{"t":"BMRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",11.9562,11.9596,11.849,11.849,14800.0],["2011-07-01",11.8959,12.0534,11.8959,11.9864,21800.0],["2011-07-05",12.0132,12.0768,11.8892,11.9797,15800.0],["2011-07-06",11.8021,12.0768,11.8021,11.9763,6000.0],["2011-07-07",12.0467,12.1505,11.8222,12.0534,33200.0],["2011-07-08",11.9395,12.0199,11.8356,11.9395,8400.0],["2011-07-11",11.9395,12.0165,11.715,11.8155,29800.0],["2011-07-12",11.8356,11.8892,11.7921,11.7921,25400.0],["2011-07-13",11.7653,12.1941,11.7653,12.0199,39400.0],["2011-07-14",11.9964,12.2242,11.8825,11.9093,13400.0],["2011-07-15",11.9428,12.1539,11.9093,11.9294,21800.0],["2011-07-18",11.9629,12.2276,11.7418,11.8088,25200.0],["2011-07-19",11.8758,12.1036,11.8758,12.1003,32600.0],["2011-07-20",12.1271,12.241,11.6514,12.1405,9600.0],["2011-07-21",12.2175,12.4286,12.0098,12.3951,23400.0],["2011-07-22",12.2745,12.4755,12.2242,12.3314,9000.0],["2011-07-25",12.2276,12.4386,12.1338,12.3951,50600.0],["2011-07-26",12.4621,12.7602,12.4621,12.5961,22000.0],["2011-07-27",12.6463,12.6631,12.4621,12.5123,36600.0],["2011-07-28",12.5056,12.7301,12.5056,12.6798,16400.0],["2011-07-29",12.6262,12.9009,12.6262,12.9009,23000.0],["2011-08-01",12.9914,12.9914,12.8172,12.9646,32800.0],["2011-08-02",12.9814,13.0184,12.8233,12.9511,21600.0],["2011-08-03",12.867,12.9915,12.867,12.9175,16000.0],["2011-08-04",12.8838,12.9814,12.7829,12.9343,42200.0],["2011-08-05",12.9948,12.9948,12.7829,12.8502,13600.0],["2011-08-08",12.7829,13.1193,12.5003,12.5104,63600.0],["2011-08-09",12.7291,13.4052,12.5542,13.3615,92600.0],["2011-08-10",13.1462,13.2236,12.867,12.9175,56600.0],["2011-08-11",12.9309,13.1664,12.9175,13.1227,48000.0],["2011-08-12",13.1529,13.1529,12.867,12.9511,39800.0],["2011-08-15",13.0083,13.1462,12.9377,13.0049,14000.0],["2011-08-16",12.867,12.867,12.497,12.6147,21000.0],["2011-08-17",12.6282,12.756,12.5744,12.6349,14600.0],["2011-08-18",12.4465,12.6315,12.1135,12.1303,49800.0],["2011-08-19",12.0866,12.2481,11.8276,11.8646,43000.0],["2011-08-22",12.1068,12.1505,11.8747,11.9588,40600.0],["2011-08-23",12.1,12.1034,11.8747,12.0765,50400.0],["2011-08-24",12.0227,12.4263,12.0227,12.4263,8600.0],["2011-08-25",12.4566,12.4566,11.9958,12.0092,33200.0],["2011-08-26",12.0227,12.1774,11.8612,12.0496,22800.0],["2011-08-29",12.1471,12.3523,12.1471,12.3523,16000.0],["2011-08-30",12.2649,12.7089,12.1539,12.2918,50600.0],["2011-08-31",12.2951,12.2951,11.9756,11.9789,16200.0],["2011-09-01",11.9857,11.9857,11.5786,11.582,26600.0],["2011-09-02",11.6224,11.6224,11.1884,11.1918,54600.0],["2011-09-06",11.0269,11.2994,11.0068,11.1548,33000.0],["2011-09-07",11.3129,11.8242,11.2725,11.8175,27600.0],["2011-09-08",11.7637,11.7637,11.4542,11.471,22800.0],["2011-09-09",11.4037,11.4071,10.9395,11.0169,30000.0],["2011-09-12",11.0202,11.3566,11.0202,11.1783,17600.0],["2011-09-13",11.2624,11.3802,11.1346,11.2792,17200.0],["2011-09-14",11.2893,11.4508,11.2288,11.3633,23400.0],["2011-09-15",11.4172,11.4172,11.3162,11.3633,10400.0],["2011-09-16",11.4508,11.4508,11.3869,11.4239,28600.0],["2011-09-19",11.323,11.5517,11.2893,11.3903,18200.0],["2011-09-20",11.4811,11.5484,11.2725,11.2792,22000.0],["2011-09-21",11.2692,11.4306,10.8789,10.9193,62800.0],["2011-09-22",10.8789,11.1985,10.8789,10.9294,79200.0],["2011-09-23",10.9361,11.3701,10.9361,11.1447,18200.0],["2011-09-26",11.138,11.3835,11.0471,11.3364,18600.0],["2011-09-27",11.4979,11.4979,11.3062,11.4373,22600.0],["2011-09-28",11.4373,11.4609,11.0202,11.0303,20400.0],["2011-09-29",11.2288,11.3633,11.0068,11.1447,14600.0],["2011-09-30",11.2994,11.3701,11.0606,11.1144,28200.0],["2011-10-03",11.0572,11.2254,10.7982,10.8217,32600.0],["2011-10-04",10.9294,11.7704,10.8386,11.7603,74000.0],["2011-10-05",11.7199,11.9049,11.4138,11.8948,55800.0],["2011-10-06",11.8814,11.8814,11.5618,11.7771,20200.0],["2011-10-07",11.7939,11.7939,11.2759,11.3633,23400.0],["2011-10-10",11.3633,11.9016,11.3297,11.8948,36000.0],["2011-10-11",11.841,12.1068,11.7132,12.1034,36400.0],["2011-10-12",12.1,12.1942,11.9588,12.127,28000.0],["2011-10-13",12.0462,12.1438,12.026,12.0765,25800.0],["2011-10-14",12.1774,12.1774,12.0429,12.0462,22400.0],["2011-10-17",12.0159,12.0159,11.5786,11.6123,21800.0],["2011-10-18",11.7704,11.952,11.4373,11.804,39600.0],["2011-10-19",11.7838,12.0496,11.5248,11.6829,22800.0],["2011-10-20",11.7536,11.8074,11.5685,11.619,11600.0],["2011-10-21",11.8679,12.1101,11.5685,11.8915,21000.0],["2011-10-24",12.1101,12.1101,11.6896,11.878,21400.0],["2011-10-25",11.7737,11.7737,11.4676,11.5147,31600.0],["2011-10-26",11.508,11.7132,11.4878,11.6392,40200.0],["2011-10-27",11.7771,12.5912,11.7737,12.4701,72000.0],["2011-10-28",12.3759,12.4432,12.0395,12.137,23600.0],["2011-10-31",12.0126,12.1169,11.8242,11.9218,36600.0],["2011-11-01",11.746,11.8001,11.2221,11.2221,50400.0],["2011-11-02",11.4587,11.4587,11.1545,11.408,89000.0],["2011-11-03",11.4654,11.7426,11.3235,11.7426,46200.0],["2011-11-04",11.5804,11.8947,11.5398,11.6615,23400.0],["2011-11-07",11.6547,11.7223,11.4587,11.7223,10400.0],["2011-11-08",11.7223,12.2767,11.5601,12.2564,24800.0],["2011-11-09",11.9184,11.9995,11.5702,11.5702,42200.0],["2011-11-10",11.7933,11.8474,11.5601,11.8474,17400.0],["2011-11-11",11.8474,12.3984,11.8474,12.3882,26000.0],["2011-11-14",12.3341,12.4795,11.9961,12.1347,34000.0],["2011-11-15",12.1347,12.3713,11.9995,12.3713,21000.0],["2011-11-16",12.253,12.4152,12.1279,12.2598,29000.0],["2011-11-17",12.2564,12.3916,12.1753,12.3882,34000.0],["2011-11-18",12.3713,12.76,12.3713,12.6417,34400.0],["2011-11-21",12.4964,12.5031,12.3679,12.3882,25800.0],["2011-11-22",12.3476,12.4896,12.0333,12.2361,17400.0],["2011-11-23",12.2192,12.4896,11.9184,11.9184,31400.0],["2011-11-25",11.9623,12.1347,11.8339,11.888,15200.0],["2011-11-28",12.182,12.4254,12.1347,12.3476,41000.0],["2011-11-29",12.3409,12.3409,12.0265,12.0265,18400.0],["2011-11-30",12.422,12.5538,11.9319,12.4795,71400.0],["2011-12-01",12.4186,12.4186,12.0806,12.0908,87000.0],["2011-12-02",12.2665,12.3274,12.0536,12.1888,15200.0],["2011-12-05",12.2936,12.4051,12.1719,12.3308,25200.0],["2011-12-06",12.351,12.3882,12.0063,12.2124,26800.0],["2011-12-07",12.0874,12.3578,12.0874,12.226,15600.0],["2011-12-08",12.1888,12.3308,11.8373,11.8373,30800.0],["2011-12-09",11.9488,12.4355,11.9488,12.3375,16800.0],["2011-12-12",12.3105,12.3105,12.0164,12.1617,19400.0],["2011-12-13",12.2226,12.4389,11.8643,11.8981,38600.0],["2011-12-14",11.8406,12.2091,11.8406,12.1685,35400.0],["2011-12-15",12.2496,12.3037,12.0671,12.2598,28400.0],["2011-12-16",12.2564,12.4051,12.1584,12.2091,78800.0],["2011-12-19",12.3138,12.3138,11.986,12.0029,24600.0],["2011-12-20",12.1685,12.6045,12.0333,12.5674,26000.0],["2011-12-21",12.4727,12.6485,12.3206,12.5944,17000.0],["2011-12-22",12.5978,12.6079,12.4727,12.5471,13400.0],["2011-12-23",12.6147,12.6147,12.4119,12.5133,4400.0],["2011-12-27",12.4727,12.6214,12.4558,12.5707,4800.0],["2011-12-28",12.5065,12.5065,12.2091,12.2665,15400.0],["2011-12-29",12.3544,12.5876,12.3544,12.5809,17200.0],["2011-12-30",12.5572,13.0575,12.5099,12.7059,42400.0],["2012-01-03",12.9257,13.1656,12.8378,13.0609,44400.0],["2012-01-04",13.0541,13.0541,12.8073,12.8073,14800.0],["2012-01-05",12.8107,13.0,12.6755,12.9797,66600.0],["2012-01-06",12.9155,12.9831,12.7668,12.7668,24600.0],["2012-01-09",12.8242,13.0237,12.7195,12.9324,29000.0],["2012-01-10",13.1318,13.2941,13.0507,13.2163,52800.0],["2012-01-11",13.1724,13.2603,13.0609,13.2163,30600.0],["2012-01-12",13.1893,13.2332,12.973,13.2332,6000.0],["2012-01-13",13.0135,13.267,12.9527,13.0642,22200.0],["2012-01-17",13.0642,13.1386,12.9088,12.9797,32600.0],["2012-01-18",12.8513,13.0406,12.8445,13.0406,18800.0],["2012-01-19",13.098,13.098,12.8479,12.9155,15400.0],["2012-01-20",12.6755,13.0913,12.6755,13.0271,29800.0],["2012-01-23",13.0744,13.0744,12.8107,13.0102,19200.0],["2012-01-24",12.9155,13.1014,12.8783,13.0203,32000.0],["2012-01-25",13.0406,13.3177,12.875,13.3177,39000.0],["2012-01-26",13.338,13.338,13.0338,13.142,46800.0],["2012-01-27",13.0609,13.2468,13.0,13.1994,43000.0],["2012-01-30",13.0976,13.3013,12.9618,13.2198,19600.0],["2012-01-31",13.118,13.2402,13.1146,13.1519,47200.0],["2012-02-01",13.1621,13.4099,13.0874,13.3047,34000.0],["2012-02-02",13.3081,13.376,13.118,13.2707,33400.0],["2012-02-03",13.4099,13.5797,13.3318,13.5763,40000.0],["2012-02-06",13.5152,13.5152,13.1553,13.23,19200.0],["2012-02-07",13.2368,13.2368,13.1078,13.1689,5400.0],["2012-02-08",13.2436,13.2436,13.0908,13.1519,11800.0],["2012-02-09",13.1282,13.1485,13.0501,13.0501,4600.0],["2012-02-10",12.9991,13.1553,12.9041,12.9584,10400.0],["2012-02-13",12.9924,13.4948,12.9652,13.2504,28600.0],["2012-02-14",13.2062,13.2741,12.9007,12.9516,26800.0],["2012-02-15",13.0467,13.0467,12.6121,12.7004,14000.0],["2012-02-16",12.7649,13.2334,12.7649,13.0908,8000.0],["2012-02-17",13.1214,13.2334,12.9414,13.1723,15000.0],["2012-02-21",13.2368,13.2368,12.9211,12.972,4600.0],["2012-02-22",12.9312,13.0331,12.6257,12.6936,6600.0],["2012-02-23",12.6732,12.7751,12.5612,12.7309,24000.0],["2012-02-24",12.7174,12.7411,12.5612,12.5816,6400.0],["2012-02-27",12.534,12.6121,12.3915,12.5442,8200.0],["2012-02-28",12.4967,12.6121,12.3236,12.4594,73400.0],["2012-02-29",12.4356,12.5306,11.8245,11.9399,33400.0],["2012-03-01",11.9773,12.1742,11.9569,11.9671,30000.0],["2012-03-02",12.0078,12.0112,11.743,11.7464,28600.0],["2012-03-05",11.7328,11.9297,11.7328,11.9263,28600.0],["2012-03-06",11.8788,12.2862,11.8788,12.164,19600.0],["2012-03-07",12.2217,12.3405,12.2217,12.3405,11600.0],["2012-03-08",12.3982,12.8124,12.3949,12.7208,6800.0],["2012-03-09",12.6698,12.9007,12.6698,12.8396,24600.0],["2012-03-12",12.8158,12.9007,12.7242,12.8532,11400.0],["2012-03-13",13.0229,13.0637,12.8328,13.0603,18800.0],["2012-03-14",13.084,13.1689,13.0704,13.0908,10200.0],["2012-03-15",13.1553,13.2232,13.0637,13.1044,7400.0],["2012-03-16",13.0908,13.0908,12.7751,12.8192,23600.0],["2012-03-19",12.8871,13.0501,12.7683,12.8871,16200.0],["2012-03-20",12.8633,12.8633,12.7377,12.7377,7200.0],["2012-03-21",12.8464,13.1485,12.8464,12.8701,5600.0],["2012-03-22",12.6902,12.9075,12.4628,12.7208,30000.0],["2012-03-23",12.9109,13.4914,12.9109,13.3013,7000.0],["2012-03-26",13.4099,13.7121,13.2741,13.6646,24200.0],["2012-03-27",13.7291,13.7291,13.3352,13.5118,15200.0],["2012-03-28",13.6102,13.6136,13.2673,13.3454,18200.0],["2012-03-29",13.2402,13.2402,13.0195,13.1417,12800.0],["2012-03-30",13.2606,13.2606,12.8837,12.9041,15000.0],["2012-04-02",12.938,12.9686,12.714,12.9618,17800.0],["2012-04-03",12.9041,13.084,12.7615,12.7819,21400.0],["2012-04-04",12.8532,12.8871,12.6529,12.6529,9800.0],["2012-04-05",12.6325,12.9041,12.6325,12.7411,5800.0],["2012-04-09",12.5239,12.7411,12.3982,12.3982,12800.0],["2012-04-10",12.8939,12.8939,12.2387,12.2726,95800.0],["2012-04-11",12.4492,12.4763,12.4016,12.4763,9600.0],["2012-04-12",12.4865,12.8464,12.4865,12.6698,11200.0],["2012-04-13",12.6257,12.6257,12.2217,12.2828,9400.0],["2012-04-16",12.3405,12.5374,12.3066,12.5069,15000.0],["2012-04-17",12.5646,13.0161,12.5646,12.8973,18800.0],["2012-04-18",12.972,12.972,12.6291,12.6291,5800.0],["2012-04-19",12.663,12.8498,12.3303,12.3303,12000.0],["2012-04-20",12.7004,12.7004,12.4695,12.6664,18400.0],["2012-04-23",12.4084,12.9041,12.3168,12.327,23400.0],["2012-04-24",12.3711,12.5612,12.3609,12.534,5400.0],["2012-04-25",12.5612,12.6834,12.4831,12.5442,10400.0],["2012-04-26",12.5544,12.7547,12.456,12.6223,10400.0],["2012-04-27",12.6223,12.8566,12.4831,12.8056,13400.0],["2012-04-30",12.714,12.714,12.5782,12.585,15400.0],["2012-05-01",12.7384,12.9431,12.6429,12.6498,18400.0],["2012-05-02",12.6634,12.6941,12.3701,12.4861,13400.0],["2012-05-03",12.4076,12.5099,12.278,12.2814,12800.0],["2012-05-04",12.278,12.3462,12.0154,12.1484,54800.0],["2012-05-07",12.2098,12.394,12.2098,12.261,22000.0],["2012-05-08",12.2098,12.278,12.1757,12.2405,33400.0],["2012-05-09",12.1757,12.3735,12.1757,12.2644,15800.0],["2012-05-10",12.3633,12.3633,12.2439,12.2439,2800.0],["2012-05-11",12.1791,12.3224,12.1791,12.1996,12000.0],["2012-05-14",12.1757,12.3428,12.1757,12.2473,27400.0],["2012-05-15",12.2439,12.2951,12.1893,12.2337,6800.0],["2012-05-16",12.2507,12.3292,12.1791,12.1927,5600.0],["2012-05-17",12.203,12.278,12.1825,12.1927,8600.0],["2012-05-18",12.1928,12.3053,12.1928,12.22,16600.0],["2012-05-21",12.2064,12.411,12.1791,12.3428,33800.0],["2012-05-22",12.3292,12.4485,12.1757,12.1893,22000.0],["2012-05-23",12.1382,12.3121,12.1279,12.1927,16800.0],["2012-05-24",12.2882,12.3701,12.1586,12.2746,18800.0],["2012-05-25",12.3121,12.3121,12.1928,12.22,6200.0],["2012-05-29",12.2814,12.3121,12.1757,12.2064,6200.0],["2012-05-30",12.1586,12.261,12.1075,12.1586,44600.0],["2012-05-31",12.1791,12.2507,12.1382,12.1382,19200.0],["2012-06-01",12.1075,12.278,12.0325,12.1348,55600.0],["2012-06-04",12.1723,12.4349,12.1552,12.3087,19000.0],["2012-06-05",12.2917,12.5816,12.2917,12.5168,44800.0],["2012-06-06",12.544,13.4308,12.544,13.2671,47800.0],["2012-06-07",13.3012,13.3012,12.9942,13.0761,24600.0],["2012-06-08",13.0283,13.2023,13.0283,13.0727,17000.0],["2012-06-11",13.1307,13.1307,12.5713,12.6191,30800.0],["2012-06-12",12.6293,12.9976,12.5747,12.9635,12000.0],["2012-06-13",12.9772,13.0522,12.5679,12.6361,38000.0],["2012-06-14",12.7043,12.909,12.6805,12.8919,20600.0],["2012-06-15",12.7896,12.9567,12.544,12.735,50400.0],["2012-06-18",12.7078,12.7896,12.5918,12.7316,18600.0],["2012-06-19",12.7896,12.9567,12.5884,12.8919,32800.0],["2012-06-20",12.7589,12.9601,12.6873,12.7896,11000.0],["2012-06-21",12.9431,12.9431,12.3053,12.3906,14000.0],["2012-06-22",12.5065,12.7794,12.4554,12.6702,76000.0],["2012-06-25",12.5168,12.5406,12.2848,12.3667,5600.0],["2012-06-26",12.3223,12.4997,12.3223,12.469,5600.0],["2012-06-27",12.4349,12.5611,12.4179,12.5406,6800.0],["2012-06-28",12.5236,12.5338,12.3121,12.4076,6600.0],["2012-06-29",12.66,12.66,12.5168,12.6225,10200.0],["2012-07-02",12.6191,12.6361,12.452,12.6361,15000.0],["2012-07-03",12.6361,12.6532,12.4178,12.6088,20800.0],["2012-07-05",12.5781,12.6532,12.544,12.6157,3000.0],["2012-07-06",12.4588,12.5781,12.3155,12.3496,12400.0],["2012-07-09",12.3701,12.4485,12.3701,12.4417,4400.0],["2012-07-10",12.4758,12.5679,12.4213,12.5611,39600.0],["2012-07-11",12.5372,12.5509,12.3769,12.3769,36000.0],["2012-07-12",12.3496,12.4895,12.3496,12.411,8200.0],["2012-07-13",12.4826,12.7657,12.4826,12.7009,22200.0],["2012-07-16",12.7009,12.7691,12.6259,12.6464,4800.0],["2012-07-17",12.7112,12.7862,12.4997,12.585,34800.0],["2012-07-18",12.6123,12.7896,12.6123,12.7555,9200.0],["2012-07-19",12.7657,12.9601,12.7555,12.7589,11600.0],["2012-07-20",12.7316,12.8305,12.4417,12.4417,44000.0],["2012-07-23",12.3633,12.851,12.3633,12.7043,9400.0],["2012-07-24",12.7998,12.909,12.6498,12.6498,10200.0],["2012-07-25",12.8101,12.8544,12.6702,12.6702,5600.0],["2012-07-26",12.926,12.926,12.6123,12.6191,21600.0],["2012-07-27",12.66,12.9192,12.6259,12.8749,11400.0],["2012-07-30",12.8885,12.8953,12.7896,12.8271,6600.0],["2012-07-31",12.8271,12.9265,12.7963,12.8237,7000.0],["2012-08-01",12.8203,12.8203,12.2411,12.4844,18600.0],["2012-08-02",12.385,12.5907,12.385,12.4741,12800.0],["2012-08-03",12.7243,13.1184,12.7243,13.0499,12800.0],["2012-08-06",13.019,13.1801,13.019,13.091,8400.0],["2012-08-07",13.0567,13.2795,13.043,13.2178,66800.0],["2012-08-08",13.1081,13.276,12.9471,13.0704,6600.0],["2012-08-09",13.163,13.3069,13.139,13.2281,14600.0],["2012-08-10",13.2932,13.2966,13.0739,13.2589,14800.0],["2012-08-13",13.2623,13.348,13.1116,13.348,12000.0],["2012-08-14",13.3309,13.5091,12.9745,13.2795,20600.0],["2012-08-15",13.2829,13.5194,13.2623,13.4645,18400.0],["2012-08-16",13.4714,13.6873,13.3651,13.6222,16000.0],["2012-08-17",13.5742,13.6736,13.1527,13.6736,10800.0],["2012-08-20",13.5673,13.8655,13.4782,13.8312,15400.0],["2012-08-21",13.91,13.91,13.701,13.749,36600.0],["2012-08-22",13.7455,13.7455,13.7078,13.7078,800.0],["2012-08-23",13.7216,13.7216,13.4371,13.5194,5400.0],["2012-08-24",13.5296,13.5502,13.4165,13.5296,7000.0],["2012-08-27",13.5125,13.5125,13.4097,13.4714,5400.0],["2012-08-28",13.4714,13.4714,13.3994,13.468,6600.0],["2012-08-29",13.2863,13.5365,13.2863,13.5228,4200.0],["2012-08-30",13.444,13.444,13.2555,13.2658,3000.0],["2012-08-31",13.3412,13.6256,13.2623,13.4405,60400.0],["2012-09-04",13.2007,13.5022,13.2007,13.5022,6000.0],["2012-09-05",13.5365,13.5365,13.3754,13.4371,18200.0],["2012-09-06",13.468,13.6907,13.468,13.6702,29400.0],["2012-09-07",13.749,13.8278,13.6427,13.701,9000.0],["2012-09-10",13.7592,13.7661,13.5673,13.5673,5800.0],["2012-09-11",13.6153,13.8381,13.6153,13.6736,10600.0],["2012-09-12",13.7421,13.8107,13.6667,13.8107,14800.0],["2012-09-13",13.7935,14.2596,13.5673,14.215,21000.0],["2012-09-14",14.2767,14.6503,14.1842,14.5132,39400.0],["2012-09-17",14.5098,14.5612,14.2939,14.3967,8400.0],["2012-09-18",14.2973,14.6777,14.2973,14.6126,25400.0],["2012-09-19",14.6914,15.0101,14.4069,14.4549,14400.0],["2012-09-20",14.3315,14.5851,14.2459,14.2836,7400.0],["2012-09-21",14.5337,14.801,14.4275,14.7119,38000.0],["2012-09-24",14.688,15.0786,14.6057,14.9758,12400.0],["2012-09-25",15.0546,15.0786,14.7668,14.7668,21800.0],["2012-09-26",14.825,15.0855,14.4069,14.4892,25600.0],["2012-09-27",14.5132,14.6194,14.4241,14.616,11800.0],["2012-09-28",14.5235,14.7291,14.3932,14.568,11600.0],["2012-10-01",14.6365,14.7599,14.4481,14.4995,13800.0],["2012-10-02",14.568,14.9176,14.4309,14.7188,40200.0],["2012-10-03",14.5577,14.8045,14.5577,14.7394,12800.0],["2012-10-04",14.8182,14.9587,14.6091,14.9587,47200.0],["2012-10-05",14.9484,15.1095,14.8936,15.0615,17200.0],["2012-10-08",14.9416,15.0786,14.8387,14.9484,42000.0],["2012-10-09",14.9415,14.9553,14.7702,14.7702,15200.0],["2012-10-10",14.7702,14.8593,14.6503,14.8593,10800.0],["2012-10-11",14.9758,14.9758,14.7051,14.9073,5800.0],["2012-10-12",14.8696,14.9758,14.5954,14.8833,17600.0],["2012-10-15",14.9073,14.9518,14.6948,14.8936,25600.0],["2012-10-16",14.9073,14.9073,14.7359,14.7531,13000.0],["2012-10-17",14.8216,14.8216,14.5646,14.568,19000.0],["2012-10-18",14.568,14.5851,14.3076,14.335,13000.0],["2012-10-19",14.2322,14.2322,13.6393,13.8175,24200.0],["2012-10-22",13.8107,13.8107,13.2795,13.5022,14400.0],["2012-10-23",13.3651,13.3789,13.0225,13.2246,52800.0],["2012-10-24",13.2452,13.2452,12.7654,12.8819,26200.0],["2012-10-25",13.0156,13.0156,12.6489,12.7277,17200.0],["2012-10-26",12.7312,12.8888,12.5941,12.6626,9200.0],["2012-10-31",12.673,12.8555,12.5696,12.8555,29400.0],["2012-11-01",12.8245,13.0104,12.7797,12.976,16200.0],["2012-11-02",13.0345,13.1895,12.7418,12.8451,24400.0],["2012-11-05",12.8761,13.0449,12.8107,12.9485,13600.0],["2012-11-06",12.9485,12.9553,12.7487,12.8383,12200.0],["2012-11-07",12.7074,12.9967,12.6385,12.7177,38600.0],["2012-11-08",12.7246,12.7418,12.6316,12.6316,13600.0],["2012-11-09",12.6316,12.914,12.6316,12.821,14000.0],["2012-11-12",12.8658,13.069,12.8245,12.8245,9600.0],["2012-11-13",12.6695,12.8692,12.6661,12.7694,8200.0],["2012-11-14",13.0828,13.0828,12.5318,12.6041,14000.0],["2012-11-15",12.5869,12.7315,12.122,12.1564,39400.0],["2012-11-16",12.0875,12.2115,12.0186,12.0806,27000.0],["2012-11-19",12.2356,12.2597,12.0669,12.1082,50400.0],["2012-11-20",12.1082,12.301,12.0531,12.2012,30000.0],["2012-11-21",12.1633,12.363,12.1633,12.3355,4600.0],["2012-11-23",12.3975,12.3975,12.2838,12.363,4000.0],["2012-11-26",12.3492,12.4939,12.2941,12.332,13200.0],["2012-11-27",12.3561,12.4009,12.2597,12.3251,28600.0],["2012-11-28",12.3458,12.4939,12.3217,12.3424,11400.0],["2012-11-29",12.4767,12.4767,12.0772,12.4216,3200.0],["2012-11-30",12.4801,12.8073,12.2322,12.3355,50600.0],["2012-12-03",12.4732,12.5696,12.1771,12.3458,10000.0],["2012-12-04",12.394,12.9485,12.1598,12.6385,59000.0],["2012-12-05",12.6557,12.7453,12.2459,12.5731,105400.0],["2012-12-06",12.5318,12.6488,12.1598,12.2597,32200.0],["2012-12-07",12.4284,12.5249,12.0462,12.425,112200.0],["2012-12-10",12.4801,12.5352,11.8947,12.0393,35800.0],["2012-12-11",12.1495,12.4216,12.0565,12.2735,95200.0],["2012-12-12",12.3286,12.4319,12.2597,12.2666,89200.0],["2012-12-13",12.2631,12.3286,11.9463,11.9945,14600.0],["2012-12-14",11.936,12.2941,11.8809,11.9394,27600.0],["2012-12-17",11.9601,12.0944,11.9429,12.0014,25000.0],["2012-12-18",12.0083,12.27,12.0083,12.2425,96400.0],["2012-12-19",12.1908,12.5662,12.0944,12.5111,26200.0],["2012-12-20",12.4835,12.6454,12.2873,12.5318,26200.0],["2012-12-21",12.549,12.6798,12.4388,12.6592,85000.0],["2012-12-24",12.5869,12.6385,12.2907,12.3596,72800.0],["2012-12-26",12.4353,12.4801,12.3492,12.3871,47800.0],["2012-12-27",12.3286,12.6557,12.3114,12.3975,8800.0],["2012-12-28",12.3251,12.5869,12.3251,12.4353,16000.0],["2012-12-31",12.4663,13.0139,12.332,12.9002,35000.0],["2013-01-02",13.0862,13.3445,12.9312,13.2481,46000.0],["2013-01-03",13.3238,13.3824,13.0173,13.2481,24200.0],["2013-01-04",13.3514,13.3583,12.9175,13.0173,105800.0],["2013-01-07",12.9002,13.069,12.8038,12.883,14400.0],["2013-01-08",12.9037,13.2136,12.8934,13.1275,64400.0],["2013-01-09",13.1723,13.2928,13.1723,13.2549,11600.0],["2013-01-10",13.341,13.3789,12.9691,13.1,17800.0],["2013-01-11",13.1172,13.2067,12.9312,13.0173,18800.0],["2013-01-14",13.0173,13.1964,12.9829,13.069,22800.0],["2013-01-15",12.9967,13.0793,12.9967,13.0173,4400.0],["2013-01-16",12.9829,13.1069,12.9829,13.0414,7800.0],["2013-01-17",13.1344,13.2274,13.1206,13.2274,18200.0],["2013-01-18",13.2412,13.3996,13.2412,13.3548,21800.0],["2013-01-22",13.4099,13.6028,13.2963,13.5993,13400.0],["2013-01-23",13.5683,13.7405,13.4375,13.7198,14200.0],["2013-01-24",13.7267,13.7267,13.5339,13.6854,14800.0],["2013-01-25",13.5787,13.5787,13.3961,13.5373,16400.0],["2013-01-28",13.5993,13.7164,13.4202,13.7026,10600.0],["2013-01-29",13.6544,14.0987,13.6544,13.9609,13800.0],["2013-01-30",13.9851,14.2653,13.7603,13.7603,15800.0],["2013-01-31",13.9298,13.9817,13.3625,13.577,57400.0],["2013-02-01",13.5009,13.6288,13.4455,13.5078,19400.0],["2013-02-04",13.5251,13.5251,13.4213,13.442,6800.0],["2013-02-05",13.532,13.7084,13.5216,13.698,47200.0],["2013-02-06",13.6185,13.6531,13.5597,13.6358,4000.0],["2013-02-07",13.5942,13.5942,13.4248,13.4905,5400.0],["2013-02-08",13.4939,13.5458,13.4593,13.5285,4800.0],["2013-02-11",13.4905,13.5389,13.4905,13.4905,1800.0],["2013-02-12",13.5354,13.577,13.4248,13.577,6600.0],["2013-02-13",13.5735,13.5942,13.4455,13.5285,8200.0],["2013-02-14",13.5251,13.5285,13.4351,13.4559,4800.0],["2013-02-15",13.4905,13.5908,13.4282,13.4282,27800.0],["2013-02-19",13.4939,13.8364,13.4075,13.8329,17800.0],["2013-02-20",13.8329,14.338,13.8329,13.8744,23200.0],["2013-02-21",13.8779,13.8779,13.7534,13.7603,7000.0],["2013-02-22",13.909,14.0958,13.743,13.9851,14000.0],["2013-02-25",13.9851,13.9851,13.4939,13.4939,17400.0],["2013-02-26",13.5493,13.6115,13.3867,13.4455,6400.0],["2013-02-27",13.4386,13.4386,13.1999,13.2449,14000.0],["2013-02-28",13.231,13.3175,12.9266,13.0027,52600.0],["2013-03-01",12.937,13.3659,12.7606,12.9474,12600.0],["2013-03-04",12.9439,12.9993,12.8678,12.937,4800.0],["2013-03-05",13.065,13.4524,13.065,13.3867,8400.0],["2013-03-06",13.4628,13.6773,13.4213,13.6392,28800.0],["2013-03-07",13.4939,13.7464,13.276,13.7464,13600.0],["2013-03-08",13.8018,13.8018,13.4248,13.7534,63400.0],["2013-03-11",13.6288,13.7741,13.4455,13.6288,12200.0],["2013-03-12",13.5285,13.6634,13.487,13.5977,16400.0],["2013-03-13",13.4801,13.6634,13.4801,13.66,4600.0],["2013-03-14",13.5631,13.7672,13.5631,13.7464,7600.0],["2013-03-15",13.7672,14.0197,13.6634,13.8122,84200.0],["2013-03-18",13.7015,14.0059,13.6773,13.871,14400.0],["2013-03-19",13.9436,14.0059,13.6288,13.6669,13400.0],["2013-03-20",13.9574,13.9574,13.7776,13.8502,5000.0],["2013-03-21",13.8052,13.9402,13.698,13.871,31800.0],["2013-03-22",13.8537,13.9229,13.8225,13.9021,3800.0],["2013-03-25",13.8641,13.8917,13.8225,13.8502,7200.0],["2013-03-26",13.8398,14.1131,13.7983,13.9436,6000.0],["2013-03-27",13.826,13.826,13.5977,13.6185,5200.0],["2013-03-28",13.6669,13.9402,13.5666,13.8675,43400.0],["2013-04-01",13.8675,13.8675,13.6115,13.6115,13800.0],["2013-04-02",13.7291,13.7672,13.5908,13.6046,11800.0],["2013-04-03",13.6669,13.6703,13.5216,13.5942,17600.0],["2013-04-04",13.5458,13.7084,13.5458,13.7084,7600.0],["2013-04-05",13.5458,13.8502,13.4974,13.6115,49800.0],["2013-04-08",13.5942,13.7499,13.5942,13.6634,47800.0],["2013-04-09",13.6946,13.6946,13.4905,13.4974,10600.0],["2013-04-10",13.5977,13.9644,13.4836,13.9125,15800.0],["2013-04-11",13.8952,13.9713,13.7153,13.7914,10800.0],["2013-04-12",13.6773,13.8191,13.5908,13.6531,37400.0],["2013-04-15",13.5735,13.6288,13.2483,13.2656,22200.0],["2013-04-16",13.3867,13.4697,13.3244,13.3798,26600.0],["2013-04-17",13.5493,13.5493,13.0581,13.231,35400.0],["2013-04-18",13.2933,13.3141,13.1861,13.2518,14600.0],["2013-04-19",13.2691,13.4178,13.231,13.3867,17000.0],["2013-04-22",13.5147,13.8468,13.4732,13.7776,47400.0],["2013-04-23",13.7534,13.7776,13.6046,13.7637,13400.0],["2013-04-24",13.7326,13.7326,13.5112,13.577,5400.0],["2013-04-25",13.5942,13.7291,13.5769,13.6773,14800.0],["2013-04-26",13.6634,13.6634,13.449,13.5458,18200.0],["2013-04-29",13.6153,13.6431,13.5528,13.6188,5200.0],["2013-04-30",13.6396,13.8621,13.5979,13.7613,11200.0],["2013-05-01",13.7613,13.7613,13.2226,13.2956,32800.0],["2013-05-02",13.3582,13.5736,13.3582,13.5006,12400.0],["2013-05-03",13.6084,13.796,13.4659,13.5736,25600.0],["2013-05-06",13.4381,13.7786,13.4346,13.7196,18000.0],["2013-05-07",13.6987,13.8134,13.591,13.8134,11800.0],["2013-05-08",13.7995,13.7995,13.664,13.7613,8800.0],["2013-05-09",13.6709,13.796,13.6709,13.7057,11600.0],["2013-05-10",13.7613,13.7613,13.5701,13.657,8600.0],["2013-05-13",13.5528,13.6883,13.5493,13.6431,7800.0],["2013-05-14",13.6014,13.7995,13.5875,13.7925,40600.0],["2013-05-15",13.6883,13.869,13.657,13.7995,5400.0],["2013-05-16",13.8308,13.8621,13.7578,13.8238,9600.0],["2013-05-17",13.8377,14.0393,13.73,13.9524,58000.0],["2013-05-20",13.8829,13.9976,13.5215,13.935,52400.0],["2013-05-21",13.8933,14.0011,13.6153,13.9385,35200.0],["2013-05-22",13.9107,14.0984,13.7995,13.803,87200.0],["2013-05-23",13.7508,13.7786,13.584,13.7161,12600.0],["2013-05-24",13.6813,13.9003,13.6223,13.8377,46800.0],["2013-05-28",13.9628,14.074,13.8308,13.8586,41200.0],["2013-05-29",13.8516,13.8725,13.6292,13.6466,8400.0],["2013-05-30",13.657,13.8238,13.657,13.7474,4800.0],["2013-05-31",13.657,13.8481,13.5145,13.5389,42400.0],["2013-06-03",13.5493,13.8586,13.4346,13.7578,29000.0],["2013-06-04",13.8238,13.8794,13.4902,13.5458,57400.0],["2013-06-05",13.4902,13.8308,13.4902,13.6987,56000.0],["2013-06-06",13.7335,13.8099,13.5006,13.664,112400.0],["2013-06-07",13.7022,13.8447,13.5215,13.7752,34000.0],["2013-06-10",13.8655,14.0914,13.7648,13.9698,33200.0],["2013-06-11",13.8516,14.0393,13.7786,13.9107,67800.0],["2013-06-12",13.8343,14.1609,13.7161,13.7474,54800.0],["2013-06-13",13.7474,13.9733,13.7474,13.8308,110800.0],["2013-06-14",13.876,13.876,13.4485,13.5041,16400.0],["2013-06-17",13.7265,13.7265,13.3269,13.5215,54000.0],["2013-06-18",13.4902,13.7717,13.4033,13.7265,49000.0],["2013-06-19",13.7578,13.8447,13.5597,13.5597,13200.0],["2013-06-20",13.4485,13.5701,13.3338,13.3547,91400.0],["2013-06-21",13.4138,13.5771,13.3373,13.3929,59200.0],["2013-06-24",13.3199,13.3894,13.1184,13.3095,61600.0],["2013-06-25",13.3964,13.6049,13.2991,13.5632,14000.0],["2013-06-26",13.4728,13.6153,13.306,13.386,36600.0],["2013-06-27",13.5701,13.9003,13.386,13.8516,87800.0],["2013-06-28",13.8308,13.9489,13.7752,13.9003,91400.0],["2013-07-01",14.0323,14.1748,13.9177,14.0775,25600.0],["2013-07-02",14.074,14.3868,14.0358,14.2756,53800.0],["2013-07-03",14.1713,14.4632,14.1609,14.4076,46000.0],["2013-07-05",14.5466,14.5849,14.4285,14.5397,22800.0],["2013-07-08",14.3764,14.7169,14.3764,14.7169,24800.0],["2013-07-09",14.7204,15.0019,14.5675,14.8941,96000.0],["2013-07-10",14.9254,15.2417,14.9254,15.1895,26800.0],["2013-07-11",15.12,15.2903,15.0575,15.2173,52000.0],["2013-07-12",15.2104,15.5614,15.0262,15.3042,52800.0],["2013-07-15",15.2973,15.398,15.0088,15.3251,24800.0],["2013-07-16",15.3251,15.7733,15.259,15.5996,22800.0],["2013-07-17",15.6204,15.8498,15.4745,15.6482,15600.0],["2013-07-18",15.4675,15.8776,15.4675,15.7872,24400.0],["2013-07-19",15.7316,15.9714,15.3251,15.8845,24200.0],["2013-07-22",15.676,15.7977,15.398,15.5162,41000.0],["2013-07-23",15.2069,15.2208,14.2617,14.7517,64400.0],["2013-07-24",14.8142,14.8281,14.5154,14.7586,26000.0],["2013-07-25",14.6439,15.5509,14.6439,15.3146,32400.0],["2013-07-26",15.2382,15.2382,14.7134,14.908,29200.0],["2013-07-29",14.842,14.8629,14.4528,14.5779,34600.0],["2013-07-30",14.6058,14.7175,14.4837,14.6198,23400.0],["2013-07-31",14.8432,14.9688,14.7105,14.7105,74200.0],["2013-08-01",14.7699,15.0281,14.5151,14.7524,36800.0],["2013-08-02",14.6617,14.7385,14.6617,14.7315,35200.0],["2013-08-05",14.7629,14.8152,14.6861,14.7315,21800.0],["2013-08-06",14.7629,14.9688,14.728,14.8362,45000.0],["2013-08-07",14.8501,14.8781,14.8327,14.8781,18000.0],["2013-08-08",14.9164,14.9548,14.6687,14.9548,25000.0],["2013-08-09",14.9932,15.0595,14.8711,14.885,24200.0],["2013-08-12",14.8187,15.3352,14.7489,14.8397,17800.0],["2013-08-13",14.8397,14.9444,14.6966,14.728,32400.0],["2013-08-14",14.6931,14.7629,14.4837,14.6791,70800.0],["2013-08-15",14.6721,14.6931,14.5046,14.6023,73400.0],["2013-08-16",14.5221,14.728,14.5081,14.5884,37000.0],["2013-08-19",14.5151,14.6721,14.4837,14.4837,12600.0],["2013-08-20",14.5116,14.5884,14.3615,14.5395,17400.0],["2013-08-21",14.379,14.4313,14.0579,14.2115,40200.0],["2013-08-22",14.8501,15.0142,14.4174,14.5709,17800.0],["2013-08-23",14.564,14.6721,14.4627,14.5674,32800.0],["2013-08-26",14.6268,14.6268,14.3755,14.3755,15400.0],["2013-08-27",14.2708,14.5011,13.9253,14.0719,56800.0],["2013-08-28",14.0963,14.2778,13.9008,14.1521,25400.0],["2013-08-29",14.0788,14.4802,13.9776,14.215,38400.0],["2013-08-30",14.1766,14.2638,13.7019,13.7543,25000.0],["2013-09-03",13.7543,13.9567,13.4192,13.7019,19200.0],["2013-09-04",13.7089,13.7368,13.5937,13.6356,24200.0],["2013-09-05",13.6286,13.7333,13.6286,13.674,16200.0],["2013-09-06",13.6949,13.8276,13.6635,13.7508,32800.0],["2013-09-09",13.9323,13.9881,13.7263,13.9218,19800.0],["2013-09-10",13.9323,14.0823,13.7682,13.8101,50800.0],["2013-09-11",13.7438,13.831,13.7089,13.7543,35600.0],["2013-09-12",13.8659,13.8659,13.6286,13.6775,36400.0],["2013-09-13",13.688,13.7438,13.5902,13.7333,18200.0],["2013-09-16",13.8694,14.1207,13.7857,13.9637,25000.0],["2013-09-17",13.9218,14.201,13.8799,14.1451,24000.0],["2013-09-18",14.1277,14.2987,13.9567,14.0963,22400.0],["2013-09-19",14.0858,14.1626,13.9288,14.0021,25200.0],["2013-09-20",14.0055,14.201,13.9253,14.1382,100200.0],["2013-09-23",14.1242,14.3685,14.0998,14.2115,40600.0],["2013-09-24",14.2673,14.4209,14.1172,14.4034,112000.0],["2013-09-25",14.2987,14.7454,14.2987,14.6407,69000.0],["2013-09-26",14.6268,14.6547,14.3685,14.4942,22600.0],["2013-09-27",14.4278,14.8327,14.3895,14.7943,67200.0],["2013-09-30",14.6652,14.8327,14.4174,14.5011,41000.0],["2013-10-01",14.5954,14.8117,14.2184,14.5709,47600.0],["2013-10-02",14.5744,14.6861,14.2219,14.3441,40400.0],["2013-10-03",14.4069,14.4069,13.9602,14.1521,49000.0],["2013-10-04",14.1137,14.2359,13.9637,14.1486,26800.0],["2013-10-07",14.1417,14.2045,14.009,14.0893,21400.0],["2013-10-08",14.1626,14.4104,14.0858,14.0998,110000.0],["2013-10-09",14.1451,14.7594,14.0998,14.4837,39400.0],["2013-10-10",14.5779,14.5779,14.2708,14.5325,29000.0],["2013-10-11",14.5011,14.9793,14.5011,14.8048,20200.0],["2013-10-14",14.5081,15.1433,14.5081,14.9374,20000.0],["2013-10-15",14.9374,14.9479,14.6826,14.6966,14000.0],["2013-10-16",14.9828,14.9828,14.5884,14.7629,9600.0],["2013-10-17",14.6547,14.9444,14.5709,14.8327,10600.0],["2013-10-18",14.9479,15.234,14.8327,15.234,36600.0],["2013-10-21",15.1363,15.3667,14.885,14.9444,42800.0],["2013-10-22",15.0979,15.3387,15.0979,15.2061,38600.0],["2013-10-23",15.1782,15.5481,14.913,15.3701,114600.0],["2013-10-24",15.3492,15.4783,15.2794,15.4749,36400.0],["2013-10-25",15.4818,15.4958,15.2724,15.4714,9600.0],["2013-10-28",15.4784,15.4784,15.1119,15.3562,59800.0],["2013-10-29",15.3911,15.5272,15.2829,15.3946,13600.0],["2013-10-30",15.4577,15.4577,15.0791,15.2544,44800.0],["2013-10-31",15.2333,15.3525,14.8969,14.9144,25400.0],["2013-11-01",14.9144,14.9634,14.5113,14.9039,51600.0],["2013-11-04",14.9074,14.9319,14.5393,14.9039,68400.0],["2013-11-05",14.5113,15.0931,14.5113,15.0721,133000.0],["2013-11-06",15.1212,15.1597,15.0721,15.1142,7000.0],["2013-11-07",15.2369,15.3175,15.1142,15.2474,49400.0],["2013-11-08",15.2754,15.8678,15.2439,15.7276,30800.0],["2013-11-11",15.696,15.696,15.4927,15.4997,3600.0],["2013-11-12",15.1282,15.2123,14.7286,15.0265,14800.0],["2013-11-13",15.1562,15.4226,14.8548,15.4086,7000.0],["2013-11-14",15.342,15.4542,15.2474,15.2929,17000.0],["2013-11-15",15.2474,15.2474,15.0721,15.2298,9200.0],["2013-11-18",15.2193,15.2193,14.9424,14.9424,2600.0],["2013-11-19",14.9249,15.2474,14.8793,15.1212,39600.0],["2013-11-20",14.995,15.2509,14.995,15.2158,26600.0],["2013-11-21",15.2999,15.4366,15.1632,15.2684,54800.0],["2013-11-22",15.3105,15.7206,15.2298,15.5103,38400.0],["2013-11-25",15.4927,15.5663,15.1492,15.3595,32600.0],["2013-11-26",15.3771,15.661,15.356,15.5804,28600.0],["2013-11-27",15.6259,15.7731,15.335,15.7521,12000.0],["2013-11-29",15.7731,16.1797,15.6855,16.1201,37200.0],["2013-12-02",16.0676,16.1973,15.7416,15.7521,19600.0],["2013-12-03",15.6715,15.703,15.335,15.4296,11000.0],["2013-12-04",15.3315,15.5032,15.2929,15.4331,29800.0],["2013-12-05",15.4156,15.4156,14.995,15.1177,8000.0],["2013-12-06",15.2789,15.4156,15.0861,15.3876,17400.0],["2013-12-09",15.3315,15.4191,15.0721,15.1948,40600.0],["2013-12-10",15.1948,15.1948,14.9494,15.0265,30600.0],["2013-12-11",15.0721,15.1002,14.9249,15.002,27000.0],["2013-12-12",15.0476,15.0686,14.9144,14.9635,14600.0],["2013-12-13",14.9564,15.0265,14.7742,14.8969,13600.0],["2013-12-16",14.9039,15.0371,14.8268,14.9915,15400.0],["2013-12-17",15.0371,15.0371,14.9529,15.0055,13600.0],["2013-12-18",15.0721,15.7591,14.9915,15.7451,102000.0],["2013-12-19",15.6715,15.7381,15.2824,15.314,21000.0],["2013-12-20",15.3455,15.6189,15.1422,15.6084,172400.0],["2013-12-23",15.6505,15.6505,15.1948,15.342,44200.0],["2013-12-24",15.4226,15.4577,15.1738,15.4156,22200.0],["2013-12-26",15.1632,15.4927,15.1632,15.335,12200.0],["2013-12-27",15.307,15.4016,15.2018,15.3525,15400.0],["2013-12-30",15.4156,15.4156,15.2649,15.2649,9600.0],["2013-12-31",15.314,15.3525,15.1247,15.2088,58400.0],["2014-01-02",15.1002,15.335,14.8268,15.1492,62600.0],["2014-01-03",15.1492,15.2193,14.974,15.1597,13000.0],["2014-01-06",14.9705,15.0616,14.7041,14.8653,45600.0],["2014-01-07",14.8653,15.4086,14.8653,15.4051,23000.0],["2014-01-08",15.349,15.4226,14.9319,15.2474,58000.0],["2014-01-09",15.2649,15.4016,15.0125,15.335,38000.0],["2014-01-10",15.3771,15.6855,15.335,15.5979,70000.0],["2014-01-13",15.5839,15.8152,15.5839,15.6364,35000.0],["2014-01-14",15.6364,15.8327,15.5593,15.6995,37800.0],["2014-01-15",15.7241,15.8432,15.689,15.6925,15800.0],["2014-01-16",15.7381,15.7696,15.4927,15.5804,9800.0],["2014-01-17",15.6119,15.6294,15.4892,15.5348,9600.0],["2014-01-21",15.675,15.675,15.2894,15.4401,11200.0],["2014-01-22",15.4401,15.4401,15.3736,15.4401,12000.0],["2014-01-23",15.4226,15.5593,15.3876,15.4472,13200.0],["2014-01-24",15.2859,15.4051,15.2474,15.3841,28000.0],["2014-01-27",15.3876,15.6189,15.1002,15.2228,54800.0],["2014-01-28",15.4051,15.7696,14.7251,15.3315,88800.0],["2014-01-29",15.2544,15.328,15.1913,15.2158,50600.0],["2014-01-30",15.328,15.6785,15.328,15.5278,38800.0],["2014-01-31",15.2859,15.5698,15.2298,15.5032,41400.0],["2014-02-03",15.5068,15.6189,15.2509,15.356,107800.0],["2014-02-04",15.6505,15.6505,15.2298,15.356,52400.0],["2014-02-05",15.3173,15.6095,15.1413,15.2293,29000.0],["2014-02-06",15.2715,15.2715,14.6414,14.7928,30800.0],["2014-02-07",14.7857,15.5074,14.7857,15.3067,80600.0],["2014-02-10",15.3067,15.4405,14.9758,15.2047,84000.0],["2014-02-11",15.268,15.6025,15.085,15.4687,90000.0],["2014-02-12",15.5567,15.5567,15.3032,15.4828,30000.0],["2014-02-13",15.3666,15.525,15.1378,15.261,69000.0],["2014-02-14",15.3032,15.5215,15.2469,15.5109,15200.0],["2014-02-18",15.5109,15.6623,15.5109,15.6095,30000.0],["2014-02-19",15.5567,15.6412,15.1378,15.1413,21200.0],["2014-02-20",15.1448,15.3032,15.1026,15.3032,11200.0],["2014-02-21",15.2821,15.5673,15.1096,15.2539,24800.0],["2014-02-24",15.0885,15.3138,15.0885,15.2997,25400.0],["2014-02-25",15.2469,15.2891,15.1413,15.2117,13000.0],["2014-02-26",15.1624,15.2997,15.1554,15.2715,13200.0],["2014-02-27",15.2258,15.5567,15.1483,15.5461,14200.0],["2014-02-28",15.4933,15.6869,15.3877,15.5708,37600.0],["2014-03-03",15.4476,15.5602,15.173,15.2258,30800.0],["2014-03-04",15.4405,15.4757,15.1483,15.3138,51000.0],["2014-03-05",15.2504,15.4757,15.2328,15.3666,29000.0],["2014-03-06",15.3736,15.4828,15.356,15.437,11000.0],["2014-03-07",15.4898,15.6271,15.349,15.525,38400.0],["2014-03-10",15.437,15.6623,15.3842,15.6412,33800.0],["2014-03-11",15.613,15.6482,15.3877,15.5778,27200.0],["2014-03-12",15.5109,15.7503,15.4652,15.7503,21400.0],["2014-03-13",15.7503,15.8454,15.6553,15.7292,37600.0],["2014-03-14",15.701,15.8383,15.701,15.7433,10200.0],["2014-03-17",15.789,15.8418,15.7538,15.7961,15000.0],["2014-03-18",15.7714,16.2256,15.7538,16.0108,31800.0],["2014-03-19",15.9404,15.9404,15.775,15.782,7600.0],["2014-03-20",15.7714,15.9087,15.7538,15.8137,31200.0],["2014-03-21",15.8418,15.9087,15.7785,15.8418,48800.0],["2014-03-24",15.8348,15.9545,15.8066,15.8137,37400.0],["2014-03-25",15.8418,16.039,15.8066,15.9439,12400.0],["2014-03-26",15.9545,16.2256,15.8172,15.863,45800.0],["2014-03-27",15.8278,15.9897,15.4194,15.8418,46600.0],["2014-03-28",15.9193,15.9193,15.8418,15.877,13800.0],["2014-03-31",15.8418,15.9651,15.8418,15.863,43800.0],["2014-04-01",15.863,16.2256,15.8454,16.1516,27800.0],["2014-04-02",16.1657,16.5459,16.1587,16.4579,12200.0],["2014-04-03",16.3769,16.5459,16.1129,16.1974,23000.0],["2014-04-04",16.296,16.8874,15.8418,15.8454,20800.0],["2014-04-07",15.8418,15.877,15.7362,15.8454,15400.0],["2014-04-08",15.8418,16.0777,15.8242,15.8418,36600.0],["2014-04-09",16.0214,16.0214,15.8454,15.8489,23800.0],["2014-04-10",15.8947,15.9017,15.789,15.8066,35600.0],["2014-04-11",15.8066,15.9791,15.7538,15.8418,28200.0],["2014-04-14",16.0038,16.0038,15.8418,15.877,20400.0],["2014-04-15",15.951,15.9756,15.7538,15.863,23600.0],["2014-04-16",16.0214,16.1974,15.8418,15.9404,18600.0],["2014-04-17",15.863,16.0355,15.8559,15.9369,13400.0],["2014-04-21",15.8841,16.0883,15.8066,15.863,19800.0],["2014-04-22",15.8066,16.0495,15.6905,16.0495,26000.0],["2014-04-23",16.1024,16.465,15.8418,16.1024,20200.0],["2014-04-24",16.0038,16.2889,15.9967,16.0214,16800.0],["2014-04-25",16.0179,16.0355,15.9299,15.9369,53000.0],["2014-04-28",15.951,16.0707,15.951,16.0707,15400.0],["2014-04-29",16.1939,16.3277,16.0179,16.0566,13200.0],["2014-04-30",16.0849,16.1874,16.0212,16.0531,44200.0],["2014-05-01",16.0849,16.1308,15.7738,15.795,32200.0],["2014-05-02",15.7985,15.9788,15.544,15.7455,60000.0],["2014-05-05",15.7243,16.1344,15.3778,15.5546,28800.0],["2014-05-06",15.5617,15.6995,15.3814,15.392,34200.0],["2014-05-07",15.3814,15.4839,15.2506,15.3884,30800.0],["2014-05-08",15.3672,15.4273,15.1728,15.2117,14800.0],["2014-05-09",15.1622,15.498,15.1622,15.4097,15400.0],["2014-05-12",15.4485,15.8339,15.346,15.7632,16200.0],["2014-05-13",15.498,15.7137,15.3955,15.544,47800.0],["2014-05-14",15.4061,15.4238,15.1092,15.1657,27000.0],["2014-05-15",15.1304,15.4238,15.0243,15.339,51800.0],["2014-05-16",15.3354,15.5369,15.1092,15.2718,23200.0],["2014-05-19",15.4415,15.4415,15.24,15.3708,6200.0],["2014-05-20",15.2082,15.2329,15.1162,15.141,34000.0],["2014-05-21",15.1021,15.2223,15.0208,15.194,37400.0],["2014-05-22",15.1268,15.5723,15.1268,15.4379,63800.0],["2014-05-23",15.3708,15.6218,15.2364,15.4839,57400.0],["2014-05-27",15.5793,15.7738,15.2753,15.5687,45000.0],["2014-05-28",15.4132,15.6995,15.4132,15.5263,35400.0],["2014-05-29",15.6006,15.696,15.3778,15.5122,27200.0],["2014-05-30",15.5758,15.6607,15.2895,15.293,8600.0],["2014-06-02",15.3142,15.6713,15.3071,15.3849,37400.0],["2014-06-03",15.3991,15.59,15.2223,15.3248,32200.0],["2014-06-04",15.247,15.5334,15.1127,15.4309,63800.0],["2014-06-05",15.4627,15.8374,15.24,15.6147,61400.0],["2014-06-06",15.7278,15.9081,15.0314,15.6889,25600.0],["2014-06-09",15.749,15.8515,15.2152,15.7808,21400.0],["2014-06-10",15.7915,15.894,15.6783,15.8728,15600.0],["2014-06-11",15.7278,15.7844,15.5263,15.5263,17800.0],["2014-06-12",15.4379,15.8904,15.3814,15.8268,46400.0],["2014-06-13",15.8657,15.9965,15.5935,15.6925,27600.0],["2014-06-16",15.5157,15.7561,15.5157,15.6536,9400.0],["2014-06-17",15.5758,15.8728,15.4698,15.7207,28400.0],["2014-06-18",15.6571,15.8728,15.5864,15.7596,13600.0],["2014-06-19",15.749,15.8657,15.597,15.8268,17200.0],["2014-06-20",15.8551,15.8728,15.7384,15.8233,42200.0],["2014-06-23",15.795,15.9046,15.7314,15.8021,6600.0],["2014-06-24",15.8056,15.9081,15.7667,15.841,23200.0],["2014-06-25",15.749,15.901,15.749,15.8268,13200.0],["2014-06-26",15.7702,15.9046,15.7667,15.8515,13800.0],["2014-06-27",15.8374,15.9399,15.8374,15.9081,72200.0],["2014-06-30",15.9081,16.198,15.8798,16.1167,19800.0],["2014-07-01",16.2475,16.2581,15.9753,16.0849,32600.0],["2014-07-02",15.9965,16.2263,15.9965,16.2121,17600.0],["2014-07-03",16.251,16.2616,16.1556,16.2298,7600.0],["2014-07-07",16.1096,16.251,15.9576,16.2121,23200.0],["2014-07-08",16.1167,16.1732,16.046,16.0601,8200.0],["2014-07-09",16.1591,16.1591,16.0318,16.1308,7200.0],["2014-07-10",15.9293,16.1839,15.8728,15.8728,19000.0],["2014-07-11",15.8339,15.9753,15.8339,15.9081,13600.0],["2014-07-14",15.9859,16.1096,15.8374,15.8374,12000.0],["2014-07-15",15.8374,16.0106,15.8374,15.841,16600.0],["2014-07-16",15.8834,15.8834,15.7667,15.8056,15400.0],["2014-07-17",15.8197,15.8197,15.6253,15.7207,23200.0],["2014-07-18",15.6006,15.8834,15.5581,15.696,46800.0],["2014-07-21",15.6006,16.0389,15.59,15.5935,18800.0],["2014-07-22",15.7526,16.2475,15.597,16.1344,41400.0],["2014-07-23",16.1414,16.2263,15.9859,16.1591,19000.0],["2014-07-24",16.1556,16.1556,15.9081,16.0318,19000.0],["2014-07-25",15.9611,16.0849,15.6324,15.6925,17200.0],["2014-07-28",15.8091,16.0318,15.8091,15.9364,17600.0],["2014-07-29",15.9399,16.1308,15.6324,16.0672,21400.0],["2014-07-30",15.9926,16.0814,15.8968,16.0778,10200.0],["2014-07-31",15.9784,15.9784,15.7618,15.9145,32800.0],["2014-08-01",15.9784,15.9784,15.7867,15.8648,23600.0],["2014-08-04",15.8506,15.95,15.808,15.8506,13200.0],["2014-08-05",15.8151,15.8151,15.6589,15.7263,11000.0],["2014-08-06",15.7015,15.8968,15.7015,15.8115,13000.0],["2014-08-07",15.8115,15.9571,15.8115,15.8577,12400.0],["2014-08-08",15.8612,16.0246,15.8612,15.9642,14400.0],["2014-08-11",15.9784,16.0992,15.8719,15.9997,18400.0],["2014-08-12",15.9678,16.3335,15.8968,16.1418,21000.0],["2014-08-13",16.2589,16.3193,16.0956,16.2376,26600.0],["2014-08-14",16.2483,16.3655,16.1915,16.3619,22800.0],["2014-08-15",16.5252,16.6815,16.021,16.401,88600.0],["2014-08-18",16.5288,16.6815,16.5075,16.614,46800.0],["2014-08-19",16.6779,16.6779,16.5288,16.6069,24200.0],["2014-08-20",16.5856,16.8058,16.5856,16.6921,37400.0],["2014-08-21",16.7667,17.0436,16.5998,16.9229,84000.0],["2014-08-22",16.9513,16.9904,16.7028,16.8057,32800.0],["2014-08-25",16.7418,17.033,16.7418,16.8981,18600.0],["2014-08-26",16.9265,17.0437,16.859,16.891,23400.0],["2014-08-27",16.9016,17.0437,16.8306,16.93,29200.0],["2014-08-28",16.9336,17.0437,16.8306,16.8874,13200.0],["2014-08-29",16.9371,17.3774,16.9087,17.3597,73200.0],["2014-09-02",17.3632,17.3774,17.1537,17.3774,14800.0],["2014-09-03",17.3987,17.5124,17.0685,17.2745,24000.0],["2014-09-04",17.3526,17.3526,17.0543,17.1786,16200.0],["2014-09-05",17.0863,17.1324,16.8306,17.0792,22600.0],["2014-09-08",16.9442,17.0756,16.8306,17.0188,19800.0],["2014-09-09",16.9371,17.2212,16.8306,16.9016,25800.0],["2014-09-10",16.7596,17.1289,16.7596,16.9726,13200.0],["2014-09-11",17.0792,17.1892,16.7241,16.9833,64200.0],["2014-09-12",17.0437,17.0437,16.788,16.9123,16400.0],["2014-09-15",16.6992,16.9194,16.6992,16.788,9400.0],["2014-09-16",16.8057,17.0401,16.7205,16.8057,7800.0],["2014-09-17",16.8626,16.8661,16.4862,16.4862,25200.0],["2014-09-18",16.6176,16.962,16.3157,16.7987,44200.0],["2014-09-19",16.7738,17.0401,16.3442,16.8129,41400.0],["2014-09-22",16.7702,16.7773,16.5359,16.685,13400.0],["2014-09-23",16.685,16.8164,16.5004,16.6886,25400.0],["2014-09-24",16.7205,16.7596,16.4507,16.6708,16600.0],["2014-09-25",16.5146,16.6744,16.3406,16.3584,18400.0],["2014-09-26",16.4152,16.6353,16.2625,16.4507,16400.0],["2014-09-29",16.3797,16.5004,16.3335,16.4613,13000.0],["2014-09-30",16.3726,16.3726,16.2944,16.2944,51800.0],["2014-10-01",16.2944,16.4684,16.1027,16.3015,41800.0],["2014-10-02",16.3086,16.6921,16.3086,16.3619,11200.0],["2014-10-03",16.5607,16.646,16.3761,16.4897,17600.0],["2014-10-06",16.5714,16.5714,16.3015,16.3015,8000.0],["2014-10-07",16.2802,16.472,16.2802,16.2802,17400.0],["2014-10-08",16.4223,16.9336,16.2838,16.5181,57600.0],["2014-10-09",16.575,16.614,16.2802,16.3442,13800.0],["2014-10-10",16.2838,16.5537,16.2802,16.2802,15400.0],["2014-10-13",16.2944,16.5004,16.2944,16.3086,31200.0],["2014-10-14",16.3619,16.7418,16.2873,16.4968,77600.0],["2014-10-15",16.3548,16.7773,16.3086,16.6921,59000.0],["2014-10-16",16.4684,16.756,16.3157,16.5181,37400.0],["2014-10-17",16.5998,16.5998,16.4223,16.4223,20600.0],["2014-10-20",16.4223,16.5821,16.4223,16.575,33000.0],["2014-10-21",16.4223,16.5785,16.3335,16.511,31800.0],["2014-10-22",16.6389,16.7773,16.5465,16.7596,20800.0],["2014-10-23",16.8448,16.8448,16.6886,16.7312,12000.0],["2014-10-24",16.7773,16.8981,16.6886,16.7596,15400.0],["2014-10-27",16.6744,16.9087,16.6708,16.6992,28400.0],["2014-10-28",16.8093,17.2212,16.6708,17.2212,48000.0],["2014-10-29",17.2355,17.2961,17.0143,17.2925,22400.0],["2014-10-30",17.2176,17.7812,17.0535,17.635,90400.0],["2014-10-31",17.8347,18.1807,17.4744,17.8062,60000.0],["2014-11-03",17.8525,17.8525,17.1499,17.3175,67800.0],["2014-11-04",17.396,17.6207,17.2069,17.4138,51600.0],["2014-11-05",17.5529,17.7634,17.2676,17.7134,36800.0],["2014-11-06",17.6207,17.8347,17.4102,17.6207,30000.0],["2014-11-07",17.7063,17.7634,17.4423,17.692,56400.0],["2014-11-10",17.3817,18.195,17.3817,18.195,50000.0],["2014-11-11",17.956,18.8085,17.956,18.6016,63400.0],["2014-11-12",18.5374,18.9048,18.3698,18.4768,77400.0],["2014-11-13",18.5481,18.6729,17.8811,17.9916,32800.0],["2014-11-14",17.7491,18.1878,17.7491,18.0808,18000.0],["2014-11-17",18.0131,18.0773,17.9417,17.9453,22600.0],["2014-11-18",18.0951,18.4411,18.0131,18.3876,60600.0],["2014-11-19",18.2128,18.5838,17.9417,18.491,70400.0],["2014-11-20",18.5017,18.8406,18.2841,18.3876,38600.0],["2014-11-21",18.598,18.7193,18.2948,18.3626,40200.0],["2014-11-24",18.3626,18.73,18.2627,18.5481,26600.0],["2014-11-25",18.4518,19.0903,18.4518,18.6658,13200.0],["2014-11-26",18.5624,18.6658,18.3198,18.4982,27000.0],["2014-11-28",18.5124,18.5124,18.0024,18.1201,7400.0],["2014-12-01",18.1522,18.1522,17.9774,18.0202,14000.0],["2014-12-02",18.0166,18.1522,18.0166,18.1343,12800.0],["2014-12-03",18.1557,18.1557,18.0345,18.088,52800.0],["2014-12-04",18.1058,18.1058,17.9774,17.981,12600.0],["2014-12-05",17.981,18.1379,17.981,18.0559,28400.0],["2014-12-08",18.0452,18.1843,17.981,17.981,12200.0],["2014-12-09",17.9845,18.1914,17.9524,18.1129,31200.0],["2014-12-10",18.1486,18.2485,17.9774,17.9774,16600.0],["2014-12-11",18.0987,18.2449,18.013,18.1415,10200.0],["2014-12-12",18.0238,18.2449,17.9809,18.0808,36400.0],["2014-12-15",18.1165,18.359,18.0345,18.2699,39600.0],["2014-12-16",18.3305,19.0368,17.9845,18.6551,44200.0],["2014-12-17",18.5481,19.1295,18.5481,18.7229,75200.0],["2014-12-18",18.837,18.837,18.4054,18.7193,17800.0],["2014-12-19",18.6515,18.6979,18.4447,18.5766,36800.0],["2014-12-22",18.6337,18.7264,18.4768,18.541,19200.0],["2014-12-23",18.5766,18.7264,18.5766,18.6087,13600.0],["2014-12-24",18.6658,18.9048,18.648,18.9048,5000.0],["2014-12-26",18.8013,18.9369,18.7978,18.9226,29000.0],["2014-12-29",18.4554,19.0296,18.4447,18.9012,13600.0],["2014-12-30",18.7585,18.9048,18.3769,18.8406,57400.0],["2014-12-31",18.9155,18.9155,18.4268,18.7585,24400.0],["2015-01-02",18.7193,18.8905,17.981,18.1771,30000.0],["2015-01-05",18.0202,18.1914,17.9774,17.981,19200.0],["2015-01-06",17.9952,17.9952,17.8097,17.8383,47600.0],["2015-01-07",17.8739,18.1985,17.8347,17.9952,19600.0],["2015-01-08",18.0416,18.5374,17.9203,18.2199,29000.0],["2015-01-09",18.3341,18.6194,17.9453,18.1201,32400.0],["2015-01-12",18.2592,18.2592,17.8418,17.8632,11000.0],["2015-01-13",17.9274,18.2556,17.8561,18.063,12400.0],["2015-01-14",17.8561,18.0523,17.8347,17.906,14400.0],["2015-01-15",18.0844,18.1201,17.8347,17.8383,24400.0],["2015-01-16",17.7883,17.9239,17.346,17.9096,16200.0],["2015-01-20",17.9667,18.1807,17.8276,18.0024,15600.0],["2015-01-21",18.0808,18.277,17.8204,17.8739,16800.0],["2015-01-22",17.9702,18.6373,17.9702,18.6016,53200.0],["2015-01-23",18.6266,18.6266,18.1878,18.5445,17200.0],["2015-01-26",18.2199,18.5303,17.8311,18.2021,33400.0],["2015-01-27",17.8989,18.0202,17.799,17.8169,32200.0],["2015-01-28",17.9239,17.9239,17.478,17.4816,37400.0],["2015-01-29",17.5529,17.9738,17.5529,17.9524,18600.0],["2015-01-30",17.7277,17.9703,17.478,17.4816,19600.0],["2015-02-02",17.585,17.8097,17.585,17.7063,15600.0],["2015-02-03",17.6671,18.0237,17.6671,17.9132,15800.0],["2015-02-04",17.9132,18.4792,17.7627,17.8308,23600.0],["2015-02-05",17.8594,18.2786,17.8415,18.078,14200.0],["2015-02-06",18.1711,18.6978,18.0027,18.3538,16800.0],["2015-02-09",18.3538,18.576,17.9239,17.992,8000.0],["2015-02-10",18.1962,18.3252,17.7663,17.8988,13800.0],["2015-02-11",17.9132,17.9132,17.7376,17.7591,21200.0],["2015-02-12",17.949,18.0959,17.8415,17.8774,44200.0],["2015-02-13",17.9633,18.275,17.8845,17.8845,8200.0],["2015-02-17",17.9203,18.2571,17.8881,17.8953,17000.0],["2015-02-18",18.0278,18.1461,17.82,17.906,10400.0],["2015-02-19",17.7699,18.1532,17.7699,18.0314,6400.0],["2015-02-20",18.1031,18.3431,17.8415,17.9777,25400.0],["2015-02-23",18.3395,18.3395,17.8415,17.8809,12000.0],["2015-02-24",18.0851,18.2285,17.8415,17.8988,27600.0],["2015-02-25",17.8523,18.2894,17.8523,17.9168,3000.0],["2015-02-26",18.0386,18.3324,17.9132,18.2643,7800.0],["2015-02-27",18.2249,18.2714,17.9741,17.9741,12600.0],["2015-03-02",18.0386,18.318,17.9418,18.1819,7800.0],["2015-03-03",18.0422,18.121,18.0386,18.0457,4800.0],["2015-03-04",18.121,18.2679,18.0386,18.0422,10800.0],["2015-03-05",18.0386,18.164,18.0063,18.0708,9600.0],["2015-03-06",18.0207,18.1317,18.0207,18.0242,9000.0],["2015-03-09",18.035,18.2643,18.035,18.1496,3600.0],["2015-03-10",18.0386,18.0887,18.0207,18.0242,5400.0],["2015-03-11",18.0242,18.2249,18.0207,18.0242,16600.0],["2015-03-12",18.1138,18.3431,18.1066,18.3359,12200.0],["2015-03-13",18.1819,18.1962,18.1138,18.1819,6200.0],["2015-03-16",18.2929,18.3431,18.0744,18.3395,16800.0],["2015-03-17",18.1496,18.3359,18.0923,18.3216,27800.0],["2015-03-18",18.4577,18.4577,18.1102,18.3359,16000.0],["2015-03-19",18.3252,18.3252,18.2177,18.2177,5000.0],["2015-03-20",18.3431,18.4219,18.1962,18.3825,67200.0],["2015-03-23",18.2858,18.3789,18.2535,18.2858,24400.0],["2015-03-24",18.3538,18.5007,18.2822,18.4291,7200.0],["2015-03-25",18.4685,18.4685,18.1962,18.2284,10000.0],["2015-03-26",18.4076,18.5151,18.3359,18.3359,8600.0],["2015-03-27",18.3538,18.5724,18.1246,18.404,11000.0],["2015-03-30",18.4004,18.5939,18.0386,18.5903,12000.0],["2015-03-31",18.4506,18.4506,18.1604,18.2356,10600.0],["2015-04-01",18.2643,18.5939,18.2643,18.5939,29600.0],["2015-04-02",18.8017,18.8017,18.2105,18.2356,21800.0],["2015-04-06",18.5258,18.5939,18.4076,18.5939,5400.0],["2015-04-07",18.601,18.601,18.2356,18.2464,9000.0],["2015-04-08",18.5007,18.5724,18.1855,18.4327,9400.0],["2015-04-09",18.4327,18.4327,18.164,18.3503,4600.0],["2015-04-10",18.3789,18.4613,18.25,18.4291,9600.0],["2015-04-13",18.5437,18.5437,18.0672,18.3216,4800.0],["2015-04-14",18.4183,18.4828,18.3109,18.4649,10000.0],["2015-04-15",18.4971,18.4971,18.2284,18.4864,8000.0],["2015-04-16",18.533,18.5401,18.4362,18.5258,7600.0],["2015-04-17",18.4577,18.5903,18.0242,18.0565,10800.0],["2015-04-20",18.121,18.4112,18.121,18.3789,8600.0],["2015-04-21",18.4434,18.576,18.2141,18.3431,43600.0],["2015-04-22",18.3538,18.4506,18.3144,18.3431,10200.0],["2015-04-23",18.4506,18.4506,18.2714,18.447,12200.0],["2015-04-24",18.318,18.49,18.318,18.4219,18600.0],["2015-04-27",18.3789,18.4506,18.0207,18.0422,19000.0],["2015-04-28",18.1317,18.3073,18.121,18.1496,5400.0],["2015-04-29",18.1065,18.3116,18.0849,18.1101,4000.0],["2015-04-30",18.1101,18.4195,18.0057,18.1424,32200.0],["2015-05-01",18.1928,18.2252,18.0021,18.0345,22200.0],["2015-05-04",18.0309,18.1172,17.9913,18.0165,20400.0],["2015-05-05",18.0273,18.0813,17.9553,17.9553,31400.0],["2015-05-06",17.9913,18.1352,17.9553,17.9589,26800.0],["2015-05-07",17.9661,18.1101,17.9661,18.0309,6000.0],["2015-05-08",18.1712,18.1712,17.887,18.0525,18000.0],["2015-05-11",18.1208,18.1208,17.9373,17.9409,11000.0],["2015-05-12",17.9373,18.0741,17.9193,17.9697,9600.0],["2015-05-13",18.1101,18.1101,17.9697,17.9733,2200.0],["2015-05-14",18.0777,18.1316,17.9193,18.0885,19200.0],["2015-05-15",18.11,18.1172,17.9193,18.0453,13400.0],["2015-05-18",18.0453,18.1136,17.887,17.9949,11000.0],["2015-05-19",18.0201,18.0813,17.9877,18.0057,13400.0],["2015-05-20",18.0273,18.0741,17.9193,17.9193,9200.0],["2015-05-21",17.9301,17.9913,17.9229,17.9877,9400.0],["2015-05-22",17.9913,17.9913,17.9193,17.9841,14800.0],["2015-05-26",17.9301,17.9805,16.5556,16.8938,33600.0],["2015-05-27",16.9262,16.9982,16.6851,16.8507,59800.0],["2015-05-28",16.8938,16.9334,16.7319,16.7931,86800.0],["2015-05-29",16.8291,16.9838,16.4836,16.8722,30200.0],["2015-06-01",16.9802,17.2681,16.9118,17.0306,26200.0],["2015-06-02",17.2681,17.4444,17.0809,17.2932,51200.0],["2015-06-03",17.5091,17.7538,17.4444,17.4444,12800.0],["2015-06-04",17.5703,17.7718,16.9982,17.2932,10800.0],["2015-06-05",17.3616,17.9193,17.0126,17.7034,20000.0],["2015-06-08",17.5703,17.9193,17.4228,17.5523,16800.0],["2015-06-09",17.8042,17.905,17.6099,17.7394,9200.0],["2015-06-10",17.7862,18.0453,17.7034,17.9445,29000.0],["2015-06-11",17.8546,17.9085,17.7574,17.8618,16400.0],["2015-06-12",17.8618,17.8906,17.6495,17.8762,6000.0],["2015-06-15",17.6243,17.8654,17.6243,17.779,16800.0],["2015-06-16",17.6998,17.8762,17.6459,17.8618,32200.0],["2015-06-17",17.8977,17.8977,17.7322,17.761,17800.0],["2015-06-18",17.7574,17.8654,17.6531,17.8546,36800.0],["2015-06-19",17.797,17.8834,17.6207,17.8618,67000.0],["2015-06-22",17.8834,17.9481,17.797,17.8906,46400.0],["2015-06-23",17.8762,18.1712,17.8762,18.1712,16800.0],["2015-06-24",18.1712,18.1712,17.9733,18.0669,15600.0],["2015-06-25",18.0633,18.29,17.9841,18.1208,21600.0],["2015-06-26",18.1496,18.8441,17.8906,18.8441,80600.0],["2015-06-29",18.603,19.0708,18.3511,18.3979,20000.0],["2015-06-30",18.1208,19.0708,18.1208,18.3044,18200.0],["2015-07-01",18.3511,19.0312,17.8078,18.9988,28400.0],["2015-07-02",19.0276,19.0276,18.1532,18.3511,11800.0],["2015-07-06",18.531,18.6318,18.0597,18.1496,16000.0],["2015-07-07",18.4591,18.5346,18.0057,18.0813,16400.0],["2015-07-08",18.1496,18.3116,17.7466,18.1856,12200.0],["2015-07-09",18.2396,18.308,17.8294,17.9877,24400.0],["2015-07-10",18.0165,18.2612,17.6135,18.0993,44000.0],["2015-07-13",17.9913,18.0381,17.6423,18.0309,39600.0],["2015-07-14",18.0813,18.1136,17.7178,17.887,48600.0],["2015-07-15",17.9265,17.9589,17.761,17.9086,22400.0],["2015-07-16",17.9193,17.9193,17.7934,17.8906,15600.0],["2015-07-17",17.8402,18.0165,17.7106,17.8258,14000.0],["2015-07-20",17.7862,17.8114,16.8435,17.027,69800.0],["2015-07-21",17.1061,17.8546,17.0378,17.0738,49800.0],["2015-07-22",17.0953,17.1637,17.063,17.1061,11800.0],["2015-07-23",17.1925,17.1925,17.0414,17.0917,23400.0],["2015-07-24",17.1493,17.1709,17.0917,17.0953,14800.0],["2015-07-27",17.0917,17.2609,17.0917,17.0917,9800.0],["2015-07-28",17.2609,17.4588,17.1169,17.1421,10400.0],["2015-07-29",17.1855,17.312,16.9288,17.0409,24200.0],["2015-07-30",17.0373,17.5651,17.0373,17.3229,14800.0],["2015-07-31",17.2216,17.6121,17.0373,17.594,11800.0],["2015-08-03",17.3518,17.3518,17.2614,17.265,8400.0],["2015-08-04",17.2614,17.406,17.2614,17.265,14200.0],["2015-08-05",17.4964,17.5,17.3699,17.3807,25000.0],["2015-08-06",17.3699,17.5108,17.3409,17.3409,11000.0],["2015-08-07",17.2759,17.3735,17.2614,17.2686,16200.0],["2015-08-10",17.3662,17.5687,17.2614,17.3265,20200.0],["2015-08-11",17.265,17.3373,17.2614,17.3012,13200.0],["2015-08-12",17.2686,17.4602,17.2614,17.2614,9400.0],["2015-08-13",17.2614,17.3916,17.2614,17.265,10800.0],["2015-08-14",17.265,17.3843,17.2614,17.3843,30400.0],["2015-08-17",17.4855,17.8579,17.4855,17.8506,23600.0],["2015-08-18",17.7422,17.8073,17.6048,17.6085,17000.0],["2015-08-19",17.5325,17.7097,17.5325,17.547,7000.0],["2015-08-20",17.5325,17.7097,17.5325,17.5361,24400.0],["2015-08-21",17.5325,17.7097,17.5325,17.6229,26000.0],["2015-08-24",17.3879,17.3879,17.2614,17.2614,38800.0],["2015-08-25",17.6699,17.6699,17.2614,17.2614,18600.0],["2015-08-26",17.5325,17.5325,17.2614,17.3156,28000.0],["2015-08-27",17.4024,17.6012,17.2614,17.3735,27600.0],["2015-08-28",17.2795,17.6012,17.2614,17.2723,14200.0],["2015-08-31",17.2614,17.7097,17.2614,17.3518,40600.0],["2015-09-01",17.2614,17.5325,17.2614,17.3337,21800.0],["2015-09-02",17.4422,17.6012,17.3156,17.4024,56000.0],["2015-09-03",17.3337,17.6807,17.2686,17.3879,7600.0],["2015-09-04",17.4422,17.7133,17.4422,17.5795,8600.0],["2015-09-08",17.7133,17.7133,17.4566,17.594,9600.0],["2015-09-09",17.6627,17.6627,17.4422,17.4675,11200.0],["2015-09-10",17.4892,17.4892,17.4422,17.4783,14000.0],["2015-09-11",17.453,17.5036,17.4422,17.4928,10200.0],["2015-09-14",17.5108,17.5904,17.4422,17.547,36600.0],["2015-09-15",17.4458,17.5868,17.2614,17.3915,44200.0],["2015-09-16",17.3807,17.4169,17.265,17.2903,10000.0],["2015-09-17",17.3373,17.5325,17.3012,17.4964,39800.0],["2015-09-18",17.3518,17.5325,17.3518,17.5217,27000.0],["2015-09-21",17.5289,17.5578,17.3373,17.4277,19200.0],["2015-09-22",17.4241,17.453,17.3337,17.3373,36400.0],["2015-09-23",17.3337,17.5181,17.3337,17.5,58800.0],["2015-09-24",17.4675,17.5253,17.3373,17.3988,38800.0],["2015-09-25",17.4494,17.6229,17.3337,17.406,108200.0],["2015-09-28",17.359,17.5108,17.3373,17.4241,27400.0],["2015-09-29",17.4747,17.7024,17.4241,17.4277,25800.0],["2015-09-30",17.4349,17.4422,17.3337,17.3482,48000.0],["2015-10-01",17.3482,17.5434,17.2614,17.2903,94200.0],["2015-10-02",17.2614,17.5361,17.2614,17.5361,44400.0],["2015-10-05",17.5615,17.8651,17.5325,17.8109,39400.0],["2015-10-06",17.7856,17.7856,17.3373,17.4855,41400.0],["2015-10-07",17.5181,17.9699,17.5181,17.9663,38200.0],["2015-10-08",18.0531,18.0567,17.8,17.8579,24000.0],["2015-10-09",17.8579,18.0748,17.8543,18.0314,14800.0],["2015-10-12",18.0567,18.0567,17.5687,17.847,35400.0],["2015-10-13",17.7964,17.9157,17.7169,17.7675,12600.0],["2015-10-14",17.9193,17.9193,17.7494,17.7603,8200.0],["2015-10-15",17.7856,18.0748,17.359,18.0639,79000.0],["2015-10-16",18.082,18.4363,18.082,18.3893,26000.0],["2015-10-19",18.3857,20.5221,18.3857,19.6147,50400.0],["2015-10-20",19.7051,19.7051,18.7942,19.5208,29200.0],["2015-10-21",19.5208,19.528,19.2894,19.4846,18400.0],["2015-10-22",19.5208,19.5208,19.2966,19.5208,27400.0],["2015-10-23",19.5894,19.5894,19.2316,19.3762,40200.0],["2015-10-26",19.2966,19.3725,19.087,19.3617,17400.0],["2015-10-27",19.3075,19.3762,18.852,18.9243,21000.0],["2015-10-28",18.9279,19.8612,18.9279,19.6107,44400.0],["2015-10-29",19.5417,19.6797,19.302,19.5235,19800.0],["2015-10-30",19.6833,19.6833,19.1821,19.3129,23800.0],["2015-11-02",19.3092,19.5816,18.7391,19.4291,49200.0],["2015-11-03",19.3782,20.1191,19.3782,19.6252,37800.0],["2015-11-04",19.6034,19.7632,19.5744,19.6651,32200.0],["2015-11-05",19.6433,19.8467,19.6433,19.7269,16000.0],["2015-11-06",19.7741,20.3297,19.7741,20.2389,16800.0],["2015-11-09",20.1845,20.1917,19.7305,19.8721,28400.0],["2015-11-10",19.8395,20.0646,19.6579,20.0174,21400.0],["2015-11-11",20.0428,20.0465,19.7232,19.7232,11200.0],["2015-11-12",19.7232,19.883,19.5816,19.5816,9800.0],["2015-11-13",19.5017,19.8721,19.5017,19.5417,33600.0],["2015-11-16",19.538,19.8286,19.5235,19.5925,35400.0],["2015-11-17",19.538,19.8286,19.5199,19.5344,25400.0],["2015-11-18",19.6143,19.8213,19.5308,19.5707,25600.0],["2015-11-19",19.5453,19.9738,19.5199,19.7015,11000.0],["2015-11-20",19.8177,20.0101,19.6542,20.0065,32800.0],["2015-11-23",19.9375,19.9738,19.7814,19.923,7600.0],["2015-11-24",19.7922,20.1372,19.7196,20.0937,18400.0],["2015-11-25",20.0465,20.1663,19.8758,19.9484,10000.0],["2015-11-27",19.9484,20.2753,19.854,20.2426,20400.0],["2015-11-30",20.3043,20.3225,19.7959,19.9484,18400.0],["2015-12-01",19.9738,19.9738,19.883,19.9738,12600.0],["2015-12-02",19.8794,19.883,19.7559,19.7596,20600.0],["2015-12-03",19.6724,19.7922,19.6107,19.676,23800.0],["2015-12-04",19.6688,19.7922,19.6615,19.7777,10800.0],["2015-12-07",19.7922,19.7922,19.6833,19.7886,27200.0],["2015-12-08",19.7559,19.7922,19.6833,19.6833,16000.0],["2015-12-09",19.6906,19.6906,19.578,19.6107,18200.0],["2015-12-10",19.6107,19.7051,19.5925,19.647,18400.0],["2015-12-11",19.6143,19.7051,19.4291,19.4291,27200.0],["2015-12-14",19.6034,19.7123,19.4291,19.4908,17600.0],["2015-12-15",19.5526,19.7813,19.4436,19.5743,18000.0],["2015-12-16",19.538,19.6107,19.5235,19.5743,16400.0],["2015-12-17",19.6216,19.6615,19.538,19.538,6400.0],["2015-12-18",19.538,19.7922,19.2475,19.4073,87400.0],["2015-12-21",19.4182,19.4581,19.0659,19.4581,91800.0],["2015-12-22",19.3673,19.6107,19.2475,19.371,61400.0],["2015-12-23",19.3565,19.538,19.3565,19.4945,6400.0],["2015-12-24",19.5417,19.5671,19.3928,19.5017,5000.0],["2015-12-28",19.4364,19.5526,19.3928,19.4146,14400.0],["2015-12-29",19.607,19.6107,19.4981,19.5998,14200.0],["2015-12-30",19.5961,19.6288,19.5017,19.5271,7600.0],["2015-12-31",19.5017,19.607,19.3928,19.3928,10400.0],["2016-01-04",19.3928,19.4763,19.2475,19.44,58600.0],["2016-01-05",19.4109,19.4836,19.3928,19.4182,32400.0],["2016-01-06",19.3928,19.4836,19.2548,19.2911,23800.0],["2016-01-07",19.2475,19.3165,19.0696,19.0732,22200.0],["2016-01-08",19.2039,19.2221,19.0042,19.0042,24200.0],["2016-01-11",19.2475,19.3928,19.1386,19.2003,15400.0],["2016-01-12",19.3347,19.3347,19.0659,19.2366,33600.0],["2016-01-13",19.1785,19.2076,18.8843,18.9243,25400.0],["2016-01-14",19.0332,19.0841,18.8081,18.9134,14800.0],["2016-01-15",18.8843,18.9352,18.5212,18.572,25200.0],["2016-01-19",18.7028,18.71,18.4304,18.5611,26600.0],["2016-01-20",18.5212,18.7681,18.4304,18.6737,35600.0],["2016-01-21",18.6156,19.0659,18.5212,18.6882,25400.0],["2016-01-22",18.8299,19.0151,18.5212,18.9061,17200.0],["2016-01-25",18.7863,19.2475,18.7609,19.0478,38200.0],["2016-01-26",19.124,19.7922,19.1204,19.4182,28400.0],["2016-01-27",19.4182,19.5017,19.0768,19.0986,9000.0],["2016-01-28",19.1821,19.3201,18.779,19.1204,13200.0],["2016-01-29",19.1458,19.6034,19.1458,19.6034,26000.0],["2016-02-01",19.5308,19.538,19.193,19.193,11600.0],["2016-02-02",19.1894,19.1894,18.8989,19.0587,16600.0],["2016-02-03",19.2046,19.2229,18.5916,18.7996,21600.0],["2016-02-04",18.8105,18.8835,18.5369,18.6682,17400.0],["2016-02-05",18.6317,18.6755,18.5186,18.5186,33400.0],["2016-02-08",18.4639,18.5332,18.1209,18.3252,62200.0],["2016-02-09",18.2924,18.4274,17.8983,17.9567,16600.0],["2016-02-10",18.1355,18.4602,18.1355,18.223,10400.0],["2016-02-11",17.9676,18.2924,17.6392,17.7742,13400.0],["2016-02-12",17.9421,18.369,17.6976,17.7925,24800.0],["2016-02-16",18.0296,18.1902,17.7815,17.9713,26800.0],["2016-02-17",18.0406,18.0479,17.5297,17.683,25400.0],["2016-02-18",17.6392,17.745,17.3546,17.5224,22400.0],["2016-02-19",17.5589,17.5589,17.1138,17.413,25800.0],["2016-02-22",17.4458,17.5151,16.6576,17.1429,58600.0],["2016-02-23",17.0189,17.3582,16.8912,17.059,30800.0],["2016-02-24",17.0298,17.4239,16.997,17.2816,25800.0],["2016-02-25",17.3327,17.7815,17.205,17.7085,15400.0],["2016-02-26",17.756,18.4383,17.2707,17.88,23400.0],["2016-02-29",17.756,18.0625,17.7341,18.0114,21600.0],["2016-03-01",18.0187,18.2011,17.8654,18.1172,15600.0],["2016-03-02",18.0844,18.4018,17.7523,18.1939,30000.0],["2016-03-03",18.0114,18.3544,17.8873,18.0479,40600.0],["2016-03-04",18.026,18.026,17.8144,17.8545,33200.0],["2016-03-07",17.7961,17.9786,17.6976,17.88,20400.0],["2016-03-08",17.8581,17.88,17.7012,17.7304,23600.0],["2016-03-09",17.7341,17.8764,17.6976,17.8508,24200.0],["2016-03-10",17.88,17.9348,17.8217,17.9019,14200.0],["2016-03-11",17.9348,18.4237,17.9092,18.2157,21200.0],["2016-03-14",18.1063,18.3909,17.9348,18.2084,12800.0],["2016-03-15",18.161,18.3362,17.8545,18.0807,16800.0],["2016-03-16",18.1245,18.3362,17.6976,17.8034,26400.0],["2016-03-17",17.7049,17.8764,17.6976,17.8508,18600.0],["2016-03-18",17.9859,18.3362,17.745,18.2522,50200.0],["2016-03-21",18.1063,18.6098,18.0223,18.0661,68200.0],["2016-03-22",18.0698,18.6463,17.9092,18.2194,109200.0],["2016-03-23",18.2997,18.2997,17.9749,18.026,41600.0],["2016-03-24",18.0151,18.2522,17.8326,18.0041,7800.0],["2016-03-28",18.0515,18.2376,17.8472,18.1975,20400.0],["2016-03-29",17.9457,18.1902,17.891,18.0698,15000.0],["2016-03-30",18.1099,18.1099,17.8472,18.0515,12400.0],["2016-03-31",18.0588,18.1209,17.9603,17.9603,12200.0],["2016-04-01",17.9786,18.0771,17.9457,18.0625,6000.0],["2016-04-04",18.0588,18.1318,17.7012,17.8508,17800.0],["2016-04-05",17.756,18.0187,17.7049,17.7523,13600.0],["2016-04-06",17.7596,17.88,17.6976,17.7633,9000.0],["2016-04-07",17.7341,18.3179,17.6976,17.8983,109800.0],["2016-04-08",17.9932,17.9932,17.7085,17.8508,36400.0],["2016-04-11",17.9092,18.0442,17.9092,17.9749,15200.0],["2016-04-12",18.0151,18.0151,17.8071,17.953,40000.0],["2016-04-13",18.0041,18.1318,17.7523,18.026,29400.0],["2016-04-14",17.9384,18.1866,17.9384,18.1501,12800.0],["2016-04-15",18.0844,18.1537,17.9165,18.0296,8000.0],["2016-04-18",18.0333,18.0333,17.8691,17.8983,37400.0],["2016-04-19",17.88,17.9165,17.8691,17.88,32000.0],["2016-04-20",17.8071,17.8618,17.7341,17.7925,12800.0],["2016-04-21",17.7888,17.953,17.7706,17.7852,53800.0],["2016-04-22",17.8071,17.8071,17.6976,17.7341,24600.0],["2016-04-25",17.8727,18.1537,17.6976,17.8508,49000.0],["2016-04-26",17.9713,18.1574,17.953,17.9713,56600.0],["2016-04-27",17.88,18.099,17.88,17.953,82000.0],["2016-04-28",17.88,18.0041,17.7998,17.8618,47600.0],["2016-04-29",17.7341,17.9859,17.7341,17.8873,53800.0],["2016-05-02",17.9165,17.9165,17.7085,17.8873,13600.0],["2016-05-03",17.756,17.8618,17.7341,17.8071,22200.0],["2016-05-04",17.8071,17.9538,17.8071,17.9244,27800.0],["2016-05-05",17.8584,18.1042,17.8584,17.9134,21800.0],["2016-05-06",17.9721,17.9868,17.8401,17.9281,18800.0],["2016-05-09",17.8584,18.1115,17.8071,17.9721,10800.0],["2016-05-10",18.0748,18.3682,17.9354,18.1665,12800.0],["2016-05-11",18.1298,18.1372,17.8988,17.9428,10400.0],["2016-05-12",17.9208,18.1518,17.8071,17.8291,24400.0],["2016-05-13",17.8767,18.0381,17.8107,17.9208,14800.0],["2016-05-16",17.9134,18.0748,17.8584,17.9941,23200.0],["2016-05-17",17.9978,17.9978,17.8071,17.8071,24200.0],["2016-05-18",17.8071,18.0968,17.8071,18.0088,33800.0],["2016-05-19",17.9464,18.0125,17.8071,17.8657,21600.0],["2016-05-20",17.8621,18.1555,17.8327,18.0455,48600.0],["2016-05-23",17.9721,18.1335,17.8731,17.9171,19000.0],["2016-05-24",17.9905,18.5039,17.9905,18.2729,27200.0],["2016-05-25",18.2435,18.2435,18.1078,18.1555,31400.0],["2016-05-26",18.2289,18.3352,18.2289,18.3059,6000.0],["2016-05-27",18.3389,18.5003,18.3352,18.4856,7000.0],["2016-05-31",18.4783,18.7057,18.1482,18.6433,39400.0],["2016-06-01",18.5626,18.7754,18.2472,18.6837,19600.0],["2016-06-02",18.6947,18.6947,18.2582,18.3756,41000.0],["2016-06-03",18.3682,18.4563,18.1995,18.4563,8200.0],["2016-06-06",18.559,18.559,18.2545,18.2912,34600.0],["2016-06-07",18.3242,18.3242,18.2765,18.2949,29400.0],["2016-06-08",18.3022,18.3022,18.2765,18.2985,13800.0],["2016-06-09",18.2765,18.592,18.2765,18.592,12400.0],["2016-06-10",18.4783,18.7057,18.2912,18.4452,16000.0],["2016-06-13",18.5003,18.8817,18.4526,18.603,20400.0],["2016-06-14",18.7203,18.8597,18.3609,18.5736,17200.0],["2016-06-15",18.6323,18.9294,18.3169,18.4086,21400.0],["2016-06-16",18.3242,18.4563,18.2068,18.2325,40800.0],["2016-06-17",18.2655,18.2655,18.1005,18.1518,43600.0],["2016-06-20",18.3059,18.3059,18.0051,18.1628,9800.0],["2016-06-21",18.1592,18.2068,18.0638,18.1188,14800.0],["2016-06-22",18.0345,18.1445,17.9941,18.0455,18400.0],["2016-06-23",18.0821,18.2069,18.0821,18.1372,39800.0],["2016-06-24",17.9171,18.1335,17.9171,18.0198,77800.0],["2016-06-27",17.9391,18.1115,17.7484,17.7484,49200.0],["2016-06-28",17.8914,17.9208,17.2972,17.3926,87800.0],["2016-06-29",17.499,17.5026,17.3302,17.3779,42800.0],["2016-06-30",17.4403,17.8621,17.4109,17.741,22800.0],["2016-07-01",17.8107,17.9758,17.4329,17.4329,15600.0],["2016-07-05",17.3816,18.1262,17.3302,17.5246,8000.0],["2016-07-06",17.4513,17.8547,17.4513,17.8547,4000.0],["2016-07-07",17.8437,17.8437,17.5136,17.6017,8800.0],["2016-07-08",17.675,18.0638,17.5943,18.0528,25200.0],["2016-07-11",17.9758,18.0565,17.3339,17.9611,8000.0],["2016-07-12",17.8914,18.1372,17.8914,18.0785,16600.0],["2016-07-13",17.9208,18.1372,17.9208,18.0235,14600.0],["2016-07-14",18.0235,18.8927,18.0235,18.768,37400.0],["2016-07-15",18.856,18.9441,18.1445,18.845,19800.0],["2016-07-18",18.7974,19.0944,18.7974,18.8854,4800.0],["2016-07-19",19.1458,19.2448,18.9991,19.0248,5200.0],["2016-07-20",19.0724,19.0724,18.3389,18.746,12200.0],["2016-07-21",18.702,18.746,18.0821,18.4012,4200.0],["2016-07-22",18.3536,19.0211,18.2875,19.0101,19600.0],["2016-07-25",18.9331,18.9331,18.2215,18.2875,15000.0],["2016-07-26",18.3609,18.4819,18.1665,18.4819,9800.0],["2016-07-27",18.5186,18.5223,18.3609,18.4783,34400.0],["2016-07-28",18.3646,18.3646,18.2325,18.2399,6000.0],["2016-07-29",18.3316,18.3316,17.9721,18.1848,13000.0],["2016-08-01",18.0931,18.1372,17.8181,17.8877,12400.0],["2016-08-02",17.9171,18.3242,17.8437,17.8621,19400.0],["2016-08-03",17.9837,17.9837,17.9469,17.9469,2800.0],["2016-08-04",17.9985,18.286,17.9985,18.286,1400.0],["2016-08-05",18.2787,18.2787,17.9764,18.1349,10600.0],["2016-08-08",18.0317,18.1754,17.9874,18.0648,18800.0],["2016-08-09",18.039,18.1828,18.039,18.1349,4200.0],["2016-08-10",18.1386,18.2897,17.8989,17.9837,5200.0],["2016-08-11",18.0943,18.2455,18.0943,18.2418,6600.0],["2016-08-12",18.216,18.4298,18.216,18.3635,7800.0],["2016-08-15",18.3856,18.5146,17.8805,18.1754,8600.0],["2016-08-16",18.0612,18.2123,17.9579,18.028,12600.0],["2016-08-17",17.98,18.4483,17.8916,18.2123,12200.0],["2016-08-18",18.404,18.404,18.2049,18.3782,8800.0],["2016-08-19",18.3008,18.3008,18.1386,18.2086,13600.0],["2016-08-22",18.1386,18.3671,18.1386,18.2713,7800.0],["2016-08-23",18.2123,18.4925,18.157,18.1718,15000.0],["2016-08-24",18.146,18.1754,18.0943,18.0943,14000.0],["2016-08-25",18.1533,18.1533,17.9579,18.1349,5800.0],["2016-08-26",18.3524,18.3782,17.9764,18.0464,3600.0],["2016-08-29",18.0648,18.2492,18.0648,18.2307,16200.0],["2016-08-30",18.1533,18.2013,18.0759,18.1054,16000.0],["2016-08-31",18.1091,18.1091,17.9616,17.9616,17600.0],["2016-09-01",17.9911,18.3635,17.9284,18.3598,9800.0],["2016-09-02",18.3524,18.4335,18.1754,18.4335,3800.0],["2016-09-06",18.3598,18.3598,17.9653,18.2824,7200.0],["2016-09-07",18.2492,18.5109,18.2492,18.3119,9800.0],["2016-09-08",18.2676,18.3229,18.0833,18.3229,5000.0],["2016-09-09",18.216,18.2824,17.9727,18.0022,19000.0],["2016-09-12",17.9727,18.1386,17.9174,18.1312,9200.0],["2016-09-13",18.0648,18.3155,18.0612,18.0648,33000.0],["2016-09-14",18.1349,18.2086,18.0648,18.0907,27400.0],["2016-09-15",18.1017,18.2197,18.1017,18.2123,8000.0],["2016-09-16",18.1017,18.3413,18.1017,18.3119,59000.0],["2016-09-19",18.3229,18.4261,18.275,18.4261,13200.0],["2016-09-20",18.216,18.463,18.2123,18.3413,7200.0],["2016-09-21",18.3192,18.5036,18.2123,18.4556,4000.0],["2016-09-22",18.4593,18.6805,18.4225,18.5662,20200.0],["2016-09-23",18.2566,18.5294,18.2566,18.345,8000.0],["2016-09-26",18.3672,18.4593,18.2086,18.3672,10200.0],["2016-09-27",18.3155,18.3819,18.2086,18.345,6800.0],["2016-09-28",18.2418,18.5478,18.157,18.4409,18600.0],["2016-09-29",18.4151,18.5146,18.2566,18.3229,5800.0],["2016-09-30",18.6178,18.6178,18.334,18.334,9400.0],["2016-10-03",18.3966,18.522,18.334,18.4851,28400.0],["2016-10-04",18.157,18.6031,18.157,18.3635,5400.0],["2016-10-05",18.5404,18.581,18.3229,18.5183,19000.0],["2016-10-06",18.4667,18.5626,18.4298,18.463,5600.0],["2016-10-07",18.5146,18.5589,18.4519,18.4593,6600.0],["2016-10-10",18.5626,18.6179,18.5146,18.5773,14600.0],["2016-10-11",18.6289,18.7874,18.6289,18.7026,15200.0],["2016-10-12",18.7727,19.0603,18.6178,18.8501,8600.0],["2016-10-13",18.7727,18.8907,18.6178,18.6178,13800.0],["2016-10-14",18.5994,19.3847,18.5994,18.7653,12400.0],["2016-10-17",18.6732,19.4474,18.6547,19.0787,34400.0],["2016-10-18",18.6547,19.2262,18.6179,18.8391,18800.0],["2016-10-19",18.7284,19.005,18.6916,18.7469,5400.0],["2016-10-20",18.8022,18.8022,18.5441,18.5994,12200.0],["2016-10-21",18.5441,18.7432,18.2492,18.4704,19200.0],["2016-10-24",18.5625,19.816,18.3966,18.7285,47200.0],["2016-10-25",18.7837,18.7837,18.4519,18.5994,14200.0],["2016-10-26",18.6547,18.8022,18.286,18.7469,23600.0],["2016-10-27",18.8022,18.8575,18.6547,18.6547,16200.0],["2016-10-28",18.6178,18.6178,18.4741,18.5072,4200.0],["2016-10-31",18.5625,18.8022,18.3524,18.71,53000.0],["2016-11-01",18.6731,18.8022,18.3598,18.581,18000.0],["2016-11-02",18.5884,18.7737,18.5328,18.6069,9400.0],["2016-11-03",18.5328,18.6996,18.4216,18.5513,39600.0],["2016-11-04",18.7181,18.7923,18.4587,18.4957,7800.0],["2016-11-07",18.5699,18.9035,18.5699,18.8664,18600.0],["2016-11-08",18.4401,18.9035,18.4401,18.8664,13400.0],["2016-11-09",18.5884,21.0347,18.5884,21.0347,61800.0],["2016-11-10",20.9791,21.776,20.8309,21.5536,49400.0],["2016-11-11",21.461,22.8324,21.1274,22.8139,81800.0],["2016-11-14",22.9436,23.6664,22.2356,23.4996,62200.0],["2016-11-15",23.2772,23.3513,22.4247,22.888,51800.0],["2016-11-16",22.7397,23.9444,22.6841,23.759,23400.0],["2016-11-17",23.7776,24.2038,23.759,23.9444,31400.0],["2016-11-18",24.037,24.556,23.7776,24.2038,27600.0],["2016-11-21",24.2409,24.2409,23.2587,23.9814,34000.0],["2016-11-22",23.9073,24.5004,23.4996,24.2409,49400.0],["2016-11-23",24.2965,24.9081,23.7034,24.871,16200.0],["2016-11-25",24.9266,24.9266,24.3521,24.8339,7200.0],["2016-11-28",24.6857,24.9933,23.8146,24.1112,21000.0],["2016-11-29",24.0926,24.1112,23.3699,23.8702,21200.0],["2016-11-30",23.9073,24.0815,23.3699,23.5181,17800.0],["2016-12-01",23.5737,24.0815,23.3513,23.722,32600.0],["2016-12-02",23.7405,24.3706,23.5923,23.8888,16600.0],["2016-12-05",23.9258,24.3521,23.9258,24.3521,22400.0],["2016-12-06",24.315,24.7413,24.2038,24.5189,29600.0],["2016-12-07",24.5374,24.5374,24.3892,24.3892,16800.0],["2016-12-08",24.4448,25.2602,24.3706,25.2046,37400.0],["2016-12-09",25.3158,26.9022,24.9451,26.6872,45000.0],["2016-12-12",26.539,26.7799,26.1127,26.298,41600.0],["2016-12-13",25.983,26.7799,25.9644,26.3536,24400.0],["2016-12-14",26.3166,26.4463,26.0089,26.3536,15000.0],["2016-12-15",26.6131,27.7807,26.6131,27.5953,33800.0],["2016-12-16",27.8177,27.8177,26.7799,27.0023,70600.0],["2016-12-19",26.7243,26.854,25.8903,26.02,53400.0],["2016-12-20",26.1498,26.1498,25.3047,25.3899,47000.0],["2016-12-21",25.2973,26.0275,25.149,26.0015,21800.0],["2016-12-22",25.9274,26.261,25.5567,25.5567,12400.0],["2016-12-23",25.705,25.9459,25.3343,25.9274,12800.0],["2016-12-27",25.7421,25.9459,25.7421,25.9089,12400.0],["2016-12-28",25.8644,25.983,25.6494,25.9274,8600.0],["2016-12-29",25.8533,26.3166,25.6865,26.261,10800.0],["2016-12-30",26.3536,26.3536,25.2417,25.8533,16600.0],["2017-01-03",26.0386,26.0386,25.2602,25.6494,23600.0],["2017-01-04",25.2787,25.6494,25.2787,25.3529,19400.0],["2017-01-05",25.3343,25.3529,25.0934,25.149,18600.0],["2017-01-06",25.275,25.275,24.9637,25.149,12800.0],["2017-01-09",25.1119,25.1119,24.9081,24.9081,13200.0],["2017-01-10",24.7969,25.2787,24.6672,25.1675,9000.0],["2017-01-11",24.871,25.1601,24.6486,24.9266,15400.0],["2017-01-12",24.8339,24.9451,24.6672,24.7413,71800.0],["2017-01-13",24.8339,25.6123,24.8339,25.4826,31400.0],["2017-01-17",25.4826,25.4826,24.7783,24.8339,27000.0],["2017-01-18",24.871,25.1861,24.834,24.9822,20200.0],["2017-01-19",24.7598,24.8525,24.7413,24.7413,10800.0],["2017-01-20",24.8339,25.0823,24.7598,24.8339,15800.0],["2017-01-23",24.871,26.0942,24.871,25.7791,28200.0],["2017-01-24",26.0942,26.0942,25.5011,26.0571,16400.0],["2017-01-25",26.0942,26.4834,26.0942,26.4092,17200.0],["2017-01-26",26.576,26.576,26.1127,26.1312,18600.0],["2017-01-27",25.983,25.983,25.3529,25.3529,3200.0],["2017-01-30",25.3343,25.3899,24.7969,24.9081,18600.0],["2017-01-31",24.6857,25.0007,24.6857,24.9081,17200.0],["2017-02-01",25.6784,25.8645,25.2691,25.3621,17800.0],["2017-02-02",25.1016,25.3435,25.0644,25.1388,11000.0],["2017-02-03",25.3435,26.2367,24.7667,24.9713,39200.0],["2017-02-06",26.2181,26.2181,24.8225,25.176,6800.0],["2017-02-07",25.7603,25.9762,25.1946,25.1946,6200.0],["2017-02-08",24.7853,25.2319,24.7481,24.8969,15000.0],["2017-02-09",25.4105,25.4105,25.1202,25.176,9800.0],["2017-02-10",25.2691,25.2691,24.8039,24.8225,15400.0],["2017-02-13",24.9155,25.1202,24.9155,25.1202,9400.0],["2017-02-14",25.083,25.5668,24.8411,25.3807,18200.0],["2017-02-15",24.9527,25.4924,24.9527,25.3063,19400.0],["2017-02-16",25.3063,26.1064,25.1128,25.7715,16000.0],["2017-02-17",25.8459,26.032,25.5221,25.8273,16000.0],["2017-02-21",25.8273,26.2181,25.4998,25.9762,15400.0],["2017-02-22",25.2579,26.0506,25.2579,25.5482,22000.0],["2017-02-23",25.4179,25.8645,25.4179,25.8645,19400.0],["2017-02-24",25.5296,25.8645,25.4179,25.6412,17800.0],["2017-02-27",25.831,25.9575,25.5854,25.697,25000.0],["2017-02-28",25.6784,25.7715,25.4551,25.4924,22800.0],["2017-03-01",25.7529,25.9389,25.697,25.9017,20000.0],["2017-03-02",25.604,25.7901,24.9155,25.5668,44200.0],["2017-03-03",25.697,25.697,25.2505,25.3993,47800.0],["2017-03-06",25.3174,25.8645,25.3174,25.697,43400.0],["2017-03-07",25.5407,25.8645,25.5407,25.6784,21200.0],["2017-03-08",25.3621,25.7901,25.3621,25.6226,23400.0],["2017-03-09",25.3993,25.7157,25.2319,25.604,16000.0],["2017-03-10",25.4365,25.8645,25.3435,25.697,30000.0],["2017-03-13",25.5296,25.7156,25.4924,25.7156,20000.0],["2017-03-14",25.7156,25.7343,25.604,25.697,11400.0],["2017-03-15",25.1574,25.7529,25.1574,25.6598,12200.0],["2017-03-16",25.4551,25.9017,25.4551,25.8087,37200.0],["2017-03-17",25.7715,25.8273,25.4179,25.8273,130000.0],["2017-03-20",25.7715,26.8879,25.7715,26.3855,23800.0],["2017-03-21",26.3855,26.3855,25.2505,25.2505,32600.0],["2017-03-22",25.1574,25.1574,24.041,24.0596,22000.0],["2017-03-23",23.9479,24.6736,23.9479,23.9851,22200.0],["2017-03-24",24.0224,24.227,23.6837,23.9479,19800.0],["2017-03-27",23.6874,24.5248,23.5386,24.1526,25000.0],["2017-03-28",24.0038,24.5248,23.8177,24.1712,54000.0],["2017-03-29",24.041,26.981,24.041,24.1712,40800.0],["2017-03-30",24.0596,24.4317,24.0596,24.1898,49400.0],["2017-03-31",24.1898,24.2084,23.7991,23.9479,52000.0],["2017-04-03",23.9851,24.1154,23.7805,23.8735,37600.0],["2017-04-04",23.8735,24.2456,23.2781,24.1898,38400.0],["2017-04-05",23.9851,24.6811,23.9851,24.5434,65600.0],["2017-04-06",24.4875,25.4737,24.1526,24.9341,81800.0],["2017-04-07",24.9341,24.9341,24.3238,24.7108,40600.0],["2017-04-10",24.562,24.562,24.3945,24.4689,11800.0],["2017-04-11",25.0942,25.0942,24.5062,24.6922,13000.0],["2017-04-12",24.6922,24.7108,24.2829,24.4503,19200.0],["2017-04-13",24.227,24.3759,23.2967,23.6688,20400.0],["2017-04-17",23.8363,24.5992,23.6688,24.5434,34600.0],["2017-04-18",24.4503,24.4503,23.5386,23.8177,12600.0],["2017-04-19",24.0038,24.9155,23.7991,24.7481,43000.0],["2017-04-20",24.655,26.032,24.4317,25.604,37600.0],["2017-04-21",25.4365,25.697,25.1946,25.5668,42000.0],["2017-04-24",24.3015,25.4551,23.9107,25.0458,69600.0],["2017-04-25",25.1016,25.5854,25.1016,25.2505,52000.0],["2017-04-26",25.2318,25.4365,24.9155,25.0272,51600.0],["2017-04-27",25.0086,25.2505,23.8177,23.8549,31800.0],["2017-04-28",23.9665,24.4987,23.4269,23.5013,60200.0],["2017-05-01",23.2632,24.041,22.7757,23.1292,50200.0],["2017-05-02",23.706,23.706,22.9803,23.2408,40200.0],["2017-05-03",23.3231,23.5847,22.7811,23.3791,36200.0],["2017-05-04",23.6408,23.6408,22.8559,23.4352,16600.0],["2017-05-05",23.9286,24.0332,23.409,23.7155,35800.0],["2017-05-08",23.5473,24.3509,23.2745,24.2201,42000.0],["2017-05-09",24.8181,24.8181,23.8463,23.9024,28600.0],["2017-05-10",23.7903,24.108,23.5847,23.9772,26800.0],["2017-05-11",23.9398,23.9772,23.7903,23.7903,25200.0],["2017-05-12",23.809,23.809,23.3231,23.3978,29200.0],["2017-05-15",23.4726,24.2575,23.3343,23.6034,44400.0],["2017-05-16",24.0893,24.0893,22.968,23.3604,50000.0],["2017-05-17",23.1175,23.2707,22.0896,22.2205,48600.0],["2017-05-18",22.1457,22.8932,22.1457,22.8185,38000.0],["2017-05-19",22.725,23.0652,22.5008,22.6877,38000.0],["2017-05-22",22.8746,23.2932,22.8484,23.1549,18000.0],["2017-05-23",23.0427,23.9772,23.0427,23.1362,27200.0],["2017-05-24",23.5473,23.7155,23.0801,23.1362,28200.0],["2017-05-25",23.0801,23.4352,22.6316,22.7998,34600.0],["2017-05-26",22.5456,23.0614,22.4223,23.0241,18200.0],["2017-05-30",23.4352,23.51,22.5382,22.8372,35400.0],["2017-05-31",22.5195,22.8185,22.127,22.4073,35400.0],["2017-06-01",22.5382,22.8559,22.426,22.8185,14800.0],["2017-06-02",23.1362,23.4726,23.1362,23.2109,37800.0],["2017-06-05",23.0427,23.1362,22.071,22.669,19600.0],["2017-06-06",22.4821,22.8559,22.426,22.5942,19200.0],["2017-06-07",22.7437,23.2109,22.7064,23.0241,32200.0],["2017-06-08",22.8559,23.7155,22.811,23.4726,29800.0],["2017-06-09",23.4539,24.2575,23.4539,24.2575,44600.0],["2017-06-12",24.2949,24.8742,23.51,24.5004,37200.0],["2017-06-13",24.3883,24.6313,23.8277,23.9958,23800.0],["2017-06-14",23.9585,24.1827,23.2483,23.809,23000.0],["2017-06-15",23.2483,23.8463,23.2483,23.6034,15600.0],["2017-06-16",23.4913,24.108,23.4726,23.7903,63800.0],["2017-06-19",23.9398,23.9398,23.6296,23.865,17200.0],["2017-06-20",23.865,23.9772,23.5772,23.6408,22000.0],["2017-06-21",23.5286,23.809,23.1736,23.2109,31400.0],["2017-06-22",23.3044,23.3604,22.6129,22.6503,38200.0],["2017-06-23",22.6129,23.1175,22.5008,22.8559,87200.0],["2017-06-26",22.8185,23.3231,22.6877,22.7998,45600.0],["2017-06-27",22.7998,23.2483,22.6989,22.8559,44400.0],["2017-06-28",22.8559,23.9772,22.8559,23.267,48200.0],["2017-06-29",23.3978,23.7529,22.8185,23.4165,44600.0],["2017-06-30",23.3605,23.4352,22.8746,23.0054,38000.0],["2017-07-03",22.9306,23.3604,22.9306,23.3418,13400.0],["2017-07-05",23.3604,23.8837,22.7811,23.7529,36200.0],["2017-07-06",23.7342,24.2687,23.3044,23.566,40800.0],["2017-07-07",23.566,23.9585,23.5286,23.9585,32600.0],["2017-07-10",23.3604,24.6686,23.3604,23.9958,40000.0],["2017-07-11",23.5473,24.2949,23.5062,23.865,49200.0],["2017-07-12",23.8277,24.1454,23.2857,23.3791,96400.0],["2017-07-13",23.51,23.7903,23.409,23.6221,17600.0],["2017-07-14",23.3791,23.6034,23.2296,23.3791,25600.0],["2017-07-17",23.0988,23.809,23.0988,23.4352,60600.0],["2017-07-18",23.2109,24.108,23.2109,24.0893,38000.0],["2017-07-19",24.0519,24.5752,23.4913,24.3509,26400.0],["2017-07-20",24.1155,24.6126,23.6968,23.7903,33000.0],["2017-07-21",23.865,23.865,22.9493,23.0427,71600.0],["2017-07-24",23.2857,23.9772,23.0128,23.8837,78600.0],["2017-07-25",23.8576,24.0519,23.0913,23.6968,44000.0],["2017-07-26",23.865,25.4722,23.6109,25.0798,58600.0],["2017-07-27",24.9676,25.1471,24.4518,24.8742,27600.0],["2017-07-28",24.8742,24.9303,24.3696,24.6499,36200.0],["2017-07-31",24.8742,25.248,24.6574,24.9116,29400.0],["2017-08-01",25.1172,25.1172,24.3061,24.5752,64600.0],["2017-08-02",24.4776,24.7404,24.3424,24.5151,13000.0],["2017-08-03",24.8905,24.8905,24.1209,24.4776,54200.0],["2017-08-04",24.2148,24.9469,24.2148,24.6277,14800.0],["2017-08-07",24.4025,24.7779,24.2523,24.6277,48200.0],["2017-08-08",24.6465,24.8906,24.1097,24.5902,61800.0],["2017-08-09",24.196,24.5527,24.0083,24.196,42400.0],["2017-08-10",24.0646,24.4588,23.8018,24.196,56200.0],["2017-08-11",24.2899,24.5339,23.6704,23.7267,84800.0],["2017-08-14",23.8882,24.7779,23.7643,24.5527,50200.0],["2017-08-15",24.6653,24.6653,24.196,24.4776,28800.0],["2017-08-16",24.3837,24.8718,24.3274,24.4588,60000.0],["2017-08-17",24.4025,24.4025,23.8957,24.0646,31400.0],["2017-08-18",23.7643,24.8718,23.7643,24.1397,81200.0],["2017-08-21",24.0271,24.1998,23.8206,23.9895,59800.0],["2017-08-22",23.9895,24.5714,23.9895,24.3274,37400.0],["2017-08-23",24.2148,24.5527,23.8018,23.9144,21600.0],["2017-08-24",23.9332,24.7216,23.8394,24.4588,66800.0],["2017-08-25",24.5527,25.0407,24.3274,24.6277,18800.0],["2017-08-28",24.4776,24.7216,24.2523,24.3462,47600.0],["2017-08-29",24.0458,24.5714,24.0458,24.365,30600.0],["2017-08-30",24.4213,24.5527,24.2148,24.2711,13400.0],["2017-08-31",24.1247,25.0707,24.1247,24.5714,31200.0],["2017-09-01",24.5527,24.8906,24.0383,24.3274,21400.0],["2017-09-05",24.1585,24.6465,24.0571,24.196,48400.0],["2017-09-06",24.2523,24.4025,24.0271,24.0271,35400.0],["2017-09-07",24.0458,24.0458,23.4452,23.8018,49600.0],["2017-09-08",23.7267,24.44,23.4189,24.1772,42800.0],["2017-09-11",24.44,24.7591,24.2336,24.4025,62400.0],["2017-09-12",24.4776,24.8342,24.3837,24.7779,50000.0],["2017-09-13",24.7216,24.9656,24.1585,24.7779,24600.0],["2017-09-14",24.365,25.0107,24.365,24.7216,30400.0],["2017-09-15",24.8342,24.8342,23.952,24.1585,97800.0],["2017-09-18",24.196,24.7404,24.196,24.6841,59200.0],["2017-09-19",24.6653,24.9206,24.44,24.6653,43600.0],["2017-09-20",24.6841,24.7216,24.4963,24.5527,50200.0],["2017-09-21",24.6277,24.6841,24.4213,24.5714,32800.0],["2017-09-22",24.5902,24.8718,24.5902,24.7028,36800.0],["2017-09-25",24.6841,24.7404,24.609,24.6653,52200.0],["2017-09-26",24.6841,25.3035,24.6728,25.1533,66200.0],["2017-09-27",25.3411,26.5612,25.0407,26.2233,96400.0],["2017-09-28",26.3735,26.3735,25.3786,25.5475,181400.0],["2017-09-29",25.6226,26.0544,25.6226,25.7165,51200.0],["2017-10-02",25.9042,26.2984,25.7991,26.167,70800.0],["2017-10-03",26.1858,26.2796,26.0731,26.167,33800.0],["2017-10-04",25.9417,26.0356,25.754,25.8479,14000.0],["2017-10-05",25.7916,26.2233,25.754,26.1107,83200.0],["2017-10-06",26.0919,26.0919,25.6038,25.8854,36000.0],["2017-10-09",25.7728,26.0544,25.7728,25.998,13400.0],["2017-10-10",26.1294,26.4861,26.1294,26.3359,52800.0],["2017-10-11",26.3547,27.0305,26.2233,26.7301,77200.0],["2017-10-12",26.7301,27.2369,26.5049,26.9554,66400.0],["2017-10-13",26.8428,26.9178,26.4298,26.5049,30600.0],["2017-10-16",26.411,26.5049,25.9079,26.0919,79400.0],["2017-10-17",26.167,26.2045,25.8666,26.0356,64200.0],["2017-10-18",25.923,25.9605,25.3786,25.7728,51800.0],["2017-10-19",25.6414,25.6714,25.3035,25.4725,68400.0],["2017-10-20",25.7353,26.2233,25.4349,25.4725,68200.0],["2017-10-23",25.2472,26.8991,25.2472,26.5987,67200.0],["2017-10-24",26.4861,26.7301,25.9793,26.3922,40800.0],["2017-10-25",26.3735,26.8052,26.2233,26.7113,44600.0],["2017-10-26",26.655,27.3308,26.5987,26.7301,98400.0],["2017-10-27",26.6175,26.9929,26.5612,26.8991,27800.0],["2017-10-30",26.7114,26.7114,25.8291,25.8667,23000.0],["2017-10-31",26.0168,26.0168,25.3298,25.4349,62800.0],["2017-11-01",25.6789,25.6789,25.2472,25.4912,21200.0],["2017-11-02",25.5252,26.2792,25.3932,26.1284,23800.0],["2017-11-03",26.004,26.004,25.3216,25.5252,36400.0],["2017-11-06",25.2989,25.9587,25.2424,25.4874,68400.0],["2017-11-07",25.3932,25.4686,24.4506,24.5637,42600.0],["2017-11-08",24.5072,24.6957,24.1113,24.4318,31200.0],["2017-11-09",24.247,24.658,24.0924,24.4883,42600.0],["2017-11-10",24.5826,24.9596,24.5826,24.7334,20800.0],["2017-11-13",25.2047,25.2047,24.6957,25.0727,16600.0],["2017-11-14",25.035,25.4309,24.9785,25.1104,13800.0],["2017-11-15",25.0727,25.4686,25.0727,25.1104,21600.0],["2017-11-16",25.3178,25.7702,25.3178,25.6194,19000.0],["2017-11-17",25.544,25.7891,25.2612,25.676,28400.0],["2017-11-20",25.6194,25.9587,25.4837,25.8079,25800.0],["2017-11-21",25.921,25.921,25.544,25.676,42400.0],["2017-11-22",25.6194,25.9022,25.4875,25.6006,26600.0],["2017-11-24",25.6006,25.6006,24.8088,25.3178,45800.0],["2017-11-27",25.4498,25.7325,25.4309,25.5063,51800.0],["2017-11-28",25.2989,26.3923,25.1104,26.1661,64000.0],["2017-11-29",26.2792,27.4669,25.6383,27.3161,84800.0],["2017-11-30",27.3349,27.3349,26.5054,26.562,47600.0],["2017-12-01",27.0144,27.3349,26.4866,26.7505,45800.0],["2017-12-04",26.9767,29.3709,26.9767,27.9382,195800.0],["2017-12-05",28.0136,28.0136,26.4866,26.6563,85400.0],["2017-12-06",26.5997,26.6374,26.185,26.3923,25000.0],["2017-12-07",26.3358,26.7317,25.8079,26.185,78800.0],["2017-12-08",26.2604,26.2604,25.7137,25.9587,33800.0],["2017-12-11",25.9776,26.0832,25.7514,25.8833,46600.0],["2017-12-12",25.9022,26.4677,25.9022,26.1096,64000.0],["2017-12-13",26.3923,26.4677,25.9776,26.053,44200.0],["2017-12-14",26.1096,26.4112,25.6006,25.8268,59600.0],["2017-12-15",25.8833,26.939,25.8833,26.8071,161600.0],["2017-12-18",26.8825,27.0333,26.3358,26.8259,41400.0],["2017-12-19",26.9956,27.0823,26.5809,26.7317,26600.0],["2017-12-20",26.8448,26.8448,26.2415,26.3546,46200.0],["2017-12-21",26.5431,26.6374,26.1473,26.2981,33800.0],["2017-12-22",26.2792,26.5168,26.053,26.2415,16800.0],["2017-12-26",25.921,26.7807,25.0162,26.1096,46600.0],["2017-12-27",26.0907,26.2151,25.3932,25.4497,41400.0],["2017-12-28",25.4686,25.8833,25.2989,25.7137,26400.0],["2017-12-29",25.544,26.2981,25.544,25.6383,33200.0],["2018-01-02",25.9399,26.1586,25.4309,25.5629,38800.0],["2018-01-03",25.5817,25.7514,25.167,25.6383,42600.0],["2018-01-04",25.6383,25.676,25.2989,25.2989,25000.0],["2018-01-05",25.2612,25.6194,25.1858,25.5817,42600.0],["2018-01-08",25.5629,25.9776,25.2763,25.7514,27600.0],["2018-01-09",25.7702,26.053,25.5327,25.9587,47000.0],["2018-01-10",25.9587,26.7694,25.9587,26.7505,45600.0],["2018-01-11",26.7694,27.1276,26.6186,27.0333,90800.0],["2018-01-12",27.1464,27.3915,26.7882,26.8636,27000.0],["2018-01-16",27.0898,27.2784,26.7317,27.0333,25800.0],["2018-01-17",26.9013,26.939,26.5243,26.7317,34400.0],["2018-01-18",26.4112,26.8259,24.526,26.4677,74000.0],["2018-01-19",26.3923,27.1464,26.1096,26.9579,57600.0],["2018-01-22",26.939,26.939,25.314,26.3358,82600.0],["2018-01-23",26.2792,26.6751,24.8276,26.3358,52200.0],["2018-01-24",26.43,26.6374,25.676,26.4489,46400.0],["2018-01-25",26.2604,26.43,25.8833,26.3546,21200.0],["2018-01-26",26.43,26.43,26.1209,26.2415,24400.0],["2018-01-29",25.9587,26.2227,25.7702,26.053,32400.0],["2018-01-30",25.9399,26.1284,25.9399,26.053,45400.0],["2018-01-31",26.0342,26.0342,25.4686,25.9022,24600.0],["2018-02-01",25.7659,26.2392,25.7659,26.0309,40800.0],["2018-02-02",25.9931,26.0877,25.8984,25.9741,47600.0],["2018-02-05",25.7848,26.012,24.914,25.0276,50600.0],["2018-02-06",24.6868,25.5311,24.0431,25.2169,54200.0],["2018-02-07",24.9708,25.2926,24.7625,25.0654,21800.0],["2018-02-08",24.8382,25.2358,24.7246,24.8004,44200.0],["2018-02-09",24.9897,25.5576,24.8382,25.3872,34000.0],["2018-02-12",25.463,25.463,24.8572,25.2547,45600.0],["2018-02-13",25.2547,25.747,25.2547,25.4251,59800.0],["2018-02-14",25.2169,25.747,25.2169,25.747,45600.0],["2018-02-15",25.7469,25.9173,25.6523,25.8416,14000.0],["2018-02-16",25.6902,26.3906,25.6902,26.1634,18400.0],["2018-02-20",25.9173,25.9173,25.3305,25.444,36000.0],["2018-02-21",25.8,26.4664,25.8,26.2202,21000.0],["2018-02-22",26.2013,26.2505,25.9666,26.0688,20800.0],["2018-02-23",26.1256,26.1256,25.8416,25.9363,43200.0],["2018-02-26",25.9173,26.3717,25.5955,26.2013,106600.0],["2018-02-27",26.277,26.7503,25.728,25.9363,24800.0],["2018-02-28",25.8605,26.1937,24.914,25.0465,27200.0],["2018-03-01",25.2358,25.5576,24.895,25.4251,40400.0],["2018-03-02",25.1222,26.0309,25.1222,25.9173,22400.0],["2018-03-05",25.7091,26.4285,25.7091,26.1824,20000.0],["2018-03-06",26.1256,26.6746,25.9173,26.6178,30400.0],["2018-03-07",26.4663,27.0722,26.4663,26.9775,20800.0],["2018-03-08",26.7503,27.1971,26.3338,26.5232,53800.0],["2018-03-09",26.5231,27.5265,26.4664,27.2804,48000.0],["2018-03-12",27.3751,27.6969,26.8071,27.6401,29600.0],["2018-03-13",27.7158,27.9998,27.4091,27.6401,35800.0],["2018-03-14",27.6401,27.8862,27.4508,27.6401,39200.0],["2018-03-15",27.678,28.0755,27.659,28.0187,28600.0],["2018-03-16",28.0945,28.8139,27.3183,27.6022,219200.0],["2018-03-19",27.5265,27.7726,27.2047,27.4697,54200.0],["2018-03-20",27.5644,27.5644,27.0154,27.0532,24600.0],["2018-03-21",27.0343,27.4129,26.7541,26.8829,71200.0],["2018-03-22",26.6935,26.8639,25.8416,26.3338,44400.0],["2018-03-23",26.296,26.296,25.3872,25.444,41800.0],["2018-03-26",25.7848,26.5989,25.7659,26.3149,24600.0],["2018-03-27",26.3338,26.4663,25.6712,25.8416,16400.0],["2018-03-28",26.2013,26.2013,25.1979,26.0499,23200.0],["2018-03-29",26.1066,26.8185,25.9552,26.1066,58000.0],["2018-04-02",26.1067,26.7882,25.4743,25.8795,47600.0],["2018-04-03",25.8227,25.9173,25.5387,25.747,67800.0],["2018-04-04",25.5766,26.2581,25.5198,26.2202,121000.0],["2018-04-05",26.3528,26.9964,26.0309,26.8639,51600.0],["2018-04-06",26.6935,27.0532,26.1256,26.2581,96200.0],["2018-04-09",26.3338,26.7125,26.1445,26.296,40600.0],["2018-04-10",26.5231,26.7314,26.3528,26.5042,77800.0],["2018-04-11",26.3717,26.7238,26.2581,26.4095,19600.0],["2018-04-12",26.4853,27.0532,26.4853,26.845,28400.0],["2018-04-13",27.0154,27.0154,26.3338,26.5421,16600.0],["2018-04-16",26.7503,27.0911,26.4096,26.8829,38400.0],["2018-04-17",26.9775,27.0154,26.277,26.4664,31200.0],["2018-04-18",26.4663,26.5799,26.3338,26.4095,43400.0],["2018-04-19",26.3149,26.6557,26.3149,26.5421,43800.0],["2018-04-20",26.3906,26.6178,26.277,26.3717,63200.0],["2018-04-23",26.845,28.0187,26.7503,27.7537,49600.0],["2018-04-24",28.1702,28.6813,27.8862,28.5867,50600.0],["2018-04-25",28.7381,29.1546,28.3027,28.6245,40400.0],["2018-04-26",28.7381,29.4575,27.6931,28.3595,55600.0],["2018-04-27",28.3974,28.3974,28.1134,28.2459,21800.0],["2018-04-30",28.3027,28.3027,27.4129,27.4697,32800.0],["2018-05-01",27.4886,28.2838,27.0078,28.227,73800.0],["2018-05-02",28.2838,29.041,28.0074,28.9275,36400.0],["2018-05-03",28.8362,29.0643,28.4484,28.9122,40200.0],["2018-05-04",28.7792,29.8247,28.7792,29.0263,51200.0],["2018-05-07",29.0073,29.6346,28.7982,29.1023,15200.0],["2018-05-08",29.1213,29.5129,29.1213,29.3875,22800.0],["2018-05-09",29.4825,29.5015,28.9883,29.1213,23400.0],["2018-05-10",29.2164,29.4445,28.9123,29.1594,14800.0],["2018-05-11",29.1974,29.2164,28.5131,28.6271,31000.0],["2018-05-14",28.9313,28.9997,28.5891,28.8172,28000.0],["2018-05-15",28.7222,29.9387,28.7032,29.9387,46200.0],["2018-05-16",29.6726,29.6726,29.1023,29.3875,29800.0],["2018-05-17",29.2544,30.2429,29.2544,30.1288,30000.0],["2018-05-18",30.2809,30.2809,28.8362,28.9122,71800.0],["2018-05-21",29.1974,29.9577,29.1974,29.6916,145200.0],["2018-05-22",29.6346,30.1174,29.5585,29.7106,67200.0],["2018-05-23",29.7106,29.9273,29.6346,29.7106,69000.0],["2018-05-24",29.684,29.7068,29.3875,29.5205,17400.0],["2018-05-25",29.5395,29.7676,29.1784,29.5015,39800.0],["2018-05-29",29.3685,29.6156,28.9122,29.4065,26600.0],["2018-05-30",29.4825,30.2239,29.4635,29.9577,38200.0],["2018-05-31",29.9957,30.2238,29.1023,29.4635,141200.0],["2018-06-01",29.5776,30.4025,29.5015,30.2429,28400.0],["2018-06-04",30.2999,30.7751,30.2124,30.49,27000.0],["2018-06-05",30.2999,30.8321,30.2999,30.642,27200.0],["2018-06-06",30.7941,31.0602,30.566,30.9462,29400.0],["2018-06-07",30.9272,31.3264,30.7941,30.9462,18000.0],["2018-06-08",30.9462,31.2693,30.433,30.547,17800.0],["2018-06-11",30.528,30.8701,30.2238,30.2238,36200.0],["2018-06-12",30.2619,30.2619,29.4635,29.6536,22400.0],["2018-06-13",29.7296,30.3189,29.7296,30.1098,37200.0],["2018-06-14",30.2239,30.3189,29.6308,29.9007,74200.0],["2018-06-15",29.7296,30.3759,29.5205,29.8247,78000.0],["2018-06-18",29.8247,30.8511,29.8247,30.471,55000.0],["2018-06-19",30.2619,31.4214,30.2619,31.2693,82200.0],["2018-06-20",31.3454,32.0297,31.2313,31.9726,36000.0],["2018-06-21",31.8206,32.2958,31.3758,31.6685,55200.0],["2018-06-22",31.8396,34.5388,31.2313,32.828,413800.0],["2018-06-25",32.5809,32.6189,31.9917,32.1627,94800.0],["2018-06-26",32.3528,32.3528,31.7445,32.0487,34400.0],["2018-06-27",32.0297,32.0297,31.1173,31.1933,46600.0],["2018-06-28",31.1173,31.1933,30.9652,31.0602,24200.0],["2018-06-29",31.1173,31.1933,30.547,30.7371,41400.0],["2018-07-02",30.471,30.9462,30.471,30.9462,27400.0],["2018-07-03",30.9652,31.1363,30.8321,30.8511,19400.0],["2018-07-05",30.9082,31.6305,30.9082,31.5354,39600.0],["2018-07-06",31.8586,31.8586,31.1743,31.3834,31200.0],["2018-07-09",31.4024,32.1361,31.4024,31.9156,16400.0],["2018-07-10",32.0107,32.1057,31.0412,31.4784,39400.0],["2018-07-11",31.3454,32.0829,31.2313,31.3644,18800.0],["2018-07-12",31.4784,31.4784,30.7181,30.8321,13600.0],["2018-07-13",30.8511,30.9462,30.3569,30.528,15200.0],["2018-07-16",30.623,31.1363,30.604,31.0412,18000.0],["2018-07-17",31.5545,31.6495,31.0222,31.1363,31200.0],["2018-07-18",31.1553,31.2503,30.68,30.8321,22400.0],["2018-07-19",30.8131,31.3073,30.8131,31.2313,27800.0],["2018-07-20",31.2123,31.6115,31.1933,31.3454,26400.0],["2018-07-23",33.0752,33.0752,31.5925,32.9041,30200.0],["2018-07-24",33.0371,33.5124,32.619,33.0942,27200.0],["2018-07-25",33.1892,33.7975,32.5429,33.7024,23800.0],["2018-07-26",33.7785,34.1967,33.3793,34.1967,19400.0],["2018-07-27",34.2157,34.2157,33.3223,33.3603,26000.0],["2018-07-30",33.4173,33.7975,32.9611,33.0942,22400.0],["2018-07-31",33.2652,33.7975,32.9421,33.7785,20200.0],["2018-08-01",33.7975,34.1777,33.6454,33.8735,25400.0],["2018-08-02",33.7476,34.091,33.4996,34.091,26000.0],["2018-08-03",34.1482,34.2818,32.6793,33.1944,20600.0],["2018-08-06",33.1181,33.595,32.8701,33.3852,35000.0],["2018-08-07",33.3851,33.9765,33.1371,33.4424,31000.0],["2018-08-08",33.3661,33.6331,33.2134,33.4614,35400.0],["2018-08-09",33.3088,33.6141,33.1562,33.2707,14800.0],["2018-08-10",33.1944,33.6141,32.8014,33.4614,15400.0],["2018-08-13",31.4774,33.4576,31.4774,33.1944,21800.0],["2018-08-14",33.2707,33.8048,33.0799,33.5378,16200.0],["2018-08-15",33.4424,33.4576,33.1486,33.2325,13800.0],["2018-08-16",33.3851,33.9575,33.3088,33.5378,17200.0],["2018-08-17",33.4042,33.4805,33.2707,33.3088,32800.0],["2018-08-20",33.3279,33.5568,33.1181,33.4233,18000.0],["2018-08-21",33.4614,34.091,33.347,34.0147,16400.0],["2018-08-22",34.0719,34.2818,33.9193,33.9193,17600.0],["2018-08-23",33.9956,34.1902,33.4042,34.0719,26200.0],["2018-08-24",34.1864,34.1864,33.9575,34.0719,19000.0],["2018-08-27",34.2818,34.2818,33.5378,33.595,13800.0],["2018-08-28",33.595,33.7095,33.5187,33.6713,19400.0],["2018-08-29",33.4424,33.5378,33.3851,33.5378,5400.0],["2018-08-30",33.4424,33.7667,33.4424,33.7095,16800.0],["2018-08-31",33.3279,33.7667,33.3279,33.6332,7000.0],["2018-09-04",33.5568,33.9575,33.5568,33.7095,25600.0],["2018-09-05",33.5187,33.7285,33.5187,33.6522,7400.0],["2018-09-06",33.7285,33.7667,33.347,33.347,20200.0],["2018-09-07",33.4233,33.5378,33.2707,33.4996,18000.0],["2018-09-10",33.1944,33.7285,33.1944,33.2898,38000.0],["2018-09-11",33.1371,33.4996,33.1371,33.4614,15600.0],["2018-09-12",33.2135,33.4424,32.9197,33.2898,31600.0],["2018-09-13",33.4844,33.5187,33.0494,33.2135,22800.0],["2018-09-14",33.1944,33.5187,32.7938,33.3852,14200.0],["2018-09-17",33.347,33.6904,32.9845,32.9845,17200.0],["2018-09-18",32.851,33.2516,32.7938,32.9845,12200.0],["2018-09-19",33.0036,33.1944,32.7938,32.9655,20600.0],["2018-09-20",33.0799,33.6904,33.0799,33.4614,19400.0],["2018-09-21",33.4042,33.4805,32.7937,32.7937,114800.0],["2018-09-24",32.8319,33.7476,32.2596,32.3741,27400.0],["2018-09-25",32.3931,32.4694,31.7445,32.2214,31800.0],["2018-09-26",32.107,32.5457,31.6491,31.7254,27800.0],["2018-09-27",31.7827,32.0116,31.4583,31.7827,38200.0],["2018-09-28",31.6682,32.0688,31.6682,32.0116,28800.0],["2018-10-01",32.0497,32.4084,31.5728,31.5766,41200.0],["2018-10-02",31.5957,31.6148,31.1951,31.3668,24600.0],["2018-10-03",31.3477,31.9353,31.3477,31.8208,25200.0],["2018-10-04",31.8399,32.3397,31.8399,32.2024,17200.0],["2018-10-05",32.1642,32.2825,31.9429,32.107,21600.0],["2018-10-08",31.9048,32.0803,31.6835,31.9696,22000.0],["2018-10-09",31.7445,32.6717,31.7445,32.1795,23200.0],["2018-10-10",32.1642,32.2405,31.4011,31.4049,60000.0],["2018-10-11",31.2485,31.6949,29.9703,29.9818,42200.0],["2018-10-12",30.348,30.4434,29.7948,30.1115,59000.0],["2018-10-15",30.0657,30.9051,30.0428,30.5579,22800.0],["2018-10-16",30.5846,32.0497,30.0581,30.39,14400.0],["2018-10-17",30.3175,30.6495,29.9512,30.6189,28000.0],["2018-10-18",30.4778,30.6952,30.0886,30.2641,24400.0],["2018-10-19",30.0466,30.5007,30.0466,30.1725,26800.0],["2018-10-22",30.3213,30.535,29.9551,29.9551,28200.0],["2018-10-23",29.9512,31.6224,29.9512,30.867,15600.0],["2018-10-24",31.0234,31.859,30.3328,30.39,38400.0],["2018-10-25",30.722,31.4622,30.722,31.3706,24000.0],["2018-10-26",31.115,31.7636,30.6838,31.2218,26600.0],["2018-10-29",31.6148,32.0307,31.2065,31.6949,24200.0],["2018-10-30",31.8284,32.3817,31.1493,32.2787,15600.0],["2018-10-31",32.4204,33.7844,32.3591,32.5622,25200.0],["2018-11-01",32.7882,33.4472,31.091,31.8189,42800.0],["2018-11-02",31.953,33.2786,31.9415,32.9836,40400.0],["2018-11-05",32.9491,33.1599,31.9032,32.6426,23400.0],["2018-11-06",32.2787,33.0909,32.1101,33.0641,6000.0],["2018-11-07",33.2442,33.2442,32.4741,32.612,35000.0],["2018-11-08",32.6196,33.2556,32.6196,32.8725,31200.0],["2018-11-09",32.4472,32.5469,32.0066,32.1063,19400.0],["2018-11-12",32.0411,32.3668,31.8381,32.1331,14400.0],["2018-11-13",32.202,32.52,32.202,32.2212,16400.0],["2018-11-14",32.3744,32.7729,31.8381,31.8381,11400.0],["2018-11-15",31.7883,32.5622,31.7883,32.3323,18800.0],["2018-11-16",32.2365,33.0679,32.022,32.5775,28600.0],["2018-11-19",32.566,32.6311,31.7078,31.8879,34200.0],["2018-11-20",31.6465,31.9185,31.0335,31.0335,28400.0],["2018-11-21",30.8419,31.7998,30.8189,31.1599,48200.0],["2018-11-23",31.7231,32.2633,31.7231,32.1446,8600.0],["2018-11-26",32.2787,32.2787,31.9377,32.1752,32400.0],["2018-11-27",31.976,32.3745,31.4243,31.5277,17800.0],["2018-11-28",32.045,33.1024,31.5699,32.7959,75000.0],["2018-11-29",32.7039,33.2633,32.4741,32.6273,22700.0],["2018-11-30",32.6656,33.133,32.4511,32.7116,36200.0],["2018-12-03",32.566,33.0104,32.2518,32.7193,15600.0],["2018-12-04",32.566,32.6426,29.9991,30.4588,42800.0],["2018-12-06",30.0067,30.7883,29.1945,29.8764,88000.0],["2018-12-07",29.8841,30.4511,29.7538,30.0757,33900.0],["2018-12-10",29.8994,30.4128,29.501,30.2289,48100.0],["2018-12-11",30.5354,30.8036,29.8918,30.2136,22400.0],["2018-12-12",30.5278,31.363,30.5201,31.0948,42400.0],["2018-12-13",30.9952,31.5009,30.0833,30.1216,55900.0],["2018-12-14",30.068,30.8879,30.068,30.4128,33200.0],["2018-12-17",30.1446,30.75,30.1446,30.4971,48100.0],["2018-12-18",30.704,30.704,30.045,30.3362,31200.0],["2018-12-19",30.4818,30.4818,29.501,29.6083,73200.0],["2018-12-20",29.5853,30.0374,29.5853,29.7615,40500.0],["2018-12-21",29.7998,29.8994,29.501,29.5086,147700.0],["2018-12-24",29.501,29.8994,29.1178,29.1255,39000.0],["2018-12-26",29.3707,29.999,29.3707,29.999,30400.0],["2018-12-27",29.7309,30.727,29.1178,29.7538,50300.0],["2018-12-28",29.8764,31.7921,29.5853,31.2097,47600.0],["2018-12-31",31.1867,32.1752,31.0565,31.6005,30000.0],["2019-01-02",31.6542,32.4128,30.9798,31.6848,31300.0],["2019-01-03",31.6925,32.5354,30.681,31.976,29500.0],["2019-01-04",32.3591,32.9032,32.2442,32.8342,25700.0],["2019-01-07",32.8419,32.8419,31.8151,32.4128,13900.0],["2019-01-08",32.7499,32.7499,31.7155,32.5507,23400.0],["2019-01-09",32.543,32.6426,31.9223,32.4434,21200.0],["2019-01-10",32.2825,32.7806,32.1522,32.2442,25600.0],["2019-01-11",31.9683,33.2633,31.5852,32.4894,16600.0],["2019-01-14",32.2902,33.6081,32.1676,32.1676,32400.0],["2019-01-15",32.1752,32.8189,31.8764,32.3898,19000.0],["2019-01-16",32.4894,33.4855,32.4894,33.3476,37900.0],["2019-01-17",32.9262,33.3323,32.3438,33.179,41400.0],["2019-01-18",33.1484,34.0066,32.5737,33.1407,106300.0],["2019-01-22",32.8112,33.0334,31.5239,32.3974,52300.0],["2019-01-23",32.589,32.9338,32.1829,32.7652,23400.0],["2019-01-24",32.6426,32.7422,31.7614,32.0296,19500.0],["2019-01-25",32.0296,32.3285,31.7844,32.2518,22800.0],["2019-01-28",32.8649,33.7767,31.8917,31.8917,44000.0],["2019-01-29",32.1752,32.7576,31.5316,32.658,41000.0],["2019-01-30",33.0334,33.5162,32.2365,32.4894,24900.0],["2019-01-31",32.2135,32.6656,31.8534,32.1369,56500.0],["2019-02-01",32.1446,32.3361,31.7231,32.1829,45600.0],["2019-02-04",32.2212,32.2212,31.7614,32.1292,96800.0],["2019-02-05",32.2212,32.5507,31.5392,32.2212,40900.0],["2019-02-06",32.2289,32.543,31.9377,32.1139,20800.0],["2019-02-07",32.3757,33.2763,32.1062,32.2987,38800.0],["2019-02-08",32.3064,32.6758,32.3064,32.5681,19500.0],["2019-02-11",32.5604,32.5835,32.2371,32.3987,65200.0],["2019-02-12",32.5219,33.0376,32.4834,32.6989,36900.0],["2019-02-13",32.6758,33.4841,32.5142,33.2993,54700.0],["2019-02-14",33.1454,33.8689,32.8683,33.4302,57000.0],["2019-02-15",33.4995,34.5309,33.4918,34.2153,34200.0],["2019-02-19",34.1614,34.3693,33.8151,34.123,24400.0],["2019-02-20",34.1384,34.3616,34.046,34.2692,19300.0],["2019-02-21",34.2615,34.3385,33.7535,34.2692,15600.0],["2019-02-22",34.3077,34.5079,33.6149,34.3616,20000.0],["2019-02-25",34.5232,34.7388,34.1153,34.1153,27400.0],["2019-02-26",34.0537,34.3,33.7304,33.7535,24400.0],["2019-02-27",33.7381,33.969,33.0761,33.9613,29300.0],["2019-02-28",33.6226,34.4155,33.6226,34.2538,41800.0],["2019-03-01",33.9613,34.5232,33.792,34.2153,38300.0],["2019-03-04",34.1307,34.5001,34.0152,34.0152,20200.0],["2019-03-05",33.9536,34.3385,33.7535,33.9459,17400.0],["2019-03-06",33.9459,34.0922,32.9145,32.9145,26300.0],["2019-03-07",32.9145,32.9145,32.137,32.1986,18700.0],["2019-03-08",32.1524,32.6835,31.8599,32.545,22400.0],["2019-03-11",32.5527,33.0761,32.5142,32.8606,14300.0],["2019-03-12",32.8529,33.0376,32.4757,32.7682,19300.0],["2019-03-13",32.799,33.1762,32.7143,33.0376,21900.0],["2019-03-14",33.0299,33.0299,32.5142,32.7682,11900.0],["2019-03-15",32.7759,33.0992,32.2063,32.4218,102600.0],["2019-03-18",32.4295,32.976,32.4295,32.8221,24200.0],["2019-03-19",32.9453,32.9453,32.0985,32.2987,20000.0],["2019-03-20",32.0754,32.468,31.7214,31.7444,26300.0],["2019-03-21",31.729,32.1678,31.3288,31.4288,25500.0],["2019-03-22",31.2287,31.4057,29.8201,30.1049,34300.0],["2019-03-25",30.2126,30.7284,29.8278,30.4975,46000.0],["2019-03-26",30.4821,31.6752,30.2973,31.6752,35500.0],["2019-03-27",31.5674,31.8753,31.3134,31.6598,18300.0],["2019-03-28",31.4904,31.9677,31.3673,31.8984,16000.0],["2019-03-29",32.1062,32.2217,31.1902,31.3211,67700.0],["2019-04-01",31.3134,32.2756,31.221,32.214,28200.0],["2019-04-02",32.2217,32.2217,31.9138,32.0139,11100.0],["2019-04-03",32.137,32.3295,31.7367,31.883,58200.0],["2019-04-04",31.8907,32.5604,31.6213,32.4372,33900.0],["2019-04-05",32.3371,33.0915,31.9677,32.645,21000.0],["2019-04-08",32.6373,32.7066,31.7983,32.468,15400.0],["2019-04-09",32.468,32.5989,31.8291,31.8445,34300.0],["2019-04-10",31.8599,32.5065,31.6829,32.4757,13900.0],["2019-04-11",32.5065,33.0376,32.4911,32.7451,28100.0],["2019-04-12",32.9683,33.2839,32.8298,32.9145,18300.0],["2019-04-15",32.9452,33.2147,32.6758,32.6835,16400.0],["2019-04-16",32.6989,33.5072,32.6989,33.3532,20900.0],["2019-04-17",33.2839,33.5226,32.9298,33.2916,23300.0],["2019-04-18",33.0838,33.5226,32.6143,32.9299,19400.0],["2019-04-22",31.9754,32.7143,31.9754,32.5604,71800.0],["2019-04-23",32.391,33.0068,32.3218,32.7913,44700.0],["2019-04-24",32.6681,33.2608,32.6297,33.0068,50500.0],["2019-04-25",32.8837,32.9375,32.0215,32.8606,50100.0],["2019-04-26",32.8529,33.1531,32.3756,32.9453,28500.0],["2019-04-29",33.0684,33.5687,32.7913,33.384,39100.0],["2019-04-30",33.2531,33.2993,32.4834,32.5989,54800.0],["2019-05-01",32.5373,32.6066,31.7752,32.1601,30100.0],["2019-05-02",32.0364,32.5158,32.0364,32.1756,21700.0],["2019-05-03",32.2065,33.1731,32.1292,33.1344,44200.0],["2019-05-06",32.6705,33.5829,32.6318,33.32,19100.0],["2019-05-07",33.0493,33.1112,32.3457,32.6936,24100.0],["2019-05-08",32.5699,32.6937,32.2761,32.4694,22000.0],["2019-05-09",32.0518,32.6705,32.0518,32.4153,13000.0],["2019-05-10",32.2684,32.7091,31.9823,32.5622,43500.0],["2019-05-13",32.106,32.307,31.5492,31.6266,29900.0],["2019-05-14",31.7039,32.3998,31.6652,32.0673,24500.0],["2019-05-15",31.8199,32.2761,31.7889,32.2761,27200.0],["2019-05-16",32.5854,32.8251,32.3612,32.6086,23000.0],["2019-05-17",32.4385,32.7091,32.3225,32.423,18500.0],["2019-05-20",32.1446,33.0726,32.0518,32.2374,18900.0],["2019-05-21",32.3302,32.6163,32.0596,32.3998,18900.0],["2019-05-22",32.3225,32.4539,31.9977,32.106,15100.0],["2019-05-23",31.8353,31.9204,31.4487,31.8972,30400.0],["2019-05-24",32.0673,32.5235,32.0673,32.4771,15100.0],["2019-05-28",32.2065,32.3998,32.0828,32.3302,36600.0],["2019-05-29",32.1292,32.3148,31.8972,32.1756,23600.0],["2019-05-30",32.1756,32.1756,31.5183,31.7348,20200.0],["2019-05-31",31.325,31.4719,31.0621,31.325,20000.0],["2019-06-03",31.1858,31.8817,31.1858,31.6807,27600.0],["2019-06-04",32.7169,32.7169,31.8895,32.2606,20900.0],["2019-06-05",32.1988,32.4308,31.8199,32.0673,29200.0],["2019-06-06",31.8353,32.2993,31.6265,32.0828,20100.0],["2019-06-07",31.9745,32.2684,31.8431,32.106,32900.0],["2019-06-10",31.8663,32.7246,31.8663,32.5699,15200.0],["2019-06-11",32.7014,32.7014,32.3302,32.6473,25500.0],["2019-06-12",32.1988,32.6782,32.1988,32.423,17400.0],["2019-06-13",32.4771,32.7787,32.191,32.4926,29200.0],["2019-06-14",32.3921,32.7478,32.2297,32.4617,19000.0],["2019-06-17",32.3457,32.7787,32.2606,32.5003,37700.0],["2019-06-18",32.8328,33.0107,32.3302,32.6473,29700.0],["2019-06-19",32.5854,32.8561,32.2529,32.4308,26500.0],["2019-06-20",32.6086,32.6086,31.874,32.3611,28500.0],["2019-06-21",32.1214,32.5081,32.1214,32.4462,44100.0],["2019-06-24",32.3148,32.655,31.8585,31.9127,39500.0],["2019-06-25",31.7193,32.3302,31.5879,31.9823,38000.0],["2019-06-26",32.075,32.338,31.7967,31.99,32400.0],["2019-06-27",31.99,32.7323,31.99,32.7169,42000.0],["2019-06-28",32.7633,33.1654,31.3791,31.7193,426900.0],["2019-07-01",31.8895,32.3225,31.7503,32.3225,97300.0],["2019-07-02",32.2065,32.5545,31.9359,32.2606,35500.0],["2019-07-03",32.2606,32.6627,32.2452,32.5622,25100.0],["2019-07-05",32.6395,32.9798,32.5931,32.9566,16000.0],["2019-07-08",32.771,33.0726,32.6395,32.7323,33600.0],["2019-07-09",32.8406,33.0107,32.6163,32.9798,72600.0],["2019-07-10",32.8947,33.1654,32.7014,32.7014,25600.0],["2019-07-11",32.5622,32.8174,32.3998,32.7555,17300.0],["2019-07-12",32.8174,33.3973,32.7555,33.1112,25200.0],["2019-07-15",33.1731,33.1731,32.4153,32.5699,23600.0],["2019-07-16",32.3921,32.7942,32.3921,32.5622,14900.0],["2019-07-17",32.3921,32.6163,32.2297,32.423,21600.0],["2019-07-18",32.5931,32.7865,32.4385,32.7323,26400.0],["2019-07-19",32.5545,32.8792,32.5235,32.8483,26900.0],["2019-07-22",32.6937,33.2504,32.2993,33.0184,35200.0],["2019-07-23",32.9566,33.4901,32.9566,33.3896,38400.0],["2019-07-24",33.2659,34.3175,33.2659,34.0391,39800.0],["2019-07-25",34.0237,34.0855,33.1344,33.3741,31900.0],["2019-07-26",33.3664,34.1551,33.3664,34.0005,35700.0],["2019-07-29",34.0237,34.2015,33.5752,33.753,21900.0],["2019-07-30",33.6448,34.2247,33.6448,34.0701,23200.0],["2019-07-31",34.217,34.5418,33.7298,33.8072,43500.0],["2019-08-01",33.8227,34.2423,32.7738,32.8437,30200.0],["2019-08-02",32.766,32.766,32.1755,32.3464,28900.0],["2019-08-05",31.8569,31.8569,31.3285,31.6393,35500.0],["2019-08-06",31.7481,31.9734,31.1032,31.8569,38900.0],["2019-08-07",31.4762,31.9346,31.2741,31.7714,25800.0],["2019-08-08",31.989,32.4707,31.8957,32.3386,21600.0],["2019-08-09",32.3386,32.6184,32.2143,32.4086,31800.0],["2019-08-12",32.1522,32.6494,32.1522,32.3775,18300.0],["2019-08-13",31.7015,32.8204,31.7015,32.7582,31700.0],["2019-08-14",32.0978,32.6339,31.8181,31.9113,42500.0],["2019-08-15",31.9268,32.1677,31.818,31.9268,23300.0],["2019-08-16",32.1055,32.5717,32.1055,32.4008,19500.0],["2019-08-19",32.7349,32.8515,32.4319,32.564,18000.0],["2019-08-20",32.4629,32.6417,32.1755,32.2765,26700.0],["2019-08-21",32.4552,32.8126,32.3542,32.4397,18900.0],["2019-08-22",32.8748,32.8748,32.4163,32.595,22200.0],["2019-08-23",32.4163,32.5251,31.313,31.4684,39800.0],["2019-08-26",31.6549,32.1211,31.5616,32.0278,12200.0],["2019-08-27",32.1522,32.1522,31.1887,31.2975,25700.0],["2019-08-28",31.2975,31.7637,31.0255,31.2275,22900.0],["2019-08-29",31.313,31.6549,31.313,31.3441,21900.0],["2019-08-30",31.4684,31.5616,31.1887,31.5539,26800.0],["2019-09-03",31.3208,31.4295,30.8934,31.2198,17100.0],["2019-09-04",31.3829,31.3829,30.9944,31.0799,21900.0],["2019-09-05",31.1576,31.585,31.0566,31.3674,40800.0],["2019-09-06",31.4451,31.4451,30.7536,30.8468,16800.0],["2019-09-09",31.0411,32.0511,30.738,31.9268,31000.0],["2019-09-10",31.9035,32.5407,31.7015,32.2842,21700.0],["2019-09-11",32.3309,33.6595,32.1677,33.543,27200.0],["2019-09-12",33.4031,33.9082,32.7893,33.5896,32700.0],["2019-09-13",33.9237,34.4598,33.3021,34.1724,26900.0],["2019-09-16",33.6362,34.0791,33.4264,33.9936,32900.0],["2019-09-17",33.745,33.9936,33.3176,33.6984,27200.0],["2019-09-18",33.7061,34.0636,33.5663,33.8771,25500.0],["2019-09-19",33.9548,34.2656,33.372,33.3876,25500.0],["2019-09-20",33.3177,34.149,33.2244,33.9159,109900.0],["2019-09-23",33.8149,33.8693,33.2477,33.341,27300.0],["2019-09-24",33.3954,33.3954,32.3231,32.6261,26100.0],["2019-09-25",32.8515,33.2011,32.6339,33.069,25400.0],["2019-09-26",32.9369,33.0612,32.4396,32.4552,17800.0],["2019-09-27",32.5018,32.9136,32.3775,32.494,13800.0],["2019-09-30",32.494,32.595,32.191,32.2376,28200.0],["2019-10-01",32.4785,32.6106,31.585,31.8336,32800.0],["2019-10-02",31.6549,31.9657,31.4762,31.7248,41400.0],["2019-10-03",31.6549,31.6549,31.2275,31.6316,34300.0],["2019-10-04",31.5694,32.1211,31.5694,32.0123,56100.0],["2019-10-07",31.8258,32.2143,31.8258,32.0745,11800.0],["2019-10-08",31.818,32.0822,31.4684,31.4684,43800.0],["2019-10-09",31.616,31.9812,31.4839,31.6626,14600.0],["2019-10-10",31.8336,31.8414,31.5772,31.6316,15300.0],["2019-10-11",31.8414,32.5484,31.8414,31.9346,26300.0],["2019-10-14",31.888,32.1832,31.7403,31.9346,13200.0],["2019-10-15",31.8802,32.5407,31.8569,32.1832,17800.0],["2019-10-16",32.0434,32.494,31.9191,32.0123,23800.0],["2019-10-17",32.1677,32.5484,32.0045,32.5407,21800.0],["2019-10-18",32.2998,32.8126,32.2998,32.6572,24900.0],["2019-10-21",32.6883,34.1413,32.6883,33.1234,45900.0],["2019-10-22",34.3977,35.0659,33.6051,34.1257,45800.0],["2019-10-23",34.3122,34.7706,34.1879,34.4132,24500.0],["2019-10-24",34.219,34.3433,33.7062,33.846,23700.0],["2019-10-25",33.6207,34.2811,33.6207,33.8926,18600.0],["2019-10-28",33.8538,34.4054,33.7994,34.1879,11800.0],["2019-10-29",34.0247,34.5375,33.9548,34.3433,24600.0],["2019-10-30",34.3666,34.7939,33.9936,34.6696,18000.0],["2019-10-31",34.4432,34.4432,33.7484,34.2481,20700.0],["2019-11-01",34.3886,35.3176,34.2403,34.3886,33600.0],["2019-11-04",34.615,34.9663,34.5916,34.7633,20400.0],["2019-11-05",34.9897,35.2395,34.7555,34.9975,22900.0],["2019-11-06",35.0756,35.1692,34.7711,35.0678,19000.0],["2019-11-07",35.3957,35.5596,35.2005,35.2473,14100.0],["2019-11-08",35.3957,35.4191,35.0443,35.2473,16800.0],["2019-11-11",35.0912,35.544,34.7867,35.4191,18000.0],["2019-11-12",35.4191,35.6299,35.0522,35.4737,15400.0],["2019-11-13",35.2317,35.5596,35.1302,35.341,22200.0],["2019-11-14",35.3098,35.6845,35.0756,35.544,30000.0],["2019-11-15",35.6845,36.1295,35.3957,35.7001,36400.0],["2019-11-18",35.6142,35.6767,35.1536,35.5518,27600.0],["2019-11-19",35.786,35.9421,35.4971,35.5752,31800.0],["2019-11-20",35.4971,36.5745,35.1458,35.4503,32600.0],["2019-11-21",35.5206,35.5206,34.7633,34.9663,19700.0],["2019-11-22",34.8336,35.1302,34.7867,35.0912,17600.0],["2019-11-25",35.1224,35.7391,34.6774,35.5284,25000.0],["2019-11-26",35.341,35.7001,35.0366,35.2629,29100.0],["2019-11-27",35.4191,35.6767,35.0912,35.5206,22000.0],["2019-11-29",35.3332,35.4035,34.8414,35.2317,9400.0],["2019-12-02",35.3644,35.4503,34.8023,34.9975,12000.0],["2019-12-03",34.7165,34.7945,34.1232,34.6852,28500.0],["2019-12-04",34.7555,35.1458,34.4666,34.5994,21700.0],["2019-12-05",34.8258,34.9819,34.6228,34.6852,20600.0],["2019-12-06",34.9116,35.3957,34.8101,35.1224,29700.0],["2019-12-09",35.0678,35.0678,34.5447,34.7555,23100.0],["2019-12-10",34.8179,35.341,34.7243,35.1692,17900.0],["2019-12-11",35.1693,35.4893,35.0209,35.1771,17800.0],["2019-12-12",35.2942,36.2466,35.2864,36.0904,20000.0],["2019-12-13",36.0358,36.0358,35.4503,35.6923,24500.0],["2019-12-16",35.8797,36.2934,35.8016,36.0436,23100.0],["2019-12-17",36.1607,36.2622,35.9031,36.1997,23300.0],["2019-12-18",36.1451,36.1451,35.8797,35.989,18000.0],["2019-12-19",35.9109,36.028,35.6767,35.9733,29000.0],["2019-12-20",35.9733,36.7696,35.8641,36.4183,62000.0],["2019-12-23",36.4418,37.2927,36.2934,36.3012,29200.0],["2019-12-24",36.3012,36.5198,36.028,36.2622,11900.0],["2019-12-26",36.2466,36.2466,35.825,35.9343,11500.0],["2019-12-27",36.0046,36.0358,35.5908,35.9109,11800.0],["2019-12-30",35.8641,36.4652,35.7626,35.8328,28200.0],["2019-12-31",35.6923,35.6923,34.2637,35.1692,45500.0],["2020-01-02",35.1693,35.1693,34.7711,35.0131,20200.0],["2020-01-03",34.5759,34.9116,34.2168,34.8258,19900.0],["2020-01-06",34.615,34.9975,34.5916,34.6931,15500.0],["2020-01-07",34.5916,34.615,34.3652,34.4667,12300.0],["2020-01-08",34.4667,34.9975,34.4667,34.6852,12900.0],["2020-01-09",34.7555,34.8804,34.373,34.4042,11300.0],["2020-01-10",34.3652,34.9116,34.3495,34.3808,25700.0],["2020-01-13",34.373,34.7945,34.373,34.5447,38600.0],["2020-01-14",34.5603,34.7243,34.1934,34.451,111100.0],["2020-01-15",34.3886,34.8258,34.3495,34.8258,22400.0],["2020-01-16",34.9116,35.1771,34.896,35.0131,31600.0],["2020-01-17",35.2473,35.2473,34.5291,34.6852,23600.0],["2020-01-21",34.4979,34.7243,34.3495,34.4276,22000.0],["2020-01-22",34.4276,34.6384,34.3886,34.4276,13600.0],["2020-01-23",34.3652,34.654,34.1544,34.412,41000.0],["2020-01-24",34.412,34.6072,34.3496,34.4667,34200.0],["2020-01-27",34.4901,35.7235,34.4276,35.4893,37900.0],["2020-01-28",35.5127,35.5206,35.2005,35.5206,37400.0],["2020-01-29",35.3176,35.5049,34.8179,34.9194,22500.0],["2020-01-30",34.8179,35.3098,34.6228,35.1692,25900.0],["2020-01-31",34.9975,34.9975,34.3496,34.3964,24800.0],["2020-02-03",34.615,35.0522,34.5916,34.9507,26600.0],["2020-02-04",35.2551,35.5049,34.6384,34.654,15900.0],["2020-02-05",34.9038,35.0053,34.654,34.8258,26200.0],["2020-02-06",35.0063,35.1475,34.6061,34.7238,25900.0],["2020-02-07",34.7316,34.7316,34.2529,34.2843,37500.0],["2020-02-10",34.3471,34.6531,34.3471,34.5904,20100.0],["2020-02-11",34.7238,34.9827,34.5982,34.6374,13300.0],["2020-02-12",34.865,34.865,34.4099,34.5904,14600.0],["2020-02-13",34.5276,35.0219,34.5276,35.0141,14500.0],["2020-02-14",34.9356,35.124,34.6688,34.763,23700.0],["2020-02-18",34.5904,34.9356,33.9547,34.0567,37400.0],["2020-02-19",34.1666,34.2529,33.9861,34.0332,13500.0],["2020-02-20",34.0018,34.4648,34.0018,34.1352,15600.0],["2020-02-21",34.2215,34.4413,33.5153,33.8449,19100.0],["2020-02-24",33.1386,33.4839,32.8561,33.0523,30700.0],["2020-02-25",33.0366,33.0366,31.8988,32.3147,27400.0],["2020-02-26",32.3539,32.605,32.0243,32.1656,22800.0],["2020-02-27",31.8046,33.4525,30.965,30.9885,30900.0],["2020-02-28",30.4,31.0199,29.0345,29.9213,56900.0],["2020-03-02",30.0154,31.679,29.4897,31.4672,19100.0],["2020-03-03",31.3102,31.9537,29.0345,29.8428,37800.0],["2020-03-04",30.447,30.7138,29.4897,30.5177,28400.0],["2020-03-05",30.1253,30.7845,28.3205,28.909,37800.0],["2020-03-06",27.9752,29.0816,27.5044,28.1557,40800.0],["2020-03-09",26.8766,27.0178,25.8015,26.0055,48400.0],["2020-03-10",26.5784,27.0257,25.5269,26.6804,40500.0],["2020-03-11",26.0526,26.6961,25.3228,25.7387,39300.0],["2020-03-12",24.4204,25.111,23.5415,23.7691,45900.0],["2020-03-13",24.8206,26.1233,24.3262,25.0717,55000.0],["2020-03-16",21.7759,22.6156,20.0966,21.2266,58300.0],["2020-03-17",21.5797,24.389,20.9284,24.389,71600.0],["2020-03-18",23.2826,23.3767,21.4385,21.4463,66300.0],["2020-03-19",21.5013,22.749,19.7356,21.5797,93600.0],["2020-03-20",21.4777,22.4429,19.6258,19.6415,102700.0],["2020-03-23",19.7043,20.4968,18.6763,20.026,58300.0],["2020-03-24",20.4968,22.0349,20.4497,22.027,47200.0],["2020-03-25",21.8858,22.5057,20.5282,20.8186,49300.0],["2020-03-26",20.8735,24.444,20.1986,24.389,51000.0],["2020-03-27",23.1256,23.8711,22.4743,22.9294,40800.0],["2020-03-30",23.0158,23.62,22.5685,23.5337,42900.0],["2020-03-31",23.2669,23.5415,22.3958,23.5415,83400.0],["2020-04-01",22.3174,22.4194,21.3757,21.9721,42800.0],["2020-04-02",21.6582,22.5842,21.5876,22.3331,40900.0],["2020-04-03",22.0663,22.8274,21.5797,22.3252,37100.0],["2020-04-06",23.2041,24.5146,22.9059,24.3733,57000.0],["2020-04-07",24.8755,27.3631,23.5572,24.3184,50300.0],["2020-04-08",24.8912,24.8912,23.9417,24.3341,32900.0],["2020-04-09",24.7971,26.4136,24.7029,26.39,36700.0],["2020-04-13",25.8878,26.1546,24.9776,25.5818,31800.0],["2020-04-14",26.4214,26.6098,25.2444,25.6838,33600.0],["2020-04-15",24.5224,26.3665,24.0516,24.0516,39200.0],["2020-04-16",23.8005,24.287,21.9956,22.6234,47000.0],["2020-04-17",23.3218,25.2365,23.3218,24.3498,34200.0],["2020-04-20",23.8554,24.1301,23.0236,24.0516,45200.0],["2020-04-21",22.9687,24.4283,22.9687,24.287,29600.0],["2020-04-22",24.7343,25.3699,24.2321,24.4518,24200.0],["2020-04-23",24.3733,25.3621,24.3733,25.0717,44200.0],["2020-04-24",24.9226,24.9226,23.9339,24.5617,37000.0],["2020-04-27",24.9854,26.3273,24.7186,25.8486,27800.0],["2020-04-28",26.6176,28.5794,26.1546,26.8452,32000.0],["2020-04-29",28.1164,29.6623,26.5156,28.3283,61100.0],["2020-04-30",27.4043,27.4043,25.7853,26.0301,35100.0],["2020-05-01",25.0666,25.659,24.3638,25.0429,49700.0],["2020-05-04",24.6007,26.3223,24.1268,24.8376,25900.0],["2020-05-05",25.4931,25.9827,24.0163,24.1663,61300.0],["2020-05-06",24.4032,24.7981,23.7083,23.9373,39800.0],["2020-05-07",24.3954,24.3954,23.0449,23.4398,69900.0],["2020-05-08",24.1821,25.2641,23.8741,24.6955,38000.0],["2020-05-11",24.1979,24.9087,23.2265,23.7793,54200.0],["2020-05-12",23.7715,23.7715,22.9501,23.1397,63200.0],["2020-05-13",23.1239,23.1318,21.5286,22.3262,45600.0],["2020-05-14",21.5996,22.3657,20.9994,22.3657,62300.0],["2020-05-15",22.1683,22.4526,21.6786,22.2393,65500.0],["2020-05-18",23.2818,25.1614,23.2818,24.9877,50600.0],["2020-05-19",24.7665,25.9511,23.3213,23.345,49600.0],["2020-05-20",23.9689,25.0272,23.8425,24.6481,35600.0],["2020-05-21",24.3401,24.6797,24.2453,24.3638,16100.0],["2020-05-22",24.348,25.1298,23.7399,24.656,33300.0],["2020-05-26",25.9512,26.3618,25.1377,25.9275,39500.0],["2020-05-27",26.8357,27.9255,26.1091,27.5938,47000.0],["2020-05-28",28.2098,28.2098,26.7962,26.8515,60000.0],["2020-05-29",26.583,26.8515,25.9512,26.5751,43900.0],["2020-06-01",26.5593,26.8989,25.9117,25.9117,67500.0],["2020-06-02",26.2118,26.8278,25.0508,25.6037,33700.0],["2020-06-03",26.2513,27.3253,25.9985,26.6303,41400.0],["2020-06-04",26.2828,27.3016,26.2828,27.0884,37700.0],["2020-06-05",27.3253,28.5968,27.3253,28.2888,71100.0],["2020-06-08",28.7627,28.7627,27.6412,28.4547,46400.0],["2020-06-09",27.9255,28.4626,27.1674,27.965,25700.0],["2020-06-10",27.8781,27.8781,26.4882,26.5909,27800.0],["2020-06-11",25.1377,25.501,23.4713,23.961,43800.0],["2020-06-12",25.0982,25.3983,23.8899,24.7823,43600.0],["2020-06-15",23.961,25.2562,23.7636,24.9798,29700.0],["2020-06-16",25.888,26.1407,24.6481,25.5721,19800.0],["2020-06-17",25.9828,25.9828,24.5691,24.7823,22800.0],["2020-06-18",24.3796,25.3904,24.3796,24.727,21500.0],["2020-06-19",25.0982,25.0982,24.2453,24.8297,66100.0],["2020-06-22",24.5533,25.0666,24.2295,24.8376,26900.0],["2020-06-23",25.272,25.4299,24.7428,24.8534,20300.0],["2020-06-24",24.4901,25.035,23.803,24.0242,32400.0],["2020-06-25",23.7557,25.343,23.7557,25.343,40000.0],["2020-06-26",24.964,25.2799,24.0873,24.4901,99000.0],["2020-06-29",24.8139,25.58,24.8139,25.5405,31300.0],["2020-06-30",25.3036,26.6777,25.3036,26.3223,29600.0],["2020-07-01",26.3776,27.0726,24.5691,25.4299,49500.0],["2020-07-02",26.0775,26.6066,24.1663,25.9748,49900.0],["2020-07-06",26.7251,26.812,25.5247,25.6274,22100.0],["2020-07-07",25.2404,25.6037,24.4427,24.6165,34900.0],["2020-07-08",24.4901,25.1851,23.9215,24.3796,31600.0],["2020-07-09",24.19,25.5958,23.1791,23.3924,54800.0],["2020-07-10",23.4792,24.4664,23.4319,24.4111,30500.0],["2020-07-13",24.4822,25.2325,23.3845,24.6955,44600.0],["2020-07-14",24.6797,24.6797,23.9373,24.4032,20100.0],["2020-07-15",24.7586,25.9117,24.3322,25.5958,74500.0],["2020-07-16",25.5089,25.5721,24.8929,25.3983,36800.0],["2020-07-17",25.3588,25.7221,24.9166,25.2009,44100.0],["2020-07-20",25.2088,25.2404,24.6718,24.8455,40100.0],["2020-07-21",25.1851,26.583,24.7744,25.9275,38600.0],["2020-07-22",25.6984,25.8801,25.0903,25.3194,22900.0],["2020-07-23",25.2799,26.0301,24.8139,25.8406,21800.0],["2020-07-24",25.8485,26.2986,25.4694,25.5089,21100.0],["2020-07-27",25.4299,26.4803,25.2009,25.3115,20000.0],["2020-07-28",25.1377,25.422,25.0903,25.1693,27400.0],["2020-07-29",25.1298,25.9117,24.8692,25.7537,35600.0],["2020-07-30",25.2845,25.4435,25.0061,25.2526,26100.0],["2020-07-31",24.9902,25.1492,24.6482,24.9822,44200.0],["2020-08-03",25.2208,25.4515,25.0777,25.2526,20800.0],["2020-08-04",25.0936,25.197,24.5209,24.8947,24000.0],["2020-08-05",25.1254,25.4435,24.68,25.3879,22400.0],["2020-08-06",25.5072,25.6106,25.0618,25.5231,20600.0],["2020-08-07",25.2129,26.8354,25.2129,26.7559,36100.0],["2020-08-10",26.8513,27.6387,26.39,27.1774,29700.0],["2020-08-11",27.6069,28.0364,27.3206,27.4558,23600.0],["2020-08-12",27.5751,27.5751,26.74,27.1217,15600.0],["2020-08-13",26.8354,26.907,26.3184,26.6366,12000.0],["2020-08-14",26.4934,26.907,26.0798,26.6843,15800.0],["2020-08-17",26.4139,26.7559,25.7776,26.5014,48300.0],["2020-08-18",26.4377,26.4377,25.364,25.4594,21500.0],["2020-08-19",25.6662,26.1673,25.5549,25.6026,20100.0],["2020-08-20",25.2208,25.5708,25.2208,25.4913,16800.0],["2020-08-21",25.364,25.4515,25.1811,25.3401,18800.0],["2020-08-24",25.5628,25.8412,25.3322,25.706,42100.0],["2020-08-25",26.0241,26.0241,25.2367,25.5151,15900.0],["2020-08-26",25.4833,25.4833,25.0936,25.1731,22400.0],["2020-08-27",25.2208,25.7696,25.2208,25.6344,21500.0],["2020-08-28",25.7299,25.7299,25.3163,25.5947,20100.0],["2020-08-31",25.4753,25.4753,25.189,25.3163,21800.0],["2020-09-01",25.197,25.6424,25.1731,25.3481,23600.0],["2020-09-02",25.2288,25.5231,25.1731,25.4674,29100.0],["2020-09-03",25.3481,25.7299,25.1731,25.3004,27300.0],["2020-09-04",25.6106,25.7299,25.2765,25.2765,20000.0],["2020-09-08",24.9743,25.1652,24.2744,24.7834,31100.0],["2020-09-09",24.7595,24.9186,24.3459,24.4811,36600.0],["2020-09-10",24.6561,24.6561,24.0596,24.0596,30300.0],["2020-09-11",24.0835,24.3539,23.6381,23.9085,30300.0],["2020-09-14",24.0039,24.6561,23.8767,24.4414,24900.0],["2020-09-15",24.4573,24.6402,24.1153,24.1312,22400.0],["2020-09-16",24.1232,24.3937,23.9005,24.0437,29300.0],["2020-09-17",23.5824,24.0278,23.5029,23.7971,19200.0],["2020-09-18",24.0278,24.4414,23.471,24.4414,108400.0],["2020-09-21",23.9085,24.0357,22.3416,22.628,34500.0],["2020-09-22",22.445,22.6677,22.1905,22.4053,51100.0],["2020-09-23",22.5325,22.9063,21.9121,21.9121,33600.0],["2020-09-24",22.0155,22.4768,21.6894,22.0712,36300.0],["2020-09-25",21.7928,22.2462,21.6815,22.1428,34300.0],["2020-09-28",22.4609,23.2006,22.4609,22.8984,30300.0],["2020-09-29",24.4573,24.4573,22.8825,23.2961,36400.0],["2020-09-30",23.3836,23.5029,22.8666,23.0336,33200.0],["2020-10-01",22.9541,22.9859,22.4768,22.7314,46000.0],["2020-10-02",22.6598,23.7733,22.6598,23.5585,16900.0],["2020-10-05",23.5506,25.1492,23.5506,24.3221,21700.0],["2020-10-06",24.6879,25.5708,24.4096,24.4971,21400.0],["2020-10-07",24.6402,25.3879,24.171,25.2129,25200.0],["2020-10-08",25.3879,25.873,24.4652,25.7458,38200.0],["2020-10-09",25.9367,25.9367,25.2686,25.3958,19200.0],["2020-10-12",25.3083,25.9526,24.9265,25.8889,12500.0],["2020-10-13",25.4753,25.4753,24.3539,24.4414,20100.0],["2020-10-14",24.3857,24.9425,24.3857,24.4016,24400.0],["2020-10-15",23.7335,25.189,23.2563,25.1492,18300.0],["2020-10-16",24.9584,25.4674,22.4609,25.3004,14200.0],["2020-10-19",25.539,25.539,25.2208,25.2288,29400.0],["2020-10-20",25.2526,25.2526,24.6641,24.855,22800.0],["2020-10-21",24.7516,25.1333,24.6561,25.022,9400.0],["2020-10-22",24.3221,25.9923,24.3221,25.7776,20700.0],["2020-10-23",25.9048,26.2787,25.6026,26.0639,20600.0],["2020-10-26",25.2686,25.8571,24.6402,25.1254,22800.0],["2020-10-27",24.9265,25.1731,24.0278,24.1153,17300.0],["2020-10-28",23.5824,24.9663,23.479,23.8926,27400.0],["2020-10-29",23.6778,24.3539,23.4869,24.2028,9900.0],["2020-10-30",24.2028,24.33,23.7176,23.9721,25600.0],["2020-11-02",24.4334,24.5686,23.7415,24.2744,15400.0],["2020-11-03",24.6164,25.4276,24.6084,25.2129,27000.0],["2020-11-04",24.8072,24.8072,23.5426,23.6699,20000.0],["2020-11-05",23.5897,24.752,23.5897,24.5596,18400.0],["2020-11-06",24.6638,24.6638,23.9504,23.9665,17400.0],["2020-11-09",25.5615,28.4952,25.5615,27.1566,47500.0],["2020-11-10",27.6696,27.9903,27.4051,27.6135,45400.0],["2020-11-11",27.6296,27.6456,26.4673,27.317,25400.0],["2020-11-12",26.7959,27.5173,26.0665,26.7078,34000.0],["2020-11-13",26.836,27.7498,26.812,27.1246,32500.0],["2020-11-16",28.0544,29.0162,27.9422,28.8559,36600.0],["2020-11-17",28.4151,29.7777,28.0784,29.5773,36400.0],["2020-11-18",30.2827,30.2827,29.0884,29.0884,24800.0],["2020-11-19",29.1605,29.6575,28.1185,29.1365,16600.0],["2020-11-20",28.7197,29.0162,28.3029,28.5513,39500.0],["2020-11-23",29.0002,29.417,28.6636,28.88,25600.0],["2020-11-24",29.5533,31.1885,29.393,30.7877,39500.0],["2020-11-25",30.4109,31.3568,29.9781,30.2827,29000.0],["2020-11-27",29.9861,30.6594,29.0724,29.6415,21500.0],["2020-11-30",29.3369,29.3369,27.8139,27.8139,36100.0],["2020-12-01",28.2387,29.3529,28.0383,28.8078,22700.0],["2020-12-02",28.4712,29.393,28.2948,28.9762,15000.0],["2020-12-03",29.2407,29.2407,28.5032,28.7758,18400.0],["2020-12-04",28.9281,29.6415,28.9281,29.6334,16800.0],["2020-12-07",29.5453,29.6976,29.2006,29.3449,11900.0],["2020-12-08",29.0724,30.0102,29.0724,29.922,12500.0],["2020-12-09",29.9621,30.459,29.9621,30.1064,18800.0],["2020-12-10",30.0823,31.8057,30.0583,31.1644,23800.0],["2020-12-11",31.0201,31.7576,30.6193,30.7797,22800.0],["2020-12-14",30.8919,30.964,30.2426,30.3148,29300.0],["2020-12-15",30.1464,31.6454,30.1464,31.1724,19800.0],["2020-12-16",30.5873,32.1343,30.5873,31.1885,30000.0],["2020-12-17",31.2125,31.2125,30.3548,30.7236,25900.0],["2020-12-18",30.9961,30.9961,29.8579,30.2907,96900.0],["2020-12-21",30.0583,31.1885,28.9361,29.1926,25400.0],["2020-12-22",29.1044,29.5292,28.8559,28.9922,27300.0],["2020-12-23",29.3208,29.6735,29.0323,29.5693,14000.0],["2020-12-24",29.2086,29.417,29.2006,29.2246,4500.0],["2020-12-28",29.4331,29.8899,27.6937,28.1025,82000.0],["2020-12-29",28.0223,28.0223,26.1467,26.315,164300.0],["2020-12-30",26.5314,27.7338,26.5314,27.6215,28800.0],["2020-12-31",27.4372,27.8941,27.4131,27.5254,25400.0],["2021-01-04",27.8941,28.0464,27.5815,27.9422,41800.0],["2021-01-05",28.1506,28.6395,27.8139,28.2067,26700.0],["2021-01-06",28.888,31.2125,28.888,30.1785,43700.0],["2021-01-07",30.6033,31.1083,29.7136,30.3308,25600.0],["2021-01-08",29.9701,30.0663,29.1766,29.7457,25000.0],["2021-01-11",29.2166,30.3629,29.2166,30.2266,17000.0],["2021-01-12",30.427,31.485,30.0903,31.3407,24100.0],["2021-01-13",31.2606,31.5251,31.1404,31.3808,41600.0],["2021-01-14",31.2686,32.1022,31.1564,31.7736,30800.0],["2021-01-15",31.2045,32.0541,31.2045,31.8137,31500.0],["2021-01-19",32.0622,33.2485,32.0622,32.1343,47600.0],["2021-01-20",32.0862,32.6954,31.8858,32.2385,35900.0],["2021-01-21",32.7755,32.7755,31.6053,31.6373,43000.0],["2021-01-22",31.0843,33.8176,31.0522,31.9259,43900.0],["2021-01-25",31.5972,32.3748,31.2285,32.0141,58100.0],["2021-01-26",32.3748,32.6553,31.8057,31.8457,45600.0],["2021-01-27",31.1484,31.1484,29.7777,29.93,37500.0],["2021-01-28",30.3789,30.6194,29.8899,30.3228,35700.0],["2021-01-29",30.2106,30.2586,29.6655,29.7697,46200.0],["2021-02-01",29.9621,30.5713,29.6575,30.419,32600.0],["2021-02-02",30.6434,31.1003,30.5071,30.5632,17900.0],["2021-02-03",30.5151,30.5151,29.6655,29.9621,33600.0],["2021-02-04",29.5266,30.2202,29.5266,29.7362,43900.0],["2021-02-05",30.0185,30.0185,29.583,29.8895,34100.0],["2021-02-08",30.204,30.204,29.7846,30.0831,33100.0],["2021-02-09",30.0024,30.3573,29.7443,30.1556,42200.0],["2021-02-10",30.4379,30.5912,29.8492,29.8734,42700.0],["2021-02-11",30.0669,30.4379,29.1556,29.4459,38600.0],["2021-02-12",29.6072,30.1314,29.212,29.5749,32700.0],["2021-02-16",29.6717,30.1637,29.6637,29.9782,28300.0],["2021-02-17",29.7524,30.446,29.4943,29.6233,37900.0],["2021-02-18",29.5024,29.7604,28.9459,29.1798,29400.0],["2021-02-19",29.2685,29.954,29.2685,29.8008,22200.0],["2021-02-22",29.5104,30.4621,29.5104,30.2928,27300.0],["2021-02-23",30.3573,31.7364,30.0669,30.5428,36900.0],["2021-02-24",30.6073,31.1718,30.5347,30.8976,52300.0],["2021-02-25",31.2041,31.2041,29.6879,30.4702,40000.0],["2021-02-26",30.2202,30.5186,29.6879,29.8411,40100.0],["2021-03-01",30.3815,31.0509,30.2202,30.8492,29900.0],["2021-03-02",30.8251,30.8492,30.3734,30.4621,30800.0],["2021-03-03",30.6476,31.8251,30.446,30.938,30300.0],["2021-03-04",30.9541,31.8332,30.3492,30.938,50800.0],["2021-03-05",31.3735,32.18,31.2444,31.938,43700.0],["2021-03-08",32.1961,33.8737,32.1155,33.4785,56300.0],["2021-03-09",33.2365,33.543,32.2687,32.4865,63700.0],["2021-03-10",32.8897,33.4624,32.5591,33.1397,44500.0],["2021-03-11",33.2446,33.2446,32.3332,32.9543,45300.0],["2021-03-12",33.1075,33.8737,32.7042,33.4704,22100.0],["2021-03-15",33.4301,33.4301,32.0348,32.4623,47400.0],["2021-03-16",32.2848,32.6075,31.3815,32.1961,32800.0],["2021-03-17",32.4058,33.2607,31.688,32.1155,40200.0],["2021-03-18",32.6316,33.4382,32.2123,32.2203,32700.0],["2021-03-19",32.1558,32.5752,31.6074,32.5268,278300.0],["2021-03-22",32.3897,32.6478,31.1799,32.0751,66700.0],["2021-03-23",31.7848,32.1316,31.0912,31.0912,34700.0],["2021-03-24",31.6074,32.801,31.5187,31.5348,62000.0],["2021-03-25",31.5509,32.1477,30.7444,31.8413,51700.0],["2021-03-26",32.43,32.9301,31.7767,32.9059,40300.0],["2021-03-29",32.6075,32.6075,31.6074,31.7284,26400.0],["2021-03-30",32.0348,32.6155,32.0348,32.1316,21700.0],["2021-03-31",31.8574,32.0993,31.4057,31.5832,62900.0],["2021-04-01",31.7606,32.2606,31.7606,32.0913,30500.0],["2021-04-05",32.309,32.309,31.5025,32.0268,30100.0],["2021-04-06",31.809,32.1881,31.7525,31.9622,17500.0],["2021-04-07",31.8574,31.93,31.4541,31.5187,27900.0],["2021-04-08",31.317,31.8977,31.2122,31.688,17300.0],["2021-04-09",31.4461,31.9461,31.4057,31.8655,22100.0],["2021-04-12",31.7606,31.9784,31.6235,31.8574,25500.0],["2021-04-13",31.9542,31.9542,31.3654,31.4138,23200.0],["2021-04-14",31.3896,31.8574,31.3896,31.7525,20500.0],["2021-04-15",31.9864,31.9864,31.1557,31.5912,22500.0],["2021-04-16",31.8251,32.0187,31.1557,31.5025,25100.0],["2021-04-19",31.3009,31.3009,28.9781,29.1556,166500.0],["2021-04-20",29.5588,29.5588,28.3571,28.3571,138500.0],["2021-04-21",28.4378,28.9781,28.3571,28.9055,146200.0],["2021-04-22",29.0426,29.0426,28.5587,28.6475,121100.0],["2021-04-23",28.7523,29.2846,28.7523,28.9781,124500.0],["2021-04-26",29.0426,29.4862,28.8813,28.8975,82400.0],["2021-04-27",28.9539,29.1233,28.7523,29.0265,86300.0],["2021-04-28",29.0185,29.1314,28.7926,29.0104,76700.0],["2021-04-29",29.3188,29.3757,29.0753,29.3675,102700.0],["2021-04-30",29.0023,29.2458,28.6532,28.7506,72800.0],["2021-05-03",29.0347,29.0347,28.6289,28.8481,53400.0],["2021-05-04",28.7993,29.0591,28.3286,28.8886,58900.0],["2021-05-05",28.6289,29.051,28.6289,28.9211,42500.0],["2021-05-06",28.8075,29.1403,28.6938,29.051,95100.0],["2021-05-07",28.8075,29.1565,28.8075,29.1159,73700.0],["2021-05-10",29.4,29.4,28.499,28.5152,89400.0],["2021-05-11",28.1743,28.6857,28.0769,28.6289,63200.0],["2021-05-12",28.6938,29.1078,28.1906,28.2799,62900.0],["2021-05-13",28.1581,29.051,28.1581,28.8481,84800.0],["2021-05-14",29.0834,29.1565,28.8643,28.986,81500.0],["2021-05-17",28.9211,29.2133,28.8399,29.1159,83700.0],["2021-05-18",29.1727,29.2864,28.6938,28.7101,61200.0],["2021-05-19",28.4503,28.6695,27.9471,28.4178,43600.0],["2021-05-20",28.4422,28.4422,27.6061,27.9714,57400.0],["2021-05-21",28.1824,28.7263,27.947,28.3448,35100.0],["2021-05-24",28.361,28.361,27.9389,27.9552,33600.0],["2021-05-25",28.0039,28.0039,26.6402,26.6483,53500.0],["2021-05-26",26.7133,27.3302,26.3723,27.2327,41600.0],["2021-05-27",27.7198,27.7198,27.2652,27.3058,37400.0],["2021-05-28",27.3951,27.3951,27.0217,27.3626,32000.0],["2021-06-01",27.3302,27.7198,27.3302,27.598,36000.0],["2021-06-02",27.7198,27.8009,27.3058,27.3789,31200.0],["2021-06-03",27.3058,27.5168,27.3058,27.4357,33000.0],["2021-06-04",27.387,27.6386,27.249,27.5899,27800.0],["2021-06-07",27.5818,27.6954,27.5331,27.6711,18500.0],["2021-06-08",27.6467,27.7847,27.46,27.5574,32700.0],["2021-06-09",27.5574,27.7522,27.1678,27.2003,34400.0],["2021-06-10",27.249,27.249,26.559,26.6077,26600.0],["2021-06-11",26.6889,26.7782,26.4535,26.5103,30700.0],["2021-06-14",26.3967,26.3967,25.9097,26.1207,24100.0],["2021-06-15",26.0882,26.5184,25.9584,26.3236,35600.0],["2021-06-16",26.3642,26.4616,25.9746,26.2181,39600.0],["2021-06-17",26.3561,26.3723,25.585,25.6662,53500.0],["2021-06-18",25.3658,25.5525,24.9113,25.033,147200.0],["2021-06-21",25.3009,25.6012,25.1548,25.585,71200.0],["2021-06-22",25.6743,25.7636,25.1629,25.6499,35200.0],["2021-06-23",25.6662,25.796,25.4795,25.5282,39500.0],["2021-06-24",25.7392,25.9746,25.3415,25.8366,37200.0],["2021-06-25",25.9016,26.0882,25.3658,25.4389,277000.0],["2021-06-28",25.4876,26.3642,25.236,25.4064,63600.0],["2021-06-29",25.5931,25.7311,25.4389,25.6499,106800.0],["2021-06-30",25.447,26.1532,25.447,25.8934,61300.0],["2021-07-01",26.1207,26.3805,25.9827,26.3074,80200.0],["2021-07-02",26.1938,26.2587,25.9827,26.1045,93400.0],["2021-07-06",26.5996,26.5996,25.3658,25.5038,51800.0],["2021-07-07",25.4226,25.796,25.1791,25.3983,33600.0],["2021-07-08",25.1629,25.5201,25.0817,25.3334,67100.0],["2021-07-09",25.6905,26.0233,25.6093,25.7798,57600.0],["2021-07-12",25.6337,25.9097,25.52,25.8204,55600.0],["2021-07-13",25.7717,25.8528,25.5038,25.6905,60300.0],["2021-07-14",25.8041,25.9665,25.6499,25.8447,51700.0],["2021-07-15",25.171,26.3561,25.171,26.3236,38300.0],["2021-07-16",26.5428,26.5428,25.8285,25.9015,44700.0],["2021-07-19",25.7717,26.4048,25.5525,25.7717,54500.0],["2021-07-20",27.8821,27.8821,26.4454,26.8269,112600.0],["2021-07-21",26.9,27.7117,26.8594,26.9649,40000.0],["2021-07-22",26.8107,26.8107,26.3723,26.4697,32000.0],["2021-07-23",26.6321,26.8431,26.3155,26.5428,72000.0],["2021-07-26",26.762,26.9324,26.624,26.8431,41700.0],["2021-07-27",26.7051,27.0623,26.4292,26.762,45700.0],["2021-07-28",26.8513,27.3464,26.6159,27.1922,66600.0],["2021-07-29",27.4047,27.9443,27.2657,27.8871,83000.0],["2021-07-30",27.8462,28.582,27.8462,28.3695,76200.0],["2021-08-02",27.511,28.86,27.511,28.1242,78800.0],["2021-08-03",28.2059,28.6065,28.0261,28.6065,146300.0],["2021-08-04",27.9688,29.0644,27.9688,28.7619,65700.0],["2021-08-05",28.8518,29.3669,28.7946,29.2197,96800.0],["2021-08-06",29.5795,30.8221,29.5549,29.5549,588300.0],["2021-08-09",29.4323,29.8084,28.721,29.0153,68200.0],["2021-08-10",28.999,29.6694,27.8871,29.5631,86500.0],["2021-08-11",29.6612,29.7838,29.4241,29.743,61300.0],["2021-08-12",29.7511,29.8165,29.3587,29.653,116900.0],["2021-08-13",29.7184,29.7184,29.4241,29.5222,70300.0],["2021-08-16",29.3914,29.5795,29.2361,29.4977,66900.0],["2021-08-17",29.1707,29.5222,29.048,29.514,69100.0],["2021-08-18",29.5467,29.5549,29.0971,29.2851,84900.0],["2021-08-19",29.1543,29.514,28.9418,29.4895,76900.0],["2021-08-20",29.3342,29.8165,29.3342,29.792,115500.0],["2021-08-23",28.8845,29.9882,28.8845,29.7838,53700.0],["2021-08-24",29.7348,30.0209,29.4568,29.5794,63100.0],["2021-08-25",29.4323,29.6449,29.0807,29.1543,73100.0],["2021-08-26",29.2442,29.5631,29.1053,29.1543,66700.0],["2021-08-27",29.1952,29.8738,29.1952,29.8247,63500.0],["2021-08-30",29.465,29.6449,29.3178,29.3751,61100.0],["2021-08-31",29.5059,29.7348,29.3914,29.5958,69100.0],["2021-09-01",29.6449,29.653,29.0562,29.5059,57000.0],["2021-09-02",29.4977,29.6857,28.9826,29.1788,77700.0],["2021-09-03",29.2279,29.4486,28.86,29.2443,46800.0],["2021-09-07",29.9801,29.9801,29.2197,29.3996,58000.0],["2021-09-08",29.2851,29.3097,28.999,29.0726,47800.0],["2021-09-09",29.0399,29.604,29.0399,29.3505,57600.0],["2021-09-10",29.4486,29.4486,29.048,29.0889,66900.0],["2021-09-13",29.1707,29.4732,28.9336,29.0562,54600.0],["2021-09-14",29.1707,29.1707,28.7047,28.8109,54300.0],["2021-09-15",28.909,29.3178,28.8109,28.999,52600.0],["2021-09-16",29.048,29.2933,28.8764,29.0807,56800.0],["2021-09-17",29.2443,29.5795,29.0644,29.2034,234800.0],["2021-09-20",28.7537,28.9908,28.4103,28.7292,61000.0],["2021-09-21",28.7619,29.1625,28.6229,28.8927,42600.0],["2021-09-22",29.6612,29.6612,28.909,29.1788,49200.0],["2021-09-23",29.3015,29.8411,29.3015,29.6612,91300.0],["2021-09-24",29.4895,30.2335,29.4895,30.1763,50000.0],["2021-09-27",30.4379,31.558,30.3153,31.3127,61000.0],["2021-09-28",31.746,31.746,30.8548,30.9611,50300.0],["2021-09-29",30.9938,31.3699,30.7159,31.2473,40600.0],["2021-09-30",31.3781,31.3781,30.863,30.863,32900.0],["2021-10-01",30.8957,31.4599,30.8957,31.3536,52700.0],["2021-10-04",31.2391,31.4517,31.0756,31.2146,39400.0],["2021-10-05",31.4435,31.4435,31.1492,31.1492,24200.0],["2021-10-06",31.0429,31.1982,30.724,31.1982,30800.0],["2021-10-07",31.4271,31.4435,31.0347,31.19,39100.0],["2021-10-08",31.1001,31.2963,31.0347,31.0347,23200.0],["2021-10-11",31.141,31.2309,30.8058,31.0429,72700.0],["2021-10-12",31.0511,31.2309,31.0184,31.0674,68600.0],["2021-10-13",30.8712,30.9857,30.5932,30.9693,28900.0],["2021-10-14",31.2473,31.2473,30.4706,31.0429,39300.0],["2021-10-15",31.329,31.329,30.8385,30.8794,57800.0],["2021-10-18",30.7567,30.9938,30.675,30.6832,32200.0],["2021-10-19",30.8303,30.9203,30.2989,30.9121,29300.0],["2021-10-20",30.7894,31.1573,30.4869,31.1001,30500.0],["2021-10-21",31.2064,31.2882,31.0102,31.1328,28300.0],["2021-10-22",31.3127,31.3127,31.002,31.0919,25200.0],["2021-10-25",31.2882,31.5661,29.9882,31.4926,66900.0],["2021-10-26",31.6969,32.1629,31.329,31.9586,39200.0],["2021-10-27",31.8032,31.8032,30.9857,31.0265,24600.0],["2021-10-28",31.0674,31.3536,31.0429,31.1001,29500.0],["2021-10-29",31.0674,31.3045,30.9775,31.1573,41500.0],["2021-11-01",31.1819,31.7869,31.1819,31.7705,31500.0],["2021-11-02",31.558,31.7542,31.0919,31.28,36100.0],["2021-11-03",31.2555,32.1548,31.0838,31.6152,46000.0],["2021-11-04",31.7962,31.7962,30.9324,31.2203,34600.0],["2021-11-05",31.4507,32.224,31.4507,32.2157,65000.0],["2021-11-08",32.2898,32.298,31.8373,31.862,37100.0],["2021-11-09",31.8291,31.8373,31.2943,31.3848,34600.0],["2021-11-10",31.5658,31.9607,31.3766,31.7962,27200.0],["2021-11-11",31.6728,32.0677,31.6728,31.8209,16900.0],["2021-11-12",32.0183,32.0923,31.3026,31.5494,37600.0],["2021-11-15",31.426,31.7715,31.426,31.6892,53900.0],["2021-11-16",31.7139,31.7139,31.3355,31.6234,25300.0],["2021-11-17",31.138,31.2779,31.0475,31.2039,24200.0],["2021-11-18",31.0969,31.2614,30.9899,31.1545,31300.0],["2021-11-19",31.0722,31.0722,30.5375,30.6527,26500.0],["2021-11-22",30.9241,31.2203,30.6198,30.9735,74000.0],["2021-11-23",31.1216,31.1216,30.521,30.8419,24100.0],["2021-11-24",31.0146,31.0146,30.2166,30.3647,60500.0],["2021-11-26",29.7477,29.7477,27.9049,28.6453,34000.0],["2021-11-29",29.0402,29.0978,28.0448,28.4479,46800.0],["2021-11-30",28.1846,28.8263,28.1846,28.4973,32600.0],["2021-12-01",29.032,29.575,28.5713,28.5795,33600.0],["2021-12-02",28.8099,29.7559,28.7194,29.7148,30700.0],["2021-12-03",29.7889,29.7889,28.9251,29.0896,21500.0],["2021-12-06",29.4104,30.3647,29.4104,30.3154,42300.0],["2021-12-07",30.5457,30.5457,29.2459,29.4598,29000.0],["2021-12-08",29.2048,29.3528,29.0896,29.3528,13700.0],["2021-12-09",29.1307,29.394,28.6042,28.9662,23100.0],["2021-12-10",28.5384,29.5585,28.5384,29.4927,60400.0],["2021-12-13",29.4351,29.9945,29.2541,29.575,84900.0],["2021-12-14",29.7066,30.2989,29.2294,29.6079,60800.0],["2021-12-15",29.8218,30.2084,29.2953,29.8218,48100.0],["2021-12-16",30.192,30.3154,29.8794,29.9369,40700.0],["2021-12-17",30.1508,31.2285,29.4022,30.2084,294100.0],["2021-12-20",29.7148,29.8958,28.2093,29.7313,84700.0],["2021-12-21",30.0768,30.34,29.3857,29.7642,43300.0],["2021-12-22",29.723,30.0603,29.5174,29.8547,27000.0],["2021-12-23",30.0439,30.2989,29.3364,30.1262,22700.0],["2021-12-27",30.1837,30.8007,29.7889,30.7596,24000.0],["2021-12-28",30.6691,31.0804,29.7806,30.5951,31600.0],["2021-12-29",30.5539,30.9653,30.1097,30.8336,30300.0],["2021-12-30",30.2907,31.0393,30.2907,30.4881,41000.0],["2021-12-31",30.192,30.7267,30.1262,30.628,34200.0],["2022-01-03",30.8666,31.0558,30.266,30.7267,45000.0],["2022-01-04",30.8748,31.6645,30.8748,31.4095,20100.0],["2022-01-05",31.3519,31.8784,31.3026,31.3026,16900.0],["2022-01-06",31.4835,32.0676,31.2285,31.8867,24000.0],["2022-01-07",31.8784,32.2569,31.8291,31.862,21200.0],["2022-01-10",31.9196,32.0923,31.3848,31.8949,20400.0],["2022-01-11",31.9525,32.0923,31.4918,31.8455,20900.0],["2022-01-12",31.8455,32.2322,31.7139,31.9772,29400.0],["2022-01-13",32.1911,32.6188,32.1911,32.3885,23300.0],["2022-01-14",32.2569,32.553,32.0923,32.553,25700.0],["2022-01-18",32.372,32.5777,31.4753,31.8209,36800.0],["2022-01-19",31.9854,31.9854,31.3848,31.4589,21000.0],["2022-01-20",31.3931,31.6152,30.1673,30.1755,31100.0],["2022-01-21",29.904,31.4342,29.904,31.0146,62500.0],["2022-01-24",31.245,31.6316,30.5786,31.2943,144000.0],["2022-01-25",31.2614,31.8702,30.6444,31.607,86700.0],["2022-01-26",31.6563,31.6974,30.5868,31.0229,57000.0],["2022-01-27",31.1956,31.5165,30.0521,30.6527,46600.0],["2022-01-28",30.6444,30.9406,29.7806,30.3976,27200.0],["2022-01-31",30.0932,30.8666,29.5914,30.6773,47100.0],["2022-02-01",30.4388,30.7514,29.7559,30.5622,46200.0],["2022-02-02",30.4799,30.4799,29.9863,30.3894,31400.0],["2022-02-03",30.5302,30.613,30.2404,30.4639,52800.0],["2022-02-04",30.6295,30.762,30.3563,30.6709,25400.0],["2022-02-07",30.6213,30.8448,30.1907,30.7041,24300.0],["2022-02-08",30.7952,31.2589,30.5799,30.9608,49700.0],["2022-02-09",30.9856,30.9856,30.3066,30.3894,37600.0],["2022-02-10",30.3728,30.9111,30.0747,30.406,39200.0],["2022-02-11",30.3563,30.9442,30.2983,30.3563,31900.0],["2022-02-14",30.5964,30.6213,29.8595,30.0996,27000.0],["2022-02-15",30.406,30.6461,30.3149,30.5716,29800.0],["2022-02-16",30.3397,30.5799,30.1161,30.3066,24000.0],["2022-02-17",30.0499,30.0499,29.5531,29.7187,24700.0],["2022-02-18",29.5779,30.4142,29.5779,30.0416,44300.0],["2022-02-22",29.9009,30.1658,29.7684,29.8677,32500.0],["2022-02-23",29.9671,30.1327,29.2715,29.3543,25400.0],["2022-02-24",28.7085,28.8658,27.9798,28.7582,52400.0],["2022-02-25",28.932,29.4206,28.9155,29.3709,44800.0],["2022-02-28",28.9652,29.404,28.0791,29.2467,38300.0],["2022-03-01",29.0645,29.2384,27.9218,28.1785,47100.0],["2022-03-02",29.2301,29.255,28.4021,29.0645,30600.0],["2022-03-03",29.2467,29.3129,28.1454,29.3129,36900.0],["2022-03-04",28.8989,29.1142,28.8244,29.0066,32700.0],["2022-03-07",29.0066,29.1059,28.4352,28.4352,28000.0],["2022-03-08",28.4435,28.8989,28.1123,28.1371,51800.0],["2022-03-09",28.6836,28.8244,28.4435,28.7333,64800.0],["2022-03-10",28.3607,29.2964,28.3607,29.1887,46600.0],["2022-03-11",29.4786,29.6773,29.1722,29.3295,47100.0],["2022-03-14",29.6607,29.8098,29.0562,29.255,70400.0],["2022-03-15",29.4372,29.7187,28.6919,28.7996,41100.0],["2022-03-16",28.9652,29.4289,28.8658,29.1722,44600.0],["2022-03-17",29.048,29.0562,28.6422,28.9155,43400.0],["2022-03-18",28.9155,28.99,28.3772,28.5594,145500.0],["2022-03-21",28.8078,29.2633,28.1785,29.2633,90500.0],["2022-03-22",29.4868,29.7518,29.3626,29.7352,42800.0],["2022-03-23",29.5614,29.6442,29.197,29.2301,36700.0],["2022-03-24",28.9734,29.4123,28.9734,29.2715,22700.0],["2022-03-25",29.2053,29.8843,29.2053,29.8263,43100.0],["2022-03-28",29.6359,29.7518,29.3461,29.7104,44100.0],["2022-03-29",29.876,30.1244,29.611,29.8926,66900.0],["2022-03-30",29.8677,29.8677,28.5843,28.783,52700.0],["2022-03-31",29.462,29.462,28.7747,29.0397,63300.0],["2022-04-01",29.0811,29.0811,28.2448,28.46,58300.0],["2022-04-04",28.3441,28.3855,27.8639,28.2282,26400.0],["2022-04-05",28.2282,28.2613,27.7728,27.8887,24100.0],["2022-04-06",27.7231,28.0129,27.574,27.6486,36100.0],["2022-04-07",28.1951,29.6607,27.0689,27.1517,34500.0],["2022-04-08",27.2594,27.3919,26.9613,27.0192,26400.0],["2022-04-11",26.8702,27.2677,26.7957,26.8702,23300.0],["2022-04-12",26.8785,26.9778,26.5059,26.6052,18600.0],["2022-04-13",26.5555,26.8702,26.423,26.8702,19800.0],["2022-04-14",26.7874,26.8619,26.3816,26.5141,31100.0],["2022-04-18",26.5721,26.7294,26.2988,26.5721,26900.0],["2022-04-19",26.6218,27.2925,26.6218,27.0358,87500.0],["2022-04-20",27.0606,27.6486,27.0606,27.3836,19700.0],["2022-04-21",27.4167,27.7397,27.2677,27.3008,34300.0],["2022-04-22",27.1269,27.4581,26.8619,27.3008,34400.0],["2022-04-25",27.5244,27.5244,26.2823,26.9282,47700.0],["2022-04-26",26.3485,26.5555,25.3549,25.3963,45000.0],["2022-04-27",25.3797,25.5784,24.9243,25.1065,28600.0],["2022-04-28",25.0982,25.6116,24.8829,25.537,21500.0],["2022-04-29",25.4211,26.0918,25.2307,25.8848,70600.0],["2022-05-02",25.802,26.8619,25.7937,26.5555,76100.0],["2022-05-03",26.3734,27.2345,26.3402,27.1766,99400.0],["2022-05-04",26.9861,27.7396,26.9861,27.6817,63800.0],["2022-05-05",27.3981,27.8318,26.8476,27.0228,62200.0],["2022-05-06",26.9394,27.0228,26.4807,26.9811,65100.0],["2022-05-09",27.0728,27.4065,26.1804,27.1562,65000.0],["2022-05-10",27.3064,27.4982,26.2305,26.4306,109600.0],["2022-05-11",26.6725,27.0895,25.9636,26.0386,92300.0],["2022-05-12",25.8551,26.1554,25.5799,26.0887,42500.0],["2022-05-13",26.3556,26.3639,25.7467,25.7634,38600.0],["2022-05-16",25.73,25.8968,25.313,25.5716,50200.0],["2022-05-17",25.8635,26.4223,25.8635,26.3639,26700.0],["2022-05-18",26.097,26.1471,25.655,25.8635,39200.0],["2022-05-19",25.7134,26.3639,25.4882,26.1054,75400.0],["2022-05-20",26.3139,26.3472,25.7884,26.0386,53800.0],["2022-05-23",26.2972,26.8143,26.2972,26.6058,47700.0],["2022-05-24",26.5891,27.1562,26.2138,27.1396,55200.0],["2022-05-25",27.3564,27.3564,26.9728,27.1145,55500.0],["2022-05-26",27.4398,27.69,27.323,27.4398,56100.0],["2022-05-27",27.4231,27.8068,27.223,27.7234,47400.0],["2022-05-31",27.5065,27.7234,27.273,27.4398,47100.0],["2022-06-01",27.4315,27.4398,27.0145,27.3314,30500.0],["2022-06-02",27.3481,27.5983,27.1896,27.5983,28300.0],["2022-06-03",27.4565,27.5983,27.1813,27.5399,21100.0],["2022-06-06",27.5399,27.7734,27.5399,27.64,23400.0],["2022-06-07",27.5399,27.8485,27.4065,27.8235,26600.0],["2022-06-08",27.6483,27.9402,27.5316,27.9152,37000.0],["2022-06-09",28.007,28.032,27.665,27.8151,73400.0],["2022-06-10",27.4815,27.5482,26.8727,27.2146,53400.0],["2022-06-13",26.7809,27.3147,26.7392,26.856,43900.0],["2022-06-14",26.7642,27.2063,26.7642,27.2063,48400.0],["2022-06-15",27.2146,27.615,27.0228,27.1562,48600.0],["2022-06-16",26.8977,27.0478,26.2638,26.5808,60600.0],["2022-06-17",26.7809,27.0145,26.2305,26.439,77200.0],["2022-06-21",26.6642,27.2647,26.3472,27.1479,33600.0],["2022-06-22",27.0061,27.7985,26.9561,27.3147,34300.0],["2022-06-23",27.4565,27.4565,26.6308,26.906,30000.0],["2022-06-24",27.0812,27.5399,27.0812,27.1562,85500.0],["2022-06-27",27.3064,27.4231,26.9227,27.0395,25600.0],["2022-06-28",27.2396,27.323,26.8476,26.8643,24200.0],["2022-06-29",26.7976,26.8894,26.3139,26.4306,23800.0],["2022-06-30",26.1637,26.6892,26.1637,26.5057,23800.0],["2022-07-01",26.6558,27.1896,26.6308,27.1479,21400.0],["2022-07-05",26.8226,27.1229,26.3556,27.0478,24100.0],["2022-07-06",26.9894,27.0144,26.6975,26.9727,17500.0],["2022-07-07",27.1312,27.1312,26.7893,26.7893,17000.0],["2022-07-08",26.7726,26.9978,26.5641,26.906,25400.0],["2022-07-11",26.8476,27.0895,26.6642,26.8894,14100.0],["2022-07-12",26.7225,27.2396,26.7225,26.9727,14900.0],["2022-07-13",26.7559,27.1896,26.4306,26.5057,36300.0],["2022-07-14",26.3305,26.6475,26.0303,26.2305,38600.0],["2022-07-15",26.6308,27.1229,26.2471,26.9978,26400.0],["2022-07-18",27.1312,27.5482,27.0562,27.0979,93400.0],["2022-07-19",27.3898,27.8568,27.3898,27.69,22200.0],["2022-07-20",27.5399,27.7401,27.3147,27.7317,29300.0],["2022-07-21",27.4398,27.6316,27.0145,27.1479,32200.0],["2022-07-22",27.2146,27.2396,26.3139,26.7642,49100.0],["2022-07-25",27.0895,27.665,27.0895,27.3648,34900.0],["2022-07-26",27.4148,27.5482,26.8393,27.4648,40000.0],["2022-07-27",27.5232,27.5232,26.9144,27.3314,27700.0],["2022-07-28",27.1813,27.3647,27.0728,27.3564,41900.0],["2022-07-29",27.5232,27.5232,27.1145,27.2897,30100.0],["2022-08-01",27.2813,27.5232,26.8643,27.4565,35300.0],["2022-08-02",27.4648,27.4648,27.1312,27.1813,23200.0],["2022-08-03",27.4231,27.4231,26.9561,27.1979,18900.0],["2022-08-04",27.3072,27.3072,26.8365,26.887,24100.0],["2022-08-05",26.8618,26.8618,26.4919,26.5592,30400.0],["2022-08-08",26.7693,27.2484,26.4667,27.0551,37200.0],["2022-08-09",26.9794,27.013,26.6853,26.8954,37300.0],["2022-08-10",27.1811,27.3829,27.1055,27.1727,31900.0],["2022-08-11",27.4669,27.5341,27.0046,27.2316,37300.0],["2022-08-12",27.3913,27.7359,27.324,27.719,41900.0],["2022-08-15",27.6266,27.7779,27.5678,27.7359,58400.0],["2022-08-16",27.7359,27.7863,27.6434,27.7359,56000.0],["2022-08-17",27.7359,27.7359,27.24,27.5257,28200.0],["2022-08-18",27.6098,27.7275,27.5089,27.7022,17700.0],["2022-08-19",27.6938,27.719,27.2736,27.6182,53700.0],["2022-08-22",27.3492,27.3492,26.4835,26.6937,27000.0],["2022-08-23",26.8281,26.8533,26.307,26.3491,24000.0],["2022-08-24",26.2902,26.3575,25.7859,26.2734,30500.0],["2022-08-25",26.1053,26.6432,26.1053,26.6012,32700.0],["2022-08-26",26.6768,26.6768,26.0885,26.1473,24800.0],["2022-08-29",25.9204,26.3322,25.7523,26.1978,36300.0],["2022-08-30",26.0717,26.1894,25.828,25.8616,22700.0],["2022-08-31",26.0297,26.0297,25.7607,25.9708,43400.0],["2022-09-01",25.9961,25.9961,25.4582,25.6347,39600.0],["2022-09-02",25.954,26.0129,25.5422,25.5842,35100.0],["2022-09-06",25.7943,25.7943,25.2144,25.4497,48100.0],["2022-09-07",25.3321,25.7187,25.2228,25.5254,46500.0],["2022-09-08",25.3489,25.7859,25.1136,25.6935,38800.0],["2022-09-09",25.9036,26.0801,25.8112,26.0045,31700.0],["2022-09-12",26.181,26.307,26.0129,26.1473,31500.0],["2022-09-13",26.0213,26.0801,25.4329,25.7019,44800.0],["2022-09-14",25.6851,26.0213,25.5674,26.0129,57900.0],["2022-09-15",25.9708,26.307,25.9708,26.0801,34600.0],["2022-09-16",25.9708,26.1978,25.8364,26.1978,190100.0],["2022-09-19",25.9036,26.4499,25.9036,26.4331,46500.0],["2022-09-20",26.2902,26.6264,26.2482,26.5928,31400.0],["2022-09-21",26.6432,27.0046,26.534,26.7021,38200.0],["2022-09-22",26.6432,26.6432,25.7271,25.8616,48500.0],["2022-09-23",25.6431,26.0801,25.5086,26.0213,40200.0],["2022-09-26",25.8364,26.2818,25.8027,25.912,48500.0],["2022-09-27",26.0297,26.0633,25.4245,25.5842,47900.0],["2022-09-28",25.5842,25.8784,25.4413,25.7187,47400.0],["2022-09-29",25.5086,25.5926,25.2648,25.4918,49000.0],["2022-09-30",25.4581,25.7943,25.1472,25.1724,58000.0],["2022-10-03",25.2901,25.8112,25.164,25.7775,57200.0],["2022-10-04",25.9372,26.4835,25.7355,26.3659,56000.0],["2022-10-05",26.1053,26.3491,25.7691,26.0969,44700.0],["2022-10-06",25.7607,26.2398,25.7355,26.1894,33000.0],["2022-10-07",26.6516,26.8281,25.6178,25.8532,39200.0],["2022-10-10",25.9456,26.3911,25.9456,26.2902,39300.0],["2022-10-11",26.307,26.66,26.223,26.4163,24200.0],["2022-10-12",26.3743,26.7357,26.2818,26.3659,29500.0],["2022-10-13",26.0801,27.4081,26.0801,27.3324,38300.0],["2022-10-14",27.4921,27.6182,27.1307,27.2148,24200.0],["2022-10-17",27.3156,27.7359,27.2652,27.6266,25500.0],["2022-10-18",27.7359,27.9292,27.1895,27.2736,35200.0],["2022-10-19",27.0383,27.3072,26.7693,27.2232,27200.0],["2022-10-20",27.4501,27.7695,26.6096,26.7693,27100.0],["2022-10-21",26.9542,27.7611,26.7525,27.1979,38600.0],["2022-10-24",27.3072,28.9293,26.8618,28.0973,43100.0],["2022-10-25",27.7695,29.1226,27.7695,28.8957,36800.0],["2022-10-26",29.0218,29.2403,26.1221,28.8117,22200.0],["2022-10-27",28.9209,29.8455,28.6604,29.4084,32300.0],["2022-10-28",29.6942,30.9129,29.5849,30.8372,35000.0],["2022-10-31",30.5935,30.8288,30.0472,30.3413,66200.0],["2022-11-01",30.3413,30.5935,30.0388,30.148,32300.0],["2022-11-02",29.9715,30.1901,29.2487,29.4756,34100.0],["2022-11-03",29.1983,29.3244,28.7948,29.2571,17600.0],["2022-11-04",29.3756,29.9767,28.0127,29.9767,24500.0],["2022-11-07",29.8159,30.4338,28.9016,28.9947,56100.0],["2022-11-08",28.8677,29.291,28.8677,29.1301,20200.0],["2022-11-09",29.0793,29.2063,28.7915,28.927,21700.0],["2022-11-10",29.4772,30.019,29.3502,29.6042,47600.0],["2022-11-11",29.7989,29.9598,28.91,29.037,29000.0],["2022-11-14",29.1047,29.6296,28.8084,29.291,64500.0],["2022-11-15",29.4264,29.9682,29.3841,29.7227,29200.0],["2022-11-16",29.6127,29.8074,29.3418,29.6719,18300.0],["2022-11-17",29.5111,29.8412,29.2994,29.6719,19000.0],["2022-11-18",30.1037,30.1037,29.4772,29.6804,29900.0],["2022-11-21",29.4518,29.9259,29.4518,29.7989,26100.0],["2022-11-22",29.7397,29.9852,29.7397,29.8582,14000.0],["2022-11-23",29.8751,29.9259,29.2656,29.4518,18700.0],["2022-11-25",29.5196,29.655,29.4349,29.4349,12400.0],["2022-11-28",29.2317,29.5026,29.0624,29.1047,17500.0],["2022-11-29",28.8338,29.3926,28.8338,29.0032,19000.0],["2022-11-30",29.164,30.6455,28.1058,30.383,104600.0],["2022-12-01",30.2307,30.3407,29.164,30.1121,30500.0],["2022-12-02",29.9259,30.036,29.6211,29.9428,14600.0],["2022-12-05",29.9428,30.0952,28.8,29.1894,24700.0],["2022-12-06",29.0878,29.1555,28.8931,29.1047,25200.0],["2022-12-07",28.9016,29.1386,28.7915,28.9947,18500.0],["2022-12-08",28.9524,29.2233,28.6984,28.8254,18700.0],["2022-12-09",28.6222,28.8508,28.5121,28.6391,17200.0],["2022-12-12",28.8592,29.0793,28.436,28.8084,31000.0],["2022-12-13",29.3079,29.4772,28.182,28.4698,40800.0],["2022-12-14",28.3513,28.4444,27.0899,27.2677,31700.0],["2022-12-15",27.0815,27.6571,26.6582,27.3439,70700.0],["2022-12-16",26.9291,29.401,26.9291,27.8942,105500.0],["2022-12-19",27.7333,27.8518,27.2084,27.3693,33600.0],["2022-12-20",27.2762,27.5555,26.5143,27.183,20800.0],["2022-12-21",27.4793,27.8603,26.709,27.7841,17200.0],["2022-12-22",27.7502,28.5121,27.4116,27.801,41200.0],["2022-12-23",27.801,28.0719,27.7587,27.9365,11600.0],["2022-12-27",27.9111,28.2751,27.4116,27.5555,12000.0],["2022-12-28",27.6148,27.9957,26.6243,27.327,22300.0],["2022-12-29",27.2846,28.0804,26.6243,27.8264,38000.0],["2022-12-30",27.8264,27.9619,27.5471,27.8349,20500.0],["2023-01-03",28.2159,28.2582,27.3608,27.5386,19500.0],["2023-01-04",27.5047,28.5291,27.5047,27.7079,16100.0],["2023-01-05",27.4032,28.2836,27.1577,27.3016,25500.0],["2023-01-06",27.3016,28.3005,26.201,27.6994,22900.0],["2023-01-09",27.6825,27.9619,26.9375,27.437,24000.0],["2023-01-10",27.6402,28.3428,27.3439,27.5979,22500.0],["2023-01-11",27.8434,27.8434,27.1492,27.2931,20900.0],["2023-01-12",27.327,27.7926,27.2592,27.7926,38900.0],["2023-01-13",27.5555,28.3598,26.9629,27.8349,48400.0],["2023-01-17",27.6825,27.9957,27.0137,27.6825,36300.0],["2023-01-18",27.4285,27.437,26.5989,26.6751,14300.0],["2023-01-19",26.709,26.7767,26.2857,26.6751,22000.0],["2023-01-20",26.9968,27.0984,26.2349,26.7513,27300.0],["2023-01-23",26.8783,26.8783,26.091,26.2349,101400.0],["2023-01-24",26.1587,26.5397,24.5587,25.3122,63100.0],["2023-01-25",25.2783,25.3545,24.8635,25.0582,29800.0],["2023-01-26",25.2529,25.3545,24.8465,25.3037,72000.0],["2023-01-27",25.109,25.3883,24.9227,25.109,34300.0],["2023-01-30",25.1767,25.5492,24.9735,25.3799,43500.0],["2023-01-31",25.236,25.8201,25.1259,25.7947,46700.0],["2023-02-01",25.6254,26.0571,25.4053,25.7693,48600.0],["2023-02-02",25.829,26.3753,25.6071,26.3583,50900.0],["2023-02-03",26.1534,26.5375,26.0595,26.5204,38800.0],["2023-02-06",26.29,26.6997,26.0339,26.4009,42900.0],["2023-02-07",26.2558,26.5717,26.1022,26.5204,32200.0],["2023-02-08",26.4521,26.4607,25.9741,25.9912,28800.0],["2023-02-09",25.9998,26.2046,25.6413,25.8034,32300.0],["2023-02-10",25.8546,26.0595,25.6925,25.9229,50300.0],["2023-02-13",25.7864,26.1534,25.7608,26.1193,35400.0],["2023-02-14",26.0339,26.1193,25.6327,25.7266,36800.0],["2023-02-15",25.6754,26.068,25.5474,25.7778,47200.0],["2023-02-16",25.6925,25.6925,25.4193,25.5388,50800.0],["2023-02-17",25.701,25.8461,25.462,25.6839,49600.0],["2023-02-21",25.5559,25.7522,25.4279,25.5644,46900.0],["2023-02-22",25.4876,25.5474,25.1803,25.2315,46900.0],["2023-02-23",25.2401,25.462,25.0438,25.4193,46000.0],["2023-02-24",25.1803,25.2486,24.8645,25.0779,35900.0],["2023-02-27",25.095,25.3084,24.8389,25.0011,46500.0],["2023-02-28",24.9072,25.0608,24.7365,24.7535,99500.0],["2023-03-01",24.745,25.1633,24.7023,25.0011,140700.0],["2023-03-02",25.5388,26.4607,25.3596,26.2131,122100.0],["2023-03-03",26.2217,26.2217,25.5303,25.9912,47800.0],["2023-03-06",25.9315,26.1278,25.4279,25.7693,43500.0],["2023-03-07",25.7351,25.7522,25.0779,25.3596,27800.0],["2023-03-08",25.2742,25.2742,24.0109,24.2841,233700.0],["2023-03-09",24.156,24.156,22.7562,23.2086,245500.0],["2023-03-10",22.9866,23.0464,21.3905,22.4574,274800.0],["2023-03-13",22.0904,22.0904,20.0162,20.2296,350000.0],["2023-03-14",20.6905,21.988,20.3491,20.4601,241700.0],["2023-03-15",19.8967,21.1344,19.7175,20.9039,142400.0],["2023-03-16",21.1942,22.4404,20.6564,22.0136,100400.0],["2023-03-17",21.8941,21.8941,20.7418,20.7844,137300.0],["2023-03-20",21.1429,21.1429,20.2723,20.4174,102700.0],["2023-03-21",20.921,21.6722,20.921,21.51,158400.0],["2023-03-22",21.5441,21.5953,20.0674,20.076,81500.0],["2023-03-23",20.2296,20.2296,19.0944,19.2822,103500.0],["2023-03-24",19.0602,19.615,19.0346,19.4358,245200.0],["2023-03-27",19.7516,20.315,19.6577,20.1613,136300.0],["2023-03-28",20.0931,20.0931,19.5809,19.6321,122100.0],["2023-03-29",19.7004,19.7516,19.2053,19.5809,85500.0],["2023-03-30",19.5468,19.726,18.8298,18.9578,86700.0],["2023-03-31",19.0346,19.0346,18.3774,18.6847,254400.0],["2023-04-03",18.6847,18.7359,18.1469,18.3774,183700.0],["2023-04-04",18.3859,18.3859,17.3872,17.6689,186100.0],["2023-04-05",17.5836,18.0616,17.4214,17.9762,125900.0],["2023-04-06",18.3091,18.3091,17.8482,18.1811,73400.0],["2023-04-10",18.0957,18.3432,17.8396,18.0615,90000.0],["2023-04-11",18.1042,18.3603,17.9506,18.2067,83900.0],["2023-04-12",18.3518,18.4542,17.8482,17.9164,63700.0],["2023-04-13",18.0018,18.0872,17.7201,17.7799,68100.0],["2023-04-14",17.9506,17.9847,17.3019,17.4384,77600.0],["2023-04-17",17.3787,17.7799,16.969,17.7201,91800.0],["2023-04-18",17.7201,17.7287,17.2421,17.3531,65000.0],["2023-04-19",17.4128,18.2664,17.336,18.0445,111600.0],["2023-04-20",17.925,18.1469,17.814,18.0359,73200.0],["2023-04-21",17.9847,18.0103,17.7116,17.7116,53300.0],["2023-04-24",17.5665,17.8311,16.9434,16.9775,118300.0],["2023-04-25",16.6532,16.8495,15.5521,15.6801,157500.0],["2023-04-26",15.663,15.7228,15.185,15.4326,101300.0],["2023-04-27",15.4838,15.8935,15.3131,15.3387,84000.0],["2023-04-28",15.3387,15.6459,14.9546,15.0484,116500.0],["2023-05-01",15.0741,15.1082,14.1778,14.4424,166800.0],["2023-05-02",14.5107,14.5107,12.7182,12.9487,193000.0],["2023-05-03",12.9828,13.3242,12.4365,12.5133,193300.0],["2023-05-04",12.3136,12.3484,11.1934,12.001,338500.0],["2023-05-05",12.522,12.852,12.3744,12.6436,251700.0],["2023-05-08",13.0083,13.0083,12.0184,12.5741,242400.0],["2023-05-09",12.4439,12.7218,12.1747,12.6436,118600.0],["2023-05-10",12.7912,12.826,12.3223,12.4873,102600.0],["2023-05-11",12.2615,12.6436,12.1834,12.5394,91500.0],["2023-05-12",12.5828,12.8694,12.496,12.8694,116300.0],["2023-05-15",12.8433,13.4859,12.8433,13.347,130800.0],["2023-05-16",13.512,13.7551,13.3557,13.3557,135700.0],["2023-05-17",13.5901,14.8493,13.512,14.7972,187500.0],["2023-05-18",14.8145,14.9101,14.2935,14.8232,109100.0],["2023-05-19",15.0664,15.0664,14.0591,14.2848,115800.0],["2023-05-22",14.4151,14.9622,14.0677,14.884,103300.0],["2023-05-23",14.9188,16.3516,14.9188,15.6829,303900.0],["2023-05-24",15.7784,15.7784,15.1532,15.1966,151000.0],["2023-05-25",15.1966,15.4485,14.8232,14.9795,81300.0],["2023-05-26",14.9361,15.1966,14.7624,14.9535,71600.0],["2023-05-30",15.1011,15.1011,14.5106,14.6148,89600.0],["2023-05-31",14.4759,14.554,13.9201,14.0417,144600.0],["2023-06-01",14.0417,14.5193,13.8941,14.4672,148700.0],["2023-06-02",14.7711,15.735,14.5888,15.6829,122900.0],["2023-06-05",15.5179,15.8566,15.0403,15.3008,74800.0],["2023-06-06",15.2053,16.039,15.2053,15.6656,127200.0],["2023-06-07",15.5179,16.586,15.5179,16.4731,153500.0],["2023-06-08",16.4732,16.9247,15.6395,16.8292,108500.0],["2023-06-09",16.8292,16.8292,16.3863,16.6121,71200.0],["2023-06-12",16.4124,16.9421,15.9087,16.4905,109700.0],["2023-06-13",16.3689,17.1158,16.3689,16.8552,75800.0],["2023-06-14",17.0029,17.0984,16.2561,16.3429,82400.0],["2023-06-15",16.1866,16.8379,16.1866,16.8118,94700.0],["2023-06-16",16.8987,16.9855,16.395,16.8292,268100.0],["2023-06-20",16.6989,16.9247,16.4558,16.6729,99200.0],["2023-06-21",16.6555,17.0115,16.3689,16.6642,68300.0],["2023-06-22",16.5947,16.5947,16.065,16.3342,86500.0],["2023-06-23",16.1171,16.8466,16.1171,16.5339,680100.0],["2023-06-26",16.5774,16.6816,16.0824,16.0998,77900.0],["2023-06-27",16.1519,16.3776,15.8392,16.1171,81600.0],["2023-06-28",16.0911,16.0911,15.4832,15.6482,55600.0],["2023-06-29",15.8913,16.1171,15.8219,15.9174,57800.0],["2023-06-30",15.9348,15.9695,15.3095,15.3443,80600.0],["2023-07-03",15.4745,15.8566,15.4485,15.6308,34500.0],["2023-07-05",15.4224,15.709,15.2661,15.4658,49000.0],["2023-07-06",15.3964,15.3964,14.7711,15.1098,66100.0],["2023-07-07",15.1272,15.6482,15.1272,15.2748,132200.0],["2023-07-10",15.2314,15.5527,14.9101,15.0056,53000.0],["2023-07-11",15.1706,15.3008,14.9014,15.2748,68800.0],["2023-07-12",15.57,16.065,15.4919,15.6482,67700.0],["2023-07-13",15.7871,16.0911,15.6135,15.8566,64300.0],["2023-07-14",16.039,16.039,15.4398,15.6482,44200.0],["2023-07-17",15.5266,16.1258,15.5266,15.874,56200.0],["2023-07-18",15.9174,16.725,15.9174,16.6816,107400.0],["2023-07-19",16.6816,17.6715,16.6729,17.5326,80800.0],["2023-07-20",17.4371,17.6455,17.2634,17.4631,66400.0],["2023-07-21",17.5673,17.6541,17.0289,17.0289,59900.0],["2023-07-24",16.3516,17.906,16.3516,17.6541,159500.0],["2023-07-25",17.6368,17.7236,16.89,16.9421,108300.0],["2023-07-26",17.2894,18.0883,17.2807,17.9233,73500.0],["2023-07-27",18.1404,18.4183,17.8712,18.1057,96500.0],["2023-07-28",18.1925,18.618,17.9841,18.2446,62500.0],["2023-07-31",18.2881,18.4791,18.1318,18.2186,63400.0],["2023-08-01",18.1839,18.2707,17.8539,18.1839,66600.0],["2023-08-02",17.9407,18.3836,17.8886,18.1665,122700.0],["2023-08-03",18.0698,18.8081,17.9643,18.6938,63200.0],["2023-08-04",18.6587,19.0014,18.518,18.896,54600.0],["2023-08-07",18.9926,19.0805,18.7202,18.9399,79900.0],["2023-08-08",18.4829,19.0893,18.0434,19.0454,72100.0],["2023-08-09",18.8784,18.9399,18.1138,18.7378,62600.0],["2023-08-10",18.9048,19.0717,18.3159,18.3511,52500.0],["2023-08-11",18.3774,19.1245,18.3774,18.9575,85400.0],["2023-08-14",18.896,18.896,18.4829,18.6147,64400.0],["2023-08-15",18.3159,18.5356,18.1225,18.1489,46100.0],["2023-08-16",17.9731,18.3335,17.7622,17.7886,56300.0],["2023-08-17",17.9204,18.0786,17.6128,17.8589,63800.0],["2023-08-18",17.6479,17.8677,17.1734,17.2876,87400.0],["2023-08-21",17.3403,17.3579,16.9009,16.9273,31400.0],["2023-08-22",16.9448,16.9448,16.4966,16.5406,66600.0],["2023-08-23",16.5406,16.6548,16.3384,16.5406,45100.0],["2023-08-24",16.4527,16.8745,16.3472,16.6021,49100.0],["2023-08-25",16.7163,16.7163,16.3121,16.3999,27700.0],["2023-08-28",16.4878,16.7779,16.4878,16.6197,51000.0],["2023-08-29",16.6636,16.9009,16.5493,16.69,31300.0],["2023-08-30",16.6988,16.6988,16.3121,16.3648,40000.0],["2023-08-31",16.4439,16.5845,16.4351,16.5406,52600.0],["2023-09-01",16.6197,17.2525,16.6197,16.9536,64900.0],["2023-09-05",16.7866,16.9185,16.6284,16.8745,46100.0],["2023-09-06",16.7427,16.9624,16.2593,16.2769,44300.0],["2023-09-07",16.2417,16.5318,16.2417,16.4175,88900.0],["2023-09-08",16.4615,16.6724,16.3911,16.6109,31500.0],["2023-09-11",16.7339,16.857,16.6284,16.7163,40200.0],["2023-09-12",16.857,17.5249,16.646,16.7779,34200.0],["2023-09-13",16.857,17.0943,16.4878,16.5318,46400.0],["2023-09-14",16.7427,16.9097,16.6285,16.7339,29400.0],["2023-09-15",16.7339,16.7603,16.2593,16.3296,129400.0],["2023-09-18",16.2681,16.3999,16.1626,16.3296,69900.0],["2023-09-19",16.3999,16.4263,16.1714,16.3472,46200.0],["2023-09-20",16.479,16.4878,16.2681,16.3472,47800.0],["2023-09-21",16.2242,16.3911,16.1275,16.2593,43600.0],["2023-09-22",16.3736,16.3736,15.9957,16.0748,79200.0],["2023-09-25",15.9605,16.2505,15.9605,16.1626,34500.0],["2023-09-26",16.0748,16.3472,15.9078,15.9517,46000.0],["2023-09-27",16.066,16.1451,15.8199,15.9517,35800.0],["2023-09-28",16.022,16.2681,15.9341,15.9517,41200.0],["2023-09-29",16.1275,16.2242,15.9517,16.066,57900.0],["2023-10-02",15.9781,16.066,15.9253,15.9957,52800.0],["2023-10-03",15.8638,15.9429,15.6353,15.732,52200.0],["2023-10-04",15.7847,15.8814,15.5562,15.855,48300.0],["2023-10-05",15.8199,16.0484,15.8199,15.8814,79900.0],["2023-10-06",15.8375,16.1187,15.6441,15.8199,50400.0],["2023-10-09",15.5826,15.9517,15.5826,15.7584,59100.0],["2023-10-10",15.8814,16.1626,15.8814,16.0044,48500.0],["2023-10-11",15.9781,16.2593,15.8287,16.0484,30700.0],["2023-10-12",16.1275,16.1275,15.7496,15.9166,39000.0],["2023-10-13",15.7759,15.8902,15.3804,15.4068,33200.0],["2023-10-16",15.5035,15.8111,15.4947,15.6441,35700.0],["2023-10-17",15.6441,16.2417,15.6441,16.066,48600.0],["2023-10-18",16.0835,16.0835,15.6002,15.6353,29700.0],["2023-10-19",15.5914,15.8726,15.4507,15.4859,30500.0],["2023-10-20",15.5738,15.5738,15.0992,15.1343,59000.0],["2023-10-23",15.2925,15.3189,14.8883,14.9674,35800.0],["2023-10-24",15.1168,15.1168,14.317,14.3434,69500.0],["2023-10-25",14.2818,14.7213,14.2818,14.7125,49900.0],["2023-10-26",14.7213,15.1783,14.5279,15.108,77500.0],["2023-10-27",15.0816,15.0816,14.5455,14.7476,49600.0],["2023-10-30",14.8883,15.0465,14.6598,14.7652,52200.0],["2023-10-31",14.7125,14.8092,14.5279,14.7652,56900.0],["2023-11-01",14.8092,15.3277,14.6685,15.2662,62400.0],["2023-11-02",15.2929,16.2292,15.2929,16.1846,45000.0],["2023-11-03",16.577,17.1566,16.577,16.6573,53300.0],["2023-11-06",16.6483,16.8267,16.4789,16.6483,42000.0],["2023-11-07",16.5859,16.5859,16.3541,16.4522,28200.0],["2023-11-08",16.5235,16.5235,15.9706,16.1311,36100.0],["2023-11-09",16.2471,16.2471,15.7923,15.8636,27800.0],["2023-11-10",15.9617,16.4611,15.7299,16.2025,65000.0],["2023-11-13",16.0687,16.4522,16.0152,16.256,60200.0],["2023-11-14",16.9337,18.1108,16.9159,17.8611,101000.0],["2023-11-15",17.9146,18.1821,17.6649,17.763,58700.0],["2023-11-16",17.7897,17.7897,17.1031,17.3885,38700.0],["2023-11-17",17.6203,17.6203,17.2815,17.3885,47400.0],["2023-11-20",17.4866,17.4866,17.0407,17.2636,36400.0],["2023-11-21",17.1299,17.2815,16.6216,16.6751,30200.0],["2023-11-22",16.791,16.898,16.4165,16.6038,49200.0],["2023-11-24",16.5592,16.9426,16.5146,16.9248,18700.0],["2023-11-27",16.8088,16.9337,16.5057,16.5413,51600.0],["2023-11-28",16.5859,17.0764,16.4254,17.0139,49100.0],["2023-11-29",17.1388,17.6649,16.9248,17.4598,49700.0],["2023-11-30",17.4955,17.7184,16.8891,17.1477,320300.0],["2023-12-01",17.1834,18.2802,17.1834,18.2267,76300.0],["2023-12-04",18.1286,18.4853,17.9235,18.1197,50200.0],["2023-12-05",18.1375,18.2713,17.8432,17.8878,33800.0],["2023-12-06",18.0216,18.5744,17.7451,17.7719,55100.0],["2023-12-07",17.7987,18.1732,17.7541,18.1375,27200.0],["2023-12-08",18.1821,18.5477,18.1464,18.4764,40600.0],["2023-12-11",18.5744,18.5923,18.2267,18.2267,31000.0],["2023-12-12",18.2713,18.4139,17.9681,18.0394,22900.0],["2023-12-13",17.9057,19.4751,17.9057,19.3859,122800.0],["2023-12-14",19.8764,20.7235,19.6178,19.8853,65100.0],["2023-12-15",19.9834,19.9834,19.0203,19.2254,228100.0],["2023-12-18",19.4127,19.6178,19.163,19.2967,29100.0],["2023-12-19",19.3502,19.6802,19.2522,19.6088,74000.0],["2023-12-20",19.4662,20.3222,19.3948,19.4483,58000.0],["2023-12-21",19.6356,19.8853,19.484,19.6891,42100.0],["2023-12-22",19.7604,20.019,19.5643,19.8228,46600.0],["2023-12-26",19.7694,20.135,19.7694,20.019,43600.0],["2023-12-27",19.9923,20.2241,19.6178,19.9209,31100.0],["2023-12-28",19.7783,20.0904,19.7783,20.0369,33200.0],["2023-12-29",19.9299,20.0458,19.6088,19.6356,35600.0],["2024-01-02",19.4216,19.8585,19.2611,19.5286,40800.0],["2024-01-03",19.4127,19.5286,19.0292,19.0292,40200.0],["2024-01-04",19.0471,19.3057,19.0381,19.1719,46500.0],["2024-01-05",19.0203,19.6623,18.9846,19.2878,90500.0],["2024-01-08",19.1719,19.3592,18.7885,18.8865,28100.0],["2024-01-09",18.7617,18.842,18.3961,18.4585,35500.0],["2024-01-10",18.3337,18.405,18.2178,18.3961,21300.0],["2024-01-11",18.2267,18.6547,18.0216,18.3248,35900.0],["2024-01-12",18.4407,19.1987,17.8611,18.1553,34500.0],["2024-01-16",17.9502,18.1732,17.8343,17.9502,31400.0],["2024-01-17",17.6203,17.977,17.6203,17.9146,42700.0],["2024-01-18",17.9592,18.0662,17.8343,17.9592,22800.0],["2024-01-19",18.084,18.1553,17.8611,18.1018,24700.0],["2024-01-22",18.3248,18.5744,18.2088,18.5388,36900.0],["2024-01-23",18.6993,18.6993,18.1018,18.2178,31500.0],["2024-01-24",18.4764,18.512,18.1018,18.4407,40600.0],["2024-01-25",18.735,18.735,18.1464,18.5923,49300.0],["2024-01-26",18.726,18.7974,18.4585,18.7617,27200.0],["2024-01-29",17.5222,18.7528,17.4509,18.1108,105500.0],["2024-01-30",18.0305,18.1732,17.6738,18.0483,77600.0],["2024-01-31",17.6916,18.0305,17.219,17.4598,122500.0],["2024-02-01",17.5311,17.5311,16.2292,16.8624,120100.0],["2024-02-02",16.5592,16.9515,16.5057,16.7018,74900.0],["2024-02-05",16.4522,16.6038,16.2025,16.4076,62300.0],["2024-02-06",16.4076,16.4967,16.0063,16.042,64000.0],["2024-02-07",15.8882,15.8973,15.3185,15.6441,65800.0],["2024-02-08",15.7074,15.7978,15.4542,15.6531,36600.0],["2024-02-09",15.8069,15.9154,15.4271,15.8521,61900.0],["2024-02-12",15.7797,16.3946,15.7797,16.2409,69800.0],["2024-02-13",15.7978,16.259,15.1015,15.1739,80900.0],["2024-02-14",15.3999,15.5084,15.2372,15.4904,41600.0],["2024-02-15",15.6622,16.2861,15.6079,16.1867,85900.0],["2024-02-16",15.9968,16.1686,15.834,15.9063,66400.0],["2024-02-20",15.6803,16.0329,15.6803,15.7797,38500.0],["2024-02-21",15.7978,15.834,15.4904,15.5898,59700.0],["2024-02-22",15.5265,15.5898,15.3005,15.3818,48600.0],["2024-02-23",15.418,15.6712,15.2191,15.5084,55800.0],["2024-02-26",15.3999,15.6079,14.9749,15.201,55600.0],["2024-02-27",15.409,15.5446,14.9297,14.984,76400.0],["2024-02-28",14.9207,15.21,14.9207,14.9297,44700.0],["2024-02-29",15.201,15.4361,14.8935,15.0201,93400.0],["2024-03-01",14.9207,15.0925,14.6946,15.0201,89700.0],["2024-03-04",14.984,15.3638,14.9026,14.9659,67700.0],["2024-03-05",14.9659,15.6622,14.8754,15.409,140000.0],["2024-03-06",15.4723,15.7526,15.0834,15.3999,135700.0],["2024-03-07",15.635,15.8882,15.3276,15.3728,56700.0],["2024-03-08",15.617,15.6803,15.3276,15.3638,57500.0],["2024-03-11",15.2914,15.5989,15.2914,15.4451,66700.0],["2024-03-12",15.3095,15.4361,15.1015,15.1558,44300.0],["2024-03-13",15.1106,15.201,15.0111,15.1558,43900.0],["2024-03-14",15.0834,15.2643,14.8935,14.9207,63900.0],["2024-03-15",14.9478,15.4361,14.9478,15.2462,238700.0],["2024-03-18",15.2281,15.9696,14.6855,14.7127,68100.0],["2024-03-19",14.6946,14.8574,14.568,14.568,78500.0],["2024-03-20",14.5137,15.0563,14.351,14.9387,115700.0],["2024-03-21",15.1739,15.2191,14.993,15.0834,65300.0],["2024-03-22",15.1467,15.1467,14.4866,14.5047,42200.0],["2024-03-25",14.5589,14.7488,14.4685,14.6132,36800.0],["2024-03-26",14.7398,14.7398,14.2877,14.3419,56500.0],["2024-03-27",14.4143,15.0744,14.4143,15.0744,59500.0],["2024-03-28",14.993,15.2462,14.993,15.1648,97300.0],["2024-04-01",15.0563,15.0563,14.7217,14.8212,72300.0],["2024-04-02",14.6675,14.6765,14.3781,14.5047,74200.0],["2024-04-03",14.3871,14.6675,14.3871,14.4414,36400.0],["2024-04-04",14.5589,14.6675,14.143,14.2153,58300.0],["2024-04-05",14.1792,14.1792,13.8717,13.8717,51000.0],["2024-04-08",13.8265,14.2786,13.8265,14.0978,40900.0],["2024-04-09",14.0978,14.2063,13.9531,14.1972,46200.0],["2024-04-10",13.8174,13.8355,13.2116,13.5733,98500.0],["2024-04-11",13.5733,13.6366,13.2839,13.4286,76700.0],["2024-04-12",13.3924,13.5733,13.2568,13.5552,41000.0],["2024-04-15",13.5552,13.6728,13.5552,13.6004,69700.0],["2024-04-16",13.6004,13.6366,13.4105,13.5642,54400.0],["2024-04-17",13.6818,13.7632,13.5462,13.5642,54700.0],["2024-04-18",13.6456,13.8084,13.6456,13.718,61800.0],["2024-04-19",13.6999,14.0616,13.5733,14.0345,70600.0],["2024-04-22",13.9893,14.2063,13.944,13.9893,45400.0],["2024-04-23",13.8988,14.4143,13.8988,14.2334,65000.0],["2024-04-24",14.0616,14.3691,14.0616,14.3419,65300.0],["2024-04-25",14.1249,14.1972,13.8627,13.9531,93300.0],["2024-04-26",14.0435,14.2063,13.9079,13.9621,54100.0],["2024-04-29",13.8807,14.1068,12.8499,13.0578,177000.0],["2024-04-30",12.8408,13.4196,12.7594,12.9855,117400.0],["2024-05-01",13.1031,13.5914,13.1031,13.3924,111200.0],["2024-05-02",13.4105,13.7722,13.293,13.7361,90800.0],["2024-05-03",13.7722,14.1339,13.6637,14.0706,80300.0],["2024-05-06",14.1882,14.5951,14.152,14.3238,66100.0],["2024-05-07",14.4233,14.4776,14.2605,14.3058,72000.0],["2024-05-08",14.1496,14.71,14.1496,14.6733,49700.0],["2024-05-09",14.6825,14.8754,14.6549,14.8111,44000.0],["2024-05-10",14.8662,14.903,14.6365,14.6733,39100.0],["2024-05-13",14.7008,14.8111,14.4252,14.4344,33700.0],["2024-05-14",14.6365,14.6365,14.4528,14.5538,35600.0],["2024-05-15",14.71,14.8295,14.4252,14.5906,35900.0],["2024-05-16",14.5906,15.0684,14.4987,14.9857,80500.0],["2024-05-17",15.1051,15.1051,14.7652,14.9673,41900.0],["2024-05-20",14.9305,14.9305,14.7468,14.8111,70400.0],["2024-05-21",14.8111,15.1051,14.8111,15.004,45800.0],["2024-05-22",14.9397,15.0408,14.563,14.6916,33600.0],["2024-05-23",14.7652,14.7652,14.0852,14.1312,43400.0],["2024-05-24",14.2598,14.5906,14.0393,14.0577,27800.0],["2024-05-28",14.1771,14.4344,13.9474,14.0393,44100.0],["2024-05-29",13.8372,14.0209,13.7269,13.8923,56600.0],["2024-05-30",13.929,14.0944,13.8923,14.0117,39600.0],["2024-05-31",14.0025,14.3241,14.0025,14.1312,42900.0],["2024-06-03",14.3241,14.3241,13.7912,13.975,41000.0],["2024-06-04",13.8647,13.8647,13.534,13.534,59700.0],["2024-06-05",13.6442,13.7912,13.5523,13.635,39900.0],["2024-06-06",13.5707,13.9658,13.5707,13.8188,27900.0],["2024-06-07",13.7269,13.9934,13.7269,13.9015,35900.0],["2024-06-10",13.7912,13.7912,13.5983,13.7085,36700.0],["2024-06-11",13.5983,13.6626,13.3686,13.6166,30300.0],["2024-06-12",14.0301,14.3793,13.8372,13.9199,54600.0],["2024-06-13",13.7728,13.7728,13.5983,13.681,40400.0],["2024-06-14",13.4605,13.6166,13.4145,13.5707,42900.0],["2024-06-17",13.5891,13.6534,13.3778,13.6442,26700.0],["2024-06-18",13.5891,13.8188,13.5064,13.782,41800.0],["2024-06-20",13.6626,13.9842,13.6626,13.6993,31000.0],["2024-06-21",13.6902,13.782,13.4513,13.4696,86400.0],["2024-06-24",13.6166,13.9934,13.488,13.5523,49500.0],["2024-06-25",13.4513,13.6258,13.3961,13.4053,76500.0],["2024-06-26",13.2675,13.929,13.2675,13.5064,95000.0],["2024-06-27",13.6258,14.7652,13.6258,14.7652,156300.0],["2024-06-28",14.9397,15.05,14.6549,14.8754,944400.0],["2024-07-01",14.9305,15.2429,14.857,15.1235,95100.0],["2024-07-02",15.2154,15.2613,15.0316,15.197,51200.0],["2024-07-03",15.2337,15.2337,14.7743,14.9489,46900.0],["2024-07-05",14.8662,14.9305,14.6365,14.7008,89700.0],["2024-07-08",14.9489,15.151,14.8846,15.0316,79800.0],["2024-07-09",15.0775,15.2062,14.8846,15.1602,30600.0],["2024-07-10",15.1235,16.079,15.0867,15.9872,145900.0],["2024-07-11",16.4557,17.154,16.4557,17.1265,80500.0],["2024-07-12",17.1724,17.5583,17.0346,17.4297,104100.0],["2024-07-15",17.6686,18.7436,17.641,18.422,165000.0],["2024-07-16",18.5322,19.5245,18.1647,19.451,150600.0],["2024-07-17",18.9365,19.984,18.9273,19.5981,203100.0],["2024-07-18",19.3592,19.8094,18.8446,19.157,106800.0],["2024-07-19",19.1478,19.4235,18.8079,18.8446,52000.0],["2024-07-22",18.7711,19.3959,18.4863,19.1662,87800.0],["2024-07-23",19.0008,19.9748,19.0008,19.7083,95500.0],["2024-07-24",19.5521,20.4066,19.4419,19.4878,112100.0],["2024-07-25",19.5429,20.425,19.35,20.232,110400.0],["2024-07-26",20.5077,20.5536,20.0391,20.5352,67000.0],["2024-07-29",18.3944,19.2765,17.935,18.0177,152400.0],["2024-07-30",18.0637,19.7451,17.8156,19.5889,174500.0],["2024-07-31",19.5613,19.5613,18.5231,18.6609,166200.0],["2024-08-01",18.6149,18.6976,17.4756,17.6226,130200.0],["2024-08-02",16.8233,17.3654,16.759,17.1724,106100.0],["2024-08-05",16.2352,17.0162,15.5921,16.4557,163500.0],["2024-08-06",16.4649,16.8876,16.3087,16.6028,91500.0],["2024-08-07",16.8049,16.86,16.5384,16.5936,140100.0],["2024-08-08",16.8638,16.9197,16.6681,16.8265,70300.0],["2024-08-09",16.7892,16.8544,16.5377,16.752,70700.0],["2024-08-12",16.8824,16.8824,16.4445,16.4724,74900.0],["2024-08-13",16.3793,17.3017,16.1836,17.106,97800.0],["2024-08-14",17.2458,17.3855,16.8172,17.0501,53900.0],["2024-08-15",17.5066,18.1122,17.4041,17.8048,81600.0],["2024-08-16",17.7116,18.3358,17.7116,18.075,62800.0],["2024-08-19",18.0843,18.1961,17.9539,18.1775,64100.0],["2024-08-20",18.1868,18.2147,17.5159,17.5159,65100.0],["2024-08-21",17.6557,18.0843,17.3482,18.075,144300.0],["2024-08-22",18.0284,18.2799,17.9538,18.2054,100100.0],["2024-08-23",18.429,19.3234,18.3358,19.0905,109200.0],["2024-08-26",19.398,19.5657,19.0067,19.221,101600.0],["2024-08-27",19.0905,19.221,18.839,19.1185,66500.0],["2024-08-28",18.9974,19.5191,18.9974,19.221,56700.0],["2024-08-29",19.4725,19.7986,19.1557,19.7241,70400.0],["2024-08-30",19.6868,19.985,19.6123,19.9291,77600.0],["2024-09-03",19.7707,20.1247,19.7613,19.8452,89800.0],["2024-09-04",19.8545,19.985,19.3887,19.6868,94900.0],["2024-09-05",19.9011,19.9011,19.2862,19.4632,106400.0],["2024-09-06",19.5284,19.7427,19.2396,19.3793,96600.0],["2024-09-09",19.4166,19.6775,19.3141,19.4539,108100.0],["2024-09-10",19.3887,19.5471,18.811,19.1837,55600.0],["2024-09-11",18.9228,18.9228,18.3452,18.4477,57200.0],["2024-09-12",18.5781,18.634,18.2334,18.3917,56700.0],["2024-09-13",18.7365,19.1651,18.6247,19.1371,43300.0],["2024-09-16",19.1371,19.2675,18.9974,19.0346,33100.0],["2024-09-17",19.193,19.6682,18.9415,19.1278,50400.0],["2024-09-18",19.0998,19.9663,18.9415,19.016,96800.0],["2024-09-19",19.5564,20.0036,19.0346,19.8638,224500.0],["2024-09-20",19.6961,19.6961,19.193,19.3048,186900.0],["2024-09-23",19.3421,19.3421,18.8296,19.0626,43700.0],["2024-09-24",19.0905,19.2489,18.5874,18.634,73600.0],["2024-09-25",18.6154,18.6154,18.224,18.252,81600.0],["2024-09-26",18.4942,18.5874,18.1775,18.2427,58200.0],["2024-09-27",18.5036,18.5595,18.1961,18.3452,34800.0],["2024-09-30",18.2054,18.7551,18.1681,18.7178,47000.0],["2024-10-01",18.5967,18.5967,17.8234,17.9445,65300.0],["2024-10-02",17.9259,18.2054,17.8048,18.1309,53000.0],["2024-10-03",18.0657,18.457,17.87,18.3265,158500.0],["2024-10-04",18.5036,18.8855,18.2893,18.7737,101800.0],["2024-10-07",18.6433,18.8669,18.5315,18.6899,65500.0],["2024-10-08",18.7551,18.8296,18.6247,18.634,30600.0],["2024-10-09",18.5781,19.0998,18.3358,18.7365,57000.0],["2024-10-10",18.811,19.7334,18.811,19.6868,82800.0],["2024-10-11",19.7893,20.4042,19.7148,20.3204,65300.0],["2024-10-14",20.311,20.6092,20.0688,20.311,46500.0],["2024-10-15",20.4508,21.1123,20.367,20.5719,129300.0],["2024-10-16",20.8607,21.2241,20.6185,20.7955,188100.0],["2024-10-17",20.8608,21.2521,20.7303,21.1962,122900.0],["2024-10-18",21.2427,21.4291,20.5999,20.6371,55200.0],["2024-10-21",20.6092,20.6092,19.8359,19.8732,89200.0],["2024-10-22",19.8918,20.2272,19.8172,20.162,34200.0],["2024-10-23",20.0222,20.3949,19.9011,20.2458,70000.0],["2024-10-24",20.1992,20.4881,19.5843,20.4415,55700.0],["2024-10-25",20.5347,20.5347,20.1154,20.311,78800.0],["2024-10-28",20.6837,21.3173,18.8856,21.1775,60600.0],["2024-10-29",21.1868,21.5036,21.0471,21.3359,60400.0],["2024-10-30",21.2241,21.7552,21.1589,21.1775,74700.0],["2024-10-31",21.3173,21.3173,20.693,20.693,46700.0],["2024-11-01",20.9167,21.0285,20.4322,20.6278,36900.0],["2024-11-04",20.6185,20.7396,20.2365,20.5067,54100.0],["2024-11-05",20.5533,20.9912,20.4229,20.9539,45100.0],["2024-11-06",22.7055,24.4012,22.4446,24.2801,125900.0],["2024-11-07",24.1672,24.1672,21.6084,23.3958,122900.0],["2024-11-08",23.5181,23.8285,23.424,23.7721,57900.0],["2024-11-11",24.3271,24.8351,24.0825,24.7599,52600.0],["2024-11-12",24.7034,25.0891,24.4682,24.5999,73500.0],["2024-11-13",24.9668,25.2114,24.4682,24.647,81000.0],["2024-11-14",24.8633,25.3431,24.6282,24.995,86600.0],["2024-11-15",25.1173,25.1644,24.4682,24.6658,49700.0],["2024-11-18",24.6658,24.7787,24.1296,24.3742,64600.0],["2024-11-19",24.0073,24.4871,24.0073,24.4494,46900.0],["2024-11-20",24.393,24.393,23.6968,24.0355,44600.0],["2024-11-21",24.2142,24.5623,23.8944,24.186,54300.0],["2024-11-22",24.2895,24.741,24.2236,24.6658,56200.0],["2024-11-25",24.9856,25.503,24.6564,24.7693,50100.0],["2024-11-26",24.7316,24.8069,24.1484,24.1484,54800.0],["2024-11-27",24.4306,24.5717,24.0261,24.0731,28400.0],["2024-11-29",24.3553,24.4212,23.6028,23.7815,36700.0],["2024-12-02",23.9414,24.2331,23.5087,24.0825,46000.0],["2024-12-03",24.1108,24.1296,23.584,23.7062,32300.0],["2024-12-04",23.7062,23.9602,23.33,23.7439,44100.0],["2024-12-05",23.838,24.0167,23.4523,23.5745,37000.0],["2024-12-06",23.6592,23.6592,23.2923,23.3394,29500.0],["2024-12-09",23.6686,23.6686,23.0101,23.0289,48400.0],["2024-12-10",23.17,23.8756,22.9631,23.4711,43700.0],["2024-12-11",23.5181,23.9508,23.33,23.5745,77600.0],["2024-12-12",23.4711,23.7062,23.1606,23.3111,50500.0],["2024-12-13",23.2735,23.424,23.0101,23.2829,27900.0],["2024-12-16",23.3111,23.5181,23.1512,23.3582,35200.0],["2024-12-17",23.2641,23.4993,22.9443,23.1418,56600.0],["2024-12-18",23.3864,23.4617,21.5896,22.0506,97700.0],["2024-12-19",22.4363,23.0477,21.7119,21.7778,52700.0],["2024-12-20",21.552,22.8502,21.552,22.6432,183400.0],["2024-12-23",22.4269,22.6715,22.0882,22.2481,49500.0],["2024-12-24",22.6715,22.8972,21.8248,22.4551,19700.0],["2024-12-26",22.2858,22.6244,22.107,22.4739,30700.0],["2024-12-27",22.3234,23.0477,21.8436,22.1258,39700.0],["2024-12-30",21.9659,22.2952,21.5144,22.0506,44000.0],["2024-12-31",22.0976,22.5586,21.2227,22.361,55200.0],["2025-01-02",22.6338,22.6338,21.8907,22.1164,49300.0],["2025-01-03",22.1635,22.4739,21.7401,22.1258,41400.0],["2025-01-06",22.0976,22.3892,22.06,22.1446,41200.0],["2025-01-07",22.2105,22.3422,21.6837,21.8248,48400.0],["2025-01-08",21.6367,21.8718,21.5802,21.7119,29900.0],["2025-01-10",21.3638,21.5426,20.6865,20.9876,109000.0],["2025-01-13",20.8276,21.3074,20.5454,21.298,37000.0],["2025-01-14",21.4203,21.8812,21.1193,21.7307,45900.0],["2025-01-15",22.4269,22.5774,21.8154,22.1446,32300.0],["2025-01-16",22.1352,22.2575,21.7307,21.9377,37400.0],["2025-01-17",22.0976,22.7655,21.8436,22.0412,42000.0],["2025-01-21",22.2481,23.17,22.1823,22.2952,41700.0],["2025-01-22",22.1258,22.822,21.8248,21.9565,61800.0],["2025-01-23",21.8812,22.3892,21.8812,22.1823,43200.0],["2025-01-24",22.0224,22.7185,22.0224,22.568,55700.0],["2025-01-27",22.9537,24.0355,22.3516,23.8379,82600.0],["2025-01-28",23.5934,23.7533,22.8314,23.123,113100.0],["2025-01-29",22.8502,23.9602,22.7467,23.5087,50400.0],["2025-01-30",23.885,24.1672,23.4711,23.678,43200.0],["2025-01-31",23.5934,24.1108,23.4428,23.7721,51100.0],["2025-02-03",23.1512,23.631,22.9819,23.1888,56600.0],["2025-02-04",23.1888,23.9885,23.1888,23.7157,56600.0],["2025-02-05",23.8568,24.4024,23.6968,24.393,72100.0],["2025-02-06",24.4595,24.4785,23.8705,24.241,30400.0],["2025-02-07",23.4431,24.317,23.4431,23.88,40900.0],["2025-02-10",23.8895,23.8895,23.2816,23.3196,62100.0],["2025-02-11",23.3101,23.842,23.2626,23.7566,73700.0],["2025-02-12",23.5476,23.5476,22.8922,22.9302,76100.0],["2025-02-13",23.0821,23.5761,22.8352,23.3671,58500.0],["2025-02-14",23.5381,23.918,23.2816,23.7566,72500.0],["2025-02-18",24.2885,24.2885,23.5286,23.9275,56600.0],["2025-02-19",23.6046,23.899,23.1961,23.6901,74100.0],["2025-02-20",23.5761,24.032,23.2816,23.5476,44400.0],["2025-02-21",23.7471,24.032,23.2626,23.4716,97400.0],["2025-02-24",23.5761,23.7566,23.2436,23.2911,122700.0],["2025-02-25",23.6996,23.7851,23.1961,23.5476,89300.0],["2025-02-26",23.6426,23.861,22.9966,23.0916,56200.0],["2025-02-27",23.0536,23.6521,22.9966,23.0726,47600.0],["2025-02-28",23.3196,23.4431,22.7592,23.1581,79300.0],["2025-03-03",23.6141,23.918,22.9302,23.0061,49300.0],["2025-03-04",22.9017,23.0916,22.2367,22.5597,103600.0],["2025-03-05",22.6167,23.0441,22.3317,22.7497,128700.0],["2025-03-06",22.5597,23.4716,22.1418,22.2367,57400.0],["2025-03-07",22.6167,23.3006,22.0468,22.1228,50600.0],["2025-03-10",21.9423,22.5027,21.2394,21.3059,97200.0],["2025-03-11",21.3059,21.5623,20.9164,21.2964,110300.0],["2025-03-12",21.4008,21.5148,20.7929,21.3154,72700.0],["2025-03-13",21.2774,21.4958,21.1349,21.1729,26100.0],["2025-03-14",21.3059,21.9043,21.2109,21.4958,34100.0],["2025-03-17",21.3439,21.6003,21.1634,21.2299,53200.0],["2025-03-18",21.0969,21.2774,20.9924,21.2774,72200.0],["2025-03-19",21.2679,21.9518,21.2489,21.5528,51300.0],["2025-03-20",21.7523,21.9518,21.3344,21.3344,39000.0],["2025-03-21",21.1444,23.0251,20.9259,20.9829,125300.0],["2025-03-24",21.4198,22.0753,21.0684,21.6858,61800.0],["2025-03-25",21.7238,21.7333,21.0399,21.3913,54900.0],["2025-03-26",21.4768,21.5243,21.0399,21.3249,36000.0],["2025-03-27",21.3154,21.7903,21.2109,21.3344,38000.0],["2025-03-28",21.2584,21.7523,20.4795,20.8689,73900.0],["2025-03-31",20.6694,21.5338,20.6694,20.9639,153700.0],["2025-04-01",20.8974,20.8974,20.432,20.8024,48600.0],["2025-04-02",20.5649,21.3723,20.5175,21.0114,52700.0],["2025-04-03",21.1349,21.1824,18.9312,18.9407,64300.0],["2025-04-04",18.3517,19.0926,18.1807,19.0261,103400.0],["2025-04-07",18.4087,20.5555,18.2947,19.4441,131700.0],["2025-04-08",19.8715,19.8715,18.8457,19.1971,111100.0],["2025-04-09",18.7982,20.3655,18.6272,19.919,107100.0],["2025-04-10",19.6721,19.6721,18.4182,18.6652,78900.0],["2025-04-11",18.4277,19.1211,18.1902,18.8552,68800.0],["2025-04-14",18.7602,19.0831,18.3042,18.9217,98600.0],["2025-04-15",18.3517,19.5866,18.3517,19.4916,66100.0],["2025-04-16",19.3491,19.6436,19.0736,19.3111,66700.0],["2025-04-17",19.3111,19.4916,19.1876,19.2731,96000.0],["2025-04-21",19.0166,19.2731,18.6842,18.8647,121900.0],["2025-04-22",19.1496,19.8145,18.8077,19.7196,128300.0],["2025-04-23",20.8594,20.8594,19.5961,20.0235,101300.0],["2025-04-24",19.995,20.128,19.7386,19.976,93800.0],["2025-04-25",19.7481,19.8715,19.3776,19.7765,126800.0],["2025-04-28",18.9976,20.014,18.7507,19.919,100900.0],["2025-04-29",19.786,20.0995,19.2161,19.9475,40300.0],["2025-04-30",20.0045,20.5175,19.1116,19.4916,73900.0],["2025-05-01",19.3301,19.8715,19.2351,19.6911,96900.0],["2025-05-02",19.9285,20.356,19.7386,20.2895,53300.0],["2025-05-05",20.052,20.4985,20.052,20.185,58400.0],["2025-05-06",19.919,20.2895,19.7576,20.0995,56300.0],["2025-05-07",20.1565,20.432,19.976,20.0045,80000.0],["2025-05-08",20.3121,20.5236,19.9468,20.341,70800.0],["2025-05-09",20.4852,20.4948,20.0141,20.1391,63400.0],["2025-05-12",20.9466,21.7733,20.5332,20.5717,130300.0],["2025-05-13",20.6197,20.9081,20.2448,20.7447,116700.0],["2025-05-14",20.6678,21.2446,20.6294,20.7351,90100.0],["2025-05-15",20.7639,21.3792,20.4659,20.9754,76400.0],["2025-05-16",20.937,20.9562,20.5909,20.7543,75400.0],["2025-05-19",20.4948,20.5813,20.1679,20.5813,55200.0],["2025-05-20",20.514,20.7159,20.4467,20.5909,39200.0],["2025-05-21",20.4083,20.7736,19.9661,20.1199,78100.0],["2025-05-22",19.9661,20.2641,19.6969,19.9084,75200.0],["2025-05-23",19.4854,20.6967,19.4662,19.6873,71600.0],["2025-05-27",19.8411,20.9466,19.6873,20.3794,74100.0],["2025-05-28",20.3794,21.5426,19.8699,20.0237,141000.0],["2025-05-29",20.0526,20.1679,19.8219,20.0526,88900.0],["2025-05-30",19.9565,20.5717,19.9565,20.4852,107200.0],["2025-06-02",20.389,20.8024,19.9757,20.5525,214200.0],["2025-06-03",20.5332,21.0427,20.5236,21.0139,128200.0],["2025-06-04",21.0043,21.1292,20.7447,20.8408,101800.0],["2025-06-05",20.8216,21.0331,20.5332,20.6678,170200.0],["2025-06-06",21.0331,21.533,21.0235,21.4849,104500.0],["2025-06-09",21.6195,21.9367,21.4561,21.9271,94700.0],["2025-06-10",21.9848,22.2539,21.8983,22.2059,117500.0],["2025-06-11",22.3212,22.6385,21.706,21.9848,208600.0],["2025-06-12",21.8214,22.177,21.4368,21.6195,147700.0],["2025-06-13",21.4272,23.071,20.9658,21.0139,105300.0],["2025-06-16",21.1773,22.1867,20.687,20.8408,98000.0],["2025-06-17",20.6582,20.8793,20.389,20.6774,85600.0],["2025-06-18",20.6678,20.9754,20.5428,20.6678,53800.0],["2025-06-20",20.8312,21.2927,20.4563,20.4948,103700.0],["2025-06-23",20.4659,21.2638,20.4371,21.2254,90000.0],["2025-06-24",21.2446,21.6964,21.2446,21.4561,54200.0],["2025-06-25",21.4657,21.4753,21.2158,21.3599,45600.0],["2025-06-26",21.3407,21.8694,21.3407,21.8214,45100.0],["2025-06-27",21.8406,22.0328,21.6099,21.8214,533500.0],["2025-06-30",21.8598,22.1674,21.8021,21.9559,173300.0],["2025-07-01",21.831,23.148,21.6676,23.1191,179500.0],["2025-07-02",23.4171,24.4169,23.369,24.4072,310200.0],["2025-07-03",24.638,25.0032,24.5803,24.7052,128500.0],["2025-07-07",24.5226,24.8687,24.2631,24.388,88300.0],["2025-07-08",24.5514,24.811,24.3976,24.6668,75200.0],["2025-07-09",24.8206,24.9263,24.388,24.7533,104900.0],["2025-07-10",24.7533,24.9456,24.4457,24.8302,42600.0],["2025-07-11",24.6572,24.6572,24.2438,24.3496,70200.0],["2025-07-14",24.34,24.7822,24.3207,24.7629,70300.0],["2025-07-15",24.8398,24.8783,24.09,24.1381,103000.0],["2025-07-16",24.3111,24.34,23.619,24.1381,80700.0],["2025-07-17",24.1189,24.8398,24.1189,24.3496,75000.0],["2025-07-18",24.5418,24.5418,23.9362,23.9362,60300.0],["2025-07-21",24.0035,24.388,23.8305,23.9074,47000.0],["2025-07-22",23.9747,24.4169,23.7632,23.7632,67200.0],["2025-07-23",23.9554,23.9554,23.4652,23.6094,38600.0],["2025-07-24",23.4748,23.4748,22.9461,23.0807,67100.0],["2025-07-25",23.0518,23.4556,22.5712,22.8596,106500.0],["2025-07-28",23.2633,23.5517,22.1098,22.725,118100.0],["2025-07-29",23.0326,23.0999,22.1578,22.2539,138900.0],["2025-07-30",22.3501,22.5712,21.581,21.8214,109200.0],["2025-07-31",21.7445,22.8307,21.4465,21.7733,391600.0],["2025-08-01",21.5618,21.6387,21.1196,21.3599,127400.0],["2025-08-04",21.3407,21.6099,21.1965,21.4176,76900.0],["2025-08-05",21.4561,21.6291,21.0139,21.4272,115800.0],["2025-08-06",21.4368,22.1867,21.235,21.4849,100900.0],["2025-08-07",21.6113,21.6502,21.1835,21.2613,90700.0],["2025-08-08",21.4071,21.6793,21.1641,21.5724,68600.0],["2025-08-11",21.5919,21.8543,21.378,21.796,54200.0],["2025-08-12",21.9904,22.4862,21.9127,22.3599,91800.0],["2025-08-13",22.5737,22.8946,22.4182,22.7487,71400.0],["2025-08-14",22.4765,23.6723,22.2238,22.5932,80700.0],["2025-08-15",22.6612,22.6612,21.9904,22.0585,78400.0],["2025-08-18",21.9127,22.1849,21.9127,22.1849,34500.0],["2025-08-19",22.214,22.3599,22.1168,22.2626,83400.0],["2025-08-20",22.3404,22.5737,22.0779,22.4182,259700.0],["2025-08-21",22.2821,22.4474,22.1849,22.2918,38100.0],["2025-08-22",22.4279,23.7015,22.2626,23.5751,143800.0],["2025-08-25",23.4584,23.5556,23.3029,23.3418,61900.0],["2025-08-26",23.332,23.8181,23.2251,23.7112,49100.0],["2025-08-27",23.6626,24.0709,23.6626,23.9153,53400.0],["2025-08-28",24.1292,24.1292,23.6334,23.7987,65900.0],["2025-08-29",23.857,24.032,23.682,23.857,40500.0],["2025-09-02",23.7112,23.8278,23.3806,23.5848,144700.0],["2025-09-03",23.5167,23.7987,23.1959,23.4681,83300.0],["2025-09-04",23.5556,24.2167,23.4973,24.1681,56900.0],["2025-09-05",24.2167,24.3431,23.8764,24.1,115600.0],["2025-09-08",24.1098,24.45,23.9737,24.4209,67500.0],["2025-09-09",24.4597,24.5278,24.1195,24.4209,78600.0],["2025-09-10",24.4209,24.7417,24.0709,24.0806,70200.0],["2025-09-11",24.1389,24.3723,24.0126,24.3236,47300.0],["2025-09-12",24.207,24.2945,24.0126,24.0223,33900.0],["2025-09-15",24.1487,24.1487,23.6431,23.6917,28800.0],["2025-09-16",23.6334,23.8376,23.3418,23.682,41700.0],["2025-09-17",23.8376,24.4695,23.7015,23.7987,64600.0],["2025-09-18",24.0709,24.7903,24.0514,24.7417,63200.0],["2025-09-19",24.732,24.732,24.0028,24.1195,270800.0],["2025-09-22",23.9639,24.2556,23.7695,24.1584,83300.0],["2025-09-23",24.3917,24.45,23.8181,23.8959,46800.0],["2025-09-24",23.9445,24.1098,23.7306,23.7987,39100.0],["2025-09-25",23.7209,23.8667,23.5751,23.8181,84000.0],["2025-09-26",23.8181,24.2167,23.8181,24.1487,98900.0],["2025-09-29",24.207,24.207,23.5654,23.6237,55400.0],["2025-09-30",23.5751,24.1584,23.3709,23.6042,63400.0],["2025-10-01",23.439,23.5556,23.0404,23.4487,60700.0],["2025-10-02",23.4292,23.7403,22.9432,23.0307,53700.0],["2025-10-03",23.1765,23.4779,23.0987,23.157,55800.0],["2025-10-06",23.3806,23.8764,23.1668,23.682,129500.0],["2025-10-07",23.682,23.9445,23.4098,23.439,109300.0],["2025-10-08",23.6237,23.6237,23.2348,23.3515,55000.0],["2025-10-09",23.2834,23.3806,22.9723,23.0987,50700.0],["2025-10-10",23.2348,23.4293,22.2529,22.2529,84700.0],["2025-10-13",22.5543,22.5737,22.2724,22.5057,35600.0],["2025-10-14",22.389,23.7306,22.2724,23.5265,63400.0],["2025-10-15",23.6917,23.7403,23.1084,23.2445,43400.0],["2025-10-16",23.157,23.157,21.8738,22.0682,78500.0],["2025-10-17",22.2529,22.3599,22.0585,22.0779,51700.0],["2025-10-20",22.0974,22.7098,22.0974,22.6515,34700.0],["2025-10-21",22.6029,22.9334,22.5057,22.8654,33900.0],["2025-10-22",22.8168,23.2737,22.8071,23.0209,28500.0],["2025-10-23",22.914,23.0501,22.7487,22.8362,24400.0],["2025-10-24",23.1279,23.8473,23.1279,23.7889,57500.0],["2025-10-27",24.3528,25.5875,23.9931,24.9458,157500.0],["2025-10-28",25.0042,25.5777,24.4306,25.2958,125100.0],["2025-10-29",25.3153,25.6361,24.9556,25.1889,107500.0],["2025-10-30",25.15,25.5972,25.15,25.5486,76500.0],["2025-10-31",25.393,25.4611,24.8194,25.0333,52300.0],["2025-11-03",25.0528,25.2472,24.7417,24.9653,44500.0],["2025-11-04",24.7903,25.4222,24.7417,25.325,109100.0],["2025-11-05",25.2958,25.7236,25.2764,25.5972,41900.0],["2025-11-06",25.5776,25.7051,25.1064,25.1261,35700.0],["2025-11-07",25.234,25.9113,24.9788,25.9014,144700.0],["2025-11-10",25.9701,26.1272,25.45,25.5579,41200.0],["2025-11-11",25.5874,25.9603,25.1555,25.607,44200.0],["2025-11-12",25.5874,26.2057,25.5187,25.5776,35400.0],["2025-11-13",25.5187,25.9898,25.4598,25.607,60700.0],["2025-11-14",25.5677,25.7052,25.1359,25.5285,39700.0],["2025-11-17",25.4401,25.6561,24.7531,24.8807,59800.0],["2025-11-18",24.7727,24.9592,24.5372,24.547,52400.0],["2025-11-19",24.5372,25.0476,24.0759,24.6353,91400.0],["2025-11-20",24.9887,25.6659,24.7433,24.9494,116300.0],["2025-11-21",24.9494,26.137,24.8316,25.8818,95400.0],["2025-11-24",25.8229,25.9996,25.5089,25.9014,56500.0],["2025-11-25",25.9898,26.7553,25.9898,26.5198,107300.0],["2025-11-26",26.4118,26.8339,26.3627,26.5492,173300.0],["2025-11-28",26.51,26.7652,26.1959,26.559,77000.0],["2025-12-01",26.3627,26.9615,26.3039,26.5394,71800.0],["2025-12-02",26.6572,26.6572,26.1566,26.1959,65400.0],["2025-12-03",26.3922,26.6277,26.3627,26.5689,103600.0],["2025-12-04",26.5296,26.6866,26.4314,26.5394,52900.0],["2025-12-05",26.5198,26.5983,26.1566,26.245,43000.0],["2025-12-08",26.2548,26.667,26.2057,26.2352,65700.0],["2025-12-09",26.2352,26.5198,26.029,26.1959,93800.0],["2025-12-10",26.1861,27.5503,26.1861,27.4031,299700.0],["2025-12-11",27.3148,27.9528,26.7063,27.0203,102300.0],["2025-12-12",27.1578,27.3933,26.7553,27.3933,92200.0],["2025-12-15",27.5405,27.6878,27.1087,27.2952,62900.0],["2025-12-16",27.4718,27.6092,27.2363,27.3148,72500.0],["2025-12-17",27.305,27.7565,26.6376,27.1577,72900.0],["2025-12-18",27.3344,27.7368,26.9222,27.4326,77100.0],["2025-12-19",27.305,27.5013,26.4707,26.6474,131800.0],["2025-12-22",26.7161,27.4129,26.3922,26.4314,99600.0],["2025-12-23",26.4118,27.04,26.0781,26.1076,68000.0],["2025-12-24",26.0977,26.3922,26.0192,26.1272,89800.0],["2025-12-26",26.1861,26.8829,25.9701,26.0977,43400.0],["2025-12-29",26.0585,26.1076,25.7346,25.9113,98800.0],["2025-12-30",25.9113,26.0585,25.3224,25.8916,53100.0],["2025-12-31",26.0192,26.0192,25.4401,25.5285,71200.0],["2026-01-02",25.6659,25.9505,25.1261,25.3126,62000.0],["2026-01-05",25.2635,26.402,25.2635,25.872,147600.0],["2026-01-06",25.7542,25.8327,25.4696,25.7837,59400.0],["2026-01-07",25.764,25.764,25.2831,25.5187,66000.0],["2026-01-08",25.3322,26.4118,25.3322,25.9603,157000.0],["2026-01-09",25.872,26.402,25.5089,25.5481,78700.0],["2026-01-12",25.3322,25.6953,25.234,25.3616,84600.0],["2026-01-13",25.3616,26.1861,25.0377,25.3224,109900.0],["2026-01-14",25.1359,25.9996,25.1359,25.8622,140200.0],["2026-01-15",25.8622,26.6965,25.3126,26.4118,216000.0],["2026-01-16",26.3137,26.6376,26.1763,26.3039,76900.0],["2026-01-20",25.7739,26.2548,25.6659,25.872,66200.0],["2026-01-21",25.9898,27.1872,25.9898,27.1577,76600.0],["2026-01-22",27.1577,27.7074,26.5885,27.0007,110600.0],["2026-01-23",26.8535,27.197,25.8131,25.9309,66200.0],["2026-01-26",26.5002,27.2952,25.9505,26.9026,95500.0],["2026-01-27",26.9909,27.1872,26.1664,26.1664,134500.0],["2026-01-28",26.2057,26.5787,25.5089,25.5677,116100.0],["2026-01-29",25.8033,26.6277,25.6364,26.1566,125900.0],["2026-01-30",26.0094,26.5198,25.5579,26.3529,140900.0],["2026-02-02",26.4511,27.2068,26.3137,26.9026,94400.0],["2026-02-03",26.9124,27.6583,26.4315,26.6572,129200.0],["2026-02-04",26.9713,27.4915,26.9713,27.0694,132800.0],["2026-02-05",27.0892,27.3368,26.386,26.5742,77700.0],["2026-02-06",26.7327,27.1883,26.7327,27.1387,108000.0],["2026-02-09",27.1586,27.5845,26.9506,27.3467,102800.0],["2026-02-10",27.3467,27.9905,27.2279,27.2675,140500.0],["2026-02-11",27.4458,27.6043,26.9506,26.9902,76800.0],["2026-02-12",27.3467,27.7726,26.5049,27.0298,136100.0],["2026-02-13",27.0496,27.2675,26.693,26.9803,89500.0],["2026-02-17",27.0892,27.5547,26.8911,27.1685,71200.0],["2026-02-18",27.1883,27.525,26.594,26.6336,126100.0],["2026-02-19",26.485,26.7327,26.3068,26.594,66800.0],["2026-02-20",26.5544,27.0001,26.4454,26.9308,85100.0],["2026-02-23",26.7525,26.9506,25.4946,25.5837,98800.0],["2026-02-24",25.5144,25.8115,24.4249,25.5936,133500.0],["2026-02-25",25.8511,26.277,25.6134,26.2275,80000.0],["2026-02-26",26.2275,26.7624,25.9106,26.1582,163900.0],["2026-02-27",25.7422,25.7521,24.4546,24.6527,116800.0],["2026-03-02",24.3456,25.1281,23.4839,24.8211,93600.0],["2026-03-03",24.4348,26.0393,23.8603,24.7913,94600.0],["2026-03-04",25.1776,25.4054,24.7616,24.9498,70700.0],["2026-03-05",24.6725,24.8013,24.3357,24.5536,58500.0],["2026-03-06",23.9693,24.514,23.5037,24.2565,160000.0],["2026-03-09",23.8504,24.0584,23.1472,23.8306,96500.0],["2026-03-10",23.6325,24.415,23.4938,23.9098,88100.0],["2026-03-11",23.791,23.9594,23.474,23.8108,77100.0],["2026-03-12",23.474,23.8504,23.1868,23.7415,76500.0],["2026-03-13",23.8405,24.0188,23.3651,23.6721,61100.0],["2026-03-16",23.8108,24.0386,23.7613,23.8108,102000.0],["2026-03-17",24.0089,24.3555,23.5136,23.7117,128800.0],["2026-03-18",23.4641,23.7315,23.2858,23.3552,106100.0],["2026-03-19",23.2561,24.0485,23.1274,23.8603,155700.0],["2026-03-20",23.8702,24.0485,23.2858,23.791,119600.0],["2026-03-23",24.3754,24.7517,24.1475,24.4645,86100.0],["2026-03-24",24.1872,24.8013,24.098,24.5635,73500.0],["2026-03-25",24.9597,25.1578,24.4645,25.1479,139600.0],["2026-03-26",25.0291,25.3559,24.9102,25.2172,52200.0],["2026-03-27",24.9696,25.3064,24.8508,25.0687,79700.0],["2026-03-30",25.3163,25.4153,25.0588,25.2271,99200.0],["2026-03-31",25.5837,25.861,25.2172,25.3856,70800.0],["2026-04-01",25.4153,25.7818,25.4153,25.6332,93100.0],["2026-04-02",25.3955,25.6035,25.0588,25.5936,74800.0],["2026-04-06",25.5144,26.0889,25.455,25.97,78600.0],["2026-04-07",25.871,26.1186,25.6729,25.97,138600.0],["2026-04-08",26.7327,27.01,26.4454,26.6039,122600.0],["2026-04-09",26.4454,26.9407,26.2473,26.8317,114600.0],["2026-04-10",26.7327,26.7327,26.079,26.485,72100.0],["2026-04-13",26.3563,26.693,26.178,26.3068,95400.0],["2026-04-14",26.2275,26.4949,25.9799,26.4355,51900.0],["2026-04-15",26.3563,26.4355,25.9007,26.3266,58400.0],["2026-04-16",26.2275,26.4355,25.97,26.0096,73200.0],["2026-04-17",26.2969,27.0199,25.6927,26.1582,304100.0],["2026-04-20",26.1582,26.4058,26.0492,26.1384,99500.0],["2026-04-21",26.0988,26.178,25.5936,25.6431,89100.0],["2026-04-22",25.7026,26.069,25.3856,25.5441,105000.0],["2026-04-23",25.5441,25.97,25.2569,25.8016,58900.0],["2026-04-24",25.6729,26.7426,25.4153,25.6233,104900.0],["2026-04-27",25.4252,25.5936,24.6725,25.0588,301600.0],["2026-04-28",25.1776,25.7719,24.7913,25.7125,153000.0],["2026-04-29",25.554,25.7521,25.0092,25.2767,152900.0],["2026-04-30",25.1281,25.97,24.8706,25.3955,136800.0],["2026-05-01",25.4153,25.871,25.2569,25.6233,133400.0],["2026-05-04",25.5045,26.0195,25.3658,25.5342,148800.0],["2026-05-05",25.0291,25.9502,25.0291,25.6134,114100.0],["2026-05-06",25.6828,26.1384,25.6828,25.97,89300.0],["2026-05-07",25.99,26.37,25.56,26.07,74800.0],["2026-05-08",26.03,26.2,25.83,26.12,70000.0],["2026-05-11",26.01,26.48,25.5,25.7,125100.0],["2026-05-12",25.7,26.66,25.29,25.71,109500.0],["2026-05-13",25.53,25.76,25.42,25.59,102600.0],["2026-05-14",25.65,26.15,25.55,25.61,107600.0],["2026-05-15",25.49,25.58,24.97,25.42,126700.0],["2026-05-18",25.42,25.87,25.33,25.78,60400.0],["2026-05-19",25.62,25.85,25.32,25.74,71700.0],["2026-05-20",25.74,26.22,25.51,25.94,85200.0],["2026-05-21",25.8,26.28,25.76,26.24,87000.0],["2026-05-22",26.49,26.56,26.0,26.04,94100.0],["2026-05-26",26.19,26.78,26.04,26.25,85000.0],["2026-05-27",26.25,26.44,25.92,26.0,62200.0],["2026-05-28",25.91,26.47,25.43,25.8,57400.0],["2026-05-29",25.72,26.02,25.72,25.84,58200.0],["2026-06-01",25.65,25.88,25.11,25.42,70600.0],["2026-06-02",25.42,26.2,25.3,25.75,77200.0],["2026-06-03",25.63,25.63,25.05,25.09,75400.0],["2026-06-04",25.45,25.91,25.25,25.78,68900.0],["2026-06-05",25.75,26.25,25.71,26.0,124500.0],["2026-06-08",26.14,26.2,25.74,25.92,74900.0],["2026-06-09",25.97,26.8,25.65,25.97,186200.0],["2026-06-10",26.06,26.69,25.68,26.15,101300.0],["2026-06-11",26.27,26.45,25.84,26.12,99900.0],["2026-06-12",26.14,26.8,25.91,26.28,113600.0],["2026-06-15",26.42,26.5,25.72,25.81,77400.0],["2026-06-16",26.01,26.27,25.74,25.93,73700.0],["2026-06-17",25.89,26.17,25.44,25.65,192600.0],["2026-06-18",25.92,26.1,25.5,25.81,108200.0],["2026-06-22",25.81,26.25,25.72,25.86,110600.0],["2026-06-23",25.86,26.47,25.86,26.41,112000.0],["2026-06-24",26.41,26.76,26.33,26.54,197500.0],["2026-06-25",26.61,26.75,26.13,26.32,176700.0],["2026-06-26",26.49,27.89,26.3,27.77,733700.0],["2026-06-29",27.57,27.76,27.175,27.59,268925.0],["2026-06-30",27.43,27.805,26.7,27.7,194249.544844],["2026-07-01",27.82,28.95,27.74,28.94,237070.065112],["2026-07-02",29.07,30.34,28.15,28.43,132570.452236],["2026-07-06",28.36,28.64,27.155,28.5,223953.25064],["2026-07-07",28.5,28.65,28.25,28.41,178132.927319],["2026-07-08",28.39,28.65,27.815,28.05,169973.547132],["2026-07-09",28.04,28.48,27.79,28.47,90163.058063],["2026-07-10",28.48,28.64,28.02,28.45,107136.150712],["2026-07-13",28.49,28.75,28.005,28.3,158848.6874],["2026-07-14",28.32,28.565,28.1,28.26,174621.3144],["2026-07-15",28.26,28.68,28.235,28.4,271585.7103],["2026-07-16",28.42,29.45,28.285,29.44,219397.2994],["2026-07-17",29.11,29.525,28.73,28.92,92407.1213],["2026-07-20",28.88,29.03,28.19,28.59,155852.7193],["2026-07-21",28.45,29.21,28.31,28.85,115947.142364],["2026-07-22",28.83,28.83,28.27,28.46,125910.9231],["2026-07-23",28.36,28.36,27.865,28.29,119489.184202],["2026-07-24",28.35,28.955,28.2,28.77,111233.959687],["2026-07-27",29.8,30.919,29.125,30.3,260249.143592],["2026-07-28",30.05,30.08,28.84,29.1,207041.057204],["2026-07-29",29.34,29.34,28.24,28.41,204158.7773],["2026-07-30",28.51,28.995,28.42,28.7,166367.3669],["2026-07-31",28.78,29.6,28.24,29.16,146048.233189]]}