{"t":"CAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",13.0798,13.0837,13.0042,13.0559,11550.0],["2011-07-01",13.044,13.1713,12.8967,13.0559,25200.0],["2011-07-05",12.7893,12.9604,12.646,12.9604,11250.0],["2011-07-06",12.8848,13.2111,12.8848,13.1991,8400.0],["2011-07-07",13.2747,13.6408,13.2747,13.5891,8250.0],["2011-07-08",13.3504,13.5055,12.8012,13.4339,17100.0],["2011-07-11",13.2986,13.9035,13.2986,13.7562,21000.0],["2011-07-12",13.7562,13.8159,13.223,13.3504,27450.0],["2011-07-13",13.4786,13.7032,13.1098,13.2221,17400.0],["2011-07-14",13.3223,13.5348,13.1499,13.198,12000.0],["2011-07-15",13.2181,13.5869,13.0296,13.194,16650.0],["2011-07-18",13.198,13.198,12.8973,13.0136,5700.0],["2011-07-19",13.1058,13.1098,12.8412,13.0817,42300.0],["2011-07-20",13.0216,13.0216,12.8292,12.8372,4200.0],["2011-07-21",12.8773,12.8773,12.6287,12.7249,35700.0],["2011-07-22",12.753,12.769,12.5686,12.765,14700.0],["2011-07-25",12.6448,12.7089,12.5485,12.6287,9450.0],["2011-07-26",12.6969,12.7089,12.5886,12.6688,14250.0],["2011-07-27",12.8292,12.8292,12.5646,12.6087,21300.0],["2011-07-28",12.6287,12.8171,12.5726,12.8171,14850.0],["2011-07-29",12.6688,12.8693,12.5565,12.8171,44250.0],["2011-08-01",12.9414,12.9494,12.761,12.8973,23250.0],["2011-08-02",12.8733,13.3704,12.7209,12.761,21000.0],["2011-08-03",12.7049,12.9094,12.7049,12.8572,18900.0],["2011-08-04",12.745,12.8372,12.2839,12.2839,32100.0],["2011-08-05",12.3922,12.4283,12.0875,12.1396,29400.0],["2011-08-08",12.0274,12.5846,10.9128,11.0652,43800.0],["2011-08-09",11.4059,12.5886,10.9168,12.2519,37800.0],["2011-08-10",11.8509,12.0273,11.2255,11.3458,79500.0],["2011-08-11",11.3779,12.2037,11.3779,11.9191,28050.0],["2011-08-12",12.0273,12.0273,11.1975,11.2295,15000.0],["2011-08-15",11.3658,11.5102,11.3057,11.438,9000.0],["2011-08-16",11.3658,11.4621,11.0251,11.0892,20400.0],["2011-08-17",11.2255,11.426,11.2255,11.2536,10800.0],["2011-08-18",10.7965,11.5422,10.7965,11.2335,53700.0],["2011-08-19",11.009,11.3097,10.997,11.0972,19950.0],["2011-08-22",11.5022,11.5022,11.0331,11.1012,10050.0],["2011-08-23",11.0451,11.6064,10.8406,11.5462,23700.0],["2011-08-24",11.2736,11.9432,11.2736,11.871,38850.0],["2011-08-25",11.9993,11.9993,11.1814,11.2536,31650.0],["2011-08-26",11.1814,11.7146,11.1814,11.5984,12450.0],["2011-08-29",11.6946,11.9672,11.6104,11.9672,15750.0],["2011-08-30",11.879,11.879,11.5262,11.7748,12000.0],["2011-08-31",11.1413,11.9632,11.1413,11.2736,16350.0],["2011-09-01",11.2416,11.4861,11.001,11.0451,53700.0],["2011-09-02",10.8527,11.0732,10.7043,10.7043,54750.0],["2011-09-06",10.6202,11.005,10.3395,10.7244,16950.0],["2011-09-07",10.9248,11.3137,10.9168,11.0211,45450.0],["2011-09-08",10.8928,11.001,10.8928,10.9248,17850.0],["2011-09-09",10.8286,10.9529,10.8286,10.8807,29100.0],["2011-09-12",10.7284,11.2135,10.7284,11.1493,29100.0],["2011-09-13",11.1654,11.3458,11.0371,11.3217,13050.0],["2011-09-14",11.418,11.4701,11.3137,11.4581,27450.0],["2011-09-15",11.4901,11.4901,11.3378,11.4621,6900.0],["2011-09-16",11.5102,11.5102,11.3258,11.426,39450.0],["2011-09-19",11.2456,11.6425,11.2456,11.2776,14400.0],["2011-09-20",11.3418,11.3418,10.7725,10.7725,11850.0],["2011-09-21",10.8406,10.9489,10.0509,10.111,23550.0],["2011-09-22",9.8544,10.5881,9.8544,10.099,43200.0],["2011-09-23",10.1471,10.4397,10.095,10.2834,11550.0],["2011-09-26",10.4277,10.6963,10.4277,10.6522,9600.0],["2011-09-27",10.9369,11.2255,10.7805,11.1133,28200.0],["2011-09-28",11.1213,11.2456,10.8968,11.005,24150.0],["2011-09-29",11.2576,11.2576,10.9048,11.0251,11400.0],["2011-09-30",10.9048,11.1814,10.8687,10.9168,24000.0],["2011-10-03",10.8166,11.3258,10.3435,10.3435,33450.0],["2011-10-04",10.3315,11.4581,10.3315,11.3859,47850.0],["2011-10-05",11.3699,11.6385,11.2416,11.6184,9600.0],["2011-10-06",11.6184,11.7387,11.5583,11.6986,26700.0],["2011-10-07",11.7026,11.7026,11.2015,11.2736,18000.0],["2011-10-10",11.438,11.7948,11.2736,11.7828,21300.0],["2011-10-11",11.6345,11.8469,11.6345,11.7828,16800.0],["2011-10-12",11.863,11.863,11.7026,11.7467,24150.0],["2011-10-13",11.7063,11.775,11.6294,11.771,7200.0],["2011-10-14",11.8478,11.961,11.6335,11.9489,19050.0],["2011-10-17",11.8033,11.8074,11.3747,11.403,16050.0],["2011-10-18",11.403,11.9287,11.403,11.8882,32550.0],["2011-10-19",11.7346,11.8882,11.5041,11.589,11850.0],["2011-10-20",11.6254,11.8357,11.4232,11.7386,7800.0],["2011-10-21",12.0055,12.0055,11.5688,11.7305,21450.0],["2011-10-24",11.7386,11.9691,11.4313,11.9691,18750.0],["2011-10-25",11.5445,11.957,11.403,11.4717,15000.0],["2011-10-26",11.8842,12.0298,11.3221,11.7022,21450.0],["2011-10-27",12.0621,12.333,11.9934,12.329,57450.0],["2011-10-28",12.2683,12.2764,12.0945,12.2724,23100.0],["2011-10-31",12.0702,12.2805,11.9853,12.0015,17100.0],["2011-11-01",11.5809,11.9004,11.3302,11.4273,27300.0],["2011-11-02",11.6133,12.0904,11.5971,11.8963,15150.0],["2011-11-03",11.8923,12.3128,11.7265,12.2886,25950.0],["2011-11-04",12.1511,12.1511,11.9529,12.0864,9150.0],["2011-11-07",12.0945,12.2279,11.7831,11.9893,5250.0],["2011-11-08",12.0257,12.2683,11.8235,12.1834,18750.0],["2011-11-09",11.8842,12.1713,11.3787,11.3949,29850.0],["2011-11-10",11.6537,11.6982,11.4758,11.678,8850.0],["2011-11-11",11.8316,12.0298,11.771,12.0176,17100.0],["2011-11-14",11.9327,11.9448,11.4111,11.6335,22350.0],["2011-11-15",11.5769,12.0419,11.5769,12.0136,9750.0],["2011-11-16",11.8235,11.9812,11.6214,11.6658,14400.0],["2011-11-17",11.7103,11.8235,11.4637,11.5001,24450.0],["2011-11-18",11.5203,11.6214,11.1442,11.2696,21150.0],["2011-11-21",11.1038,11.1846,10.9582,10.9622,21450.0],["2011-11-22",11.0027,11.0593,10.8167,10.8207,14400.0],["2011-11-23",10.7601,10.7601,10.4244,10.5619,34650.0],["2011-11-25",10.5255,10.8733,10.4366,10.4811,16050.0],["2011-11-28",10.8005,11.2776,10.7965,11.2008,34050.0],["2011-11-29",11.2251,11.2938,10.9501,11.1806,31650.0],["2011-11-30",11.5607,12.0136,11.1483,11.9853,108600.0],["2011-12-01",11.8721,12.2845,11.6982,12.0702,53250.0],["2011-12-02",12.2158,12.3209,11.9529,12.2926,16950.0],["2011-12-05",12.4503,12.79,12.3775,12.5797,44400.0],["2011-12-06",12.5676,12.5756,12.3371,12.5393,21750.0],["2011-12-07",12.4301,12.5514,12.143,12.418,38550.0],["2011-12-08",12.329,12.3533,11.9368,11.9529,24150.0],["2011-12-09",12.0823,12.4867,11.9812,12.4867,19650.0],["2011-12-12",12.4746,12.4746,12.0985,12.2602,15000.0],["2011-12-13",12.3533,12.3897,11.9004,11.9206,21900.0],["2011-12-14",11.8918,12.6692,11.8013,12.5335,32400.0],["2011-12-15",12.6445,12.7474,12.4389,12.735,28800.0],["2011-12-16",12.7926,12.9572,12.7721,12.953,53250.0],["2011-12-19",13.0394,13.1793,12.8955,12.8996,37950.0],["2011-12-20",13.1998,13.5659,13.1875,13.5371,40500.0],["2011-12-21",13.4549,13.5454,13.1628,13.4796,14400.0],["2011-12-22",13.4796,13.5947,13.4796,13.5947,8250.0],["2011-12-23",13.6276,13.7305,13.4384,13.6194,16200.0],["2011-12-27",13.6194,13.8086,13.5084,13.6235,4650.0],["2011-12-28",13.6194,13.6194,13.1217,13.1711,25650.0],["2011-12-29",13.2657,13.4713,13.0723,13.459,20850.0],["2011-12-30",13.5084,13.533,13.2862,13.4096,20400.0],["2012-01-03",13.7346,14.3681,13.7346,14.3022,19950.0],["2012-01-04",14.1583,14.2405,13.9115,14.183,19050.0],["2012-01-05",14.1254,14.1254,13.6564,13.8333,13350.0],["2012-01-06",13.8662,13.8662,13.3932,13.6811,20400.0],["2012-01-09",13.6811,13.8086,13.6153,13.6852,28500.0],["2012-01-10",13.8744,14.076,13.5659,13.9197,32250.0],["2012-01-11",13.8539,14.0842,13.7469,14.0678,30300.0],["2012-01-12",14.0636,14.0678,13.8896,14.0015,11100.0],["2012-01-13",13.7487,14.0056,13.7114,13.7321,13500.0],["2012-01-17",13.844,13.844,13.1023,13.5788,16800.0],["2012-01-18",13.3841,13.8233,13.3551,13.8233,17700.0],["2012-01-19",13.7777,13.7777,13.6078,13.6368,10050.0],["2012-01-20",13.6783,14.0098,13.6078,13.9269,19650.0],["2012-01-23",14.0843,14.0843,13.6575,13.9642,17700.0],["2012-01-24",13.9393,14.1797,13.9269,14.1714,13200.0],["2012-01-25",14.1879,14.5029,14.1879,14.4241,13950.0],["2012-01-26",14.4448,14.449,14.2625,14.3827,13650.0],["2012-01-27",14.3868,14.5029,14.2667,14.5029,9000.0],["2012-01-30",14.3247,14.536,14.3247,14.4407,12000.0],["2012-01-31",14.6023,14.6023,14.1797,14.2708,23250.0],["2012-02-01",14.1921,14.9172,14.1921,14.8592,21600.0],["2012-02-02",14.8219,14.9877,14.7225,14.8634,15600.0],["2012-02-03",14.9918,15.6217,14.8965,15.4352,22650.0],["2012-02-06",15.3482,15.3772,15.0167,15.141,18000.0],["2012-02-07",15.1368,15.286,14.8344,14.9545,13800.0],["2012-02-08",15.054,15.054,14.6147,14.9545,11250.0],["2012-02-09",15.0995,15.0995,14.6893,14.7142,6900.0],["2012-02-10",14.507,14.71,13.9683,14.0636,35250.0],["2012-02-13",14.2957,14.2957,14.1506,14.2542,5550.0],["2012-02-14",14.7515,14.7515,13.989,13.9932,5550.0],["2012-02-15",14.1216,14.1216,13.6741,13.7197,19950.0],["2012-02-16",13.7197,14.8468,13.7197,14.6396,8850.0],["2012-02-17",14.6479,14.71,14.4821,14.536,12900.0],["2012-02-21",14.6396,14.6562,14.2211,14.5319,33300.0],["2012-02-22",14.4656,14.5484,14.4614,14.4656,14100.0],["2012-02-23",14.4407,14.8261,14.4407,14.8261,9750.0],["2012-02-24",14.7639,14.8758,14.7059,14.7432,5550.0],["2012-02-27",14.5774,14.8385,14.5567,14.8385,4050.0],["2012-02-28",14.8551,14.9089,14.7556,14.8178,5550.0],["2012-02-29",14.8302,14.8675,14.536,14.6479,21000.0],["2012-03-01",14.6769,14.8053,14.3288,14.42,10950.0],["2012-03-02",14.4407,14.5194,13.3882,13.4545,25500.0],["2012-03-05",13.3551,13.5042,13.3551,13.4628,10500.0],["2012-03-06",13.2598,13.5332,13.1106,13.2183,18150.0],["2012-03-07",13.2473,13.5457,13.0816,13.5457,12750.0],["2012-03-08",13.9352,13.9352,13.3758,13.6327,7650.0],["2012-03-09",13.5954,14.0098,13.5954,14.0015,12750.0],["2012-03-12",14.0056,14.3122,14.0056,14.2169,6300.0],["2012-03-13",14.4366,14.9172,14.2087,14.9131,13200.0],["2012-03-14",14.8219,14.9172,14.7763,14.8219,7650.0],["2012-03-15",14.652,14.9089,14.6272,14.8634,6900.0],["2012-03-16",14.9131,14.9421,14.4614,14.7183,36900.0],["2012-03-19",14.6976,15.431,14.6976,15.199,11100.0],["2012-03-20",14.9504,14.9877,14.8261,14.9752,10950.0],["2012-03-21",15.0208,15.0871,14.71,14.9255,10650.0],["2012-03-22",14.6852,14.7515,14.018,14.0512,12450.0],["2012-03-23",14.1051,14.5029,13.7529,14.4987,22500.0],["2012-03-26",14.5733,15.5056,14.4987,15.4062,15150.0],["2012-03-27",14.9669,15.3316,14.9669,15.2404,10800.0],["2012-03-28",15.2446,15.2446,14.6769,15.1327,32100.0],["2012-03-29",14.9918,15.0374,14.8302,14.9918,7950.0],["2012-03-30",15.1824,15.1824,14.5236,14.565,18300.0],["2012-04-02",14.5319,14.6893,14.0885,14.5277,23400.0],["2012-04-03",14.1465,14.3205,14.1216,14.1216,21000.0],["2012-04-04",13.989,14.0056,13.8564,13.8606,17250.0],["2012-04-05",13.7653,14.6437,13.6451,13.7653,7350.0],["2012-04-09",13.4587,13.4711,13.3095,13.3136,23700.0],["2012-04-10",13.3136,13.3965,12.6921,12.7749,32550.0],["2012-04-11",12.9671,13.3264,12.9671,13.247,24900.0],["2012-04-12",13.1885,13.552,13.0924,13.3514,24300.0],["2012-04-13",13.3013,13.3013,13.0339,13.0339,19950.0],["2012-04-16",13.1384,13.4601,13.0799,13.1551,8550.0],["2012-04-17",13.3306,13.7358,13.2178,13.6146,30450.0],["2012-04-18",13.5729,13.8444,13.3723,13.4601,23850.0],["2012-04-19",13.552,13.6815,13.3055,13.3347,18450.0],["2012-04-20",13.7274,14.0157,13.5645,13.8611,26850.0],["2012-04-23",13.6272,13.8569,13.247,13.2846,27000.0],["2012-04-24",13.3389,13.7608,13.3306,13.7149,13800.0],["2012-04-25",13.9196,14.0199,13.7901,13.9906,11700.0],["2012-04-26",13.9238,13.9697,13.7149,13.8945,17850.0],["2012-04-27",13.9739,14.4042,13.9321,14.3373,28350.0],["2012-04-30",14.3373,14.3373,13.4183,13.5854,21000.0],["2012-05-01",13.6481,13.9321,13.1509,13.1551,42000.0],["2012-05-02",13.1593,13.4893,13.1593,13.3097,15150.0],["2012-05-03",13.3556,13.4475,13.2178,13.2804,22500.0],["2012-05-04",13.247,13.4559,12.9671,12.9671,28500.0],["2012-05-07",12.9838,13.577,12.9838,13.4517,14400.0],["2012-05-08",13.2971,13.9655,13.0632,13.9154,20850.0],["2012-05-09",13.6522,13.7776,13.4977,13.694,24000.0],["2012-05-10",13.7859,13.8695,13.5227,13.6272,11550.0],["2012-05-11",13.4893,13.7358,13.3723,13.4601,17100.0],["2012-05-14",13.2512,13.4601,13.0256,13.2721,29250.0],["2012-05-15",13.2763,13.4517,13.0799,13.3222,5700.0],["2012-05-16",13.364,13.4642,13.2345,13.2804,6600.0],["2012-05-17",13.2637,13.435,13.1551,13.3055,21600.0],["2012-05-18",13.2804,13.5937,13.2763,13.2971,37650.0],["2012-05-21",13.3347,13.6857,13.2846,13.5896,12600.0],["2012-05-22",13.5311,13.8862,13.3222,13.3974,9900.0],["2012-05-23",13.2971,13.4266,13.1551,13.3765,16500.0],["2012-05-24",13.247,13.4768,13.1175,13.2219,10500.0],["2012-05-25",13.2762,13.5979,13.2762,13.4559,10950.0],["2012-05-29",13.577,13.5854,13.3723,13.5729,7650.0],["2012-05-30",13.3723,13.5269,13.2721,13.3682,16500.0],["2012-05-31",13.3682,13.506,13.2595,13.4684,26100.0],["2012-06-01",13.1091,13.4893,13.1091,13.3682,23550.0],["2012-06-04",13.4726,13.7984,13.4266,13.7149,16050.0],["2012-06-05",13.7107,14.0366,13.5812,13.694,31650.0],["2012-06-06",13.8068,14.1201,13.6689,14.1118,10200.0],["2012-06-07",14.3457,14.4251,13.8235,13.9447,32550.0],["2012-06-08",13.7859,13.9363,13.7107,13.8904,10500.0],["2012-06-11",14.0031,14.0031,13.5937,13.5937,15000.0],["2012-06-12",13.6606,13.8778,13.3598,13.7483,18300.0],["2012-06-13",13.7692,14.0533,13.577,13.577,14850.0],["2012-06-14",13.6397,13.9154,13.5645,13.9154,8700.0],["2012-06-15",13.8486,14.283,13.6397,14.1452,43800.0],["2012-06-18",14.1034,14.3332,13.8486,13.9655,12600.0],["2012-06-19",14.0199,14.4585,14.0157,14.4585,19950.0],["2012-06-20",14.471,14.5964,14.2078,14.3373,24300.0],["2012-06-21",14.3666,14.5379,14.0867,14.2037,23550.0],["2012-06-22",14.2663,14.4334,14.1535,14.3248,50250.0],["2012-06-25",14.0533,14.5253,14.0533,14.4418,37650.0],["2012-06-26",14.329,14.4585,14.258,14.3165,24750.0],["2012-06-27",14.4125,14.5755,14.3165,14.4125,7500.0],["2012-06-28",14.5045,14.893,14.4084,14.8178,19200.0],["2012-06-29",14.9974,15.3734,14.7593,15.2982,24600.0],["2012-07-02",15.3274,16.1546,14.8428,16.1546,30900.0],["2012-07-03",16.1755,16.681,15.9875,16.5974,12150.0],["2012-07-05",16.4888,16.4888,16.1838,16.2381,16800.0],["2012-07-06",16.0209,16.1755,15.8538,15.8789,7200.0],["2012-07-09",15.7201,15.8329,15.5864,15.8079,3300.0],["2012-07-10",15.8204,15.883,15.6449,15.8454,10500.0],["2012-07-11",15.8496,16.2996,15.6142,16.1987,11100.0],["2012-07-12",16.0431,16.3164,16.0431,16.1987,17850.0],["2012-07-13",16.2197,17.0019,16.0599,16.1945,133950.0],["2012-07-16",16.0599,16.1945,16.0599,16.0852,5400.0],["2012-07-17",16.2744,16.5477,16.2113,16.4048,22050.0],["2012-07-18",16.3248,16.451,16.1777,16.3921,7650.0],["2012-07-19",16.3879,16.4678,16.0852,16.0852,6450.0],["2012-07-20",15.9926,15.9926,15.345,15.3576,16800.0],["2012-07-23",15.0885,15.0885,14.7605,14.8067,17400.0],["2012-07-24",14.8824,14.8824,14.2979,14.361,19350.0],["2012-07-25",14.4325,15.2651,14.3568,14.6469,10650.0],["2012-07-26",15.0422,15.1432,14.6638,15.0296,10500.0],["2012-07-27",15.0969,15.5931,14.8109,15.5343,12300.0],["2012-07-30",15.4375,15.5595,14.5124,14.9161,16650.0],["2012-07-31",14.9581,15.2525,14.9161,15.1684,15900.0],["2012-08-01",15.2735,15.2735,14.4409,14.4409,25950.0],["2012-08-02",14.218,14.5082,14.218,14.2432,16050.0],["2012-08-03",14.3946,15.0969,14.3946,15.0591,16050.0],["2012-08-06",15.0296,15.0801,14.7899,15.0717,10350.0],["2012-08-07",15.0843,15.0927,14.7184,15.0759,14550.0],["2012-08-08",14.9077,15.2946,14.5292,14.6848,13350.0],["2012-08-09",14.6848,14.8236,14.6554,14.7395,6750.0],["2012-08-10",14.7689,14.7689,14.4577,14.5292,6750.0],["2012-08-13",14.5418,14.689,14.2054,14.5166,9300.0],["2012-08-14",14.546,14.6091,14.2937,14.403,4050.0],["2012-08-15",14.3946,14.71,14.3946,14.71,7950.0],["2012-08-16",14.7058,15.2609,14.5839,15.1474,10800.0],["2012-08-17",15.0927,15.6604,15.0717,15.5511,16650.0],["2012-08-20",15.4249,15.5384,15.1305,15.4585,7800.0],["2012-08-21",15.5427,15.8581,15.5427,15.5469,11250.0],["2012-08-22",15.6141,15.6141,15.2273,15.2903,2400.0],["2012-08-23",15.2946,15.3324,14.9665,14.9665,7200.0],["2012-08-24",14.9077,15.2104,14.9077,15.1978,3450.0],["2012-08-27",15.3156,15.5595,15.1894,15.4081,5250.0],["2012-08-28",15.3955,15.7277,15.2231,15.6856,16800.0],["2012-08-29",15.61,15.8749,15.5595,15.7445,10200.0],["2012-08-30",15.5174,15.5174,15.202,15.202,2700.0],["2012-08-31",15.3955,15.7109,15.2861,15.5258,7050.0],["2012-09-04",15.6184,15.6394,15.3366,15.5174,15300.0],["2012-09-05",15.6856,15.7697,15.5385,15.6562,20550.0],["2012-09-06",15.8412,15.8749,15.5595,15.8749,25950.0],["2012-09-07",15.9506,15.9506,15.6268,15.7487,16650.0],["2012-09-10",15.6772,15.7193,15.2189,15.3534,18300.0],["2012-09-11",15.3114,15.4543,15.3114,15.3829,7050.0],["2012-09-12",15.3114,15.4375,14.9119,15.1474,29850.0],["2012-09-13",15.1011,15.8539,15.0549,15.7067,22050.0],["2012-09-14",15.6899,15.959,15.1432,15.6646,31500.0],["2012-09-17",15.366,15.5595,15.3324,15.5385,11850.0],["2012-09-18",15.5385,15.5595,15.4375,15.5301,14100.0],["2012-09-19",15.6268,15.6268,15.2735,15.3114,25050.0],["2012-09-20",15.0338,15.2861,14.975,15.1305,7200.0],["2012-09-21",15.4291,16.1062,15.1305,15.652,47700.0],["2012-09-24",15.5469,15.7782,15.4291,15.7025,22950.0],["2012-09-25",15.7782,15.7782,15.4501,15.4501,21750.0],["2012-09-26",15.6142,16.0641,15.6142,15.7487,21000.0],["2012-09-27",15.7698,15.7698,15.5385,15.6983,13500.0],["2012-09-28",15.5721,15.7655,15.5553,15.5763,20700.0],["2012-10-01",15.7193,15.7193,15.5805,15.7109,14550.0],["2012-10-02",15.7613,16.0473,15.7067,16.0179,30600.0],["2012-10-03",15.8959,16.0137,15.5889,15.8244,29700.0],["2012-10-04",15.8496,15.9464,15.6646,15.8118,39150.0],["2012-10-05",15.8623,16.0767,15.7487,15.8791,14400.0],["2012-10-08",15.795,15.8875,15.6856,15.6856,34650.0],["2012-10-09",15.7529,15.8959,15.6941,15.8497,38700.0],["2012-10-10",15.8497,15.9169,15.7487,15.8497,40050.0],["2012-10-11",16.0359,16.1798,15.9131,16.002,16950.0],["2012-10-12",15.9428,16.0275,15.8158,15.8158,33000.0],["2012-10-15",15.8242,15.9639,15.7353,15.8115,34200.0],["2012-10-16",15.8708,15.8751,15.6676,15.7692,35850.0],["2012-10-17",15.7565,15.9301,15.7523,15.8539,26850.0],["2012-10-18",15.8539,15.9428,14.859,14.9225,23250.0],["2012-10-19",14.8718,14.9734,14.3384,14.55,33000.0],["2012-10-22",14.5246,14.7109,14.5034,14.5034,6450.0],["2012-10-23",14.351,14.5458,13.97,14.3172,29550.0],["2012-10-24",14.351,14.351,14.0674,14.2748,13800.0],["2012-10-25",14.3849,14.6474,14.3468,14.5966,19950.0],["2012-10-26",14.6431,14.6601,14.3045,14.5204,17550.0],["2012-10-31",14.6643,14.8844,14.3553,14.7744,16950.0],["2012-11-01",14.7956,14.9945,14.4357,14.6686,12900.0],["2012-11-02",14.7744,14.7744,14.2875,14.3722,20850.0],["2012-11-05",14.4018,14.9945,14.4018,14.9225,15600.0],["2012-11-06",15.0241,15.1977,14.9395,15.13,7200.0],["2012-11-07",14.9945,14.9987,14.8125,14.8125,20700.0],["2012-11-08",14.5839,14.7913,14.2875,14.2875,12450.0],["2012-11-09",14.2875,14.6812,14.2875,14.5077,6600.0],["2012-11-12",14.3891,14.605,14.3722,14.3934,7650.0],["2012-11-13",14.3172,14.6135,14.2113,14.2664,26400.0],["2012-11-14",14.2621,14.2621,13.4112,13.4112,10650.0],["2012-11-15",13.8303,14.8125,13.0387,13.1657,20400.0],["2012-11-16",13.1403,13.5382,13.1403,13.335,23850.0],["2012-11-19",13.5171,13.7372,13.1911,13.6229,25050.0],["2012-11-20",13.5467,13.7372,13.5255,13.6568,22500.0],["2012-11-21",13.6314,14.2071,13.6314,14.1394,7950.0],["2012-11-23",14.2156,14.2452,14.042,14.1521,10650.0],["2012-11-26",14.0843,14.5923,14.0589,14.3764,7800.0],["2012-11-27",14.2664,14.3722,14.1817,14.2113,9750.0],["2012-11-28",14.1013,14.3934,13.8388,14.1986,10500.0],["2012-11-29",14.3934,14.6601,14.2537,14.5839,8550.0],["2012-11-30",14.6474,14.8379,14.2833,14.6855,44100.0],["2012-12-03",14.8463,14.9098,14.3087,14.8336,8250.0],["2012-12-04",14.7066,14.9691,14.7066,14.8844,6150.0],["2012-12-05",14.9606,15.1427,14.9395,15.003,9150.0],["2012-12-06",14.9268,15.2358,14.7871,15.0707,4800.0],["2012-12-07",14.9649,14.9649,14.7236,14.8252,15300.0],["2012-12-10",14.8971,14.9268,14.2071,14.7574,21300.0],["2012-12-11",14.8929,15.1342,14.7617,15.003,42450.0],["2012-12-12",14.8802,14.8802,14.2664,14.3722,9750.0],["2012-12-13",14.3468,14.495,14.0335,14.2621,39450.0],["2012-12-14",14.2325,14.3172,13.97,14.2875,13800.0],["2012-12-17",14.1944,14.3849,14.1648,14.2748,7350.0],["2012-12-18",13.9785,14.8929,13.9785,14.732,30000.0],["2012-12-19",14.7828,14.7828,14.2579,14.3849,21450.0],["2012-12-20",14.3383,14.5331,13.9827,14.4653,25350.0],["2012-12-21",14.4315,14.5627,13.987,14.4823,81300.0],["2012-12-24",14.4526,14.7617,14.241,14.3934,6900.0],["2012-12-26",14.4654,14.6728,14.0589,14.1817,11850.0],["2012-12-27",14.224,14.4569,14.0378,14.3214,38400.0],["2012-12-28",14.3002,14.3976,14.1182,14.1182,21000.0],["2012-12-31",14.1775,14.3849,13.7753,14.3807,22500.0],["2013-01-02",14.7871,15.6676,14.495,15.583,64950.0],["2013-01-03",15.5618,15.6083,14.8506,15.384,26700.0],["2013-01-04",15.4348,15.5237,14.8844,14.9691,45750.0],["2013-01-07",14.9098,14.9098,14.7066,14.7278,9900.0],["2013-01-08",14.7151,14.7151,14.2706,14.495,38250.0],["2013-01-09",14.5797,14.9099,14.4019,14.6686,16500.0],["2013-01-10",14.6685,14.8633,14.55,14.6431,53700.0],["2013-01-11",14.6687,14.6687,14.5195,14.5834,10800.0],["2013-01-14",14.4982,14.5493,14.4768,14.4811,2700.0],["2013-01-15",14.285,14.6346,14.285,14.4385,27450.0],["2013-01-16",14.4427,14.4982,14.3702,14.3702,9000.0],["2013-01-17",14.4555,14.7668,14.4427,14.5536,9300.0],["2013-01-18",14.4982,14.6218,14.366,14.4257,12150.0],["2013-01-22",14.6133,14.6389,14.3532,14.5749,14400.0],["2013-01-23",14.5962,14.6389,14.4171,14.5067,10050.0],["2013-01-24",14.2764,14.673,14.2764,14.4982,54450.0],["2013-01-25",14.609,14.6815,14.2764,14.4086,21300.0],["2013-01-28",14.4598,14.7327,14.3702,14.7327,13350.0],["2013-01-29",14.6176,14.7114,14.6005,14.6261,18150.0],["2013-01-30",14.5408,14.5621,14.0973,14.238,25050.0],["2013-01-31",14.285,14.5365,14.1826,14.3916,20250.0],["2013-02-01",14.4982,15.3126,14.4982,14.9672,15750.0],["2013-02-04",14.8393,15.0525,14.157,14.2338,35100.0],["2013-02-05",14.4768,14.7284,14.3489,14.5749,23850.0],["2013-02-06",14.4513,14.5536,14.2466,14.2764,23250.0],["2013-02-07",14.5408,14.5408,14.2636,14.3745,12750.0],["2013-02-08",14.4171,14.673,14.4129,14.4939,19950.0],["2013-02-11",14.4726,14.6218,14.4726,14.6218,1950.0],["2013-02-12",14.6133,14.7412,14.609,14.673,5250.0],["2013-02-13",14.6645,14.754,14.4598,14.5024,6000.0],["2013-02-14",14.4854,14.7242,14.4385,14.4726,7800.0],["2013-02-15",14.6218,14.6559,14.5323,14.5877,15150.0],["2013-02-19",14.7455,14.8649,14.5749,14.8478,20700.0],["2013-02-20",14.7881,14.899,14.4172,14.4172,23550.0],["2013-02-21",14.4385,14.5621,14.3958,14.4726,19800.0],["2013-02-22",14.5493,14.5621,14.1485,14.2722,23550.0],["2013-02-25",14.3574,14.4129,14.1741,14.221,71850.0],["2013-02-26",14.2679,14.4427,14.221,14.3788,24000.0],["2013-02-27",14.3788,14.7839,14.3788,14.7071,8400.0],["2013-02-28",14.6986,14.6986,14.4043,14.4513,12600.0],["2013-03-01",14.366,14.4896,14.2125,14.2594,6000.0],["2013-03-04",14.2508,14.2807,14.1741,14.2466,7500.0],["2013-03-05",14.2849,14.6773,14.2849,14.6559,10950.0],["2013-03-06",14.5408,14.6687,14.5408,14.6559,4050.0],["2013-03-07",14.6218,14.7114,14.5707,14.7028,9900.0],["2013-03-08",14.7967,14.835,14.5621,14.754,15900.0],["2013-03-11",14.7625,14.899,14.6986,14.7881,6600.0],["2013-03-12",14.7327,14.7412,14.5877,14.609,7950.0],["2013-03-13",14.6645,14.7497,14.5536,14.6389,6900.0],["2013-03-14",14.7242,14.7242,14.4982,14.6304,15000.0],["2013-03-15",14.6559,14.7412,14.6474,14.7242,56400.0],["2013-03-18",14.5707,14.5707,14.3276,14.5024,3900.0],["2013-03-19",14.5962,14.6687,14.592,14.6048,4650.0],["2013-03-20",14.6304,14.8478,14.6261,14.8478,6150.0],["2013-03-21",14.7668,14.7668,14.3404,14.3788,12450.0],["2013-03-22",14.4726,14.4726,14.3404,14.3873,11250.0],["2013-03-25",14.4982,14.4982,14.2125,14.2551,13050.0],["2013-03-26",14.4044,14.447,14.2125,14.3958,19200.0],["2013-03-27",14.3319,14.4513,14.2636,14.2892,11850.0],["2013-03-28",14.3404,14.3404,14.1059,14.1059,22050.0],["2013-04-01",14.157,14.3532,13.7434,13.8543,21600.0],["2013-04-02",13.8841,14.0632,13.8585,13.8585,15150.0],["2013-04-03",13.9225,13.9865,13.7733,13.7733,21750.0],["2013-04-04",13.8671,13.8756,13.8116,13.8713,7500.0],["2013-04-05",13.7221,13.8287,13.6922,13.6922,12900.0],["2013-04-08",13.7647,13.7988,13.6539,13.7861,19950.0],["2013-04-09",13.85,13.85,13.6539,13.6922,10950.0],["2013-04-10",13.7946,13.9438,13.7093,13.7946,21900.0],["2013-04-11",13.769,13.8415,13.7178,13.7903,11250.0],["2013-04-12",13.8032,13.8634,13.786,13.7903,12000.0],["2013-04-15",13.7688,13.8204,13.7,13.7602,42300.0],["2013-04-16",13.8634,14.1773,13.7043,13.7946,41550.0],["2013-04-17",13.7,14.1128,13.6527,13.7215,23550.0],["2013-04-18",13.7946,13.8634,13.6441,13.7301,28350.0],["2013-04-19",13.7043,13.8247,13.7,13.8247,13800.0],["2013-04-22",13.8892,13.9666,13.7215,13.8634,17250.0],["2013-04-23",13.9752,14.0182,13.8548,14.0182,6750.0],["2013-04-24",13.9709,14.0139,13.8032,13.9537,8100.0],["2013-04-25",14.044,14.1257,14.0225,14.1171,7650.0],["2013-04-26",14.1257,14.1601,14.0612,14.0741,17850.0],["2013-04-29",14.1257,14.173,14.0612,14.0827,10650.0],["2013-04-30",14.1343,14.4138,14.1214,14.3579,10500.0],["2013-05-01",14.4568,14.4568,13.9322,13.958,44400.0],["2013-05-02",14.1128,14.2977,14.1128,14.2031,6750.0],["2013-05-03",14.3966,14.4955,14.3751,14.4611,8700.0],["2013-05-06",14.5127,14.7879,14.4697,14.7879,12000.0],["2013-05-07",14.7879,15.0287,14.7879,14.9642,12000.0],["2013-05-08",14.9857,14.9857,14.7879,14.8481,12000.0],["2013-05-09",14.8911,15.0459,14.8438,14.9943,7500.0],["2013-05-10",14.9943,15.2222,14.9943,15.2179,13200.0],["2013-05-13",15.2437,15.4759,15.2437,15.3985,20400.0],["2013-05-14",15.5576,15.6737,15.3813,15.5748,23850.0],["2013-05-15",15.5834,15.6737,15.5017,15.6092,22500.0],["2013-05-16",15.6092,15.6307,15.5017,15.5705,12750.0],["2013-05-17",15.6307,15.6737,15.549,15.6264,24150.0],["2013-05-20",15.5189,15.6737,15.5189,15.6737,11250.0],["2013-05-21",15.7167,15.9618,15.7167,15.7382,13500.0],["2013-05-22",15.7296,15.8801,15.5834,15.6178,16350.0],["2013-05-23",15.5791,15.6952,15.5791,15.6866,12750.0],["2013-05-24",15.6049,16.3532,15.6049,16.0306,38550.0],["2013-05-28",16.2671,16.5381,16.1252,16.2456,19500.0],["2013-05-29",16.2328,16.2328,16.0393,16.0909,19350.0],["2013-05-30",15.9876,16.465,15.9876,16.2199,47400.0],["2013-05-31",16.1338,16.2285,15.5533,16.1683,35250.0],["2013-06-03",16.1897,16.4048,16.0177,16.336,73200.0],["2013-06-04",16.3403,16.3446,16.0349,16.0521,17100.0],["2013-06-05",16.0736,16.2973,16.0048,16.0693,32850.0],["2013-06-06",16.065,16.2456,15.6823,16.2241,31650.0],["2013-06-07",16.3402,16.3402,15.9231,16.2628,44850.0],["2013-06-10",16.0823,16.2973,16.0393,16.1898,16050.0],["2013-06-11",16.0091,16.1253,15.9274,16.1038,32550.0],["2013-06-12",16.1725,16.1725,15.7038,15.8156,29100.0],["2013-06-13",15.6307,15.9102,15.6307,15.9102,51000.0],["2013-06-14",15.9103,15.9103,15.3598,15.42,27750.0],["2013-06-17",15.5748,15.635,15.2953,15.3512,22050.0],["2013-06-18",15.4329,15.4587,15.1061,15.4071,55950.0],["2013-06-19",15.4372,15.4673,15.1534,15.2179,23550.0],["2013-06-20",15.0588,15.1104,14.9212,14.9599,28350.0],["2013-06-21",15.0502,15.0502,14.8739,14.9771,63750.0],["2013-06-24",14.8825,15.0502,14.8352,14.9298,18450.0],["2013-06-25",15.0803,15.5232,14.9298,15.377,37650.0],["2013-06-26",15.5576,15.5576,15.0631,15.1405,12750.0],["2013-06-27",15.291,15.3082,15.0674,15.2308,15900.0],["2013-06-28",15.1319,15.2652,14.99,15.2523,80550.0],["2013-07-01",15.2867,15.7554,15.2308,15.4071,38550.0],["2013-07-02",15.2652,15.4329,15.1878,15.3039,51300.0],["2013-07-03",15.2652,15.2652,15.1362,15.2652,11850.0],["2013-07-05",15.4501,15.9188,14.9599,15.9059,12600.0],["2013-07-08",15.8887,15.8973,15.5963,15.6952,30000.0],["2013-07-09",15.7812,15.7812,15.4372,15.7296,28200.0],["2013-07-10",15.7382,15.7382,15.2867,15.4501,35850.0],["2013-07-11",15.6451,15.9051,15.5108,15.9007,26850.0],["2013-07-12",15.8227,16.204,15.8011,16.0177,68850.0],["2013-07-15",16.0307,16.4683,16.0134,16.412,33000.0],["2013-07-16",16.4943,16.7672,16.1823,16.6763,57600.0],["2013-07-17",16.7456,16.8972,16.4077,16.8193,26700.0],["2013-07-18",16.8322,17.1745,16.6286,17.1572,23100.0],["2013-07-19",17.0402,17.1139,17.0142,17.1052,26850.0],["2013-07-22",16.9666,17.1139,16.8019,17.0922,21750.0],["2013-07-23",16.9102,17.1139,16.8929,17.1052,15750.0],["2013-07-24",17.1139,17.2828,16.9666,17.1269,54150.0],["2013-07-25",17.2309,17.7984,17.2005,17.7551,74100.0],["2013-07-26",17.7551,17.8157,17.2482,17.6208,54150.0],["2013-07-29",17.5428,17.7161,17.3002,17.3002,9450.0],["2013-07-30",17.4041,17.4215,16.9536,17.0835,7650.0],["2013-07-31",17.1919,17.2222,16.8366,16.8582,35550.0],["2013-08-01",17.0965,17.1919,16.9839,17.0879,9000.0],["2013-08-02",17.0879,17.0879,16.6329,16.9579,17100.0],["2013-08-05",16.8886,17.2222,16.6243,16.8409,95850.0],["2013-08-06",16.7456,16.8106,16.464,16.6676,47250.0],["2013-08-07",16.594,16.8626,16.568,16.6373,39750.0],["2013-08-08",16.6763,17.0272,16.6763,17.0229,45750.0],["2013-08-09",16.9449,17.1789,16.7673,16.7976,45150.0],["2013-08-12",16.6156,16.9319,16.5983,16.7976,33750.0],["2013-08-13",16.8366,17.0575,16.7803,17.0575,15150.0],["2013-08-14",16.9059,16.9752,16.4856,16.5766,58200.0],["2013-08-15",16.438,16.438,15.8357,15.9657,10800.0],["2013-08-16",15.8617,16.6113,15.8617,16.0307,15900.0],["2013-08-19",16.399,16.412,16.0307,16.1824,40800.0],["2013-08-20",16.217,16.8192,16.0307,16.594,34050.0],["2013-08-21",16.529,16.7759,16.399,16.464,27300.0],["2013-08-22",16.8106,16.8886,16.4207,16.7196,10500.0],["2013-08-23",16.6416,16.9622,16.6416,16.6849,27300.0],["2013-08-26",16.7716,17.0965,16.542,16.7543,49350.0],["2013-08-27",16.5896,17.1225,16.4596,16.5463,38550.0],["2013-08-28",16.5983,17.1009,16.568,16.7023,19800.0],["2013-08-29",16.6199,16.7586,16.464,16.6633,15150.0],["2013-08-30",16.6763,16.8192,16.3817,16.5333,32250.0],["2013-09-03",16.7239,16.7673,16.399,16.6936,21300.0],["2013-09-04",16.6589,16.6589,16.3253,16.3513,20250.0],["2013-09-05",16.4163,16.4943,16.0567,16.334,42750.0],["2013-09-06",16.3687,16.3687,16.074,16.2213,29700.0],["2013-09-09",16.2257,16.295,16.0567,16.204,39300.0],["2013-09-10",16.2127,16.3773,16.1607,16.3773,43500.0],["2013-09-11",16.2907,16.8409,16.204,16.7153,39000.0],["2013-09-12",16.7976,16.8106,16.6113,16.6589,17100.0],["2013-09-13",16.7239,16.8582,16.4986,16.8322,25950.0],["2013-09-16",16.8972,16.9709,16.7239,16.8539,26550.0],["2013-09-17",16.8929,17.1702,16.8149,17.1312,23250.0],["2013-09-18",17.0575,17.2178,16.9926,17.0489,20400.0],["2013-09-19",17.0705,17.1832,16.9406,17.0445,39900.0],["2013-09-20",17.0792,17.2179,16.9102,17.0185,43050.0],["2013-09-23",17.0359,17.5341,16.8799,17.4605,41400.0],["2013-09-24",17.3868,18.0887,17.3305,17.8201,27450.0],["2013-09-25",17.8937,17.9587,17.5515,17.6035,20550.0],["2013-09-26",17.6554,17.8158,17.4908,17.5428,28500.0],["2013-09-27",17.5038,17.8374,17.2872,17.7334,38700.0],["2013-09-30",17.1312,17.9111,17.1312,17.6598,39000.0],["2013-10-01",17.7508,17.8721,17.5948,17.6511,32250.0],["2013-10-02",17.6598,17.9847,17.4518,17.6511,24150.0],["2013-10-03",17.6814,17.7031,17.5471,17.5905,20700.0],["2013-10-04",17.6121,17.9761,17.5905,17.7638,40050.0],["2013-10-07",17.6684,17.9761,17.4778,17.6511,17550.0],["2013-10-08",17.7464,17.9111,17.6338,17.6684,18450.0],["2013-10-09",17.6554,17.8071,17.4301,17.6294,54600.0],["2013-10-10",17.7984,17.9414,17.5948,17.8721,40800.0],["2013-10-11",17.8677,18.0367,17.4648,18.0064,33600.0],["2013-10-14",17.9284,18.0237,17.8591,17.9371,24900.0],["2013-10-15",17.9109,18.0853,17.7495,17.8368,17100.0],["2013-10-16",17.8935,18.2031,17.8586,17.8717,18450.0],["2013-10-17",17.8368,18.1333,17.6231,18.0984,15900.0],["2013-10-18",18.2031,18.5345,18.1028,18.3688,60900.0],["2013-10-21",18.3775,18.456,18.0723,18.2118,27300.0],["2013-10-22",18.2729,18.2729,17.7539,17.9196,42600.0],["2013-10-23",17.924,18.1246,17.8455,17.9676,44850.0],["2013-10-24",17.9153,18.0723,17.8106,18.0199,15300.0],["2013-10-25",18.0679,18.0679,17.8193,17.8978,23100.0],["2013-10-28",17.8804,18.0984,17.7321,17.9458,43050.0],["2013-10-29",17.9458,18.0548,17.2524,17.9283,31200.0],["2013-10-30",17.9371,17.985,17.6405,17.8411,23100.0],["2013-10-31",17.8542,17.9676,17.5969,17.5969,50400.0],["2013-11-01",17.6143,18.552,17.1172,17.3396,48900.0],["2013-11-04",17.3963,17.4617,17.2655,17.4094,15900.0],["2013-11-05",17.3745,17.3745,17.0518,17.1128,44550.0],["2013-11-06",17.2306,17.2306,17.0779,17.1041,11400.0],["2013-11-07",17.1041,17.1041,16.7596,16.9166,28200.0],["2013-11-08",16.8991,17.4225,16.8991,17.3483,49050.0],["2013-11-11",17.3134,17.4094,17.0518,17.187,32550.0],["2013-11-12",17.2349,17.2698,17.1564,17.1782,10050.0],["2013-11-13",17.1172,17.4443,17.0823,17.4312,34500.0],["2013-11-14",17.3134,17.4661,17.2524,17.4225,28950.0],["2013-11-15",17.3919,17.5053,17.296,17.4443,39450.0],["2013-11-18",17.6143,18.033,17.4573,17.6623,39150.0],["2013-11-19",17.6928,17.7234,17.3701,17.5882,36000.0],["2013-11-20",17.5707,17.8324,17.5358,17.6449,12150.0],["2013-11-21",17.7757,18.3078,17.7757,18.2293,23250.0],["2013-11-22",18.1856,18.4691,18.1159,18.1944,16650.0],["2013-11-25",18.0112,18.6436,18.0112,18.5302,9000.0],["2013-11-26",18.4953,18.6654,17.9022,18.6305,37950.0],["2013-11-27",18.5869,19.1407,18.4211,18.9619,26250.0],["2013-11-29",18.8747,19.0753,18.8616,18.9881,9900.0],["2013-12-02",18.9009,18.9837,18.5127,18.5999,24300.0],["2013-12-03",18.5127,18.6741,18.1726,18.2162,11700.0],["2013-12-04",18.0984,18.0984,17.6841,17.876,20700.0],["2013-12-05",17.8237,17.8804,17.4879,17.876,13200.0],["2013-12-06",17.985,18.0941,17.3658,17.9589,27900.0],["2013-12-09",17.8891,18.0156,17.7059,17.7452,22050.0],["2013-12-10",17.7757,17.8455,17.7147,17.7757,25050.0],["2013-12-11",17.6143,17.6536,17.5053,17.6231,31650.0],["2013-12-12",17.5925,18.0592,17.5925,17.924,29700.0],["2013-12-13",17.9763,17.9763,17.828,17.9153,31950.0],["2013-12-16",17.9109,17.9807,17.8324,17.9196,61350.0],["2013-12-17",17.924,17.9676,17.9065,17.924,19800.0],["2013-12-18",17.9981,18.1987,17.9371,18.1856,26700.0],["2013-12-19",18.0853,18.2293,18.0156,18.081,28500.0],["2013-12-20",18.1726,18.5258,18.0853,18.3644,82650.0],["2013-12-23",18.2903,18.5345,18.2859,18.4473,28050.0],["2013-12-24",18.5476,18.6479,18.504,18.5825,9150.0],["2013-12-26",18.4211,18.552,18.3208,18.504,16800.0],["2013-12-27",18.5781,18.6523,18.4255,18.5563,34650.0],["2013-12-30",18.4473,18.6479,18.4081,18.4778,27600.0],["2013-12-31",18.6523,18.6523,18.2423,18.2467,13800.0],["2014-01-02",18.2816,18.2816,17.9545,17.9589,29250.0],["2014-01-03",17.9589,17.9981,17.8411,17.9894,24600.0],["2014-01-06",18.0199,18.033,17.924,17.9283,21000.0],["2014-01-07",17.9894,18.033,17.9589,18.0068,17100.0],["2014-01-08",18.033,18.0374,17.7365,17.924,29250.0],["2014-01-09",17.924,18.1377,17.924,17.9545,18750.0],["2014-01-10",18.0025,18.0025,17.7103,17.8586,19200.0],["2014-01-13",17.8149,17.8237,17.0387,17.2873,18750.0],["2014-01-14",17.3221,17.3527,17.2262,17.2873,8850.0],["2014-01-15",17.1292,17.6825,17.1292,17.5024,31650.0],["2014-01-16",17.3531,17.498,17.34,17.34,11400.0],["2014-01-17",17.3751,17.4893,17.2302,17.2302,9300.0],["2014-01-21",17.419,17.5551,17.3531,17.4234,37350.0],["2014-01-22",17.4322,17.4322,17.3575,17.4102,19200.0],["2014-01-23",17.4278,17.4278,17.1775,17.2609,16500.0],["2014-01-24",17.1731,17.1907,16.5935,16.7867,13500.0],["2014-01-27",16.7603,16.7603,16.3432,16.4442,16050.0],["2014-01-28",16.0973,16.0973,15.8295,15.9788,32550.0],["2014-01-29",15.9568,16.1061,15.4694,15.5177,28650.0],["2014-01-30",15.645,16.0666,15.6143,15.8119,23700.0],["2014-01-31",15.5967,15.8075,15.5133,15.5221,30300.0],["2014-02-03",15.6406,16.4574,15.2103,15.2235,51000.0],["2014-02-04",15.3728,15.7987,15.2718,15.5836,26400.0],["2014-02-05",15.5836,15.6319,15.3552,15.3596,28650.0],["2014-02-06",15.487,15.6538,15.1576,15.2542,31500.0],["2014-02-07",15.364,15.4782,15.2762,15.4518,19050.0],["2014-02-10",15.3772,15.588,15.3025,15.4694,22650.0],["2014-02-11",15.5528,16.0139,15.5528,15.7548,50550.0],["2014-02-12",15.8075,15.8734,15.5001,15.5484,18300.0],["2014-02-13",15.3991,15.7899,15.3991,15.7109,10650.0],["2014-02-14",15.7197,15.8031,15.6319,15.6363,10500.0],["2014-02-18",15.746,16.0271,15.746,16.0007,7050.0],["2014-02-19",15.7812,16.1237,15.6538,15.6538,42450.0],["2014-02-20",15.6538,16.1763,15.6406,16.0183,9300.0],["2014-02-21",16.1237,16.2203,15.6538,15.7724,47250.0],["2014-02-24",15.8953,16.1281,15.8514,16.0754,21300.0],["2014-02-25",16.1368,16.1895,15.948,16.1368,22950.0],["2014-02-26",16.1368,16.2466,15.9744,16.1544,6750.0],["2014-02-27",16.0358,16.2027,16.0358,16.1939,8100.0],["2014-02-28",16.2115,16.7647,16.1807,16.4837,37350.0],["2014-03-03",16.3652,16.532,16.3432,16.3871,13350.0],["2014-03-04",16.5496,17.4761,16.5496,17.1951,46500.0],["2014-03-05",17.0941,17.3004,17.0633,17.1599,14850.0],["2014-03-06",17.1336,17.2741,17.1336,17.2741,8100.0],["2014-03-07",17.3927,17.3927,17.2302,17.3751,11100.0],["2014-03-10",17.3004,17.4102,17.2785,17.3224,10800.0],["2014-03-11",17.2829,17.2917,17.1555,17.2434,24900.0],["2014-03-12",17.1204,17.4805,17.1204,17.4497,17400.0],["2014-03-13",17.3839,17.4805,17.3443,17.419,21150.0],["2014-03-14",17.3443,17.4102,17.2434,17.3839,42150.0],["2014-03-17",17.4805,17.6517,17.4629,17.5639,64350.0],["2014-03-18",17.6298,17.7571,17.5112,17.7527,20550.0],["2014-03-19",17.7615,17.7834,17.7044,17.7659,6450.0],["2014-03-20",17.6868,18.1567,17.6868,17.9591,29250.0],["2014-03-21",18.003,18.1084,17.7835,18.0645,42900.0],["2014-03-24",18.0689,18.3323,18.0689,18.1962,25350.0],["2014-03-25",18.1128,18.5124,18.1128,18.4421,30300.0],["2014-03-26",18.6485,18.6485,17.9503,17.9591,62550.0],["2014-03-27",17.8493,18.0337,17.2434,17.6078,31050.0],["2014-03-28",17.5902,17.8493,17.4893,17.6868,25650.0],["2014-03-31",17.8142,18.5563,17.8142,18.0908,27000.0],["2014-04-01",18.0381,18.4421,18.0381,18.385,26550.0],["2014-04-02",18.3718,18.4377,18.2445,18.306,31350.0],["2014-04-03",17.9503,18.0074,17.8054,18.0074,35550.0],["2014-04-04",18.2094,18.2094,17.5419,17.5507,30750.0],["2014-04-07",17.419,17.498,17.1072,17.1204,30450.0],["2014-04-08",17.2214,18.205,17.2214,17.7922,30900.0],["2014-04-09",17.8054,17.9152,17.6737,17.6737,18450.0],["2014-04-10",17.7088,17.902,17.3443,17.7834,32100.0],["2014-04-11",17.7834,18.003,17.6737,17.8932,39300.0],["2014-04-14",18.1452,18.2336,18.101,18.1673,37050.0],["2014-04-15",18.3264,18.3264,18.0037,18.1363,20100.0],["2014-04-16",18.3308,18.3352,18.1408,18.3352,12750.0],["2014-04-17",18.2468,18.375,18.0612,18.1938,26400.0],["2014-04-21",18.2468,18.3883,18.2115,18.3441,28200.0],["2014-04-22",18.4325,18.4325,18.2336,18.3176,21750.0],["2014-04-23",18.2778,18.2999,18.1231,18.1319,37200.0],["2014-04-24",18.2336,18.2336,18.1231,18.1717,15750.0],["2014-04-25",18.1761,18.3794,17.5794,17.6192,24900.0],["2014-04-28",17.2434,17.5484,17.018,17.4158,16350.0],["2014-04-29",17.628,17.6457,16.8898,17.1374,17850.0],["2014-04-30",17.1108,17.1374,16.8058,16.8721,28050.0],["2014-05-01",16.7616,16.7616,15.9837,16.576,69300.0],["2014-05-02",16.5848,17.3628,16.3196,16.324,23850.0],["2014-05-05",16.3329,16.4655,16.0058,16.1516,29850.0],["2014-05-06",16.1605,16.4434,15.6168,15.6212,29400.0],["2014-05-07",15.7184,15.8466,15.2808,15.7406,44100.0],["2014-05-08",15.798,16.2047,15.5858,15.6035,19650.0],["2014-05-09",15.5328,16.1384,15.5328,16.0544,20550.0],["2014-05-12",16.2047,16.713,16.0411,16.6998,15300.0],["2014-05-13",16.7174,16.7174,16.0102,16.2533,42300.0],["2014-05-14",15.9439,15.9483,15.7096,15.7715,24000.0],["2014-05-15",15.6566,15.6787,15.5726,15.5814,22500.0],["2014-05-16",15.5682,15.745,15.5195,15.6919,23700.0],["2014-05-19",15.6566,16.2179,15.5505,16.1384,38550.0],["2014-05-20",16.05,16.05,15.493,15.661,41700.0],["2014-05-21",15.714,15.8732,15.5505,15.745,31200.0],["2014-05-22",15.7361,15.9527,15.7361,15.882,15000.0],["2014-05-23",15.8908,16.0411,15.8024,15.9748,14550.0],["2014-05-27",16.1384,16.3859,15.9395,16.3196,16200.0],["2014-05-28",16.2047,16.5185,16.134,16.4257,20550.0],["2014-05-29",16.4257,16.4655,16.2887,16.3063,10350.0],["2014-05-30",16.3815,16.3903,16.1693,16.2666,6900.0],["2014-06-02",16.2533,16.3859,15.9439,16.103,15300.0],["2014-06-03",16.0323,16.1339,15.8599,16.1251,20100.0],["2014-06-04",15.8599,15.9792,15.7892,15.8953,15600.0],["2014-06-05",15.8864,16.134,15.714,16.1295,23400.0],["2014-06-06",16.2091,16.4257,16.187,16.4168,13950.0],["2014-06-09",16.4611,16.8898,16.4124,16.8898,11250.0],["2014-06-10",16.7528,16.85,16.6555,16.8191,7950.0],["2014-06-11",16.6776,16.8191,16.6467,16.6688,10200.0],["2014-06-12",16.6467,16.6732,16.1693,16.2533,11550.0],["2014-06-13",16.355,16.355,15.6345,16.1251,16500.0],["2014-06-16",15.7052,16.2003,15.6919,16.1561,21150.0],["2014-06-17",16.3505,16.3903,16.1428,16.3373,12150.0],["2014-06-18",16.355,16.4787,16.355,16.4257,16650.0],["2014-06-19",16.439,16.6423,16.439,16.5362,22500.0],["2014-06-20",16.6821,16.965,16.2975,16.8456,93000.0],["2014-06-23",16.8545,16.9473,16.8412,16.8721,15450.0],["2014-06-24",16.8456,17.1153,16.6732,16.8324,39450.0],["2014-06-25",16.7528,17.0489,16.7528,16.9738,20250.0],["2014-06-26",17.0357,17.1285,16.9075,17.0755,12000.0],["2014-06-27",16.9384,17.2258,16.7793,17.186,136800.0],["2014-06-30",17.0711,17.2037,16.8324,17.1329,17100.0],["2014-07-01",16.7484,17.5971,16.7484,17.4468,48450.0],["2014-07-02",17.46,17.4821,17.2788,17.3274,9600.0],["2014-07-03",17.3937,17.4821,17.2921,17.4821,4050.0],["2014-07-07",17.3363,17.3363,16.9296,17.102,9300.0],["2014-07-08",17.155,17.155,16.9782,16.9959,10350.0],["2014-07-09",17.0711,17.2479,16.9827,17.0799,6450.0],["2014-07-10",16.7837,16.797,16.6158,16.6423,8100.0],["2014-07-11",16.6865,16.6865,16.4036,16.5406,5550.0],["2014-07-14",16.6997,16.7351,16.5318,16.5937,9150.0],["2014-07-15",16.6204,16.8029,16.2063,16.2419,9750.0],["2014-07-16",16.3221,16.3221,15.8858,15.9703,19350.0],["2014-07-17",15.859,15.957,15.6943,15.7299,30750.0],["2014-07-18",15.6765,16.1262,15.6765,16.0549,20400.0],["2014-07-21",15.9971,15.9971,15.8056,15.9347,29850.0],["2014-07-22",16.1662,16.1662,15.859,15.8768,11250.0],["2014-07-23",15.8323,16.0727,15.8101,15.9525,50400.0],["2014-07-24",16.0327,16.144,15.7388,15.8056,21900.0],["2014-07-25",15.7077,15.9169,15.7077,15.8101,17850.0],["2014-07-28",15.8813,15.9525,15.6765,15.7789,12150.0],["2014-07-29",15.7878,15.9525,15.7299,15.8056,19950.0],["2014-07-30",15.819,15.9748,15.8012,15.8768,7350.0],["2014-07-31",15.8056,15.8991,15.5874,15.7744,22800.0],["2014-08-01",15.8501,16.0104,15.7833,15.9169,17400.0],["2014-08-04",15.9481,15.9481,15.7166,15.819,17550.0],["2014-08-05",15.8101,16.0193,15.8101,15.9169,12300.0],["2014-08-06",15.8813,16.0638,15.8813,15.9837,10650.0],["2014-08-07",16.0327,16.0861,15.8145,15.8145,9150.0],["2014-08-08",15.8902,15.9036,15.8101,15.9036,7800.0],["2014-08-11",15.9882,16.3354,15.859,16.2019,5400.0],["2014-08-12",16.0683,16.6515,16.0683,16.4824,18450.0],["2014-08-13",16.371,16.371,16.0817,16.2108,6600.0],["2014-08-14",16.2909,16.5046,16.1395,16.2954,7050.0],["2014-08-15",16.4913,16.4913,16.046,16.0638,14550.0],["2014-08-18",16.2731,16.469,16.095,16.4601,8250.0],["2014-08-19",16.3889,16.42,16.1395,16.2954,9150.0],["2014-08-20",16.2553,16.2642,15.9436,16.233,10500.0],["2014-08-21",16.1306,16.2686,16.0104,16.193,21150.0],["2014-08-22",16.1974,16.2553,16.046,16.2019,9150.0],["2014-08-25",16.1395,16.2464,16.0816,16.1841,12900.0],["2014-08-26",16.0282,16.2019,16.0282,16.1885,12750.0],["2014-08-27",16.0549,16.3087,16.0282,16.2909,6000.0],["2014-08-28",16.1662,16.1796,16.0371,16.1173,16950.0],["2014-08-29",16.1974,16.3132,16.193,16.2776,3750.0],["2014-09-02",16.2686,16.3488,16.046,16.3221,33900.0],["2014-09-03",16.4156,16.4156,16.1173,16.1217,5550.0],["2014-09-04",16.1707,16.331,16.1707,16.1841,3600.0],["2014-09-05",16.1173,16.2865,16.0549,16.233,15750.0],["2014-09-08",16.0416,16.1173,16.0416,16.0505,4950.0],["2014-09-09",16.0371,16.1306,15.8902,16.0149,14100.0],["2014-09-10",16.0549,16.3933,15.7878,16.2642,15150.0],["2014-09-11",16.4512,16.4512,16.1752,16.4378,12900.0],["2014-09-12",16.469,16.469,15.9971,16.0015,25050.0],["2014-09-15",16.006,16.006,15.8011,15.819,19500.0],["2014-09-16",15.8501,15.9303,15.7655,15.77,9300.0],["2014-09-17",15.721,15.7611,15.5875,15.7032,10200.0],["2014-09-18",15.7566,16.0238,15.7566,15.9481,30900.0],["2014-09-19",16.0549,16.2464,15.7655,16.0104,34200.0],["2014-09-22",15.9481,16.0193,15.8056,15.9614,17100.0],["2014-09-23",15.957,15.9837,15.8056,15.8145,24900.0],["2014-09-24",15.8813,15.9392,15.7522,15.7744,13050.0],["2014-09-25",15.7744,15.7744,15.5874,15.6631,26700.0],["2014-09-26",15.6943,15.8546,15.6142,15.672,14100.0],["2014-09-29",15.583,15.6898,15.583,15.6053,14850.0],["2014-09-30",15.583,15.7299,15.5429,15.583,39600.0],["2014-10-01",15.5385,15.7255,15.4717,15.5207,28950.0],["2014-10-02",15.6275,15.8368,15.5964,15.5964,8850.0],["2014-10-03",15.7433,15.8679,15.6053,15.6899,17850.0],["2014-10-06",15.6898,15.8546,15.6008,15.77,16350.0],["2014-10-07",15.672,15.8412,15.6676,15.7255,11100.0],["2014-10-08",15.7344,15.9614,15.7344,15.8724,28650.0],["2014-10-09",15.8679,15.9436,15.5652,15.5875,25350.0],["2014-10-10",15.5474,15.9347,15.5474,15.7655,16350.0],["2014-10-13",15.8902,16.5313,15.8902,16.3844,16500.0],["2014-10-14",16.5135,17.0968,16.38,16.6605,54150.0],["2014-10-15",16.5304,17.0641,16.0102,16.9295,26400.0],["2014-10-16",16.7501,17.1089,16.5035,16.9789,36300.0],["2014-10-17",16.9699,16.9699,16.064,16.5752,30300.0],["2014-10-20",16.6022,16.8757,16.3107,16.6425,38550.0],["2014-10-21",16.6335,16.9654,16.4676,16.7771,21750.0],["2014-10-22",16.4542,16.8174,16.3689,16.4093,14550.0],["2014-10-23",16.2837,17.1807,16.2837,16.8802,32850.0],["2014-10-24",16.8802,17.1403,16.4721,16.5708,18750.0],["2014-10-27",16.7815,16.8174,16.4855,16.7008,16050.0],["2014-10-28",16.8219,17.7143,16.7098,17.7099,38550.0],["2014-10-29",17.5798,18.1718,17.239,17.9475,35250.0],["2014-10-30",17.8982,18.3646,17.813,18.257,30300.0],["2014-10-31",18.6113,18.692,18.1314,18.3467,30900.0],["2014-11-03",18.7368,18.7368,17.8668,17.9969,21000.0],["2014-11-04",17.8354,18.396,17.7682,18.2032,13350.0],["2014-11-05",18.3243,18.7593,18.3243,18.4409,14250.0],["2014-11-06",18.683,18.683,18.248,18.3018,15450.0],["2014-11-07",18.2973,18.2973,18.0283,18.2839,14850.0],["2014-11-10",18.0283,18.3198,17.9924,18.2749,44400.0],["2014-11-11",18.1583,18.2704,17.7502,18.1583,17250.0],["2014-11-12",18.091,18.2973,17.7502,18.1314,19950.0],["2014-11-13",17.961,18.0058,17.6516,17.9386,24600.0],["2014-11-14",17.8982,17.9206,17.6022,17.6829,20400.0],["2014-11-17",17.6695,17.6695,17.4677,17.5574,45750.0],["2014-11-18",17.4901,17.5574,17.3421,17.4677,7200.0],["2014-11-19",17.5215,17.5215,16.8353,16.9385,8400.0],["2014-11-20",16.8802,16.9026,16.7591,16.7726,19800.0],["2014-11-21",16.8937,16.8937,16.7277,16.7726,12900.0],["2014-11-24",16.7546,16.7905,16.656,16.6739,9000.0],["2014-11-25",16.6829,16.7457,16.5797,16.5797,17100.0],["2014-11-26",16.5932,16.6156,16.4542,16.5708,10650.0],["2014-11-28",16.49,16.8309,16.2075,16.2075,8550.0],["2014-12-01",16.2434,16.3689,15.9967,16.055,55200.0],["2014-12-02",16.203,16.2344,16.0326,16.0774,14400.0],["2014-12-03",16.1178,16.2523,16.1178,16.212,12000.0],["2014-12-04",16.212,16.212,16.1088,16.1447,71550.0],["2014-12-05",16.1402,17.1313,16.1402,16.7008,59700.0],["2014-12-08",17.4587,17.4587,16.6874,16.6874,10500.0],["2014-12-09",16.5977,16.6604,16.4766,16.5932,12300.0],["2014-12-10",16.2523,16.4586,16.1537,16.1537,11550.0],["2014-12-11",16.2075,16.5438,16.2075,16.2613,15150.0],["2014-12-12",16.1313,16.4855,16.1268,16.1671,26400.0],["2014-12-15",16.203,16.3645,16.1447,16.1447,11700.0],["2014-12-16",16.0774,16.5125,16.0595,16.2793,24000.0],["2014-12-17",16.0774,17.1762,16.0774,16.9968,20250.0],["2014-12-18",17.0461,17.674,17.0461,17.3107,42150.0],["2014-12-19",17.2704,17.5484,17.2614,17.4901,45750.0],["2014-12-22",17.4453,17.665,17.4273,17.665,9450.0],["2014-12-23",17.6067,17.8578,17.6067,17.674,18300.0],["2014-12-24",17.6605,17.7188,17.5484,17.6919,4350.0],["2014-12-26",17.6471,17.7143,17.6471,17.7099,5400.0],["2014-12-29",17.6605,17.9386,17.6605,17.9386,11850.0],["2014-12-30",17.9341,17.9386,17.7502,17.8713,16200.0],["2014-12-31",17.9386,17.9386,17.7951,17.8668,11850.0],["2015-01-02",17.8937,17.8937,17.3421,17.5529,12900.0],["2015-01-05",17.378,17.378,16.9385,17.0685,11100.0],["2015-01-06",17.1044,17.1044,16.5528,16.6335,8100.0],["2015-01-07",16.656,16.7905,16.4676,16.7905,15150.0],["2015-01-08",17.2704,17.4632,16.9878,17.4363,9900.0],["2015-01-09",17.4677,17.6874,16.777,17.1044,16350.0],["2015-01-12",16.8398,17.1941,16.8398,17.073,7350.0],["2015-01-13",16.9071,17.7682,16.9071,17.0685,17700.0],["2015-01-14",16.8651,17.0957,16.6843,17.0957,6150.0],["2015-01-15",17.0098,17.1363,16.6798,16.8832,9900.0],["2015-01-16",16.8019,17.1635,16.8019,17.1499,10800.0],["2015-01-20",17.1273,17.1273,16.4448,16.5849,21450.0],["2015-01-21",16.6075,16.7205,16.5261,16.5578,13050.0],["2015-01-22",16.3634,17.159,16.3634,17.1318,13800.0],["2015-01-23",17.0821,17.4844,16.8019,17.3985,13500.0],["2015-01-26",17.2674,17.9455,17.2674,17.8144,18450.0],["2015-01-27",17.6923,17.6923,16.8335,17.2674,10500.0],["2015-01-28",17.5251,17.5251,16.8199,17.0505,12000.0],["2015-01-29",17.177,17.394,16.7024,17.3804,7800.0],["2015-01-30",17.1996,17.5341,16.6256,16.7973,19050.0],["2015-02-02",17.0414,17.3533,16.838,16.9058,17550.0],["2015-02-03",16.8606,17.4754,16.8606,17.2584,9300.0],["2015-02-04",17.2946,17.3352,17.0143,17.0143,18450.0],["2015-02-05",17.0188,17.3352,16.9646,17.2855,9000.0],["2015-02-06",17.3217,17.5161,17.1364,17.1544,15000.0],["2015-02-09",16.9555,17.4482,16.9239,17.0369,19350.0],["2015-02-10",17.0821,17.1861,16.9646,17.064,10050.0],["2015-02-11",16.9962,17.0234,16.9691,16.9827,5100.0],["2015-02-12",17.1409,17.177,16.9962,17.1635,8400.0],["2015-02-13",17.0957,17.507,17.0957,17.3714,14700.0],["2015-02-17",17.4211,18.0314,17.1228,17.7285,18150.0],["2015-02-18",17.62,17.7195,17.4031,17.5432,7950.0],["2015-02-19",17.177,17.2494,16.9827,17.1228,10350.0],["2015-02-20",17.1725,17.2539,16.7793,17.064,13350.0],["2015-02-23",17.1318,17.1318,16.725,16.8742,15000.0],["2015-02-24",16.8832,17.1364,16.8832,17.1092,6150.0],["2015-02-25",16.942,17.3488,16.942,17.2268,5850.0],["2015-02-26",17.3262,17.3398,17.1816,17.3352,14100.0],["2015-02-27",17.3488,17.4256,17.2042,17.2222,13650.0],["2015-03-02",17.2539,17.3669,17.0414,17.3398,9000.0],["2015-03-03",17.1409,17.3804,17.0414,17.2855,10350.0],["2015-03-04",17.1816,17.2222,16.9555,17.1092,19350.0],["2015-03-05",17.1183,17.281,17.0866,17.2674,15300.0],["2015-03-06",17.1454,17.2584,16.7883,16.8651,19500.0],["2015-03-09",16.7657,17.1002,16.7657,17.0279,7650.0],["2015-03-10",16.8696,16.9872,16.6843,16.8516,14400.0],["2015-03-11",16.7883,17.0595,16.7476,16.9103,15000.0],["2015-03-12",17.1183,17.5206,17.1183,17.5206,10050.0],["2015-03-13",17.4166,17.6155,16.9329,17.5613,5250.0],["2015-03-16",17.6065,17.6245,17.0279,17.2268,23700.0],["2015-03-17",17.0233,17.5567,16.9375,17.385,15300.0],["2015-03-18",17.177,17.3353,17.0008,17.1454,15900.0],["2015-03-19",16.7341,17.1138,16.7341,17.064,6750.0],["2015-03-20",17.1047,17.6245,17.1047,17.5613,32550.0],["2015-03-23",17.6291,17.7375,17.4934,17.5703,16050.0],["2015-03-24",17.6697,17.9184,17.4935,17.5432,5250.0],["2015-03-25",17.6788,17.837,17.177,17.1816,11700.0],["2015-03-26",17.1092,17.2268,17.0188,17.055,7650.0],["2015-03-27",17.1138,17.6562,17.1138,17.4483,11250.0],["2015-03-30",16.7386,18.0585,16.7386,17.8551,19050.0],["2015-03-31",17.7647,18.0088,17.6291,18.0088,21900.0],["2015-04-01",17.9907,18.1896,17.9455,18.1037,13650.0],["2015-04-02",18.0585,18.5874,17.837,18.3975,20850.0],["2015-04-06",18.1579,18.7139,17.9455,18.6913,10650.0],["2015-04-07",18.7139,18.7139,18.3026,18.3071,5550.0],["2015-04-08",18.3161,18.5602,18.1941,18.4201,15900.0],["2015-04-09",18.4879,18.4879,18.1805,18.4111,3900.0],["2015-04-10",18.4382,18.4382,18.0901,18.1805,5700.0],["2015-04-13",18.2709,18.4924,18.054,18.2257,7950.0],["2015-04-14",18.3487,18.3487,18.1301,18.2166,5850.0],["2015-04-15",18.2349,18.417,18.0026,18.2257,9000.0],["2015-04-16",18.2212,18.2941,18.0163,18.0254,18300.0],["2015-04-17",17.9798,18.0345,17.4606,17.488,19650.0],["2015-04-20",17.5882,17.9844,17.5882,17.8022,4200.0],["2015-04-21",17.7612,17.7658,17.3923,17.743,23100.0],["2015-04-22",17.8523,17.8523,17.529,17.7931,7650.0],["2015-04-23",17.702,17.7612,17.5927,17.7111,4800.0],["2015-04-24",17.62,17.7339,17.4606,17.7339,7050.0],["2015-04-27",17.6565,17.7794,17.4014,17.6519,20100.0],["2015-04-28",17.7703,18.6128,17.7476,18.4489,7950.0],["2015-04-29",18.4125,18.8087,18.4125,18.6402,10350.0],["2015-04-30",18.6037,18.6037,17.4515,17.4515,17700.0],["2015-05-01",17.5836,17.8705,17.3377,17.4698,31500.0],["2015-05-04",17.4515,17.8477,17.4515,17.6109,9150.0],["2015-05-05",17.5563,17.6884,17.2147,17.3058,18000.0],["2015-05-06",17.5153,17.5153,17.2102,17.3058,10950.0],["2015-05-07",17.5335,17.5335,17.365,17.406,17250.0],["2015-05-08",17.5335,17.6155,17.4652,17.5335,20550.0],["2015-05-11",17.5153,17.9479,17.5153,17.9434,13050.0],["2015-05-12",17.8432,18.0117,17.5381,17.5426,35400.0],["2015-05-13",17.6428,17.6565,17.3605,17.4242,12600.0],["2015-05-14",17.5836,17.6064,17.3923,17.5107,10950.0],["2015-05-15",17.4515,17.4652,17.3058,17.4151,16200.0],["2015-05-18",17.3559,17.6838,17.3559,17.4606,8100.0],["2015-05-19",17.3923,17.8933,17.3741,17.6656,12150.0],["2015-05-20",17.7885,17.8614,17.5654,17.5654,8850.0],["2015-05-21",17.4333,17.8022,17.4333,17.6246,13650.0],["2015-05-22",17.6838,17.7521,17.4379,17.6109,15150.0],["2015-05-26",17.6428,17.6428,17.3331,17.4197,15900.0],["2015-05-27",17.3377,17.6064,17.3331,17.4743,22200.0],["2015-05-28",17.3787,17.6383,17.3331,17.488,44550.0],["2015-05-29",17.5153,17.5608,17.4197,17.4698,24450.0],["2015-06-01",17.579,17.6155,17.2147,17.2603,25650.0],["2015-06-02",17.2375,17.529,17.2147,17.3377,16800.0],["2015-06-03",17.2921,17.4333,17.2147,17.3012,28800.0],["2015-06-04",17.3012,17.3422,17.0918,17.0963,14700.0],["2015-06-05",17.1555,17.2375,17.0553,17.1464,12150.0],["2015-06-08",17.1737,17.2056,17.0826,17.1282,19650.0],["2015-06-09",17.1282,17.4743,17.0826,17.3923,24150.0],["2015-06-10",17.4515,17.957,17.406,17.8204,26850.0],["2015-06-11",17.7749,17.8978,17.6018,17.7612,27600.0],["2015-06-12",17.6975,17.7703,17.6428,17.743,18900.0],["2015-06-15",17.6747,17.8705,17.1054,17.5335,30750.0],["2015-06-16",17.6474,17.8477,17.6474,17.7157,30300.0],["2015-06-17",17.8022,17.8022,17.4652,17.5791,23400.0],["2015-06-18",17.7111,17.784,17.4424,17.6428,36150.0],["2015-06-19",17.6428,17.6838,17.4606,17.5791,100800.0],["2015-06-22",17.5745,17.6474,17.4242,17.6474,60750.0],["2015-06-23",17.6337,17.9024,17.5608,17.6474,83700.0],["2015-06-24",17.5973,17.7248,17.5745,17.6109,39600.0],["2015-06-25",17.6155,17.7111,17.5244,17.6337,18150.0],["2015-06-26",17.6474,17.8614,17.5426,17.6656,164850.0],["2015-06-29",17.7567,17.9889,17.5335,17.6064,54000.0],["2015-06-30",17.7384,17.8477,17.6246,17.6246,25050.0],["2015-07-01",17.7612,17.784,17.702,17.702,22500.0],["2015-07-02",17.7248,17.8022,17.6018,17.6018,21450.0],["2015-07-06",17.5973,17.6246,17.4698,17.4925,16650.0],["2015-07-07",17.4561,17.7293,17.2557,17.2557,46050.0],["2015-07-08",17.1919,17.529,17.1919,17.3878,70950.0],["2015-07-09",17.3696,17.5472,17.2102,17.3559,19650.0],["2015-07-10",17.4971,17.6474,17.3878,17.6428,37350.0],["2015-07-13",17.7851,17.9457,17.7667,17.8952,58650.0],["2015-07-14",17.8907,17.8998,17.8126,17.8907,63750.0],["2015-07-15",17.8906,18.1293,17.8861,18.0375,16650.0],["2015-07-16",18.1477,18.3588,17.8723,18.3175,23250.0],["2015-07-17",18.3588,18.6709,18.3359,18.5929,23550.0],["2015-07-20",18.4919,18.6755,18.4552,18.4873,22800.0],["2015-07-21",18.3129,18.6021,18.2991,18.4047,25050.0],["2015-07-22",18.446,18.7076,18.4276,18.5424,10200.0],["2015-07-23",18.6342,18.7902,18.267,18.4139,22800.0],["2015-07-24",18.3496,18.5057,18.2624,18.3909,20100.0],["2015-07-27",18.446,18.4735,18.267,18.368,9300.0],["2015-07-28",18.469,18.5883,18.3037,18.4965,10050.0],["2015-07-29",18.4552,18.7581,18.3634,18.3634,16500.0],["2015-07-30",18.3129,18.4965,18.2303,18.368,19500.0],["2015-07-31",18.469,18.4965,17.9824,18.4781,33000.0],["2015-08-03",18.446,18.5929,18.2716,18.3726,19500.0],["2015-08-04",18.368,18.8086,18.2716,18.3542,20700.0],["2015-08-05",18.3772,18.5745,18.1339,18.4322,6600.0],["2015-08-06",18.4185,18.5883,18.3863,18.4001,8100.0],["2015-08-07",18.3083,18.6342,18.3083,18.5745,11100.0],["2015-08-10",18.6571,18.7765,18.3588,18.5149,29250.0],["2015-08-11",18.4231,18.6755,18.2028,18.5194,19350.0],["2015-08-12",18.4368,18.7948,18.3588,18.7122,12600.0],["2015-08-13",18.6801,18.7902,18.4047,18.4047,8550.0],["2015-08-14",18.3726,18.6617,18.2441,18.5516,13950.0],["2015-08-17",18.5286,18.7719,18.3359,18.7443,10650.0],["2015-08-18",18.7719,18.7719,18.3726,18.3772,9150.0],["2015-08-19",18.4644,18.7673,18.3588,18.3863,17700.0],["2015-08-20",18.267,18.4231,18.111,18.3588,18900.0],["2015-08-21",18.1431,18.7214,18.1431,18.7214,31050.0],["2015-08-24",18.0605,18.5883,18.0559,18.3129,53100.0],["2015-08-25",18.7489,18.7489,18.0421,18.1293,14250.0],["2015-08-26",18.5194,18.5194,18.0146,18.3817,15900.0],["2015-08-27",18.3955,18.7076,18.3542,18.6525,10500.0],["2015-08-28",18.5286,18.7489,18.3634,18.4735,9900.0],["2015-08-31",18.3588,18.5929,18.3588,18.3634,13200.0],["2015-09-01",18.1614,18.6571,18.1614,18.3726,36450.0],["2015-09-02",18.5516,18.6066,18.3404,18.4735,9750.0],["2015-09-03",18.2578,18.5011,18.2578,18.3634,11550.0],["2015-09-04",18.2211,18.6021,18.1339,18.3496,21000.0],["2015-09-08",18.5653,18.6021,18.4093,18.6021,11550.0],["2015-09-09",18.6709,18.6709,18.1936,18.4231,10650.0],["2015-09-10",18.4414,18.4506,18.0421,18.3863,7800.0],["2015-09-11",18.267,18.3313,18.1339,18.29,8100.0],["2015-09-14",18.3404,18.7397,18.0192,18.3404,11250.0],["2015-09-15",18.3817,18.7352,18.3129,18.7352,9900.0],["2015-09-16",18.7443,18.7719,18.1385,18.6571,19500.0],["2015-09-17",18.6571,18.7719,18.3909,18.6525,10800.0],["2015-09-18",18.4139,18.4781,18.1798,18.4047,24750.0],["2015-09-21",18.5607,18.6066,18.4735,18.4965,5550.0],["2015-09-22",18.3955,18.6112,18.3129,18.4047,10200.0],["2015-09-23",18.547,18.7122,18.3129,18.547,15000.0],["2015-09-24",18.6571,18.7673,18.3818,18.7581,13050.0],["2015-09-25",18.8958,19.0794,18.3129,18.3129,21600.0],["2015-09-28",18.3267,18.5149,18.1523,18.2532,13350.0],["2015-09-29",18.1523,18.547,18.1523,18.2991,17550.0],["2015-09-30",18.1614,18.7994,18.1614,18.5424,20850.0],["2015-10-01",18.5791,18.7535,18.2808,18.4001,8250.0],["2015-10-02",18.267,18.267,17.8998,17.9916,34800.0],["2015-10-05",18.0421,18.4231,17.8998,18.1569,8250.0],["2015-10-06",18.0834,18.1982,17.9595,18.0467,12000.0],["2015-10-07",18.0972,18.3404,18.0008,18.1752,16200.0],["2015-10-08",18.1936,18.3955,17.909,18.1752,14400.0],["2015-10-09",18.1798,18.2073,17.9228,18.1477,10800.0],["2015-10-12",18.166,18.3542,18.166,18.3542,15900.0],["2015-10-13",18.2762,18.4139,18.2716,18.3588,14100.0],["2015-10-14",18.3634,18.4827,18.1982,18.1982,10950.0],["2015-10-15",18.3369,18.4849,18.0733,18.2953,30300.0],["2015-10-16",18.2675,18.2675,18.2352,18.2583,7500.0],["2015-10-19",18.2028,18.7762,18.2028,18.6051,11250.0],["2015-10-20",18.5496,18.5681,18.286,18.4803,14250.0],["2015-10-21",18.323,18.4248,18.1797,18.2814,14400.0],["2015-10-22",18.3739,18.7393,18.3045,18.4988,13050.0],["2015-10-23",18.5404,18.7069,18.4294,18.7069,17700.0],["2015-10-26",18.6144,18.9612,18.6144,18.8225,20400.0],["2015-10-27",18.7716,18.7716,18.36,18.3924,20850.0],["2015-10-28",18.6606,18.9612,18.2814,18.6838,51000.0],["2015-10-29",18.619,18.9612,17.9207,18.3461,462000.0],["2015-10-30",18.3924,18.3924,18.0363,18.0779,74550.0],["2015-11-02",18.0964,18.9797,18.0964,18.9659,59400.0],["2015-11-03",18.9474,19.7104,18.9474,19.5393,62550.0],["2015-11-04",19.5301,19.6272,19.3035,19.5671,49650.0],["2015-11-05",19.5486,20.0203,19.3636,19.8029,42150.0],["2015-11-06",19.8908,20.2561,19.8908,20.1683,63750.0],["2015-11-09",20.3671,20.5845,19.9787,20.0018,51450.0],["2015-11-10",20.0897,20.1174,19.9509,20.0712,52200.0],["2015-11-11",20.1174,20.1174,20.0249,20.0804,61200.0],["2015-11-12",20.0295,20.3949,19.9555,20.2099,37800.0],["2015-11-13",20.1174,20.5336,20.0943,20.2561,42600.0],["2015-11-16",20.2238,20.4689,20.0989,20.4643,64950.0],["2015-11-17",20.4504,20.5938,20.4504,20.5105,33000.0],["2015-11-18",20.6123,20.8296,20.5799,20.7186,49200.0],["2015-11-19",20.7186,20.8019,20.6631,20.7279,37350.0],["2015-11-20",20.6955,21.9627,20.6955,20.8296,102300.0],["2015-11-23",20.8111,20.8342,20.7232,20.7649,85650.0],["2015-11-24",20.7001,20.7001,20.5105,20.6215,30000.0],["2015-11-25",20.6261,20.7279,20.3486,20.5244,118200.0],["2015-11-27",20.5891,20.9915,20.5891,20.788,76650.0],["2015-11-30",20.7649,21.0285,20.7464,20.7834,112650.0],["2015-12-01",20.7834,20.8111,20.7464,20.788,70950.0],["2015-12-02",20.7602,20.8666,20.7325,20.7972,78300.0],["2015-12-03",20.8389,21.0146,20.4689,20.5013,41550.0],["2015-12-04",20.64,21.0423,20.64,20.9591,69150.0],["2015-12-07",20.9822,21.0054,20.8111,20.9684,70200.0],["2015-12-08",20.8435,21.0007,20.7232,20.7972,41100.0],["2015-12-09",20.8111,20.8111,20.2654,20.4735,55800.0],["2015-12-10",20.566,20.7695,20.3949,20.4781,45000.0],["2015-12-11",20.2839,20.8759,20.2839,20.4319,40050.0],["2015-12-14",20.3949,20.6261,20.3949,20.4643,54300.0],["2015-12-15",20.418,20.418,19.9787,20.2746,85050.0],["2015-12-16",20.2931,20.4689,20.0342,20.3209,297750.0],["2015-12-17",20.4319,21.306,20.233,20.2885,68850.0],["2015-12-18",20.2885,20.6585,19.9232,20.3163,201600.0],["2015-12-21",20.5013,20.64,20.1035,20.4458,142050.0],["2015-12-22",20.4088,21.0053,20.4088,20.8342,87450.0],["2015-12-23",20.8435,21.0516,20.8065,20.9221,40350.0],["2015-12-24",21.01,21.01,20.6816,20.8065,31950.0],["2015-12-28",20.7325,20.8111,20.3856,20.5614,44700.0],["2015-12-29",20.5799,21.0701,20.5521,20.7649,39000.0],["2015-12-30",20.7417,20.9175,20.5799,20.788,28650.0],["2015-12-31",20.8759,21.0285,20.3903,20.3903,39750.0],["2016-01-04",20.1775,20.3301,19.6549,20.0249,64650.0],["2016-01-05",19.7613,20.344,19.7613,19.8862,37650.0],["2016-01-06",19.6873,19.8954,19.6734,19.8492,33750.0],["2016-01-07",19.6318,19.8122,19.5393,19.5624,50850.0],["2016-01-08",19.6411,19.7012,19.5162,19.5624,70500.0],["2016-01-11",19.6087,19.6549,19.2803,19.4653,58650.0],["2016-01-12",19.4561,19.5902,19.1277,19.2341,53850.0],["2016-01-13",19.2993,19.2993,18.6984,18.8661,66450.0],["2016-01-14",18.9546,19.1316,18.7776,18.8381,63000.0],["2016-01-15",18.5586,18.9313,18.1813,18.6471,53400.0],["2016-01-19",18.7496,18.7636,18.2745,18.3537,62550.0],["2016-01-20",18.4003,18.7729,18.186,18.5167,54000.0],["2016-01-21",18.6332,18.703,18.349,18.4235,38100.0],["2016-01-22",18.6239,18.9546,18.377,18.5027,25800.0],["2016-01-25",18.5633,18.717,18.1767,18.2605,45450.0],["2016-01-26",18.3164,18.6611,18.0183,18.5307,74850.0],["2016-01-27",18.4701,18.8335,18.3397,18.4841,38250.0],["2016-01-28",18.6798,19.113,18.6798,18.9872,33450.0],["2016-01-29",18.9779,19.6673,18.9779,19.5509,52200.0],["2016-02-01",19.481,19.672,19.2341,19.4623,40800.0],["2016-02-02",19.3832,19.3832,18.731,19.0524,49350.0],["2016-02-03",19.099,19.099,18.6471,18.9919,42450.0],["2016-02-04",19.113,19.113,18.5633,18.6332,74250.0],["2016-02-05",17.6549,18.6239,17.6549,17.8785,77550.0],["2016-02-08",17.8832,17.8832,17.5385,17.6316,33150.0],["2016-02-09",17.995,17.995,17.3428,17.7248,39000.0],["2016-02-10",17.7714,18.0136,17.5105,17.5292,35250.0],["2016-02-11",17.45,18.0555,17.45,17.8459,39750.0],["2016-02-12",18.0649,18.4003,18.0462,18.2139,42450.0],["2016-02-16",18.3956,18.4934,18.2326,18.3723,55650.0],["2016-02-17",18.4888,18.5586,18.0882,18.1534,57900.0],["2016-02-18",18.1534,18.3024,17.6922,17.7947,45450.0],["2016-02-19",17.7993,18.3071,17.6316,17.9903,47400.0],["2016-02-22",18.0369,18.1953,17.9484,18.0183,28050.0],["2016-02-23",18.0229,18.1627,17.7341,17.7528,29550.0],["2016-02-24",17.7481,18.172,17.5664,18.0835,34650.0],["2016-02-25",18.1534,18.2512,17.8226,18.1254,58500.0],["2016-02-26",18.2372,18.2838,18.0369,18.1627,56700.0],["2016-02-29",18.172,18.2559,17.8413,18.0788,56100.0],["2016-03-01",18.2186,18.4608,18.1208,18.2885,57000.0],["2016-03-02",18.2745,18.8148,18.186,18.5773,68400.0],["2016-03-03",18.6565,18.9919,18.6518,18.9593,45150.0],["2016-03-04",19.0431,19.0431,18.4375,18.6378,42150.0],["2016-03-07",18.6611,18.8847,18.6611,18.8242,41250.0],["2016-03-08",18.8568,19.1968,18.7683,18.8568,71550.0],["2016-03-09",18.9732,19.3226,18.8381,18.9499,31650.0],["2016-03-10",18.9825,19.262,18.7683,18.894,38850.0],["2016-03-11",18.8148,19.1037,18.8148,19.0711,43500.0],["2016-03-14",19.0617,19.304,18.9034,18.9919,62400.0],["2016-03-15",19.0245,19.1176,18.8801,18.8894,33900.0],["2016-03-16",19.0617,19.099,18.6425,18.7543,31800.0],["2016-03-17",18.6471,19.0291,18.6332,19.0058,22800.0],["2016-03-18",19.113,19.6487,19.113,19.5835,61950.0],["2016-03-21",19.6068,19.7325,19.5648,19.6999,46950.0],["2016-03-22",19.7279,19.7279,19.3832,19.4577,39900.0],["2016-03-23",19.467,19.467,19.0524,19.2667,42000.0],["2016-03-24",19.2947,19.7931,19.0804,19.3086,93300.0],["2016-03-28",19.3273,19.4484,19.1456,19.304,38850.0],["2016-03-29",19.3738,19.7884,19.1642,19.6627,44550.0],["2016-03-30",19.7046,19.7232,19.2294,19.672,62700.0],["2016-03-31",19.672,19.672,19.4996,19.5648,53850.0],["2016-04-01",19.5043,19.5555,19.2807,19.3971,32100.0],["2016-04-04",19.4903,19.5415,19.2993,19.4064,34650.0],["2016-04-05",19.3785,19.467,19.0431,19.0943,47850.0],["2016-04-06",19.1596,19.5835,18.7263,19.3785,81450.0],["2016-04-07",19.3459,19.3925,19.1456,19.2294,46500.0],["2016-04-08",19.3552,19.5182,19.2155,19.3599,64500.0],["2016-04-11",19.4251,19.7884,19.3692,19.5509,43800.0],["2016-04-12",19.6114,20.0074,19.6114,19.8863,74550.0],["2016-04-13",20.0129,20.4586,19.6611,20.2569,60300.0],["2016-04-14",20.2662,20.3554,20.163,20.2709,36450.0],["2016-04-15",20.1724,20.543,20.1724,20.407,32400.0],["2016-04-18",20.2193,20.6369,20.2193,20.4023,25050.0],["2016-04-19",20.5899,20.7025,20.2428,20.3929,141000.0],["2016-04-20",20.3554,20.5571,19.6329,20.3554,41250.0],["2016-04-21",20.3507,20.5477,20.0317,20.2381,37650.0],["2016-04-22",20.2193,20.5618,20.2193,20.5008,24000.0],["2016-04-25",20.5759,20.5759,19.9191,20.3319,34050.0],["2016-04-26",20.4914,20.6791,20.0551,20.407,46950.0],["2016-04-27",20.4023,20.6838,20.1349,20.4586,73350.0],["2016-04-28",20.4539,20.5806,20.2662,20.3178,34200.0],["2016-04-29",20.3882,20.5383,20.0974,20.4117,46350.0],["2016-05-02",20.5008,20.6181,20.2709,20.3976,33000.0],["2016-05-03",20.3319,20.4914,20.0927,20.1349,42150.0],["2016-05-04",19.9238,20.1349,19.6423,19.7971,37200.0],["2016-05-05",19.7737,19.7737,19.2248,19.6658,49650.0],["2016-05-06",19.6095,19.6095,19.3233,19.5766,40950.0],["2016-05-09",19.5907,20.0082,19.206,19.7174,43650.0],["2016-05-10",19.83,19.9895,19.708,19.844,28050.0],["2016-05-11",19.8253,19.844,19.6329,19.6517,11400.0],["2016-05-12",19.6986,19.6986,19.1357,19.4828,21600.0],["2016-05-13",19.0043,19.6892,19.0043,19.3045,32100.0],["2016-05-16",19.2482,19.9332,19.2482,19.83,22200.0],["2016-05-17",19.8018,19.8956,19.2013,19.3749,70950.0],["2016-05-18",19.2529,20.2475,19.2529,20.1771,35250.0],["2016-05-19",20.0974,20.2428,19.7221,20.1161,37650.0],["2016-05-20",20.224,20.2616,19.7361,19.9942,52650.0],["2016-05-23",19.9519,20.2662,19.8909,19.9895,30450.0],["2016-05-24",20.088,20.2428,19.9848,20.1584,67350.0],["2016-05-25",19.9988,20.1724,19.9942,20.0833,42900.0],["2016-05-26",20.1865,20.2803,20.088,20.1537,52650.0],["2016-05-27",20.0974,20.2334,20.0974,20.1724,76350.0],["2016-05-31",20.1724,20.1959,19.8769,20.1818,52500.0],["2016-06-01",20.1771,20.2897,20.0786,20.1677,81450.0],["2016-06-02",20.1818,20.6087,20.1818,20.5243,27150.0],["2016-06-03",20.3554,20.5196,20.1396,20.468,21000.0],["2016-06-06",20.3648,20.4867,20.3507,20.3695,47400.0],["2016-06-07",20.407,20.5618,20.2944,20.3882,35700.0],["2016-06-08",20.1724,20.6415,20.1677,20.4445,81000.0],["2016-06-09",20.5852,20.5852,20.2381,20.5102,46050.0],["2016-06-10",20.543,20.6415,20.1067,20.4914,29700.0],["2016-06-13",20.2991,20.6087,20.1349,20.1443,37350.0],["2016-06-14",20.2099,20.3554,19.9097,20.1302,23550.0],["2016-06-15",20.1771,20.346,19.8581,19.9895,27300.0],["2016-06-16",20.1302,20.2709,19.7971,20.163,30750.0],["2016-06-17",20.1959,20.1959,19.8675,19.9519,43800.0],["2016-06-20",20.1161,20.2569,19.8769,19.9332,65400.0],["2016-06-21",20.0458,20.1161,19.7314,20.0364,25650.0],["2016-06-22",20.0317,20.1724,19.4265,19.4687,81300.0],["2016-06-23",19.6939,19.9988,19.511,19.7737,75750.0],["2016-06-24",19.3045,19.7268,18.9621,18.9762,533850.0],["2016-06-27",18.9668,19.3139,18.9527,19.1263,78150.0],["2016-06-28",19.3045,19.5719,19.1966,19.4031,45900.0],["2016-06-29",19.5672,19.7549,19.4359,19.5954,38550.0],["2016-06-30",19.708,19.783,19.5766,19.7033,52500.0],["2016-07-01",19.7033,19.8065,19.586,19.6798,60450.0],["2016-07-05",19.5626,19.8206,19.5626,19.6423,82650.0],["2016-07-06",19.525,19.783,19.525,19.7127,92400.0],["2016-07-07",19.708,19.7502,19.6095,19.6751,58350.0],["2016-07-08",19.7784,20.088,19.6939,20.0551,94500.0],["2016-07-11",20.0176,20.5102,19.9707,20.4211,39300.0],["2016-07-12",20.5477,20.923,20.5477,20.7448,63900.0],["2016-07-13",20.8865,21.0659,20.7306,20.9856,74100.0],["2016-07-14",21.0707,21.2549,20.9904,21.0234,52200.0],["2016-07-15",21.1746,21.2076,20.7825,21.1604,30900.0],["2016-07-18",21.0234,21.2124,20.9762,21.0187,24450.0],["2016-07-19",21.0707,21.0754,20.8203,21.0187,28950.0],["2016-07-20",21.1273,21.2124,21.0659,21.1604,30150.0],["2016-07-21",21.1651,21.1887,20.8581,21.0329,35550.0],["2016-07-22",21.0423,21.1887,21.0234,21.0565,27150.0],["2016-07-25",21.0234,21.1085,20.9101,21.0045,18450.0],["2016-07-26",20.877,20.9667,20.6314,20.8723,31800.0],["2016-07-27",20.8014,20.8203,20.4566,20.6172,45150.0],["2016-07-28",20.6172,20.7495,20.57,20.6881,24600.0],["2016-07-29",20.7353,20.7542,20.5133,20.5369,38850.0],["2016-08-01",20.5983,20.7353,20.3811,20.5653,15300.0],["2016-08-02",20.6219,20.6692,20.3622,20.5039,32850.0],["2016-08-03",20.5228,20.5653,20.3338,20.5511,19050.0],["2016-08-04",20.6172,20.7684,20.5653,20.7117,10650.0],["2016-08-05",20.3197,21.2171,20.3197,21.184,31500.0],["2016-08-08",21.2265,21.4344,21.1651,21.321,29850.0],["2016-08-09",21.236,21.4769,21.236,21.4485,27750.0],["2016-08-10",20.1213,21.68,20.1213,21.4863,50100.0],["2016-08-11",21.4107,21.6138,21.2265,21.2974,25200.0],["2016-08-12",21.2832,21.3871,21.0943,21.2076,23850.0],["2016-08-15",21.2076,21.4863,21.0518,21.2738,55950.0],["2016-08-16",21.1321,21.5619,20.1591,21.5099,36000.0],["2016-08-17",21.5194,21.5477,21.3871,21.5194,26100.0],["2016-08-18",21.5572,21.6044,21.4344,21.5099,11100.0],["2016-08-19",21.491,21.5572,20.9809,21.491,24450.0],["2016-08-22",21.4013,21.5666,21.3116,21.4958,21900.0],["2016-08-23",21.4249,21.6422,21.4249,21.5855,12300.0],["2016-08-24",21.4627,21.5855,21.3777,21.4769,20550.0],["2016-08-25",21.3588,21.5949,21.3257,21.5477,29100.0],["2016-08-26",21.4107,21.6091,21.4107,21.5855,10500.0],["2016-08-29",21.491,21.7839,21.4769,21.6422,27900.0],["2016-08-30",21.7603,21.7603,21.6516,21.68,25200.0],["2016-08-31",21.7319,21.9209,21.7083,21.8406,43350.0],["2016-09-01",21.7083,21.8972,21.2879,21.8217,68400.0],["2016-09-02",21.7744,22.0814,21.7272,21.9067,49650.0],["2016-09-06",21.8831,22.4499,21.8831,22.4451,104850.0],["2016-09-07",22.3554,22.5774,22.2137,22.4451,80100.0],["2016-09-08",22.4451,22.9316,22.02,22.8986,124800.0],["2016-09-09",22.7758,22.8939,22.5774,22.6199,46050.0],["2016-09-12",22.6199,22.908,22.5065,22.8844,70200.0],["2016-09-13",22.7522,22.8797,22.1995,22.568,121800.0],["2016-09-14",22.7474,22.7947,22.4168,22.4924,35400.0],["2016-09-15",22.5538,22.7758,22.4829,22.6246,25500.0],["2016-09-16",22.6624,22.7285,21.7933,22.0201,213300.0],["2016-09-19",22.0106,22.4499,21.8406,22.2326,160500.0],["2016-09-20",22.3932,22.686,22.3271,22.4451,50250.0],["2016-09-21",22.431,22.6199,22.1995,22.3554,47700.0],["2016-09-22",22.4215,22.8041,22.3223,22.7616,78600.0],["2016-09-23",22.5868,22.7285,22.5443,22.5916,28950.0],["2016-09-26",22.1617,22.5679,22.1476,22.1759,84750.0],["2016-09-27",22.3176,22.3885,22.1145,22.2279,77850.0],["2016-09-28",22.1334,22.4357,22.0814,22.3932,60750.0],["2016-09-29",22.3271,22.431,22.1287,22.1901,97650.0],["2016-09-30",22.1617,22.6719,22.1003,22.5491,109500.0],["2016-10-03",22.6506,22.7923,21.9988,22.1334,106700.0],["2016-10-04",22.1334,22.2255,21.4745,21.4816,58700.0],["2016-10-05",21.4816,21.7579,21.432,21.4462,76800.0],["2016-10-06",21.432,21.432,21.2265,21.269,45600.0],["2016-10-07",21.262,21.2761,20.9927,21.0707,44300.0],["2016-10-10",21.0636,21.2974,21.0636,21.1061,29200.0],["2016-10-11",21.1061,21.2053,20.9998,21.1132,67900.0],["2016-10-12",21.1982,21.4462,20.9927,21.3753,51400.0],["2016-10-13",21.2113,21.3753,21.033,21.1827,96800.0],["2016-10-14",21.3468,21.5964,21.0615,21.4252,57000.0],["2016-10-17",21.5108,21.5536,21.3111,21.5108,26700.0],["2016-10-18",21.6963,22.0172,21.4538,21.5322,34600.0],["2016-10-19",21.6392,21.8746,21.5536,21.8104,29200.0],["2016-10-20",21.8246,21.9744,21.6249,21.9602,25000.0],["2016-10-21",21.7818,22.0957,21.7533,22.0029,32900.0],["2016-10-24",22.1313,22.274,21.8817,22.1099,25000.0],["2016-10-25",22.8232,23.3153,21.8318,23.1798,126900.0],["2016-10-26",23.2654,24.0499,23.2511,23.6648,180700.0],["2016-10-27",23.8074,23.8217,23.572,23.6434,121500.0],["2016-10-28",23.6434,23.7432,23.4651,23.6291,47100.0],["2016-10-31",23.6077,23.8645,23.4579,23.5506,120500.0],["2016-11-01",23.5507,23.9429,23.2725,23.5293,76500.0],["2016-11-02",23.5435,23.5435,23.1798,23.3082,43900.0],["2016-11-03",23.4508,23.5435,23.2796,23.4865,43600.0],["2016-11-04",23.4651,23.5649,23.3082,23.3581,50100.0],["2016-11-07",23.679,23.9429,23.3581,23.893,69500.0],["2016-11-08",23.893,24.0499,23.786,23.8645,59700.0],["2016-11-09",23.9287,24.8487,23.8573,24.8202,95200.0],["2016-11-10",25.0128,26.1254,24.8416,25.5548,122600.0],["2016-11-11",25.5976,26.5177,24.9914,26.3679,159400.0],["2016-11-14",26.6817,27.181,26.4178,26.9456,89100.0],["2016-11-15",26.7459,26.967,26.3536,26.7316,78600.0],["2016-11-16",26.7316,27.2238,26.5034,27.1453,70000.0],["2016-11-17",27.1096,27.2879,26.9385,27.1382,50000.0],["2016-11-18",26.9813,27.4948,26.9741,27.4377,94200.0],["2016-11-21",27.5019,27.7301,26.9099,27.2808,58200.0],["2016-11-22",27.4092,27.7587,27.0312,27.7373,50600.0],["2016-11-23",27.6374,27.9584,27.616,27.8157,51200.0],["2016-11-25",27.83,28.0297,27.6588,27.7872,21600.0],["2016-11-28",27.5946,27.7016,27.2951,27.4591,83800.0],["2016-11-29",27.4235,28.0868,27.3664,27.6374,56400.0],["2016-11-30",27.7087,28.101,27.4235,27.7801,68900.0],["2016-12-01",27.7373,28.1723,27.7373,28.1581,44900.0],["2016-12-02",28.1866,28.2223,27.9298,28.0297,39500.0],["2016-12-05",28.0725,28.6003,28.0725,28.5432,54400.0],["2016-12-06",28.5575,29.2707,28.4148,29.1922,73700.0],["2016-12-07",29.178,29.6416,29.0496,29.4847,46400.0],["2016-12-08",29.6345,30.4047,29.4633,30.2336,72200.0],["2016-12-09",30.1979,30.5616,30.098,30.3334,78200.0],["2016-12-12",30.3976,30.3976,29.8199,30.041,66600.0],["2016-12-13",30.0481,30.5331,29.827,30.3976,56200.0],["2016-12-14",30.3477,30.7043,30.2336,30.3619,61700.0],["2016-12-15",30.3477,30.8612,30.3477,30.6116,68100.0],["2016-12-16",30.5188,30.8897,30.3263,30.4689,111900.0],["2016-12-19",30.4689,31.1536,30.3263,30.9183,87100.0],["2016-12-20",30.8255,31.5245,30.8255,31.4888,65300.0],["2016-12-21",31.6529,32.4017,31.6029,32.2662,78300.0],["2016-12-22",32.3875,32.3875,31.553,31.931,80500.0],["2016-12-23",32.0024,32.3447,28.3435,31.8882,32000.0],["2016-12-27",31.7599,32.3162,31.7599,31.9025,26900.0],["2016-12-28",31.9382,32.1236,31.7599,31.874,62400.0],["2016-12-29",31.8454,32.252,31.4674,31.7313,75000.0],["2016-12-30",31.7456,31.874,31.6172,31.7028,29200.0],["2017-01-03",31.6885,31.9025,31.0181,31.3747,66100.0],["2017-01-04",31.3177,32.0594,31.3105,31.9667,66900.0],["2017-01-05",31.7171,31.9239,30.8184,31.2249,86600.0],["2017-01-06",31.1394,31.3391,31.0894,31.1964,39300.0],["2017-01-09",30.9682,30.9824,30.7328,30.8113,65200.0],["2017-01-10",30.6116,31.1608,30.5688,31.1251,129500.0],["2017-01-11",31.2749,31.7028,30.6972,31.6457,89500.0],["2017-01-12",31.4522,31.6458,30.3624,30.599,34900.0],["2017-01-13",30.5417,31.4737,30.5417,31.1224,51700.0],["2017-01-17",30.8356,30.8356,30.0326,30.0685,64900.0],["2017-01-18",30.1688,30.4628,30.09,30.4413,39600.0],["2017-01-19",30.4484,30.6062,29.9036,30.1975,31200.0],["2017-01-20",30.047,30.4269,29.9824,30.3911,65500.0],["2017-01-23",30.176,30.4556,30.133,30.3552,33800.0],["2017-01-24",30.4054,30.9933,30.2119,30.8571,56300.0],["2017-01-25",30.9288,31.3948,30.9288,31.1295,26700.0],["2017-01-26",31.1582,31.3088,31.022,31.2658,25300.0],["2017-01-27",31.4378,31.445,30.7352,31.1295,22400.0],["2017-01-30",30.7854,31.0794,29.9824,30.176,52500.0],["2017-01-31",30.1115,30.1115,29.33,29.7387,77200.0],["2017-02-01",29.9538,30.004,29.6813,29.7387,52500.0],["2017-02-02",29.5379,29.9681,29.3157,29.5236,36000.0],["2017-02-03",29.71,30.0972,29.5523,30.0255,25000.0],["2017-02-06",29.9107,29.9896,29.4734,29.5021,30800.0],["2017-02-07",29.7172,29.7315,28.9787,29.2655,25400.0],["2017-02-08",29.1006,29.1006,28.4769,28.778,28900.0],["2017-02-09",28.8712,29.1866,28.6561,28.8999,20200.0],["2017-02-10",29.0002,29.2225,28.7995,29.1866,24800.0],["2017-02-13",29.3157,29.5738,29.201,29.2655,17200.0],["2017-02-14",29.33,29.7817,29.0146,29.6311,31300.0],["2017-02-15",29.667,29.9681,29.4662,29.8964,13100.0],["2017-02-16",29.8247,30.0398,29.7602,30.0183,21500.0],["2017-02-17",29.9681,30.1903,29.8104,30.1617,34300.0],["2017-02-21",30.0756,30.4341,30.0039,30.3122,17100.0],["2017-02-22",30.0828,30.4484,30.0039,30.3337,18100.0],["2017-02-23",30.3194,30.6635,30.0398,30.47,23400.0],["2017-02-24",30.1187,30.5273,30.1187,30.4341,40100.0],["2017-02-27",30.5488,30.7065,30.3051,30.47,35100.0],["2017-02-28",30.4269,30.8714,30.2549,30.4413,71300.0],["2017-03-01",30.9001,31.3733,30.3839,31.1941,38200.0],["2017-03-02",31.108,31.2801,29.6885,30.6348,46600.0],["2017-03-03",30.6707,31.022,30.2836,30.5918,32700.0],["2017-03-06",30.556,30.556,29.9322,30.2119,15000.0],["2017-03-07",30.1115,30.5918,30.1115,30.219,25700.0],["2017-03-08",30.5058,30.5058,30.0326,30.0971,42200.0],["2017-03-09",30.1832,30.5847,29.9323,30.0828,31800.0],["2017-03-10",30.2047,30.3051,29.8247,30.1545,45400.0],["2017-03-13",30.2836,30.8213,30.2405,30.4771,24100.0],["2017-03-14",30.2836,31.0148,30.262,30.893,31300.0],["2017-03-15",31.0507,31.2227,30.5058,30.5847,34300.0],["2017-03-16",30.3983,31.0077,30.3983,30.9073,33600.0],["2017-03-17",30.7639,31.488,30.6779,31.4163,71600.0],["2017-03-20",31.3733,31.445,30.8356,30.8786,20200.0],["2017-03-21",30.8643,31.2227,29.8964,30.09,84800.0],["2017-03-22",30.0039,30.2764,29.2368,29.4591,45000.0],["2017-03-23",29.2153,30.0326,29.1795,29.6025,28600.0],["2017-03-24",29.7387,30.2764,29.5379,29.8677,22000.0],["2017-03-27",29.4376,30.2979,29.4376,30.2549,29700.0],["2017-03-28",30.133,30.7066,29.7602,30.6205,30700.0],["2017-03-29",30.4915,30.9862,30.4126,30.9145,34600.0],["2017-03-30",31.0077,32.0185,30.6277,31.9182,42700.0],["2017-03-31",31.8895,31.9827,31.4163,31.574,89900.0],["2017-04-03",31.4665,31.6529,30.7281,30.8714,35800.0],["2017-04-04",30.4413,31.2012,29.1221,30.9431,118000.0],["2017-04-05",31.1582,31.3876,29.8606,29.9681,153700.0],["2017-04-06",29.9323,30.5703,29.6957,30.3911,117400.0],["2017-04-07",30.2692,30.3839,30.0541,30.3337,32300.0],["2017-04-10",30.4915,31.0435,29.9824,30.1473,100800.0],["2017-04-11",30.0464,30.8754,29.9527,30.8682,44900.0],["2017-04-12",30.8322,30.9115,30.4934,30.9043,66400.0],["2017-04-13",30.6736,30.6952,29.6139,29.6283,37200.0],["2017-04-17",29.8518,30.169,29.4409,30.1401,29800.0],["2017-04-18",29.8374,30.1329,29.8374,30.0897,23600.0],["2017-04-19",30.0969,30.3996,30.0897,30.2699,32600.0],["2017-04-20",30.3492,30.998,30.3492,30.998,40500.0],["2017-04-21",30.8466,31.344,30.8466,31.034,85600.0],["2017-04-24",31.5386,31.8198,31.4017,31.7837,66800.0],["2017-04-25",31.8486,32.4109,31.6828,31.8054,97700.0],["2017-04-26",32.0288,32.1947,31.69,31.7621,66100.0],["2017-04-27",31.7693,31.7693,30.9187,31.0557,28600.0],["2017-04-28",30.9908,31.2359,30.5726,30.8177,75800.0],["2017-05-01",31.0773,31.3945,30.6664,31.2142,29600.0],["2017-05-02",31.9712,31.9712,31.0052,31.1926,28300.0],["2017-05-03",31.0124,31.4665,30.9259,31.4377,30600.0],["2017-05-04",31.6468,31.6972,31.0556,31.5603,26500.0],["2017-05-05",31.4377,31.6035,31.3296,31.5675,40700.0],["2017-05-08",31.5531,31.8919,31.5386,31.7261,23800.0],["2017-05-09",31.7693,32.0072,31.2647,31.5819,40200.0],["2017-05-10",31.5098,31.517,31.0989,31.3224,28700.0],["2017-05-11",31.2503,31.2863,30.8538,30.8682,22400.0],["2017-05-12",30.7385,30.7385,29.859,29.9022,46300.0],["2017-05-15",29.9887,30.861,29.9887,30.8105,27800.0],["2017-05-16",31.0701,31.0701,30.3924,30.7673,19700.0],["2017-05-17",30.1257,30.4717,29.0011,29.3327,49500.0],["2017-05-18",29.2462,30.032,29.1525,29.5706,35900.0],["2017-05-19",29.585,29.895,29.239,29.3616,34600.0],["2017-05-22",29.6643,29.7004,29.0372,29.4192,65500.0],["2017-05-23",29.5057,29.9599,29.1741,29.8229,44600.0],["2017-05-24",29.8806,29.8806,29.4409,29.5706,59000.0],["2017-05-25",29.6427,30.0392,29.1886,29.2967,30500.0],["2017-05-26",29.376,29.513,28.9074,29.4265,26200.0],["2017-05-30",29.2102,29.549,28.893,29.1958,21900.0],["2017-05-31",29.1958,29.1958,28.6191,28.9795,63700.0],["2017-06-01",28.9434,29.6571,28.8209,29.6283,25600.0],["2017-06-02",29.549,30.5799,29.4913,29.7941,56300.0],["2017-06-05",29.9166,29.9166,28.9651,29.3904,21200.0],["2017-06-06",29.0732,29.4553,29.0011,29.2534,26500.0],["2017-06-07",29.6283,29.6283,29.0948,29.3327,22000.0],["2017-06-08",29.6283,30.3131,29.5202,30.068,45600.0],["2017-06-09",30.2987,31.5747,30.1978,31.1422,51800.0],["2017-06-12",31.1133,31.4017,30.2915,30.8033,33000.0],["2017-06-13",30.8033,30.9691,30.3059,30.7961,15800.0],["2017-06-14",30.515,30.8466,30.1545,30.7601,27900.0],["2017-06-15",30.3708,30.7889,30.3708,30.5222,32600.0],["2017-06-16",30.3131,30.6592,30.0176,30.5006,83400.0],["2017-06-19",30.6736,30.8466,30.1834,30.378,43300.0],["2017-06-20",30.3924,30.7312,29.5057,29.5418,27100.0],["2017-06-21",29.6427,29.8157,29.2823,29.3832,66100.0],["2017-06-22",29.376,29.9167,28.8497,29.1381,19700.0],["2017-06-23",29.1309,30.2194,29.1309,29.9166,103000.0],["2017-06-26",29.8734,30.4213,28.857,30.2771,50900.0],["2017-06-27",30.2771,30.7457,30.1329,30.5582,52800.0],["2017-06-28",30.7024,31.5098,30.652,31.2359,33500.0],["2017-06-29",31.5819,31.5819,31.1566,31.4882,35400.0],["2017-06-30",31.654,31.654,30.7673,30.9331,30700.0],["2017-07-03",31.0268,32.0072,31.0268,31.7405,19200.0],["2017-07-05",31.7261,31.7261,30.9331,31.4593,13900.0],["2017-07-06",31.4593,31.7261,31.3584,31.5242,49600.0],["2017-07-07",31.6396,32.1081,31.5675,32.0072,179500.0],["2017-07-10",31.8054,31.8991,31.0557,31.0773,23100.0],["2017-07-11",30.4213,31.0773,30.3708,30.6447,26400.0],["2017-07-12",30.5799,31.1638,30.5799,31.0124,20200.0],["2017-07-13",31.1066,31.1356,30.9037,31.0994,44300.0],["2017-07-14",30.7225,31.0994,30.65,30.737,51100.0],["2017-07-17",30.5775,30.8819,30.4398,30.4398,35900.0],["2017-07-18",30.1862,30.4616,30.1209,30.3021,20700.0],["2017-07-19",30.4326,30.5485,30.0702,30.2369,28600.0],["2017-07-20",30.2297,30.3891,30.1209,30.2514,15400.0],["2017-07-21",30.6065,30.6065,29.8963,30.1137,34800.0],["2017-07-24",30.0847,30.2586,29.4397,30.2224,31200.0],["2017-07-25",30.2586,31.7009,29.6426,30.8022,157400.0],["2017-07-26",30.795,31.2371,29.9253,30.0847,36300.0],["2017-07-27",30.1282,30.7732,29.9325,30.4108,34900.0],["2017-07-28",30.4471,30.4471,29.8963,29.9687,37800.0],["2017-07-31",30.2224,30.8022,29.9615,30.4398,44600.0],["2017-08-01",30.7007,30.7007,30.1209,30.1209,36800.0],["2017-08-02",29.976,30.1209,29.5774,29.8528,22400.0],["2017-08-03",29.6788,30.2441,29.3672,30.1282,45500.0],["2017-08-04",30.0267,30.3891,29.9108,29.9615,13400.0],["2017-08-07",29.9542,29.9542,29.4179,29.5049,17000.0],["2017-08-08",29.3744,30.2949,29.3382,29.6281,25000.0],["2017-08-09",29.5411,29.5411,28.8236,28.8454,44100.0],["2017-08-10",28.7294,28.9178,28.3453,28.512,36000.0],["2017-08-11",28.6642,28.7294,27.7437,27.9322,30300.0],["2017-08-14",28.2801,29.5339,28.2801,29.4179,155000.0],["2017-08-15",29.4832,29.4904,28.3888,28.3888,20500.0],["2017-08-16",28.9468,29.302,28.3453,28.6062,38100.0],["2017-08-17",28.4178,28.4902,27.7075,27.8597,30500.0],["2017-08-18",27.6568,28.6062,27.6423,28.3308,43300.0],["2017-08-21",28.2076,28.7077,27.9104,28.5047,26500.0],["2017-08-22",28.5555,28.5555,28.1061,28.1641,34100.0],["2017-08-23",27.9974,28.6279,27.9612,28.3815,36600.0],["2017-08-24",28.4395,28.512,28.2873,28.3888,17300.0],["2017-08-25",27.9394,28.6207,27.9394,28.5337,17700.0],["2017-08-28",28.2076,28.4685,27.9539,28.3525,20100.0],["2017-08-29",28.0336,28.396,27.8669,28.2511,22400.0],["2017-08-30",28.2438,29.128,28.2003,28.454,39600.0],["2017-08-31",28.4902,28.7367,28.2438,28.2656,26400.0],["2017-09-01",28.1931,28.425,28.1858,28.4033,10600.0],["2017-09-05",28.1786,28.1786,27.751,27.7872,27100.0],["2017-09-06",27.8307,28.0699,27.7582,27.8017,39400.0],["2017-09-07",27.6278,27.6278,26.8885,27.0552,51900.0],["2017-09-08",27.2147,28.2003,27.1712,27.751,46600.0],["2017-09-11",27.8887,28.4033,27.8887,28.2656,56000.0],["2017-09-12",27.9829,28.7656,27.9829,28.6787,18300.0],["2017-09-13",28.4612,28.9903,27.5553,28.8454,30600.0],["2017-09-14",28.8961,28.8961,28.1786,28.4757,38300.0],["2017-09-15",28.541,29.3237,28.5192,28.9976,117200.0],["2017-09-18",28.9903,29.7441,28.9903,29.5339,33200.0],["2017-09-19",29.215,29.7296,29.215,29.6716,50200.0],["2017-09-20",29.5991,30.3384,29.5991,30.1065,37900.0],["2017-09-21",30.0919,30.2079,29.8963,30.0775,43100.0],["2017-09-22",30.0485,30.8819,30.0267,30.6573,49600.0],["2017-09-25",30.6573,31.0051,30.5268,30.9617,39200.0],["2017-09-26",30.9544,31.3023,30.9472,31.0341,38200.0],["2017-09-27",31.1646,32.0633,30.6935,31.7371,80000.0],["2017-09-28",32.0343,32.085,31.3385,32.0343,31300.0],["2017-09-29",32.114,32.2517,31.5487,31.6284,47700.0],["2017-10-02",31.7299,32.0053,31.498,31.9183,34300.0],["2017-10-03",32.085,32.1285,31.5995,32.0705,23200.0],["2017-10-04",32.0633,32.0633,31.469,31.5415,31900.0],["2017-10-05",31.7009,32.1648,31.6937,31.9981,27200.0],["2017-10-06",32.1285,32.1285,31.8024,31.8893,24400.0],["2017-10-09",32.0633,32.1285,31.5197,31.5415,38800.0],["2017-10-10",31.7444,32.0778,31.6502,31.7879,53000.0],["2017-10-11",31.585,32.2372,31.4473,31.6937,39700.0],["2017-10-12",31.803,31.803,31.4678,31.5844,29800.0],["2017-10-13",31.5844,31.8394,31.5407,31.6791,30900.0],["2017-10-16",31.6864,32.3858,31.6864,31.8321,23600.0],["2017-10-17",31.8467,31.956,31.4751,31.5917,16800.0],["2017-10-18",31.5261,32.2474,31.3804,32.1818,51600.0],["2017-10-19",32.0871,32.3203,31.8758,31.9924,34800.0],["2017-10-20",32.3713,32.6263,32.0507,32.4223,30300.0],["2017-10-23",32.4223,32.4223,31.6718,31.7374,20100.0],["2017-10-24",31.8685,32.3203,31.8685,32.1308,24400.0],["2017-10-25",32.2474,32.2474,31.7228,31.8467,25900.0],["2017-10-26",31.9268,32.3421,31.9268,32.1964,28200.0],["2017-10-27",32.2037,32.6918,31.752,32.3931,27500.0],["2017-10-30",32.2838,32.2838,31.1836,31.3804,19600.0],["2017-10-31",31.6572,32.0798,31.1764,31.4532,38100.0],["2017-11-01",30.3531,30.7101,29.3258,30.6008,72600.0],["2017-11-02",30.5935,31.5698,30.5935,31.3294,30900.0],["2017-11-03",31.3439,31.548,30.6226,31.4387,36500.0],["2017-11-06",31.4387,31.5188,31.0817,31.1909,28200.0],["2017-11-07",31.1982,31.1982,30.1709,30.4624,34800.0],["2017-11-08",30.2438,30.5425,30.0908,30.3822,50100.0],["2017-11-09",29.7556,30.4915,29.7556,30.4478,25100.0],["2017-11-10",30.4988,30.6591,30.3021,30.4114,14000.0],["2017-11-13",30.1126,30.7319,30.1126,30.6445,11900.0],["2017-11-14",30.8048,31.2347,30.8048,31.1909,19900.0],["2017-11-15",30.8266,31.2492,30.8048,30.9214,31800.0],["2017-11-16",30.9432,31.6937,30.8339,31.1618,33000.0],["2017-11-17",30.9797,31.4241,30.6809,31.1254,32700.0],["2017-11-20",31.1618,31.6572,31.1181,31.6281,24800.0],["2017-11-21",31.7082,32.1163,31.701,31.9851,25600.0],["2017-11-22",31.9851,32.1891,31.6937,31.7811,19600.0],["2017-11-24",31.8904,31.9122,30.9797,31.3512,24900.0],["2017-11-27",31.3585,32.007,31.0598,31.8904,30600.0],["2017-11-28",31.8977,33.4569,31.803,33.333,53300.0],["2017-11-29",33.537,34.5425,32.9468,34.2437,58400.0],["2017-11-30",34.3457,34.4186,33.129,33.2893,39900.0],["2017-12-01",33.2893,33.3403,31.8103,33.1363,48200.0],["2017-12-04",33.6171,34.149,33.2747,33.3039,33000.0],["2017-12-05",33.3694,33.3694,32.4587,32.5097,39500.0],["2017-12-06",32.4368,33.2237,32.1891,32.3785,17000.0],["2017-12-07",32.2474,32.721,32.0798,32.2474,36600.0],["2017-12-08",32.4587,32.4587,31.6937,31.7665,22300.0],["2017-12-11",31.8175,32.4878,31.3148,31.4824,19400.0],["2017-12-12",31.65,32.6408,31.4824,31.8467,24300.0],["2017-12-13",31.9122,32.4951,31.5407,31.6864,25000.0],["2017-12-14",31.7738,31.8685,30.8048,30.9141,44700.0],["2017-12-15",30.9141,32.1964,30.8194,31.701,84900.0],["2017-12-18",31.9851,32.4514,31.5115,32.0288,40600.0],["2017-12-19",32.1163,32.1163,31.3731,31.5844,20500.0],["2017-12-20",31.9924,31.9924,31.1399,31.3658,18000.0],["2017-12-21",31.4751,31.8102,31.4751,31.6208,12400.0],["2017-12-22",31.8029,31.9268,31.3294,31.3804,20500.0],["2017-12-26",31.1764,31.4168,30.8485,31.0598,17500.0],["2017-12-27",31.0671,31.2274,30.7538,30.7611,15500.0],["2017-12-28",30.9141,31.1254,30.6736,31.0306,20200.0],["2017-12-29",31.3075,31.3075,30.6664,30.6955,39700.0],["2018-01-02",30.9724,31.0816,30.4113,30.8849,37200.0],["2018-01-03",30.8339,30.9796,30.5061,30.7246,15900.0],["2018-01-04",30.8922,31.2128,30.5644,30.6154,19600.0],["2018-01-05",30.9141,31.3658,30.8194,31.3002,29100.0],["2018-01-08",31.3512,31.3949,30.6372,30.9942,30100.0],["2018-01-09",31.1691,31.7957,30.9869,31.752,76500.0],["2018-01-10",31.6135,32.0871,31.3367,31.6208,28500.0],["2018-01-11",31.7674,32.2071,31.4523,31.892,59600.0],["2018-01-12",31.9872,32.3536,31.6281,31.9652,25700.0],["2018-01-16",32.1997,32.229,31.3277,31.4376,35200.0],["2018-01-17",31.6355,31.6868,31.0785,31.5622,35000.0],["2018-01-18",31.5329,31.6281,31.0052,31.0419,27600.0],["2018-01-19",31.0566,31.848,31.0126,31.8113,35000.0],["2018-01-22",31.7454,32.1338,31.5988,31.8113,14400.0],["2018-01-23",31.6355,31.8773,31.1298,31.6794,37200.0],["2018-01-24",31.7161,32.0165,31.3057,31.3057,30600.0],["2018-01-25",31.5475,31.5549,31.1152,31.2691,19000.0],["2018-01-26",31.2984,31.2984,30.5289,30.9759,30000.0],["2018-01-29",31.0346,31.6208,30.8733,31.0052,26500.0],["2018-01-30",30.9613,31.7894,30.8514,31.5255,23200.0],["2018-01-31",31.9066,31.9066,30.9686,31.1152,23500.0],["2018-02-01",30.9979,31.3863,30.9613,31.1591,17400.0],["2018-02-02",31.1665,31.8333,31.1665,31.4523,24000.0],["2018-02-05",31.1591,31.5988,30.6828,30.8807,56100.0],["2018-02-06",30.2798,31.3497,30.2798,31.0199,66300.0],["2018-02-07",30.91,31.335,30.888,31.2544,20100.0],["2018-02-08",31.3057,31.3057,30.7121,30.7121,37200.0],["2018-02-09",31.1005,31.6208,30.8294,31.335,36200.0],["2018-02-12",31.4523,31.7894,30.888,31.0346,20400.0],["2018-02-13",30.8587,31.4669,30.8587,31.1005,16000.0],["2018-02-14",30.8953,31.4889,30.8953,31.379,18300.0],["2018-02-15",31.4303,31.8187,31.2764,31.4669,21600.0],["2018-02-16",31.4669,31.8919,30.8147,31.5768,17900.0],["2018-02-20",31.4962,31.4962,31.0565,31.1811,19700.0],["2018-02-21",31.1811,31.9359,31.0272,31.5915,41100.0],["2018-02-22",31.6575,31.8333,31.0859,31.1518,20600.0],["2018-02-23",31.3057,31.5842,30.8367,31.5475,19500.0],["2018-02-26",31.5549,31.6868,31.2691,31.6135,8400.0],["2018-02-27",31.5622,31.8187,31.2104,31.2544,16700.0],["2018-02-28",31.2764,31.6062,30.9393,30.9393,40800.0],["2018-03-01",30.9246,31.3936,30.9246,31.0639,13300.0],["2018-03-02",30.9393,31.7381,30.8147,31.6135,15700.0],["2018-03-05",31.4523,31.9872,31.4376,31.6941,22200.0],["2018-03-06",31.8846,32.1777,31.1518,32.0532,28800.0],["2018-03-07",31.848,32.764,31.7307,32.6687,25200.0],["2018-03-08",32.764,33.0571,31.1518,32.229,24700.0],["2018-03-09",32.3976,33.3576,32.2071,33.2843,21600.0],["2018-03-12",33.233,33.4821,32.8519,33.189,26400.0],["2018-03-13",33.2696,33.4015,32.8959,32.9985,25900.0],["2018-03-14",33.1377,33.3283,32.7567,32.7713,18100.0],["2018-03-15",32.8593,33.2916,32.5441,33.1451,20900.0],["2018-03-16",33.1084,33.9585,32.7933,33.5188,71300.0],["2018-03-19",33.4015,33.68,33.1011,33.4602,29300.0],["2018-03-20",33.4602,33.5188,32.8812,32.9032,20700.0],["2018-03-21",32.9472,33.5701,32.9325,33.211,15600.0],["2018-03-22",32.8446,33.3942,32.4122,32.4269,21300.0],["2018-03-23",32.4049,33.1157,31.4816,31.4962,33900.0],["2018-03-26",31.892,32.9399,31.8333,32.4342,29200.0],["2018-03-27",32.5515,32.7567,31.8919,32.0238,19400.0],["2018-03-28",32.0532,32.7127,32.0532,32.6541,28700.0],["2018-03-29",32.6468,33.0498,32.3903,32.6101,132900.0],["2018-04-02",32.4269,32.4269,31.5109,31.9066,32100.0],["2018-04-03",32.0751,32.3756,31.7307,32.2803,27700.0],["2018-04-04",32.0165,32.8593,32.0165,32.6101,23200.0],["2018-04-05",32.786,33.2476,32.3903,33.0058,19600.0],["2018-04-06",32.786,32.9545,31.8846,32.1631,20700.0],["2018-04-09",32.3463,32.742,31.9652,31.9872,21400.0],["2018-04-10",32.273,33.4089,32.273,32.8153,16300.0],["2018-04-11",32.6907,34.1197,32.2803,32.4489,20500.0],["2018-04-12",32.6258,33.1269,32.6258,32.9353,23600.0],["2018-04-13",33.0827,33.0827,32.3899,32.4562,25800.0],["2018-04-16",32.6773,32.9058,32.3015,32.7732,26200.0],["2018-04-17",33.1564,33.2006,32.53,32.9058,51100.0],["2018-04-18",32.9795,32.9795,32.272,32.4268,25800.0],["2018-04-19",32.2794,32.869,32.2794,32.7437,14100.0],["2018-04-20",32.7363,33.2153,32.7363,33.1343,29800.0],["2018-04-23",33.1269,33.2227,32.5299,32.9279,11300.0],["2018-04-24",33.009,33.4733,32.1615,32.8395,47400.0],["2018-04-25",33.1416,33.4512,32.7879,33.0163,19000.0],["2018-04-26",33.1416,33.7828,32.6331,33.2964,48800.0],["2018-04-27",33.4954,33.8565,33.0458,33.5764,51000.0],["2018-04-30",33.7091,33.7091,32.6479,32.6552,28900.0],["2018-05-01",32.5078,32.869,32.0804,32.8616,18700.0],["2018-05-02",32.9721,33.1195,32.6405,32.67,22000.0],["2018-05-03",32.5005,32.5005,32.0951,32.2131,17800.0],["2018-05-04",32.1025,32.8468,32.0067,32.6479,20100.0],["2018-05-07",32.5594,32.8321,32.1025,32.53,19600.0],["2018-05-08",32.53,32.8984,32.4563,32.8395,24300.0],["2018-05-09",32.8763,33.1858,32.8174,33.009,15200.0],["2018-05-10",33.0164,33.1637,32.7953,32.9942,15200.0],["2018-05-11",32.9869,33.1195,32.5152,32.9058,7300.0],["2018-05-14",32.4636,33.0679,32.272,32.3236,24500.0],["2018-05-15",32.2352,32.9353,32.0951,32.6921,19600.0],["2018-05-16",32.7879,33.3332,32.7731,33.0385,30100.0],["2018-05-17",33.1711,33.7238,33.1637,33.4585,20900.0],["2018-05-18",33.6944,33.7533,33.2227,33.4438,21700.0],["2018-05-21",33.4659,33.7017,33.2374,33.6575,11700.0],["2018-05-22",33.5986,33.9155,33.4806,33.5764,17400.0],["2018-05-23",33.4143,33.6133,33.2817,33.6133,21800.0],["2018-05-24",33.6207,33.6207,32.9942,33.4364,16300.0],["2018-05-25",33.4954,33.628,33.348,33.6133,17300.0],["2018-05-29",33.348,33.5028,32.9795,33.2301,17500.0],["2018-05-30",33.3627,34.0334,33.3627,33.9155,22200.0],["2018-05-31",33.7091,34.1734,33.687,33.6944,27500.0],["2018-06-01",33.9449,34.4534,33.8639,34.3503,20700.0],["2018-06-04",34.4682,34.6303,34.2987,34.4387,33200.0],["2018-06-05",34.1881,34.6377,34.1366,34.6377,23600.0],["2018-06-06",34.6745,34.7188,34.2913,34.4387,36000.0],["2018-06-07",34.2839,34.7482,34.166,34.3282,24000.0],["2018-06-08",34.3355,34.6377,34.2176,34.3134,15200.0],["2018-06-11",34.3061,34.3061,33.5396,33.7091,26200.0],["2018-06-12",33.6059,33.6207,33.0016,33.208,32800.0],["2018-06-13",33.2964,33.6723,33.2153,33.2743,26300.0],["2018-06-14",33.2669,33.7607,33.0753,33.6944,19400.0],["2018-06-15",33.5027,34.1218,33.5027,33.9818,57400.0],["2018-06-18",34.0407,34.2471,33.6428,34.1218,34500.0],["2018-06-19",34.0481,34.962,34.0113,34.8146,34400.0],["2018-06-20",34.9104,35.2715,34.704,34.8588,34300.0],["2018-06-21",34.9177,35.1904,34.6156,34.9546,33400.0],["2018-06-22",35.183,35.1904,34.4534,34.7998,113600.0],["2018-06-25",34.6598,34.7703,34.2176,34.4387,23800.0],["2018-06-26",34.4166,34.7703,34.1513,34.564,28700.0],["2018-06-27",34.5271,34.564,33.827,33.9302,30000.0],["2018-06-28",33.8786,34.3724,33.8786,34.0039,18300.0],["2018-06-29",34.166,34.6377,33.6575,33.687,33100.0],["2018-07-02",33.5764,34.3429,33.5764,34.2029,17300.0],["2018-07-03",34.365,34.5124,34.2029,34.3282,7700.0],["2018-07-05",34.365,34.6598,34.2102,34.6082,18600.0],["2018-07-06",34.6303,34.8883,34.623,34.6745,18300.0],["2018-07-09",34.7335,34.8588,34.4682,34.5861,31100.0],["2018-07-10",34.6819,34.704,33.8491,33.8934,18300.0],["2018-07-11",33.8565,34.1071,33.7312,33.8049,22500.0],["2018-07-12",34.0423,34.0423,33.3301,33.434,11000.0],["2018-07-13",33.434,33.9013,33.434,33.4711,22000.0],["2018-07-16",33.5156,34.5393,33.5156,33.8717,16700.0],["2018-07-17",33.8717,34.0423,33.6714,33.7901,12300.0],["2018-07-18",33.6862,33.8791,33.5156,33.7604,17200.0],["2018-07-19",33.7382,34.1016,33.7382,34.0052,17100.0],["2018-07-20",33.9681,34.6135,33.9681,34.3168,14700.0],["2018-07-23",34.3168,34.8657,34.3168,34.6135,8300.0],["2018-07-24",34.7248,34.7989,34.1832,34.25,16800.0],["2018-07-25",34.1387,34.25,33.753,33.9014,15800.0],["2018-07-26",33.8865,34.2648,33.6714,34.1313,12000.0],["2018-07-27",34.1907,34.3687,33.664,33.9014,14500.0],["2018-07-30",34.0942,34.1239,32.9741,33.0483,20000.0],["2018-07-31",34.8286,34.8286,33.5972,34.1981,29300.0],["2018-08-01",34.072,34.4651,32.6699,32.9221,21700.0],["2018-08-02",32.7886,33.2708,32.5661,33.1224,22500.0],["2018-08-03",33.0408,33.0483,32.44,32.6551,9000.0],["2018-08-06",32.4548,32.6773,32.2693,32.4622,29000.0],["2018-08-07",32.4696,32.8405,32.4622,32.618,26700.0],["2018-08-08",32.9963,33.1447,32.5067,33.0334,33900.0],["2018-08-09",33.0334,33.434,32.8628,33.3079,16600.0],["2018-08-10",33.204,33.842,33.1744,33.4711,18100.0],["2018-08-13",33.5601,33.5601,33.0112,33.3079,10000.0],["2018-08-14",33.3746,33.842,32.848,33.8272,33200.0],["2018-08-15",33.5379,33.8939,33.4043,33.4043,13800.0],["2018-08-16",33.4859,33.9088,33.3895,33.8197,19200.0],["2018-08-17",33.7752,33.9384,33.4118,33.5082,45100.0],["2018-08-20",33.6936,34.1462,33.2115,34.02,16300.0],["2018-08-21",34.0645,34.48,33.6862,34.1832,43400.0],["2018-08-22",34.2723,34.6803,33.6714,34.5764,18900.0],["2018-08-23",34.6061,34.6506,34.2426,34.428,10300.0],["2018-08-24",34.428,34.6358,34.0497,34.1091,23300.0],["2018-08-27",34.1165,34.3093,33.8939,33.8939,21000.0],["2018-08-28",33.9607,34.072,33.6565,33.7085,18000.0],["2018-08-29",33.7085,34.0052,33.4563,34.0052,21900.0],["2018-08-30",33.9459,34.1091,33.6565,33.7456,20400.0],["2018-08-31",33.6195,34.0794,33.6195,33.931,20100.0],["2018-09-04",33.7604,34.1016,33.7233,34.072,19900.0],["2018-09-05",34.0794,34.2352,33.7827,33.8791,20800.0],["2018-09-06",33.9162,33.9681,33.664,33.8346,11200.0],["2018-09-07",33.7604,34.391,33.5749,34.02,11700.0],["2018-09-10",34.0794,34.2055,33.664,33.7827,9900.0],["2018-09-11",33.6714,33.8939,33.3747,33.3821,15700.0],["2018-09-12",33.3005,33.4414,32.9296,32.9741,22300.0],["2018-09-13",33.0705,33.3672,32.5735,32.7144,12800.0],["2018-09-14",32.6848,33.1224,32.0987,32.9963,11900.0],["2018-09-17",33.0853,33.1595,32.5661,32.707,12200.0],["2018-09-18",32.6699,33.3747,32.1358,32.2693,20600.0],["2018-09-19",32.3954,32.6402,32.3138,32.4845,16600.0],["2018-09-20",32.8999,32.937,32.5438,32.885,9100.0],["2018-09-21",32.7664,33.026,32.7664,32.9889,113400.0],["2018-09-24",32.9444,32.9444,32.121,32.2248,19100.0],["2018-09-25",32.3287,32.3361,32.0468,32.1507,17700.0],["2018-09-26",32.1506,32.1506,31.5275,31.5869,22700.0],["2018-09-27",31.5943,32.0839,31.5943,31.9058,22100.0],["2018-09-28",31.8836,32.3955,31.7649,32.2248,22400.0],["2018-10-01",32.2693,32.5512,31.6388,31.802,15400.0],["2018-10-02",31.7352,31.7352,31.2382,31.2382,15800.0],["2018-10-03",31.3495,31.7501,31.0157,31.6907,11400.0],["2018-10-04",31.5869,32.5957,31.5869,31.8242,17400.0],["2018-10-05",31.8836,32.3287,31.4385,31.6388,8800.0],["2018-10-08",31.6685,32.0987,31.394,31.9652,14100.0],["2018-10-09",31.9726,32.4845,31.9726,32.069,22600.0],["2018-10-10",32.1655,32.3583,31.6684,31.8613,26700.0],["2018-10-11",31.9133,31.9578,31.1566,31.1937,24400.0],["2018-10-12",31.5673,31.769,31.3132,31.4851,66900.0],["2018-10-15",31.4403,31.6569,31.4178,31.4328,15900.0],["2018-10-16",31.515,31.7541,31.4178,31.642,48600.0],["2018-10-17",31.6345,31.642,31.1265,31.627,42900.0],["2018-10-18",31.5374,31.7541,30.9397,31.6943,37400.0],["2018-10-19",31.5448,31.9483,31.2759,31.3207,36400.0],["2018-10-22",31.4552,31.6046,30.7529,30.9098,25500.0],["2018-10-23",30.5511,30.8575,30.1178,30.1253,29500.0],["2018-10-24",30.2299,30.4316,29.2511,29.3034,28800.0],["2018-10-25",29.1241,29.9684,29.1241,29.789,25500.0],["2018-10-26",29.5649,29.9086,29.2436,29.3632,34600.0],["2018-10-29",29.5126,30.9023,29.2586,30.6259,35400.0],["2018-10-30",31.9782,31.9782,30.3494,31.5224,24600.0],["2018-10-31",31.6644,31.9184,29.9459,30.2971,47600.0],["2018-11-01",30.2971,31.1563,30.2971,30.6035,20500.0],["2018-11-02",30.6408,30.9023,30.3419,30.7155,20900.0],["2018-11-05",30.5586,31.0667,30.4316,30.5287,25000.0],["2018-11-06",30.4316,31.2684,30.4316,30.9621,20200.0],["2018-11-07",30.9471,30.9471,30.3345,30.9247,24300.0],["2018-11-08",30.7678,31.3058,30.5511,31.0966,19200.0],["2018-11-09",31.0816,31.3207,30.7379,30.9845,15600.0],["2018-11-12",30.8351,31.3058,30.6707,31.104,21100.0],["2018-11-13",31.1414,31.5299,30.9023,31.2759,16800.0],["2018-11-14",31.4178,31.5075,30.7902,30.9322,10000.0],["2018-11-15",30.7529,31.8437,30.7305,31.8363,62200.0],["2018-11-16",31.6794,31.8363,31.0742,31.6495,27300.0],["2018-11-19",31.6868,31.8736,31.5374,31.642,11900.0],["2018-11-20",31.4104,31.6868,30.708,30.7155,37600.0],["2018-11-21",30.7603,31.2086,30.6109,30.9098,14400.0],["2018-11-23",30.6632,31.6644,30.6632,31.2609,6500.0],["2018-11-26",31.2983,31.3058,30.992,31.0293,17800.0],["2018-11-27",30.9546,31.1265,30.5213,30.5213,15200.0],["2018-11-28",30.3195,30.992,30.1103,30.581,22800.0],["2018-11-29",30.5885,31.1787,30.4988,30.8649,14500.0],["2018-11-30",30.9471,31.2161,30.6782,30.8948,30700.0],["2018-12-03",31.2086,31.515,30.454,30.8351,13200.0],["2018-12-04",30.8425,30.8425,28.885,28.9821,25400.0],["2018-12-06",28.7131,29.5574,28.5338,29.1166,19300.0],["2018-12-07",29.1241,29.139,27.5326,27.6821,29700.0],["2018-12-10",27.428,27.428,26.509,27.1441,42100.0],["2018-12-11",27.4953,27.8539,26.6062,27.4579,17600.0],["2018-12-12",27.9585,28.1453,27.3458,28.093,25300.0],["2018-12-13",28.2125,28.2125,27.0918,27.6746,30600.0],["2018-12-14",27.5849,27.6522,27.174,27.3757,19200.0],["2018-12-17",27.1964,27.6298,26.9872,27.0843,29300.0],["2018-12-18",27.2562,27.4355,26.9573,27.2487,29500.0],["2018-12-19",27.443,27.5775,26.1579,26.2251,35700.0],["2018-12-20",26.2251,26.6958,25.8964,26.2924,37900.0],["2018-12-21",26.1504,27.1217,25.6797,26.1205,89700.0],["2018-12-24",26.128,26.128,25.4406,25.4406,9600.0],["2018-12-26",25.6125,26.5016,25.0222,26.2251,28800.0],["2018-12-27",25.9561,26.3521,25.4257,25.9412,26000.0],["2018-12-28",26.0458,26.8527,25.7021,26.5912,26500.0],["2018-12-31",26.6884,27.0022,26.4044,26.8751,57400.0],["2019-01-02",26.6884,27.1591,26.2625,27.1591,40500.0],["2019-01-03",26.9797,27.4729,26.6361,26.8527,25600.0],["2019-01-04",27.0993,28.2424,27.0993,28.2051,28900.0],["2019-01-07",28.1453,28.5189,27.839,28.3396,42300.0],["2019-01-08",28.5189,28.7131,28.2723,28.6982,26800.0],["2019-01-09",28.7804,29.3482,28.7804,29.139,33400.0],["2019-01-10",28.9971,29.1315,28.4815,28.8028,24100.0],["2019-01-11",28.5787,28.7356,27.9137,28.4143,27100.0],["2019-01-14",28.339,28.723,28.1055,28.1733,20200.0],["2019-01-15",28.0829,28.5574,27.729,28.3465,16300.0],["2019-01-16",28.4896,29.0695,28.0603,28.8887,39400.0],["2019-01-17",28.7984,29.5138,28.5574,29.3933,37100.0],["2019-01-18",29.431,30.1615,29.431,29.8602,36200.0],["2019-01-22",29.8828,30.779,29.8828,30.2518,54800.0],["2019-01-23",30.2518,30.3121,29.7473,30.056,27600.0],["2019-01-24",30.0636,30.3196,29.6343,29.9807,30700.0],["2019-01-25",30.0636,30.3573,29.7247,30.1313,26300.0],["2019-01-28",29.9506,29.9882,29.2201,29.5364,31300.0],["2019-01-29",29.6117,30.4778,28.8059,30.1464,36700.0],["2019-01-30",30.4928,30.7037,29.4686,30.1464,25300.0],["2019-01-31",30.1539,30.5983,29.815,30.5154,46200.0],["2019-02-01",30.6736,31.0049,30.3648,30.7413,27300.0],["2019-02-04",30.8844,31.4191,30.7112,31.261,22800.0],["2019-02-05",31.3664,31.5321,30.9748,31.389,14400.0],["2019-02-06",31.4041,31.8258,31.4041,31.7505,25400.0],["2019-02-07",31.8107,32.2174,31.6902,31.9162,20900.0],["2019-02-08",31.8635,32.0743,31.4869,31.8785,28100.0],["2019-02-11",31.999,32.4358,31.8785,32.4358,14600.0],["2019-02-12",32.5563,32.6768,32.3379,32.5262,24000.0],["2019-02-13",32.5337,33.0759,32.3078,32.9479,31500.0],["2019-02-14",32.7596,33.0157,32.609,32.7295,31600.0],["2019-02-15",32.8952,33.829,32.6015,33.3998,32500.0],["2019-02-19",33.3546,34.296,33.0609,34.1453,23700.0],["2019-02-20",34.0474,34.3487,33.829,34.2809,19300.0],["2019-02-21",34.2734,34.3713,34.0324,34.2206,17500.0],["2019-02-22",34.2131,34.5671,33.9495,34.4315,26600.0],["2019-02-25",34.3336,34.6424,34.0248,34.424,119000.0],["2019-02-26",34.3863,34.3863,33.8366,33.8818,24800.0],["2019-02-27",33.942,34.1905,33.6558,33.7613,17400.0],["2019-02-28",33.9872,34.2282,33.6709,33.7763,66900.0],["2019-03-01",33.8893,34.0399,33.5504,33.9721,40300.0],["2019-03-04",33.9796,34.1529,33.5127,33.9646,30900.0],["2019-03-05",33.9495,34.1453,33.7236,33.7462,24600.0],["2019-03-06",33.7537,34.1453,33.1211,33.2115,62600.0],["2019-03-07",33.1738,33.1738,32.3756,32.4283,26900.0],["2019-03-08",32.3153,32.85,32.3153,32.6015,31500.0],["2019-03-11",32.6994,33.1061,32.4885,33.1061,13900.0],["2019-03-12",33.1512,33.1512,32.7145,32.8651,16600.0],["2019-03-13",32.8575,33.0985,32.8425,32.963,14600.0],["2019-03-14",32.9554,33.0308,32.5789,32.8651,23600.0],["2019-03-15",32.8726,33.1663,32.5337,32.5789,99300.0],["2019-03-18",32.6316,33.1889,32.6166,33.0232,29200.0],["2019-03-19",33.0232,33.0458,31.8183,31.9388,32100.0],["2019-03-20",31.9312,32.2701,31.6601,31.8635,55600.0],["2019-03-21",31.6375,31.9312,31.1254,31.1781,41800.0],["2019-03-22",30.9371,30.9371,29.431,29.446,59100.0],["2019-03-25",29.4912,30.4476,29.1297,30.3798,54100.0],["2019-03-26",30.3497,31.5622,30.1238,31.4794,38500.0],["2019-03-27",31.3438,31.6526,30.8242,31.5095,38000.0],["2019-03-28",31.4794,32.0442,30.9221,31.9689,30300.0],["2019-03-29",31.9689,32.2701,31.4041,31.4191,69000.0],["2019-04-01",31.6827,32.127,31.6451,32.112,48100.0],["2019-04-02",32.0819,32.1195,31.7279,32.112,23100.0],["2019-04-03",32.1722,32.1722,31.6601,31.9614,19400.0],["2019-04-04",31.9689,32.353,31.9689,32.2777,13400.0],["2019-04-05",32.2777,32.5864,31.9086,32.481,26900.0],["2019-04-08",32.3831,32.481,32.127,32.4207,19900.0],["2019-04-09",32.2551,32.2551,31.2911,31.7656,28900.0],["2019-04-10",31.9011,32.2701,31.7279,32.1346,25100.0],["2019-04-11",32.1421,32.3982,31.8559,32.1873,22800.0],["2019-04-12",32.4452,32.6727,31.8536,32.4907,23200.0],["2019-04-15",32.4907,32.4907,32.1569,32.21,28300.0],["2019-04-16",32.2631,32.5134,31.8081,32.3996,19300.0],["2019-04-17",32.4982,32.7713,31.9825,32.5968,25100.0],["2019-04-18",32.4376,32.7864,32.1266,32.3466,11300.0],["2019-04-22",32.43,32.5892,31.5275,31.6943,37200.0],["2019-04-23",31.8384,32.3541,31.7701,32.248,39500.0],["2019-04-24",32.339,32.8092,32.0811,32.6803,33800.0],["2019-04-25",32.6727,32.6727,32.1342,32.3921,38800.0],["2019-04-26",32.43,33.1581,31.1179,32.5892,33400.0],["2019-04-29",32.7258,33.3097,32.6878,33.3097,18000.0],["2019-04-30",34.6976,34.6976,32.5968,33.3552,56200.0],["2019-05-01",33.3704,34.5535,33.3704,33.9013,36500.0],["2019-05-02",34.1213,34.8342,34.0454,34.3943,45800.0],["2019-05-03",34.6673,35.6457,34.6597,35.221,45200.0],["2019-05-06",34.91,35.8353,34.91,35.6078,44300.0],["2019-05-07",35.5319,35.6305,34.4625,34.8417,28800.0],["2019-05-08",34.8873,35.0465,34.5915,34.5915,23400.0],["2019-05-09",34.4246,34.7356,33.9923,34.6825,18800.0],["2019-05-10",34.1971,34.8417,34.1971,34.6976,20000.0],["2019-05-13",34.3639,34.455,33.4008,33.469,28900.0],["2019-05-14",33.6738,34.2805,32.3162,34.0606,20700.0],["2019-05-15",33.7648,33.7648,33.287,33.3325,20200.0],["2019-05-16",33.4083,33.9696,33.4083,33.6889,19800.0],["2019-05-17",33.4387,33.8558,33.1732,33.2339,28600.0],["2019-05-20",33.1581,33.6359,33.1277,33.287,24700.0],["2019-05-21",33.4159,33.5904,33.2946,33.5904,30400.0],["2019-05-22",33.5145,33.7724,33.287,33.5752,25500.0],["2019-05-23",33.2491,33.3325,32.6575,32.8547,24100.0],["2019-05-24",33.1277,33.6738,32.8547,33.1201,18000.0],["2019-05-28",33.0215,33.1353,32.6196,32.8244,31600.0],["2019-05-29",32.6803,32.8471,32.339,32.6499,32800.0],["2019-05-30",32.612,32.6803,31.4971,32.0128,65400.0],["2019-05-31",31.4971,32.2631,31.4744,32.119,47100.0],["2019-06-03",32.1645,32.2859,31.2089,32.157,48900.0],["2019-06-04",32.4603,32.9912,31.9143,32.9836,25400.0],["2019-06-05",32.9381,33.0064,32.2935,32.4451,26800.0],["2019-06-06",32.4982,32.6196,31.8915,32.3845,28600.0],["2019-06-07",32.3162,32.5741,32.2935,32.2935,22100.0],["2019-06-10",32.4451,32.9381,32.0128,32.8092,22000.0],["2019-06-11",32.9685,33.1429,32.6803,32.885,40200.0],["2019-06-12",32.7258,33.0064,32.612,32.7789,33900.0],["2019-06-13",32.9381,33.3553,32.703,33.3097,43700.0],["2019-06-14",33.2718,33.9165,32.9457,33.6283,35600.0],["2019-06-17",33.6359,33.6738,33.3552,33.5448,45400.0],["2019-06-18",33.5145,34.2198,33.3932,34.0757,34600.0],["2019-06-19",33.8634,34.2047,33.56,33.8786,31600.0],["2019-06-20",33.9468,34.3033,33.4842,33.5676,31600.0],["2019-06-21",33.378,33.7648,33.1429,33.2187,76100.0],["2019-06-24",33.1429,33.5069,32.9912,33.1505,34900.0],["2019-06-25",33.2187,33.4918,32.7409,33.3022,32500.0],["2019-06-26",33.6662,33.8255,33.3022,33.5069,29800.0],["2019-06-27",33.3932,34.1895,33.3932,34.1895,32900.0],["2019-06-28",34.2957,34.91,33.7951,34.7887,91200.0],["2019-07-01",34.8948,35.0844,34.3184,34.5611,39500.0],["2019-07-02",34.6294,34.7811,33.7496,34.0302,20100.0],["2019-07-03",34.0302,34.144,33.7117,33.9089,17200.0],["2019-07-05",34.0075,34.4322,34.0075,34.3564,19200.0],["2019-07-08",34.1668,34.3412,33.7572,33.9923,27300.0],["2019-07-09",33.78,34.1213,33.78,34.1213,21400.0],["2019-07-10",34.0985,34.3184,33.6283,33.6283,31800.0],["2019-07-11",33.6283,33.8482,33.4235,33.8255,42100.0],["2019-07-12",33.7949,34.3752,33.7949,34.0774,37100.0],["2019-07-15",34.1538,34.1538,33.5735,33.6957,30700.0],["2019-07-16",33.7491,34.0774,33.6422,33.7109,39700.0],["2019-07-17",33.5735,33.7644,33.375,33.4895,51800.0],["2019-07-18",33.3521,33.8866,33.3444,33.6269,24800.0],["2019-07-19",33.4361,34.0393,33.2604,33.4895,36700.0],["2019-07-22",33.3673,33.3673,32.7183,32.9779,38000.0],["2019-07-23",33.0619,33.0848,32.7794,33.0085,14900.0],["2019-07-24",32.7947,33.8942,32.5503,33.8255,42400.0],["2019-07-25",33.8331,34.2683,33.6804,33.7491,38200.0],["2019-07-26",33.7262,34.3905,33.7262,34.276,35100.0],["2019-07-29",34.3371,34.5356,34.024,34.1003,30100.0],["2019-07-30",32.5732,34.6577,32.5732,34.0851,35700.0],["2019-07-31",34.3676,34.8028,33.9324,34.1385,55400.0],["2019-08-01",34.0316,34.3829,33.3979,33.4132,48800.0],["2019-08-02",33.1688,33.4361,32.8481,32.9703,38000.0],["2019-08-05",32.5198,32.6038,31.6341,32.1762,44600.0],["2019-08-06",32.1838,32.6572,31.7715,32.4434,46200.0],["2019-08-07",31.97,32.3976,31.97,32.1686,30100.0],["2019-08-08",32.3823,33.1612,32.3823,32.703,40100.0],["2019-08-09",32.7947,32.8863,32.4587,32.6801,19500.0],["2019-08-12",32.4893,32.7641,32.3442,32.6496,34500.0],["2019-08-13",32.6725,33.3062,32.5503,33.2146,49200.0],["2019-08-14",32.5885,32.6572,31.7791,31.8555,37100.0],["2019-08-15",31.7791,32.222,31.6799,31.7715,32000.0],["2019-08-16",32.0693,32.5427,32.0693,32.3824,32000.0],["2019-08-19",32.7565,32.7565,32.2449,32.5961,43100.0],["2019-08-20",32.4053,32.474,32.0387,32.0846,28900.0],["2019-08-21",32.222,32.222,31.7791,31.97,41800.0],["2019-08-22",31.9624,32.2755,31.8173,32.0311,35300.0],["2019-08-23",31.8937,32.2296,30.6109,30.8476,39600.0],["2019-08-26",31.0538,31.6264,30.7407,31.5577,60000.0],["2019-08-27",31.7104,31.7944,30.9621,31.0232,45800.0],["2019-08-28",31.2752,31.573,31.069,31.4737,32700.0],["2019-08-29",31.7715,32.1533,31.741,31.7562,35300.0],["2019-08-30",31.9319,32.0082,31.3286,31.657,35200.0],["2019-09-03",31.3363,31.5119,30.8934,31.2141,41600.0],["2019-09-04",31.4737,31.5424,31.1683,31.3821,39200.0],["2019-09-05",31.6952,32.6343,31.489,32.0158,33600.0],["2019-09-06",32.0846,32.1991,31.802,31.9318,31900.0],["2019-09-09",32.0693,33.1077,31.9853,32.8863,33500.0],["2019-09-10",32.7794,33.4284,32.5274,33.3597,29500.0],["2019-09-11",33.6422,34.108,33.0696,33.8713,37300.0],["2019-09-12",33.7491,34.1843,33.4971,33.9095,38500.0],["2019-09-13",34.0393,35.1082,33.5582,34.7494,43900.0],["2019-09-16",34.3905,34.8868,34.192,34.4516,42000.0],["2019-09-17",34.3752,34.4745,33.6728,34.2607,28500.0],["2019-09-18",34.2225,34.505,34.0164,34.2378,25100.0],["2019-09-19",34.3065,34.8028,33.772,33.8789,19000.0],["2019-09-20",33.8789,34.4516,33.4971,34.0393,74100.0],["2019-09-23",34.0087,34.0087,33.3673,33.8102,29700.0],["2019-09-24",33.9095,33.9171,33.123,33.375,20100.0],["2019-09-25",33.375,34.2912,32.9474,33.9171,32000.0],["2019-09-26",34.0775,34.0775,33.2299,33.2299,19500.0],["2019-09-27",33.5964,34.2378,33.2375,33.3215,24200.0],["2019-09-30",33.52,33.7491,32.9627,33.0772,28200.0],["2019-10-01",33.2604,33.4971,32.3289,32.4205,30500.0],["2019-10-02",32.3594,32.6725,32.0082,32.5351,41400.0],["2019-10-03",32.3823,32.6801,31.97,32.2907,40000.0],["2019-10-04",32.39,32.7641,32.3136,32.6343,25600.0],["2019-10-07",32.8863,33.0237,32.5198,32.5656,18500.0],["2019-10-08",32.2755,32.2755,31.7028,31.9853,32900.0],["2019-10-09",32.1838,32.474,31.9089,32.1304,43400.0],["2019-10-10",32.1457,32.7489,32.1457,32.3824,30700.0],["2019-10-11",32.9053,33.5051,31.8979,32.6361,48600.0],["2019-10-14",32.6361,32.9899,32.3593,32.9283,24300.0],["2019-10-15",33.0052,33.2898,32.7438,33.1129,28200.0],["2019-10-16",33.0129,33.2975,32.8591,32.9668,15000.0],["2019-10-17",33.0668,33.2283,32.6823,32.9668,21100.0],["2019-10-18",32.7668,33.3744,32.7668,33.2975,32500.0],["2019-10-21",33.6127,34.2202,33.6051,33.7973,34700.0],["2019-10-22",33.7742,34.0818,33.5281,33.7742,17000.0],["2019-10-23",33.7127,33.8357,33.5589,33.7896,17300.0],["2019-10-24",33.905,33.905,33.3205,33.4205,19000.0],["2019-10-25",33.5128,33.805,33.259,33.6281,16100.0],["2019-10-28",33.7589,34.1126,33.7281,34.0049,24900.0],["2019-10-29",34.4048,34.4048,33.3128,34.2049,23800.0],["2019-10-30",34.4125,34.9046,33.7204,34.8124,28500.0],["2019-10-31",34.8354,34.8354,33.9203,34.0741,35000.0],["2019-11-01",34.3279,34.674,34.3048,34.4125,32900.0],["2019-11-04",34.674,35.0585,34.474,34.7124,21600.0],["2019-11-05",34.7816,35.1815,34.6432,34.8816,30400.0],["2019-11-06",34.8585,34.9354,34.5817,34.6201,28000.0],["2019-11-07",34.9969,35.1892,34.574,34.8431,25200.0],["2019-11-08",34.9431,34.9892,34.1664,34.4433,55500.0],["2019-11-11",34.1664,34.5663,34.0895,34.4894,45000.0],["2019-11-12",34.5202,34.8278,34.2279,34.5048,62900.0],["2019-11-13",34.4356,34.597,34.0818,34.2741,37700.0],["2019-11-14",34.2587,34.4048,33.9665,34.1895,63700.0],["2019-11-15",34.4125,34.6432,34.2279,34.2971,51200.0],["2019-11-18",34.3587,34.3587,33.8973,34.1357,19400.0],["2019-11-19",34.2203,34.4663,33.8742,33.9665,59300.0],["2019-11-20",33.8434,34.2049,33.1821,33.4513,100000.0],["2019-11-21",33.6358,33.6358,32.8822,33.2513,68700.0],["2019-11-22",33.1129,33.382,32.9437,33.1437,38500.0],["2019-11-25",33.2898,33.5974,33.0129,33.2821,72000.0],["2019-11-26",33.1667,33.5743,32.9514,33.1052,45800.0],["2019-11-27",33.3128,33.5128,32.9975,33.4743,62100.0],["2019-11-29",33.4128,33.7665,33.1898,33.4051,36800.0],["2019-12-02",33.4282,33.6743,33.2898,33.4436,72600.0],["2019-12-03",33.2206,33.4436,32.9437,33.2282,41200.0],["2019-12-04",33.3436,33.5589,33.1898,33.4359,68200.0],["2019-12-05",33.2206,33.8127,33.2206,33.3897,60000.0],["2019-12-06",33.7512,34.128,33.6743,33.8973,51100.0],["2019-12-09",33.8896,33.8896,33.5666,33.6896,61900.0],["2019-12-10",33.7358,33.9972,33.5051,33.9434,59200.0],["2019-12-11",34.0741,34.151,33.8665,33.9972,51100.0],["2019-12-12",34.0972,34.8508,34.0203,34.6586,98600.0],["2019-12-13",34.6355,34.6893,34.0511,34.3817,37000.0],["2019-12-16",34.5432,34.897,34.5048,34.6432,36700.0],["2019-12-17",34.7739,35.1277,34.697,35.0661,45200.0],["2019-12-18",35.3122,35.5891,34.9969,35.466,39200.0],["2019-12-19",35.3507,35.6736,35.2276,35.6275,73400.0],["2019-12-20",35.6352,36.1427,35.5045,36.0043,184500.0],["2019-12-23",36.0043,36.0043,35.3507,35.5814,61000.0],["2019-12-24",35.689,35.689,35.2815,35.5275,24700.0],["2019-12-26",35.5506,35.6967,35.4276,35.4891,25400.0],["2019-12-27",35.5429,35.5429,35.2199,35.4583,36900.0],["2019-12-30",35.566,35.7121,35.3122,35.566,30300.0],["2019-12-31",35.5968,35.7736,35.343,35.4199,40400.0],["2020-01-02",35.6044,35.6044,34.8893,35.4122,52400.0],["2020-01-03",35.0584,35.4968,34.8047,35.2353,54300.0],["2020-01-06",35.0277,35.2738,34.6201,35.1046,36400.0],["2020-01-07",34.9354,35.0815,34.6663,34.9431,58400.0],["2020-01-08",34.9815,35.5275,34.6739,35.3737,44300.0],["2020-01-09",35.4891,35.5198,34.9739,35.0661,40400.0],["2020-01-10",35.0354,35.1892,34.8278,35.0815,38900.0],["2020-01-13",35.12,36.0812,34.7047,35.8736,76700.0],["2020-01-14",35.8271,35.8736,35.4786,35.7884,60100.0],["2020-01-15",35.6722,35.8271,35.4786,35.7497,56100.0],["2020-01-16",35.9278,36.2453,35.7729,36.1601,30300.0],["2020-01-17",36.3383,36.3383,35.9588,36.0827,47100.0],["2020-01-21",35.9433,36.013,35.649,35.8426,44400.0],["2020-01-22",35.8968,36.0052,35.7652,35.8968,37200.0],["2020-01-23",35.7884,35.8968,35.6412,35.8658,59600.0],["2020-01-24",35.7729,35.9046,35.6257,35.7884,41800.0],["2020-01-27",35.3934,35.8349,35.3547,35.68,32400.0],["2020-01-28",36.2841,36.5241,36.1214,36.2995,48400.0],["2020-01-29",36.3925,36.6558,36.1911,36.5164,56000.0],["2020-01-30",36.3538,36.9733,36.3538,36.8727,73000.0],["2020-01-31",36.71,36.8572,36.4854,36.6016,92200.0],["2020-02-03",36.5164,37.0585,36.5164,36.8572,79000.0],["2020-02-04",37.1747,37.1747,36.772,37.0275,48900.0],["2020-02-05",37.0508,37.3528,37.0508,37.2986,122900.0],["2020-02-06",37.3683,37.5464,36.9191,36.9733,77100.0],["2020-02-07",36.7642,37.105,36.7023,36.8417,33700.0],["2020-02-10",36.8262,36.9269,36.4235,36.6171,31300.0],["2020-02-11",36.8107,36.9733,36.5861,36.6093,35900.0],["2020-02-12",36.8184,36.8417,36.4467,36.6868,34400.0],["2020-02-13",36.6868,36.9346,36.4002,36.9346,26500.0],["2020-02-14",36.8107,36.9811,36.3925,36.4389,34100.0],["2020-02-18",36.3538,36.7255,36.0285,36.2531,34500.0],["2020-02-19",36.2763,36.7023,36.2144,36.5396,32700.0],["2020-02-20",36.4932,36.803,36.1756,36.5784,23500.0],["2020-02-21",36.5938,36.5938,36.1601,36.5009,32100.0],["2020-02-24",35.8039,35.8736,35.2772,35.3469,31500.0],["2020-02-25",35.3314,35.5483,34.4331,34.5183,53800.0],["2020-02-26",34.6732,35.1223,34.3091,34.3634,34400.0],["2020-02-27",33.8832,34.4486,32.2103,33.2559,71300.0],["2020-02-28",32.4814,32.9306,30.8395,31.7611,110300.0],["2020-03-02",31.7224,33.5889,31.4591,33.5889,55600.0],["2020-03-03",33.3643,33.4108,32.2878,32.4349,126200.0],["2020-03-04",32.8299,32.8299,32.0012,32.5279,77100.0],["2020-03-05",32.0554,32.0709,30.793,31.4049,60600.0],["2020-03-06",30.2277,31.0719,29.6701,30.4445,58700.0],["2020-03-09",28.6323,29.4842,27.0446,27.153,47000.0],["2020-03-10",27.9585,28.245,27.1065,27.486,81900.0],["2020-03-11",26.6961,27.2382,26.2934,26.4095,76300.0],["2020-03-12",25.0697,26.3166,23.7918,23.908,80300.0],["2020-03-13",24.9922,26.4482,24.1558,26.4405,100600.0],["2020-03-16",23.4201,25.6041,23.1722,23.5827,76700.0],["2020-03-17",23.8073,26.7038,23.3271,26.6806,102300.0],["2020-03-18",25.0852,25.4724,23.1567,23.6369,85500.0],["2020-03-19",23.4743,27.548,23.4743,27.0988,88600.0],["2020-03-20",26.7348,28.609,25.4724,25.5034,155900.0],["2020-03-23",25.6583,25.7899,22.785,23.6679,66900.0],["2020-03-24",24.636,24.8296,23.0715,23.3349,101000.0],["2020-03-25",23.2342,23.5053,22.1422,22.4132,74200.0],["2020-03-26",22.5526,25.1936,22.5526,24.7831,60800.0],["2020-03-27",23.5982,24.1248,22.5139,22.6456,89000.0],["2020-03-30",22.8624,23.7453,22.5836,23.2342,63100.0],["2020-03-31",23.0251,24.4811,22.7618,24.3572,88100.0],["2020-04-01",24.0087,24.0087,22.3745,22.6688,68000.0],["2020-04-02",22.3668,23.2419,22.0492,22.9012,67200.0],["2020-04-03",22.5914,23.1103,21.4761,21.9176,44300.0],["2020-04-06",22.7618,23.3581,22.2506,23.2652,88700.0],["2020-04-07",23.2652,24.2333,22.4287,23.0793,80200.0],["2020-04-08",23.4201,23.8228,22.9012,23.4356,54000.0],["2020-04-09",24.0164,25.3872,23.9622,25.3872,82400.0],["2020-04-13",25.1936,25.1936,23.908,24.3882,48200.0],["2020-04-14",24.7404,24.7404,23.128,23.3707,74100.0],["2020-04-15",22.8228,22.8228,21.7897,21.9227,64100.0],["2020-04-16",21.7975,21.7975,20.3496,21.0774,86700.0],["2020-04-17",21.7271,22.3767,21.4375,22.1888,117800.0],["2020-04-20",21.6566,22.5802,21.4923,21.6879,69100.0],["2020-04-21",21.4844,22.2749,20.9992,21.9227,56900.0],["2020-04-22",22.4628,22.4863,21.6097,21.8445,31300.0],["2020-04-23",21.8445,22.7445,21.7662,22.1262,49900.0],["2020-04-24",22.1967,22.5489,21.4688,22.3767,29600.0],["2020-04-27",22.7289,24.3881,22.7132,23.9342,70400.0],["2020-04-28",25.3274,25.6248,24.3803,25.0613,58200.0],["2020-04-29",26.2118,28.2311,25.6483,27.6519,93500.0],["2020-04-30",27.3936,27.4171,25.6326,25.6326,70600.0],["2020-05-01",25.5622,25.7344,24.8186,25.5309,66400.0],["2020-05-04",25.0847,25.2256,24.2316,24.8969,48200.0],["2020-05-05",25.0847,25.3978,23.7933,23.8951,40700.0],["2020-05-06",23.9733,24.0907,23.0576,23.2533,61100.0],["2020-05-07",23.6368,24.1455,23.3628,23.535,47600.0],["2020-05-08",23.8325,24.623,23.4881,24.5369,37100.0],["2020-05-11",24.0281,24.0516,22.9637,23.2533,65500.0],["2020-05-12",23.3628,23.3628,21.9932,22.0166,52400.0],["2020-05-13",21.9227,21.9697,20.8583,21.4766,61800.0],["2020-05-14",21.234,21.6957,20.1461,21.5862,124900.0],["2020-05-15",21.547,22.2358,21.1244,21.9071,45000.0],["2020-05-18",22.6741,24.0673,22.6741,23.8325,85500.0],["2020-05-19",23.7542,23.7542,22.4236,22.4236,56200.0],["2020-05-20",22.7915,24.4821,22.7915,24.2394,49200.0],["2020-05-21",24.1925,24.4821,24.0751,24.1847,46400.0],["2020-05-22",24.3882,25.21,23.6368,24.2864,52900.0],["2020-05-26",25.3821,26.0552,25.3117,25.8126,61700.0],["2020-05-27",26.8614,28.3015,26.4857,28.0119,63200.0],["2020-05-28",28.5128,28.6537,27.2214,27.2449,100400.0],["2020-05-29",26.8927,28.1293,25.6952,26.2509,55800.0],["2020-06-01",26.3996,26.744,25.4291,25.4291,68400.0],["2020-06-02",25.7735,26.0709,25.0221,25.3195,41400.0],["2020-06-03",25.8439,27.5345,25.7422,26.9162,45000.0],["2020-06-04",26.4779,27.4484,26.3683,27.2136,35300.0],["2020-06-05",28.4659,29.5773,28.1606,29.3581,60400.0],["2020-06-08",29.7416,30.1565,29.3503,30.0704,47200.0],["2020-06-09",29.5068,29.9765,28.6616,29.4442,42400.0],["2020-06-10",29.2407,29.2407,27.8554,27.8554,45200.0],["2020-06-11",26.2353,26.8458,25.3274,25.4604,64700.0],["2020-06-12",26.697,26.697,25.4604,26.3135,49600.0],["2020-06-15",25.21,26.5405,25.0926,26.4309,35100.0],["2020-06-16",27.4641,28.1137,26.744,27.4171,52900.0],["2020-06-17",27.3858,27.3858,25.9848,26.0787,43800.0],["2020-06-18",25.7578,26.5092,25.7578,26.1727,61500.0],["2020-06-19",26.4309,26.4309,25.1317,25.8361,164200.0],["2020-06-22",25.6091,26.2196,25.4213,26.204,135300.0],["2020-06-23",26.5953,26.5953,25.703,25.7657,34200.0],["2020-06-24",25.343,25.343,24.8656,25.0534,69200.0],["2020-06-25",24.7951,25.9926,24.576,25.9926,52900.0],["2020-06-26",25.9926,25.9926,24.5447,25.3352,147200.0],["2020-06-29",25.7265,26.2744,25.5543,26.2744,84100.0],["2020-06-30",25.9378,27.2371,25.9378,27.0336,40600.0],["2020-07-01",27.0727,27.0806,25.6561,25.8126,49900.0],["2020-07-02",26.6031,28.5676,26.3683,26.5875,118200.0],["2020-07-06",27.2762,27.4797,26.4231,26.6657,38300.0],["2020-07-07",26.4074,26.6109,24.9047,25.4995,44200.0],["2020-07-08",25.4056,25.9222,24.6621,25.1943,45600.0],["2020-07-09",25.1943,26.3605,24.5212,24.6934,60100.0],["2020-07-10",24.6934,25.8126,24.6934,25.8048,59400.0],["2020-07-13",26.2431,27.0023,25.6639,26.5562,59200.0],["2020-07-14",26.5562,26.9276,25.9081,26.3823,65400.0],["2020-07-15",27.0541,27.9709,26.8407,27.797,73700.0],["2020-07-16",27.4493,28.1922,27.4098,27.6548,42200.0],["2020-07-17",27.5599,27.6627,26.6905,26.7221,42100.0],["2020-07-20",26.4929,26.5483,25.7263,26.0187,26500.0],["2020-07-21",26.2558,27.5836,26.2558,27.4809,43800.0],["2020-07-22",27.1805,27.4651,26.6826,26.8723,47000.0],["2020-07-23",26.8565,27.2991,26.7696,27.0778,76600.0],["2020-07-24",27.1173,27.3228,26.572,26.5878,58800.0],["2020-07-27",26.3981,27.0146,25.7421,26.0029,30800.0],["2020-07-28",25.2995,25.75,25.2125,25.2679,56800.0],["2020-07-29",25.2284,25.8053,24.8174,25.7105,60100.0],["2020-07-30",25.1809,25.5445,24.9675,25.3311,49100.0],["2020-07-31",25.1651,25.2363,24.5328,25.0466,70800.0],["2020-08-03",25.2916,25.2995,24.5882,25.094,39400.0],["2020-08-04",24.9122,24.9596,24.5882,24.9043,27300.0],["2020-08-05",25.2046,25.2916,24.2957,24.3036,74600.0],["2020-08-06",24.3906,25.1098,24.3906,25.0624,78400.0],["2020-08-07",24.8253,26.5325,24.8253,26.4929,49700.0],["2020-08-10",26.6273,27.2201,26.5562,26.817,31100.0],["2020-08-11",27.228,27.7891,27.228,27.4809,59300.0],["2020-08-12",27.7891,27.9393,27.5441,27.797,83300.0],["2020-08-13",27.639,27.639,26.9671,27.1647,50400.0],["2020-08-14",26.9039,27.386,26.6747,27.2675,26400.0],["2020-08-17",27.1015,27.3781,26.7221,26.983,21400.0],["2020-08-18",26.8644,26.8644,26.0503,26.0819,32000.0],["2020-08-19",26.0819,26.6431,26.0819,26.2321,29700.0],["2020-08-20",25.8448,25.9555,25.6868,25.8132,23200.0],["2020-08-21",25.6314,25.7816,25.3469,25.6393,37000.0],["2020-08-24",25.8765,26.4139,25.4734,26.3981,38200.0],["2020-08-25",26.651,26.6826,26.1768,26.5245,24400.0],["2020-08-26",26.5245,26.5245,25.6789,25.6789,26600.0],["2020-08-27",25.6631,26.4692,25.4655,26.3428,30200.0],["2020-08-28",26.6273,26.6273,26.1057,26.3744,23500.0],["2020-08-31",26.2637,26.327,25.8053,25.8132,42200.0],["2020-09-01",25.7026,26.0108,25.4971,25.7263,27700.0],["2020-09-02",25.6947,25.9239,25.5366,25.7658,35400.0],["2020-09-03",25.671,26.1373,25.671,25.8132,76800.0],["2020-09-04",26.0029,26.2321,25.4892,25.9792,62300.0],["2020-09-08",25.7579,25.7579,24.5961,24.7937,73400.0],["2020-09-09",24.8964,25.0782,24.4538,24.6672,55300.0],["2020-09-10",24.6672,24.7936,24.1139,24.1535,50800.0],["2020-09-11",24.4064,24.9912,23.782,23.948,53100.0],["2020-09-14",24.0428,24.7541,23.948,24.6514,53400.0],["2020-09-15",24.7225,24.7225,23.8768,23.9401,24800.0],["2020-09-16",23.9638,24.5486,23.7188,24.1218,39400.0],["2020-09-17",23.8215,24.193,23.8215,24.0191,29200.0],["2020-09-18",24.3511,24.3748,23.7109,24.3194,146600.0],["2020-09-21",23.6634,24.0033,22.7229,22.9521,73300.0],["2020-09-22",23.0074,23.4738,22.5727,22.8731,42100.0],["2020-09-23",22.8889,23.3315,22.383,22.4147,48500.0],["2020-09-24",22.4384,23.3394,22.383,23.0865,50100.0],["2020-09-25",22.8573,23.3552,22.8573,23.1576,42000.0],["2020-09-28",23.4896,24.1614,23.4896,23.8768,31400.0],["2020-09-29",23.703,24.0033,23.2841,23.7978,31700.0],["2020-09-30",23.8768,24.1535,23.6792,23.8926,45400.0],["2020-10-01",23.8215,23.948,23.5212,23.948,39800.0],["2020-10-02",23.6634,24.6514,23.616,24.5407,27800.0],["2020-10-05",24.7858,25.3311,24.7858,25.3074,28800.0],["2020-10-06",25.6789,26.0978,24.5249,25.2046,37000.0],["2020-10-07",25.5682,25.916,25.4813,25.7895,36600.0],["2020-10-08",26.1689,26.2637,25.7658,26.1136,33700.0],["2020-10-09",26.4218,26.4218,25.6868,25.7026,37600.0],["2020-10-12",25.7026,25.9239,25.5129,25.8606,54800.0],["2020-10-13",25.8053,25.8053,25.173,25.3311,34300.0],["2020-10-14",25.2033,25.4748,24.6842,24.7481,22500.0],["2020-10-15",24.269,25.5627,24.269,25.4828,30300.0],["2020-10-16",25.3551,25.7224,25.1554,25.5866,25800.0],["2020-10-19",25.7384,25.7384,25.1794,25.1953,24700.0],["2020-10-20",25.5068,25.8981,25.3471,25.5946,19300.0],["2020-10-21",25.4509,25.946,25.4509,25.8342,20200.0],["2020-10-22",25.7943,26.7845,25.7943,26.7366,34200.0],["2020-10-23",26.9043,27.056,26.3613,26.7206,23300.0],["2020-10-26",26.2575,26.4092,25.9939,26.3213,30500.0],["2020-10-27",27.096,27.104,25.4189,25.5228,33400.0],["2020-10-28",25.0995,25.7304,24.812,24.828,40800.0],["2020-10-29",24.804,25.4828,24.5165,25.4189,33100.0],["2020-10-30",25.3391,25.8422,25.3391,25.5307,44300.0],["2020-11-02",25.8023,26.1776,25.8023,26.1297,32100.0],["2020-11-03",26.513,26.9842,26.4811,26.9283,66600.0],["2020-11-04",26.4491,26.4491,24.812,25.1874,57500.0],["2020-11-05",25.1794,26.2255,25.1794,26.1936,32300.0],["2020-11-06",26.505,26.505,25.4189,25.4589,54300.0],["2020-11-09",27.3595,29.8511,26.4331,28.3418,93000.0],["2020-11-10",28.8608,29.6994,28.6851,29.4837,53900.0],["2020-11-11",29.7393,29.7393,28.19,28.6852,26400.0],["2020-11-12",28.222,28.222,27.3196,27.7189,24900.0],["2020-11-13",28.0703,28.5334,27.9744,28.2699,22500.0],["2020-11-16",29.0605,29.5237,28.9567,29.4358,36200.0],["2020-11-17",28.7251,29.5157,28.5813,29.356,28800.0],["2020-11-18",30.458,30.458,28.6612,28.6692,24800.0],["2020-11-19",28.5254,28.8848,28.2779,28.8129,22300.0],["2020-11-20",28.4855,28.6851,28.1421,28.6372,21400.0],["2020-11-23",29.4119,29.4119,28.6772,28.8369,23900.0],["2020-11-24",30.2584,30.3462,29.1723,30.2264,65400.0],["2020-11-25",29.8591,29.899,29.0685,29.3959,23900.0],["2020-11-27",29.3879,30.1066,28.2699,28.5574,16500.0],["2020-11-30",28.4456,28.5973,27.4154,27.4314,43900.0],["2020-12-01",28.1741,28.5813,27.6869,28.0782,37900.0],["2020-12-02",28.1102,28.9567,27.9265,28.5893,32800.0],["2020-12-03",28.6372,28.9008,28.4136,28.4855,20500.0],["2020-12-04",28.757,29.308,28.4136,29.2761,49000.0],["2020-12-07",28.9247,29.2442,28.8289,29.1164,23400.0],["2020-12-08",28.8449,29.1962,28.7331,29.1803,33200.0],["2020-12-09",29.5157,29.6754,28.9966,29.3799,51300.0],["2020-12-10",29.2202,29.332,29.0285,29.2202,17200.0],["2020-12-11",28.9167,29.324,28.8449,28.9647,24500.0],["2020-12-14",29.2841,29.2841,28.6931,28.757,33500.0],["2020-12-15",28.8928,29.7632,28.8049,29.4917,36500.0],["2020-12-16",29.7233,29.7233,29.1803,29.4518,30100.0],["2020-12-17",29.6115,29.6115,28.9647,29.3879,37800.0],["2020-12-18",29.5157,29.5157,28.2459,28.3338,134100.0],["2020-12-21",28.2699,28.6053,27.6869,28.1022,44300.0],["2020-12-22",27.9904,27.9904,27.655,27.7668,20800.0],["2020-12-23",27.9584,28.3418,27.9105,28.3178,23900.0],["2020-12-24",28.5015,28.5175,27.9185,28.206,10300.0],["2020-12-28",28.23,28.789,28.23,28.3977,23000.0],["2020-12-29",28.3977,28.5734,27.7748,27.9345,30500.0],["2020-12-30",28.0463,28.4695,27.9505,28.3577,19900.0],["2020-12-31",28.6452,28.749,28.4536,28.5733,23600.0],["2021-01-04",28.8688,29.1004,28.4056,28.7171,87600.0],["2021-01-05",28.8928,29.5396,28.8129,28.9247,38900.0],["2021-01-06",29.6195,31.9434,29.5955,31.5281,96600.0],["2021-01-07",31.8555,31.8555,30.5299,31.041,38200.0],["2021-01-08",31.057,31.9194,30.0827,30.8733,70300.0],["2021-01-11",30.4979,31.2406,30.1066,30.6577,41400.0],["2021-01-12",30.8653,31.6559,30.8254,31.3205,24700.0],["2021-01-13",31.1368,31.1528,30.2504,30.9052,30200.0],["2021-01-14",30.9536,31.4207,30.7441,31.3563,25900.0],["2021-01-15",30.8247,31.0341,30.5025,31.0341,21000.0],["2021-01-19",31.1066,31.1066,30.43,30.9535,40000.0],["2021-01-20",30.9374,31.0905,30.3978,30.5911,49000.0],["2021-01-21",30.8086,31.0824,29.9065,30.5669,61400.0],["2021-01-22",30.14,31.0019,29.9387,30.8811,37500.0],["2021-01-25",30.5186,30.5186,29.6004,30.0514,40300.0],["2021-01-26",31.2757,31.2757,30.2367,30.2367,35700.0],["2021-01-27",31.4449,31.5335,29.8662,29.8904,83400.0],["2021-01-28",30.5105,31.2918,30.1642,30.8972,50400.0],["2021-01-29",30.4622,31.1871,30.0917,30.2448,34100.0],["2021-02-01",30.3253,30.8086,29.9226,30.4139,36800.0],["2021-02-02",30.9133,30.9294,30.3253,30.8408,44500.0],["2021-02-03",30.6394,31.1952,30.2528,31.0905,47400.0],["2021-02-04",31.0985,31.9604,31.0502,31.8556,48600.0],["2021-02-05",31.9845,32.057,31.2355,31.5254,21200.0],["2021-02-08",31.8476,32.4597,31.5415,32.4275,50600.0],["2021-02-09",32.5564,32.8625,32.3228,32.7658,42300.0],["2021-02-10",32.7658,32.9994,32.2664,32.5806,32300.0],["2021-02-11",32.5081,32.7014,31.7187,31.9362,54300.0],["2021-02-12",31.8557,32.2584,31.0583,31.8879,25800.0],["2021-02-16",32.057,32.1617,31.5576,31.9523,41300.0],["2021-02-17",31.8959,32.3711,31.8959,32.0973,30100.0],["2021-02-18",31.912,32.2503,31.5737,31.6946,35700.0],["2021-02-19",31.7268,32.2825,31.7268,32.1617,38600.0],["2021-02-22",31.9362,33.241,31.9362,32.9833,48100.0],["2021-02-23",33.088,34.2317,32.8383,33.4021,42000.0],["2021-02-24",33.6035,34.6586,33.4746,34.1109,67500.0],["2021-02-25",34.3042,34.3606,33.241,33.2733,38300.0],["2021-02-26",33.2249,33.6196,32.6208,32.645,42300.0],["2021-03-01",33.2249,34.264,33.2088,33.9498,51200.0],["2021-03-02",33.8532,33.974,33.233,33.5954,23300.0],["2021-03-03",33.9015,35.6655,33.9015,34.7231,36800.0],["2021-03-04",34.9808,36.0843,34.3848,34.6989,55000.0],["2021-03-05",35.0775,36.3904,35.0775,36.342,57800.0],["2021-03-08",36.3259,38.5087,36.3179,38.2509,57200.0],["2021-03-09",38.0254,38.2107,36.8334,37.6146,48100.0],["2021-03-10",37.8321,39.1289,37.1233,38.8148,61900.0],["2021-03-11",38.8148,38.9517,38.0576,38.8148,52300.0],["2021-03-12",39.0806,39.9988,37.3891,39.6202,38200.0],["2021-03-15",39.3786,39.3786,37.7596,38.4604,40000.0],["2021-03-16",38.702,39.2014,37.3327,38.1785,46900.0],["2021-03-17",38.3073,39.7894,36.2615,38.5248,47200.0],["2021-03-18",38.8228,39.9343,37.8563,38.6537,30200.0],["2021-03-19",39.3464,39.5316,36.6803,38.5892,183800.0],["2021-03-22",38.4282,38.8792,37.3327,37.7355,30900.0],["2021-03-23",37.3005,38.4201,37.3005,37.3327,41400.0],["2021-03-24",37.8804,39.0322,37.2119,37.2119,34900.0],["2021-03-25",37.0186,38.1462,37.0186,37.9932,33000.0],["2021-03-26",38.4926,39.6122,37.969,39.145,31800.0],["2021-03-29",38.6859,38.6859,37.961,38.4201,40800.0],["2021-03-30",38.4443,38.9759,37.8563,38.3637,37600.0],["2021-03-31",38.2509,38.8389,37.7113,38.549,65000.0],["2021-04-01",38.2751,38.8631,37.8885,38.6859,39900.0],["2021-04-05",39.0242,39.5477,38.5409,39.1289,28200.0],["2021-04-06",38.8711,39.443,38.3718,38.6376,42500.0],["2021-04-07",38.5409,38.7503,37.9127,38.1785,39500.0],["2021-04-08",38.2832,38.4926,37.7193,38.4523,23000.0],["2021-04-09",38.1221,38.7906,38.1221,38.5248,31700.0],["2021-04-12",38.4845,39.1047,38.4443,38.9114,21700.0],["2021-04-13",38.8792,38.8792,38.114,38.2026,37400.0],["2021-04-14",38.438,38.9412,38.2189,38.6003,28300.0],["2021-04-15",38.5922,38.6652,37.9023,38.511,25900.0],["2021-04-16",38.86,39.1766,38.1133,38.9737,37000.0],["2021-04-19",38.8032,38.8032,38.0159,38.438,27200.0],["2021-04-20",38.227,38.4948,37.0583,37.3667,34100.0],["2021-04-21",37.1638,38.4948,37.1638,38.1377,28600.0],["2021-04-22",38.3081,38.3081,37.4154,37.4965,19500.0],["2021-04-23",38.3812,39.0629,37.9673,38.6084,34700.0],["2021-04-26",38.8925,38.9818,37.391,38.1864,25500.0],["2021-04-27",38.8357,38.8357,37.4641,38.1052,35300.0],["2021-04-28",38.5597,38.9655,37.5939,38.2188,52100.0],["2021-04-29",38.4948,38.8519,38.1783,38.5354,41600.0],["2021-04-30",38.5273,38.9574,38.3244,38.7302,56400.0],["2021-05-03",39.1035,39.2009,38.4623,39.0386,38900.0],["2021-05-04",38.649,39.2983,38.2919,39.0061,25800.0],["2021-05-05",38.9006,39.3145,38.2675,38.6084,22900.0],["2021-05-06",38.7383,38.7383,37.9348,38.576,64700.0],["2021-05-07",38.2513,39.2902,38.1377,38.6409,29100.0],["2021-05-10",38.7221,39.1116,38.0078,38.0078,36500.0],["2021-05-11",37.74,38.1702,37.6183,37.6588,20700.0],["2021-05-12",37.8536,38.0971,37.2612,37.3504,44600.0],["2021-05-13",37.318,38.9574,37.2612,38.8763,47900.0],["2021-05-14",39.0305,39.136,38.511,38.9574,34000.0],["2021-05-17",38.8032,39.071,38.6571,38.8032,37600.0],["2021-05-18",38.8519,38.9006,38.1783,38.1783,32900.0],["2021-05-19",37.7481,38.3731,37.3098,38.0728,33300.0],["2021-05-20",37.9023,38.3893,37.2774,38.0971,68800.0],["2021-05-21",38.438,39.2739,38.2838,38.9249,37900.0],["2021-05-24",39.0224,39.0386,37.7968,38.8357,35400.0],["2021-05-25",38.8763,39.0305,37.5371,37.5371,33400.0],["2021-05-26",37.7887,38.1296,37.3748,38.0728,25000.0],["2021-05-27",38.4461,38.7221,38.1864,38.4055,38800.0],["2021-05-28",38.4055,38.649,37.8212,38.649,19200.0],["2021-06-01",38.6896,39.1928,38.2189,38.9412,42900.0],["2021-06-02",38.4786,39.071,38.2757,38.4948,29700.0],["2021-06-03",38.4786,39.0223,38.3406,38.787,24100.0],["2021-06-04",38.9087,39.1197,38.5192,38.8844,28000.0],["2021-06-07",38.9412,39.7528,38.8519,39.3957,44300.0],["2021-06-08",39.3308,39.7203,39.2577,39.3226,39800.0],["2021-06-09",39.2171,39.2171,38.6328,38.6815,33900.0],["2021-06-10",38.8925,38.9493,38.0728,38.0971,37100.0],["2021-06-11",38.3244,38.7707,37.9916,38.2513,22400.0],["2021-06-14",38.2594,38.649,38.0484,38.2919,44900.0],["2021-06-15",38.1864,39.5256,38.0241,38.6328,44000.0],["2021-06-16",38.5841,39.274,38.2513,39.071,37000.0],["2021-06-17",39.209,39.209,37.8212,37.9267,53600.0],["2021-06-18",37.7481,37.8942,37.3423,37.5452,231300.0],["2021-06-21",38.3325,38.8682,37.6183,38.5516,60700.0],["2021-06-22",38.9006,38.9006,37.9591,38.5191,45600.0],["2021-06-23",38.7545,39.347,38.4299,38.9493,48800.0],["2021-06-24",38.9574,39.5418,38.6003,39.4931,41000.0],["2021-06-25",39.5661,40.2317,39.3389,39.9314,201100.0],["2021-06-28",39.8827,39.907,38.9574,39.2009,80100.0],["2021-06-29",39.485,39.485,38.722,38.7789,39400.0],["2021-06-30",38.5191,39.0792,38.3081,38.7626,56800.0],["2021-07-01",39.0305,39.3389,38.7464,38.9087,60000.0],["2021-07-02",38.9087,38.9087,38.3731,38.3812,38000.0],["2021-07-06",38.3812,38.3812,37.0988,37.4884,79400.0],["2021-07-07",37.3504,37.7075,36.8959,37.3748,57100.0],["2021-07-08",37.0988,37.4641,36.4901,36.7174,50800.0],["2021-07-09",37.1556,37.7806,36.969,37.6994,34600.0],["2021-07-12",37.4397,38.1296,37.4154,38.0484,38300.0],["2021-07-13",38.0484,38.1215,37.3423,37.5939,45500.0],["2021-07-14",37.782,38.0193,37.2095,37.4876,33600.0],["2021-07-15",37.1686,37.9375,36.9968,37.8066,34100.0],["2021-07-16",37.4712,38.0356,36.9477,36.9477,35100.0],["2021-07-19",36.277,36.686,35.7453,36.1543,39400.0],["2021-07-20",36.1543,37.5939,36.1543,36.5714,65800.0],["2021-07-21",36.9886,37.324,36.8986,37.0704,28300.0],["2021-07-22",36.8168,37.414,36.0643,36.277,30500.0],["2021-07-23",36.6696,36.6696,36.3015,36.4733,13800.0],["2021-07-26",36.1134,37.2258,36.1134,36.8168,40100.0],["2021-07-27",36.3915,36.7187,35.9171,36.3424,21100.0],["2021-07-28",36.1216,36.686,35.6962,36.1461,28600.0],["2021-07-29",36.6287,36.9804,36.3261,36.825,20400.0],["2021-07-30",36.8414,37.0622,36.3097,36.6205,29500.0],["2021-08-02",36.6369,37.7411,36.1706,36.2197,32100.0],["2021-08-03",36.2279,37.0295,35.9907,36.7678,22000.0],["2021-08-04",36.3261,36.4569,35.9907,35.9907,22800.0],["2021-08-05",36.1134,36.8005,36.1134,36.4569,31700.0],["2021-08-06",36.8986,37.6185,36.7759,37.4385,27500.0],["2021-08-09",37.2831,37.7003,36.2933,37.2749,31600.0],["2021-08-10",37.1522,37.7493,36.9395,37.7411,30600.0],["2021-08-11",37.6266,38.7309,37.6266,38.6736,32000.0],["2021-08-12",38.7554,38.9272,38.4364,38.7718,35200.0],["2021-08-13",38.9108,39.9088,38.3383,38.8045,40200.0],["2021-08-16",38.6982,39.3035,37.9865,38.3873,43600.0],["2021-08-17",38.2974,38.3219,37.3649,37.733,21800.0],["2021-08-18",37.7002,38.9354,37.2749,37.5285,29700.0],["2021-08-19",37.2831,37.7984,37.2176,37.5039,28000.0],["2021-08-20",37.3567,38.2156,37.234,38.2074,49800.0],["2021-08-23",38.281,38.9926,37.7493,37.9293,21100.0],["2021-08-24",38.0847,38.3792,37.6757,38.1092,19900.0],["2021-08-25",38.2074,38.7063,38.0111,38.0847,27000.0],["2021-08-26",38.2728,38.3219,37.5612,37.5612,25800.0],["2021-08-27",37.9375,38.8372,37.8393,38.7063,27100.0],["2021-08-30",38.6573,38.6573,37.7739,37.8884,31500.0],["2021-08-31",38.0029,38.461,37.733,38.1747,21400.0],["2021-09-01",38.2728,38.3464,37.8802,38.3464,21600.0],["2021-09-02",38.3792,38.6082,38.0356,38.1828,19500.0],["2021-09-03",38.1501,38.3464,37.9456,38.2483,17100.0],["2021-09-07",38.2646,38.6246,38.1501,38.3055,30100.0],["2021-09-08",38.0847,38.371,37.7411,37.962,41100.0],["2021-09-09",37.9211,38.3955,37.782,37.782,27500.0],["2021-09-10",37.9129,37.9129,37.1359,37.2177,56600.0],["2021-09-13",37.2667,37.6839,36.8659,37.3976,24100.0],["2021-09-14",37.6266,37.6266,36.6533,36.7759,36100.0],["2021-09-15",36.9314,37.4221,36.9232,37.414,34500.0],["2021-09-16",37.6185,37.6185,37.0622,37.2749,22600.0],["2021-09-17",37.0786,38.461,37.0786,38.3955,136600.0],["2021-09-20",37.5039,37.6103,36.5387,37.1277,47000.0],["2021-09-21",37.1277,37.463,36.6533,37.0132,33500.0],["2021-09-22",37.3485,38.0111,37.2831,37.5612,26100.0],["2021-09-23",37.872,38.8045,37.872,38.4937,40600.0],["2021-09-24",38.3219,39.1889,38.3219,38.7063,47600.0],["2021-09-27",38.9272,40.6777,38.8536,40.1542,41200.0],["2021-09-28",40.285,40.285,39.1971,39.2544,26400.0],["2021-09-29",38.3955,39.8597,38.3955,39.7452,16300.0],["2021-09-30",39.9824,39.9824,39.1072,39.1808,25400.0],["2021-10-01",39.328,40.4732,37.9047,40.0069,22700.0],["2021-10-04",40.0069,40.874,39.4343,39.557,20100.0],["2021-10-05",39.5898,39.9906,39.418,39.7779,16800.0],["2021-10-06",39.418,40.0887,38.9027,39.7615,20500.0],["2021-10-07",38.0683,39.9906,38.0438,39.966,34500.0],["2021-10-08",39.9251,40.4732,39.4344,40.1705,14300.0],["2021-10-11",40.3014,40.3014,39.4343,39.4343,13900.0],["2021-10-12",39.3689,39.6634,38.9681,39.5652,21500.0],["2021-10-13",39.5652,39.5652,39.0172,39.1153,13700.0],["2021-10-14",39.4697,39.8983,38.9093,39.8983,18300.0],["2021-10-15",40.3434,40.3434,39.5851,39.6675,31100.0],["2021-10-18",39.7912,40.1043,39.5027,39.684,17900.0],["2021-10-19",39.7829,40.0879,39.3873,40.0302,16700.0],["2021-10-20",39.7747,40.5412,39.6428,40.5412,24900.0],["2021-10-21",40.3598,40.4752,39.7417,39.9148,16700.0],["2021-10-22",40.1208,40.162,39.684,39.9313,14100.0],["2021-10-25",40.0714,40.6648,39.6593,40.2445,29500.0],["2021-10-26",39.9642,39.9642,38.8846,39.0082,30400.0],["2021-10-27",38.6291,40.5824,38.5219,38.6373,28200.0],["2021-10-28",38.9752,39.3214,38.967,39.2967,15200.0],["2021-10-29",39.3956,39.5851,39.0741,39.2307,70300.0],["2021-11-01",39.4615,40.228,39.2142,40.0879,35300.0],["2021-11-02",40.0879,40.2692,39.2884,39.445,19900.0],["2021-11-03",39.5192,40.8461,39.5192,40.6895,21500.0],["2021-11-04",40.8873,40.8873,39.5192,39.9395,28300.0],["2021-11-05",40.3516,41.5384,40.3516,41.3488,37600.0],["2021-11-08",41.5879,41.8186,41.0604,41.7197,20800.0],["2021-11-09",41.6538,41.6785,40.978,41.5796,24200.0],["2021-11-10",41.5714,41.9587,41.4807,41.695,26400.0],["2021-11-11",41.901,41.9835,41.662,41.8928,10800.0],["2021-11-12",41.8351,41.8351,40.8379,41.1346,16000.0],["2021-11-15",41.2087,41.8928,40.7884,41.0686,18800.0],["2021-11-16",41.0357,41.2087,40.5989,40.7637,40100.0],["2021-11-17",40.673,40.673,39.445,39.9395,56600.0],["2021-11-18",39.7417,40.3846,39.5109,40.195,25300.0],["2021-11-19",39.7087,39.8076,38.8598,39.5522,25200.0],["2021-11-22",39.8901,40.8791,39.3708,40.2527,29900.0],["2021-11-23",40.4505,41.25,40.1785,40.5412,25700.0],["2021-11-24",40.0796,40.3846,39.3708,40.1208,15400.0],["2021-11-26",38.9175,41.0439,37.4505,38.2994,33500.0],["2021-11-29",38.9258,38.9258,37.9285,38.0934,28000.0],["2021-11-30",37.7472,38.0192,37.3516,37.7637,42300.0],["2021-12-01",38.3159,38.7527,37.4423,37.5164,32000.0],["2021-12-02",37.8379,38.8763,37.8379,38.6126,21500.0],["2021-12-03",38.7032,38.7032,38.1428,38.2994,24300.0],["2021-12-06",38.7115,39.4368,38.5631,38.8351,32700.0],["2021-12-07",39.1071,39.6098,38.4972,38.4972,28600.0],["2021-12-08",38.9175,38.9175,38.1181,38.3324,29100.0],["2021-12-09",38.1098,38.456,37.8708,38.2582,29200.0],["2021-12-10",38.5219,38.5219,37.706,38.0604,26200.0],["2021-12-13",37.7554,38.489,37.1208,37.8791,108200.0],["2021-12-14",38.0522,38.934,37.6813,37.8791,59300.0],["2021-12-15",38.2417,39.2719,37.945,38.4148,50800.0],["2021-12-16",38.8763,39.1071,38.1016,38.4478,56200.0],["2021-12-17",38.1263,38.2994,36.4862,36.4862,226900.0],["2021-12-20",36.3626,37.6236,35.9835,37.4752,88800.0],["2021-12-21",37.945,38.8186,37.5,38.4395,71800.0],["2021-12-22",38.5467,39.5604,38.3076,39.5604,36100.0],["2021-12-23",39.5521,40.1126,39.5521,39.7252,26000.0],["2021-12-27",39.7252,40.195,39.7252,40.0054,25100.0],["2021-12-28",40.0796,40.5576,39.8818,40.1126,28200.0],["2021-12-29",40.0631,40.4835,39.923,40.2939,19400.0],["2021-12-30",40.2115,40.2115,39.6593,39.6923,12200.0],["2021-12-31",39.5769,39.8818,39.5027,39.6923,21200.0],["2022-01-03",39.9478,40.7637,39.9478,40.6071,34800.0],["2022-01-04",40.9945,41.6785,40.8873,41.0027,33400.0],["2022-01-05",40.1373,41.3653,40.1373,40.7884,28600.0],["2022-01-06",41.1511,41.8763,41.0769,41.7857,50800.0],["2022-01-07",41.7857,42.651,39.5769,42.5521,34700.0],["2022-01-10",42.6263,42.7335,40.8049,42.173,48200.0],["2022-01-11",42.3543,42.3626,41.3653,41.6291,38600.0],["2022-01-12",41.8022,42.0824,41.2664,41.5631,44500.0],["2022-01-13",41.6628,42.2194,41.6047,41.8456,38100.0],["2022-01-14",41.5465,42.261,41.5465,42.2194,20400.0],["2022-01-18",41.9619,42.2942,41.6545,42.0284,42400.0],["2022-01-19",42.3357,42.8176,41.2474,41.6047,40200.0],["2022-01-20",41.6047,41.9287,40.5164,40.6659,46700.0],["2022-01-21",40.5413,41.5548,40.2422,41.0398,51100.0],["2022-01-24",40.641,41.9453,40.641,41.6379,92700.0],["2022-01-25",41.6961,42.5933,39.8268,42.452,53400.0],["2022-01-26",42.8924,43.3327,41.3554,41.9868,47000.0],["2022-01-27",42.0699,42.2942,41.3471,41.7127,40900.0],["2022-01-28",41.6047,41.8622,40.4167,41.1976,29600.0],["2022-01-31",41.0979,41.3139,40.3835,41.2558,39000.0],["2022-02-01",41.1893,41.1893,40.533,40.9899,29200.0],["2022-02-02",41.1228,41.1727,40.3834,40.9733,42400.0],["2022-02-03",40.317,41.3721,40.317,40.9401,38700.0],["2022-02-04",41.0231,41.3471,40.7656,41.1478,28200.0],["2022-02-07",41.2059,41.2724,40.7241,41.073,30900.0],["2022-02-08",41.1311,41.5964,41.0481,41.2474,35500.0],["2022-02-09",41.3637,41.3637,40.3336,40.4499,38500.0],["2022-02-10",40.4499,41.1145,40.1674,40.4665,51500.0],["2022-02-11",40.3253,40.7905,40.2339,40.3004,24900.0],["2022-02-14",40.5247,40.5247,39.7687,39.9764,25500.0],["2022-02-15",40.2422,40.6576,38.1653,40.2173,107500.0],["2022-02-16",40.2422,40.5745,39.8684,40.0678,24400.0],["2022-02-17",39.885,39.885,39.1539,39.3035,24700.0],["2022-02-18",39.2952,39.8518,39.2121,39.5942,31300.0],["2022-02-22",39.5942,40.1093,39.5195,39.7355,35400.0],["2022-02-23",39.9265,40.0594,39.0459,39.2619,27100.0],["2022-02-24",38.4644,39.1955,38.0573,38.8133,52000.0],["2022-02-25",38.8798,40.0927,38.8798,40.0179,30800.0],["2022-02-28",39.3782,39.8684,39.3782,39.5028,34100.0],["2022-03-01",39.4447,40.0262,38.6555,39.8767,104800.0],["2022-03-02",40.1675,42.5933,40.0013,42.3274,90600.0],["2022-03-03",42.4438,42.9007,42.1114,42.261,45700.0],["2022-03-04",41.7044,42.3939,41.2557,42.2277,41500.0],["2022-03-07",42.0699,42.2693,41.8871,42.0118,40700.0],["2022-03-08",42.2194,42.3274,40.5579,41.1311,89900.0],["2022-03-09",41.8456,42.2278,40.9068,41.1228,103700.0],["2022-03-10",40.9816,41.5133,40.7241,41.4634,121400.0],["2022-03-11",41.7957,42.6182,41.5382,42.2859,99900.0],["2022-03-14",42.7179,43.017,40.7739,41.0481,83500.0],["2022-03-15",41.5299,42.0782,40.9234,41.2558,59700.0],["2022-03-16",41.5881,41.9037,41.1478,41.4385,56300.0],["2022-03-17",41.2973,41.2973,40.4832,40.857,40300.0],["2022-03-18",40.1924,41.073,39.7438,40.7241,126100.0],["2022-03-21",40.6576,41.3056,40.317,40.5995,33600.0],["2022-03-22",40.8653,41.3305,40.7158,41.2558,26300.0],["2022-03-23",41.2474,41.2474,40.2173,40.2173,24900.0],["2022-03-24",40.5994,40.6493,40.0844,40.4333,19900.0],["2022-03-25",40.5496,41.181,40.2588,40.9318,21400.0],["2022-03-28",40.857,40.857,40.1758,40.6493,30000.0],["2022-03-29",40.7407,41.1394,40.4665,40.6327,45600.0],["2022-03-30",40.749,40.749,39.3533,39.6358,34900.0],["2022-03-31",39.6441,40.0927,38.9712,39.0792,47300.0],["2022-04-01",39.4281,39.4364,38.9628,39.3533,81100.0],["2022-04-04",39.3782,39.3782,38.7385,38.9213,87800.0],["2022-04-05",38.9296,39.2121,38.8632,38.8715,30900.0],["2022-04-06",38.7552,39.3616,38.7552,39.021,43000.0],["2022-04-07",38.9296,39.0791,38.5724,38.8798,38100.0],["2022-04-08",38.8881,39.2038,38.7385,38.7967,27300.0],["2022-04-11",38.8632,39.237,38.8632,38.9628,34800.0],["2022-04-12",38.8881,39.3201,38.8881,39.0293,38400.0],["2022-04-13",39.0125,39.5237,38.6355,39.4566,49400.0],["2022-04-14",39.4399,39.7164,39.1131,39.398,41800.0],["2022-04-18",39.1718,39.6661,39.1718,39.4483,25900.0],["2022-04-19",39.465,40.0432,39.465,39.7667,27500.0],["2022-04-20",40.0096,40.4286,40.0096,40.1688,25100.0],["2022-04-21",40.3699,40.4705,39.6494,39.8421,27000.0],["2022-04-22",39.6913,39.6913,39.0209,39.0963,32400.0],["2022-04-25",38.8952,39.3309,38.1076,39.0293,40700.0],["2022-04-26",38.6439,39.5237,38.1411,39.0126,46900.0],["2022-04-27",38.5936,39.1717,37.9652,37.9652,46300.0],["2022-04-28",38.1914,38.2333,37.7473,37.9568,26100.0],["2022-04-29",38.0322,38.0322,37.3284,37.4959,57500.0],["2022-05-02",37.4959,38.049,36.9094,37.3284,59200.0],["2022-05-03",37.4457,37.5127,37.0016,37.2278,24000.0],["2022-05-04",37.4876,38.0406,37.0435,37.8646,26900.0],["2022-05-05",37.6468,37.6468,36.9597,37.4122,60900.0],["2022-05-06",37.2697,37.6384,36.9765,37.387,30600.0],["2022-05-09",37.1273,37.7808,37.1273,37.5127,35300.0],["2022-05-10",37.6468,37.7054,36.6916,36.9429,23900.0],["2022-05-11",36.8759,37.4624,36.3815,36.4737,28700.0],["2022-05-12",36.3564,36.524,35.9207,36.3648,26100.0],["2022-05-13",36.4234,36.5072,35.4263,35.5101,35000.0],["2022-05-16",35.4599,35.4599,34.8817,35.1917,25500.0],["2022-05-17",35.4934,35.9123,35.3761,35.8285,23100.0],["2022-05-18",35.6274,35.6274,34.756,35.1331,39900.0],["2022-05-19",35.0828,35.728,35.0744,35.3928,64300.0],["2022-05-20",35.6107,35.728,35.2504,35.6693,41800.0],["2022-05-23",36.0296,36.6497,35.6107,36.0045,27000.0],["2022-05-24",36.0799,36.3061,35.2001,36.1888,31000.0],["2022-05-25",36.2475,36.6664,35.971,36.1386,22200.0],["2022-05-26",36.4318,36.7335,36.1134,36.457,25000.0],["2022-05-27",36.6832,36.8591,36.2223,36.8591,26000.0],["2022-05-31",36.7837,37.1189,36.3983,37.0854,48400.0],["2022-06-01",37.0519,37.2865,36.1134,37.0686,31500.0],["2022-06-02",37.2111,37.2111,36.6832,37.1943,26300.0],["2022-06-03",37.1189,37.1189,36.3732,36.5491,24200.0],["2022-06-06",36.7837,37.3116,36.7837,37.2613,26400.0],["2022-06-07",36.9681,37.9736,36.7586,37.9065,58300.0],["2022-06-08",37.5714,38.3003,37.2697,38.2501,55100.0],["2022-06-09",38.0322,38.9371,37.7306,37.8479,57900.0],["2022-06-10",37.4959,37.9568,36.9597,37.253,55500.0],["2022-06-13",37.6887,37.6887,36.5659,36.9597,51100.0],["2022-06-14",36.9346,37.4624,36.9178,37.2949,39200.0],["2022-06-15",37.4541,38.0741,37.4541,37.7725,54400.0],["2022-06-16",37.4541,37.4876,36.9094,37.0267,42300.0],["2022-06-17",37.1692,37.6887,37.0938,37.2446,81000.0],["2022-06-21",37.3619,37.8646,37.0854,37.6551,32700.0],["2022-06-22",37.4289,38.0322,37.4289,37.806,31300.0],["2022-06-23",37.806,38.0825,37.1943,37.3619,28800.0],["2022-06-24",37.3619,37.8227,36.9346,36.9765,190700.0],["2022-06-27",37.2362,37.5378,36.9513,37.2697,41500.0],["2022-06-28",37.2697,37.6887,36.6497,36.7502,24600.0],["2022-06-29",37.0351,37.2446,36.348,36.4653,25400.0],["2022-06-30",36.105,36.9094,36.0464,36.9094,39800.0],["2022-07-01",36.6581,37.5462,36.5659,37.5127,27300.0],["2022-07-05",37.3451,38.0238,36.7837,37.5881,93800.0],["2022-07-06",37.3703,37.7725,36.7837,37.6133,21700.0],["2022-07-07",37.8898,38.5433,37.8898,37.9652,36400.0],["2022-07-08",38.0573,38.183,37.4624,37.9903,28800.0],["2022-07-11",37.94,38.1998,37.6133,37.873,31100.0],["2022-07-12",37.6216,38.049,37.4122,37.5965,31100.0],["2022-07-13",37.3787,37.3787,36.4989,36.7837,21500.0],["2022-07-14",36.4793,36.5047,35.4984,36.1157,30100.0],["2022-07-15",36.6654,37.3165,36.1918,37.1304,32200.0],["2022-07-18",37.3587,38.1113,36.9782,37.2404,22800.0],["2022-07-19",37.4264,37.9507,36.9529,37.7224,23500.0],["2022-07-20",37.5955,37.883,37.5532,37.7985,17900.0],["2022-07-21",37.6547,38.179,37.4856,37.9338,18700.0],["2022-07-22",38.0014,38.365,37.7731,38.0437,25600.0],["2022-07-25",38.2974,38.8977,38.2974,38.8893,25600.0],["2022-07-26",38.8893,38.8893,38.1536,38.1536,22600.0],["2022-07-27",38.4327,39.1091,38.3058,38.7963,26300.0],["2022-07-28",38.6694,38.6864,38.1874,38.3481,19200.0],["2022-07-29",38.5849,38.8132,38.3143,38.6441,39900.0],["2022-08-01",38.4496,38.8724,38.179,38.5933,24900.0],["2022-08-02",38.2382,38.3904,37.9676,37.9676,12000.0],["2022-08-03",37.9168,38.5426,37.6885,38.1874,20900.0],["2022-08-04",36.7668,37.7562,36.5301,37.401,26600.0],["2022-08-05",37.308,38.6525,37.308,38.2044,76700.0],["2022-08-08",38.551,38.7794,37.9845,38.3566,32400.0],["2022-08-09",38.4242,38.7202,38.0183,38.7202,23100.0],["2022-08-10",38.9147,39.2106,38.6441,38.847,34300.0],["2022-08-11",39.1514,40.09,38.9823,40.0055,40000.0],["2022-08-12",40.0478,40.961,39.8279,40.589,32300.0],["2022-08-15",40.386,40.9526,40.1662,40.8088,30100.0],["2022-08-16",40.7919,41.5191,38.6187,41.443,28700.0],["2022-08-17",41.3838,41.3838,40.5382,40.9187,35700.0],["2022-08-18",41.1471,41.3923,40.4706,41.1555,30500.0],["2022-08-19",41.1301,41.2908,39.1599,41.0202,64700.0],["2022-08-22",40.6481,40.9018,39.8025,40.0647,36100.0],["2022-08-23",39.8956,40.3522,39.4474,39.4728,35200.0],["2022-08-24",39.5235,39.5742,39.0161,39.2952,25600.0],["2022-08-25",39.3459,39.8617,39.1514,39.7772,28900.0],["2022-08-26",39.5996,39.9125,39.0669,39.1937,27800.0],["2022-08-29",38.8047,39.3206,38.5595,38.7455,21500.0],["2022-08-30",38.7709,38.9823,38.2805,38.6356,28600.0],["2022-08-31",38.7371,38.7371,38.2213,38.2466,40400.0],["2022-09-01",38.2635,38.5003,37.8154,38.2466,26900.0],["2022-09-02",38.3397,38.6948,37.7139,38.0014,20700.0],["2022-09-06",37.7054,38.0014,37.2488,37.6124,18900.0],["2022-09-07",37.6209,38.3312,36.9613,38.3312,23700.0],["2022-09-08",38.0944,38.6102,37.8661,38.1198,17500.0],["2022-09-09",38.5595,38.6525,38.2635,38.5088,20600.0],["2022-09-12",38.7625,38.7625,38.4158,38.6525,13200.0],["2022-09-13",38.3566,38.4665,37.8746,38.0099,35600.0],["2022-09-14",37.976,38.3904,37.976,38.3904,19800.0],["2022-09-15",38.4749,38.9147,38.2551,38.458,23000.0],["2022-09-16",38.2466,38.4327,37.9507,38.2213,79700.0],["2022-09-19",37.8999,38.7455,37.8999,38.6102,54100.0],["2022-09-20",38.4157,38.7033,38.1113,38.2297,33500.0],["2022-09-21",38.5426,38.6102,37.9507,37.9507,64000.0],["2022-09-22",38.1029,38.1029,37.122,37.2826,25800.0],["2022-09-23",37.029,37.308,36.7837,37.1389,35800.0],["2022-09-26",36.9698,37.6632,36.9698,37.3926,36500.0],["2022-09-27",37.494,37.6209,36.8429,36.8514,32600.0],["2022-09-28",36.7837,37.494,36.7837,37.215,40400.0],["2022-09-29",36.919,36.9444,36.5301,36.6907,33900.0],["2022-09-30",36.9275,37.122,35.9804,36.0227,31400.0],["2022-10-03",36.251,36.6315,36.2341,36.4117,31200.0],["2022-10-04",36.6315,37.1135,36.4962,37.0628,42500.0],["2022-10-05",36.7076,36.9698,36.2425,36.4455,23400.0],["2022-10-06",36.4455,36.4455,35.7267,35.8198,23600.0],["2022-10-07",35.5069,35.5069,34.3315,34.5175,23400.0],["2022-10-10",34.5006,35.1855,34.4245,34.9657,32300.0],["2022-10-11",34.2131,35.4054,34.2131,35.2701,29800.0],["2022-10-12",34.898,35.5492,34.898,35.397,24100.0],["2022-10-13",35.1835,37.0191,34.9701,37.0106,42900.0],["2022-10-14",37.2923,37.5228,36.7544,37.002,29400.0],["2022-10-17",37.3521,37.8729,37.2069,37.6167,24400.0],["2022-10-18",38.018,38.4022,37.1386,37.3435,25200.0],["2022-10-19",37.0789,37.446,36.8569,37.3179,26500.0],["2022-10-20",37.224,37.2667,35.7726,36.097,25100.0],["2022-10-21",36.3446,37.0106,36.3446,36.8142,26900.0],["2022-10-24",36.891,37.4972,36.891,37.446,30500.0],["2022-10-25",37.2838,37.5484,36.1312,36.4471,30300.0],["2022-10-26",36.763,36.763,35.636,35.9263,31500.0],["2022-10-27",36.0458,37.3435,36.0458,36.1653,34000.0],["2022-10-28",36.1483,37.224,36.1483,37.0703,35700.0],["2022-10-31",37.1301,37.4118,36.6605,37.1557,36600.0],["2022-11-01",37.2325,37.3862,36.6434,36.7203,20900.0],["2022-11-02",36.763,37.1472,36.1909,36.4215,40100.0],["2022-11-03",36.0031,36.1397,35.4994,35.9604,14000.0],["2022-11-04",36.3532,37.1301,36.0629,37.0447,23800.0],["2022-11-07",37.3008,37.3008,36.7288,36.9337,17700.0],["2022-11-08",37.0447,37.224,36.7032,36.9679,15800.0],["2022-11-09",36.9337,36.9764,36.3959,36.6349,17300.0],["2022-11-10",37.4374,37.9838,37.4289,37.6253,65100.0],["2022-11-11",37.8985,37.8985,36.6691,36.7374,38600.0],["2022-11-14",36.6178,37.113,36.3019,36.7971,34500.0],["2022-11-15",37.0618,37.2581,36.4044,37.0874,51000.0],["2022-11-16",37.1898,37.1898,36.6947,36.7971,46100.0],["2022-11-17",36.5068,36.5068,36.0885,36.4044,32500.0],["2022-11-18",36.9423,37.0362,36.1824,36.2507,52100.0],["2022-11-21",36.3702,36.9593,36.3702,36.8654,41100.0],["2022-11-22",37.002,37.3094,36.9593,37.1386,31700.0],["2022-11-23",37.0703,37.0789,36.7971,36.8483,17000.0],["2022-11-25",36.9337,37.3435,36.9337,37.335,11300.0],["2022-11-28",37.0447,37.1984,36.3019,36.4556,19100.0],["2022-11-29",36.5837,36.7288,36.4215,36.4641,19000.0],["2022-11-30",36.6093,37.446,35.8068,37.3777,111400.0],["2022-12-01",37.4631,37.4631,36.4812,36.7032,45000.0],["2022-12-02",36.5239,36.874,36.43,36.874,31700.0],["2022-12-05",36.6093,36.6093,35.4055,35.6104,31900.0],["2022-12-06",35.6872,35.9434,35.3713,35.8068,39200.0],["2022-12-07",35.858,36.0202,35.4994,35.6701,19200.0],["2022-12-08",35.7897,35.986,35.5336,35.8153,21500.0],["2022-12-09",35.8409,36.0458,35.5165,35.9433,19900.0],["2022-12-12",35.8153,36.6264,35.6787,36.4556,31500.0],["2022-12-13",36.9423,37.1728,35.8324,36.1141,67200.0],["2022-12-14",36.0287,36.1653,35.5335,35.7299,32200.0],["2022-12-15",35.4311,35.4994,34.7908,34.9701,29000.0],["2022-12-16",34.5517,35.1664,34.4493,34.9018,106700.0],["2022-12-19",34.9018,35.3201,34.7566,34.9615,31300.0],["2022-12-20",34.5773,35.0042,34.4749,34.4749,54800.0],["2022-12-21",34.8847,35.3543,34.6115,35.0213,115400.0],["2022-12-22",35.1067,35.175,34.4749,35.1152,48200.0],["2022-12-23",35.1152,35.6019,35.0213,35.4482,18000.0],["2022-12-27",35.7128,35.7128,34.9445,35.3116,51000.0],["2022-12-28",35.2006,35.3713,35.0469,35.175,26100.0],["2022-12-29",35.2603,35.7811,35.2603,35.6701,24300.0],["2022-12-30",35.6531,35.8665,35.4909,35.5933,49600.0],["2023-01-03",35.7043,35.8751,35.1494,35.7214,40000.0],["2023-01-04",35.7299,36.1909,35.6702,35.8238,26800.0],["2023-01-05",35.5335,35.6787,35.2091,35.4055,20100.0],["2023-01-06",35.6701,36.1483,35.6701,36.1312,37400.0],["2023-01-09",36.1824,36.1824,35.3201,35.6189,29200.0],["2023-01-10",35.6019,36.1568,35.4311,35.9263,21600.0],["2023-01-11",36.0885,36.2763,35.7982,36.0458,26900.0],["2023-01-12",36.2959,36.6494,36.1665,36.3907,19600.0],["2023-01-13",35.7267,36.6753,35.7267,36.5115,26700.0],["2023-01-17",36.5115,36.5632,36.1062,36.2183,41900.0],["2023-01-18",36.1838,36.1838,35.4767,35.5801,42500.0],["2023-01-19",35.4594,36.0372,35.2956,35.9165,30900.0],["2023-01-20",36.0889,36.3994,35.7009,36.3735,46800.0],["2023-01-23",36.2959,36.408,36.0458,36.2959,38000.0],["2023-01-24",36.1752,36.3907,35.9941,36.1148,22600.0],["2023-01-25",35.882,36.132,35.3559,35.5629,39900.0],["2023-01-26",35.9768,35.9768,35.0455,35.4594,36300.0],["2023-01-27",35.6146,36.0027,35.4163,35.8388,22700.0],["2023-01-30",35.7871,36.0975,35.7612,35.8302,30400.0],["2023-01-31",36.132,37.0375,36.0889,36.4166,93500.0],["2023-02-01",36.0027,36.0976,33.8123,34.4505,92900.0],["2023-02-02",34.5022,35.4767,34.5022,35.218,54000.0],["2023-02-03",35.2093,36.1407,35.2093,36.0372,60300.0],["2023-02-06",35.7871,36.1838,35.606,36.0113,39300.0],["2023-02-07",35.9337,36.1665,35.6578,35.9854,30700.0],["2023-02-08",35.9078,36.1493,35.5888,35.7009,26800.0],["2023-02-09",35.7354,36.1924,35.5284,35.7612,40500.0],["2023-02-10",35.7612,35.9854,35.6578,35.8044,39600.0],["2023-02-13",35.7009,36.0717,35.6578,36.0027,45000.0],["2023-02-14",35.8302,35.9596,35.4508,35.606,44700.0],["2023-02-15",35.6233,36.0717,35.1317,36.0286,35800.0],["2023-02-16",35.7267,36.1234,35.5888,35.9165,31700.0],["2023-02-17",36.0027,36.7788,35.9251,36.5201,41900.0],["2023-02-21",36.3304,36.4856,35.9596,36.0889,43700.0],["2023-02-22",36.1407,36.1924,35.675,35.9423,37300.0],["2023-02-23",36.0975,36.5028,36.0199,36.3562,29900.0],["2023-02-24",36.1148,36.1665,35.5974,35.8475,31900.0],["2023-02-27",36.0975,36.3907,35.6405,35.7526,24800.0],["2023-02-28",35.744,36.0544,35.3387,35.4853,96900.0],["2023-03-01",35.4335,36.0372,35.3473,35.6836,31000.0],["2023-03-02",35.4853,35.675,35.1835,35.537,27600.0],["2023-03-03",35.3732,35.7785,35.3732,35.6836,23800.0],["2023-03-06",35.6491,35.8302,34.9937,35.1145,46900.0],["2023-03-07",34.9506,34.9506,34.416,34.6057,27200.0],["2023-03-08",34.5195,34.9248,34.0883,34.7868,55400.0],["2023-03-09",34.6143,34.6143,33.3294,33.4415,53300.0],["2023-03-10",33.1828,33.9331,32.079,32.95,61700.0],["2023-03-13",32.4585,32.7689,30.7165,31.3547,99900.0],["2023-03-14",32.6913,33.3294,30.7597,31.0787,94800.0],["2023-03-15",29.9491,31.3892,29.8542,31.2253,68300.0],["2023-03-16",30.8028,32.8379,30.6389,32.3377,53500.0],["2023-03-17",32.1739,32.424,31.0874,32.2946,153000.0],["2023-03-20",32.562,33.0707,32.1739,32.2084,100000.0],["2023-03-21",32.6999,33.6399,32.6999,33.3812,75500.0],["2023-03-22",33.5364,33.7002,32.079,32.079,70300.0],["2023-03-23",32.3205,32.3205,31.1822,31.4409,33900.0],["2023-03-24",31.3978,32.4499,31.0701,32.3895,40300.0],["2023-03-27",32.8207,32.9155,32.3464,32.4067,38000.0],["2023-03-28",32.3722,32.6999,32.0532,32.5533,48200.0],["2023-03-29",32.5878,32.6051,31.4237,31.7859,47300.0],["2023-03-30",31.8117,32.6309,30.1991,30.5527,73400.0],["2023-03-31",30.6821,31.3461,30.3802,31.2081,101000.0],["2023-04-03",31.2081,31.4323,30.6303,30.8114,85500.0],["2023-04-04",30.6562,30.6562,29.7507,30.3975,43800.0],["2023-04-05",30.0698,30.5268,30.0094,30.5096,44800.0],["2023-04-06",30.3716,30.82,30.2336,30.3026,41900.0],["2023-04-10",30.3026,30.889,30.0008,30.1819,48700.0],["2023-04-11",30.1302,30.363,29.8801,29.9922,31200.0],["2023-04-12",29.9749,30.156,29.5351,29.6472,35500.0],["2023-04-13",29.6909,30.0925,29.656,29.9703,28300.0],["2023-04-14",30.2322,30.2933,29.0449,29.1846,35900.0],["2023-04-17",29.202,29.7345,28.9314,29.5512,40800.0],["2023-04-18",29.6909,29.6909,28.6433,28.8004,37500.0],["2023-04-19",28.8266,29.7433,28.5909,29.4028,40900.0],["2023-04-20",29.2282,29.7782,28.9925,29.298,25900.0],["2023-04-21",29.1671,29.333,28.9227,29.1496,32500.0],["2023-04-24",29.0973,29.4988,28.8703,29.0536,28100.0],["2023-04-25",28.652,28.8877,27.9885,28.1981,36300.0],["2023-04-26",28.006,29.0012,27.1417,27.4124,41200.0],["2023-04-27",27.4036,27.9536,27.4036,27.7965,39300.0],["2023-04-28",27.8576,28.2766,27.7092,27.8925,56100.0],["2023-05-01",27.9623,28.1893,27.5258,27.779,49100.0],["2023-05-02",27.3338,27.5608,26.2774,26.6441,58400.0],["2023-05-03",26.7489,27.5695,26.0679,26.1552,58600.0],["2023-05-04",25.9021,26.1814,24.6449,25.2997,75600.0],["2023-05-05",25.8584,26.583,25.5267,26.4346,50200.0],["2023-05-08",26.7401,26.8013,25.4656,25.7187,48100.0],["2023-05-09",25.4917,25.8846,25.2211,25.8497,31300.0],["2023-05-10",26.164,26.164,25.6751,26.0679,38100.0],["2023-05-11",25.7013,26.452,25.5179,25.8759,39400.0],["2023-05-12",26.129,26.1465,25.2822,25.5005,46000.0],["2023-05-15",25.6576,26.2949,25.4044,25.7624,56800.0],["2023-05-16",25.9108,26.3036,25.7187,25.8933,37400.0],["2023-05-17",26.1901,27.5957,26.1901,27.587,51200.0],["2023-05-18",27.5258,27.8576,27.002,27.4997,43200.0],["2023-05-19",27.91,27.91,26.9671,27.0719,62200.0],["2023-05-22",27.1854,27.683,26.8274,27.5957,38400.0],["2023-05-23",27.4298,28.556,27.4298,27.7441,54600.0],["2023-05-24",27.7441,27.7441,26.9671,27.0544,37000.0],["2023-05-25",26.8886,27.133,26.5568,26.8274,33500.0],["2023-05-26",26.6878,27.9623,26.356,27.2552,57000.0],["2023-05-30",27.1068,27.2814,26.6441,26.7576,37900.0],["2023-05-31",26.5044,26.7576,25.579,25.7624,65800.0],["2023-06-01",25.9981,26.5306,25.4917,26.033,58200.0],["2023-06-02",26.4084,26.7401,25.5529,25.7275,147300.0],["2023-06-05",25.8148,25.937,25.1425,25.3521,89000.0],["2023-06-06",25.4306,27.7616,25.4306,27.552,76800.0],["2023-06-07",27.8401,29.6298,27.8401,29.3068,62600.0],["2023-06-08",29.2282,29.2282,28.3639,29.1147,53300.0],["2023-06-09",29.01,29.01,28.1981,28.3814,35600.0],["2023-06-12",28.4949,29.01,28.1631,28.2941,43000.0],["2023-06-13",28.2854,29.2544,28.1981,29.202,54500.0],["2023-06-14",29.2893,29.4639,28.3377,28.3988,53400.0],["2023-06-15",28.3377,29.0187,28.0846,28.9488,39900.0],["2023-06-16",29.1846,29.2282,28.5123,28.748,78400.0],["2023-06-20",28.6433,28.6695,28.2417,28.5123,46100.0],["2023-06-21",28.46,28.8965,28.2155,28.5211,51800.0],["2023-06-22",28.4774,28.4774,27.7354,28.1282,55700.0],["2023-06-23",27.8663,29.1322,27.8663,28.6171,438500.0],["2023-06-26",28.6171,28.7655,27.6743,27.8576,72400.0],["2023-06-27",27.9449,28.2068,27.4385,27.4909,59700.0],["2023-06-28",27.456,27.8489,26.8885,27.1679,52700.0],["2023-06-29",27.3687,28.1719,27.0806,27.5695,44200.0],["2023-06-30",27.6917,27.7616,26.9846,27.037,41300.0],["2023-07-03",27.0195,27.683,26.7751,26.9497,32200.0],["2023-07-05",26.906,27.4124,26.6005,26.6354,52600.0],["2023-07-06",26.2949,26.4171,25.614,25.7362,130900.0],["2023-07-07",25.7886,26.5568,25.7886,26.1552,124400.0],["2023-07-10",26.1901,26.9497,26.033,26.1378,47300.0],["2023-07-11",26.0592,26.6005,26.0243,26.4695,51400.0],["2023-07-12",26.9235,27.2727,26.6354,26.7314,42200.0],["2023-07-13",26.8376,27.4484,26.6517,26.7845,36800.0],["2023-07-14",26.935,26.935,26.2711,26.5101,40100.0],["2023-07-17",26.4216,27.1828,26.4216,27.1563,49500.0],["2023-07-18",27.1828,28.3512,27.0501,28.3424,53400.0],["2023-07-19",28.3778,29.3691,28.1565,29.3603,57300.0],["2023-07-20",29.3514,29.5727,28.8381,29.5285,55000.0],["2023-07-21",29.5462,29.5462,28.8912,29.1921,36200.0],["2023-07-24",29.2098,30.3251,29.0151,30.1569,37500.0],["2023-07-25",30.449,30.5818,29.8914,30.1038,39900.0],["2023-07-26",30.1569,31.5023,30.1569,30.8385,50800.0],["2023-07-27",30.9536,31.0863,30.4402,30.6792,48600.0],["2023-07-28",30.8119,31.0775,30.5375,30.8827,41900.0],["2023-07-31",30.9624,31.4669,30.5552,30.6084,61400.0],["2023-08-01",30.5375,30.9093,29.8471,30.7677,37000.0],["2023-08-02",30.5552,31.0421,30.2808,30.9801,38800.0],["2023-08-03",30.9093,31.3784,30.7323,31.2456,55400.0],["2023-08-04",31.2634,31.8387,31.1837,31.7679,28200.0],["2023-08-07",31.9007,32.6088,31.7059,32.5291,38700.0],["2023-08-08",32.1308,32.4406,31.1217,32.2193,22200.0],["2023-08-09",32.2282,32.2901,31.7059,32.0423,38600.0],["2023-08-10",31.9715,32.2547,31.8298,31.9803,24200.0],["2023-08-11",31.9803,32.2901,31.8033,32.2105,25300.0],["2023-08-14",32.1574,32.1574,31.5466,31.7856,68400.0],["2023-08-15",31.4138,31.4138,30.5552,30.5641,27800.0],["2023-08-16",30.6172,30.7057,30.1481,30.1569,28300.0],["2023-08-17",30.1569,30.7588,30.1569,30.7234,18200.0],["2023-08-18",30.4667,31.0421,30.3782,30.3782,22400.0],["2023-08-21",30.4933,30.688,29.9887,29.9887,25700.0],["2023-08-22",29.9799,30.2012,28.9177,28.9177,30900.0],["2023-08-23",28.9177,29.2983,28.8912,28.9531,19400.0],["2023-08-24",28.8026,29.4488,28.7141,28.9531,27300.0],["2023-08-25",29.2541,29.2541,28.5814,28.7407,23800.0],["2023-08-28",28.6522,29.3072,28.5637,29.1567,23700.0],["2023-08-29",29.1125,29.4134,28.8292,29.1302,17800.0],["2023-08-30",29.0328,29.2364,28.8823,29.1124,22800.0],["2023-08-31",29.0328,29.44,29.0151,29.0239,40200.0],["2023-09-01",29.2806,29.5904,29.2806,29.44,29800.0],["2023-09-05",29.2541,29.3869,28.7495,28.9177,28400.0],["2023-09-06",28.9443,29.1036,28.3866,28.484,24600.0],["2023-09-07",28.3689,29.2187,28.0591,28.3247,78400.0],["2023-09-08",28.4574,28.5637,27.9883,28.0326,35600.0],["2023-09-11",28.0591,28.2716,26.9704,26.997,36700.0],["2023-09-12",26.9704,27.4395,26.9704,27.1386,20000.0],["2023-09-13",27.2536,27.4041,26.8199,27.1828,31200.0],["2023-09-14",27.4218,28.245,27.1209,27.4838,29800.0],["2023-09-15",27.4395,27.4838,26.3154,26.519,136900.0],["2023-09-18",26.6694,26.6694,26.1738,26.1826,28900.0],["2023-09-19",26.2888,26.2888,25.8905,25.9259,30700.0],["2023-09-20",25.9348,26.2534,25.74,25.7666,33700.0],["2023-09-21",25.563,25.7843,25.4037,25.5188,31800.0],["2023-09-22",25.5099,25.5188,24.7133,24.9611,110400.0],["2023-09-25",24.9257,25.324,24.8726,25.0496,56300.0],["2023-09-26",25.1381,25.4302,24.9523,25.1736,65600.0],["2023-09-27",25.4834,26.4216,25.1116,25.1381,46500.0],["2023-09-28",25.0054,25.7489,24.8372,24.9788,48100.0],["2023-09-29",25.0142,25.7223,24.8283,24.9788,49300.0],["2023-10-02",25.0231,25.0231,24.6071,24.669,40700.0],["2023-10-03",24.6336,25.3594,23.9609,24.0317,34300.0],["2023-10-04",24.0494,24.6248,23.8989,24.6159,37900.0],["2023-10-05",24.669,26.6429,24.5894,24.8283,87800.0],["2023-10-06",24.6867,24.846,24.1733,24.5185,46200.0],["2023-10-09",24.3681,25.2267,24.1114,24.5805,60400.0],["2023-10-10",24.6956,26.2888,24.5717,24.7575,41800.0],["2023-10-11",24.8637,25.4125,24.6779,24.9611,44400.0],["2023-10-12",25.024,25.024,24.3771,24.5837,52200.0],["2023-10-13",24.6646,25.2037,24.0626,24.0985,68400.0],["2023-10-16",24.413,24.7185,24.1704,24.431,72000.0],["2023-10-17",24.2872,25.0869,24.2872,24.8443,90200.0],["2023-10-18",24.7545,25.042,24.431,24.5119,38700.0],["2023-10-19",24.4939,24.7095,24.3321,24.5478,37700.0],["2023-10-20",24.6287,24.6287,24.0356,24.3411,68900.0],["2023-10-23",24.2603,24.5568,24.2333,24.3861,50200.0],["2023-10-24",24.5119,24.5119,23.8559,24.3501,58000.0],["2023-10-25",24.2692,24.9072,23.829,24.6646,50800.0],["2023-10-26",24.7185,25.3565,24.5119,25.3026,43600.0],["2023-10-27",25.3026,25.3295,24.8803,25.1318,44700.0],["2023-10-30",25.2486,25.8507,25.2307,25.6081,41300.0],["2023-10-31",25.9315,26.3808,25.1588,26.2011,105600.0],["2023-11-01",26.0663,26.0663,25.2217,25.9495,66300.0],["2023-11-02",26.0573,27.5848,25.9675,27.5219,46600.0],["2023-11-03",28.1329,29.0314,28.1329,29.0045,52800.0],["2023-11-06",29.0314,29.31,28.5912,29.2651,50800.0],["2023-11-07",29.3819,30.1277,28.9865,29.948,61000.0],["2023-11-08",29.939,29.939,28.7709,29.1033,55200.0],["2023-11-09",29.1662,29.2381,28.5642,28.7619,38500.0],["2023-11-10",28.8697,29.1483,28.4654,28.9506,47300.0],["2023-11-13",28.9146,29.4987,28.5822,29.283,28300.0],["2023-11-14",30.0288,31.8169,29.9569,31.6551,63900.0],["2023-11-15",31.5833,31.9337,31.0981,31.0981,38900.0],["2023-11-16",31.0441,31.134,30.7207,30.9723,17300.0],["2023-11-17",31.152,31.718,31.0981,31.2059,39300.0],["2023-11-20",31.3227,31.3946,30.6308,30.9723,30700.0],["2023-11-21",30.7746,31.2778,29.7862,30.0737,22900.0],["2023-11-22",30.4331,30.4601,29.9659,30.0648,18800.0],["2023-11-24",29.9839,30.55,29.9839,30.55,9300.0],["2023-11-27",30.3433,30.6039,29.31,30.5679,33200.0],["2023-11-28",30.4511,30.505,29.921,30.1187,20300.0],["2023-11-29",30.4781,31.161,30.0378,30.9813,39300.0],["2023-11-30",31.161,31.161,30.2175,30.3253,74400.0],["2023-12-01",30.3972,32.4189,30.2175,32.329,57200.0],["2023-12-04",32.1314,32.6885,32.0685,32.5357,23400.0],["2023-12-05",32.5537,32.9221,31.6102,32.1224,24300.0],["2023-12-06",32.347,33.2545,31.7809,31.8079,29500.0],["2023-12-07",31.9067,32.6885,31.5473,32.6795,22200.0],["2023-12-08",32.5627,33.1557,32.5627,32.8143,22700.0],["2023-12-11",32.9221,32.9311,32.347,32.4908,29700.0],["2023-12-12",32.4189,32.4998,31.8169,31.8528,32300.0],["2023-12-13",31.763,34.1531,31.5024,34.0992,78500.0],["2023-12-14",35.0157,35.1145,33.2725,34.9438,60800.0],["2023-12-15",34.773,34.9797,33.9464,34.0183,125300.0],["2023-12-18",33.7577,34.2789,33.4702,34.207,42300.0],["2023-12-19",34.3148,35.0785,34.3148,34.773,51600.0],["2023-12-20",34.8449,35.6716,34.3507,34.3687,37000.0],["2023-12-21",34.5754,34.7461,34.207,34.4945,37200.0],["2023-12-22",34.8359,34.9078,34.0902,34.3418,42000.0],["2023-12-26",34.5394,34.9707,34.4586,34.9078,39800.0],["2023-12-27",34.8359,35.0246,34.5125,34.818,38100.0],["2023-12-28",34.8359,34.9258,34.4316,34.809,53900.0],["2023-12-29",34.5035,34.5035,33.7397,33.8116,37400.0],["2024-01-02",33.5421,34.5394,33.5421,33.9644,35400.0],["2024-01-03",33.8565,34.0452,32.958,33.0389,35200.0],["2024-01-04",32.6076,33.6409,32.6076,33.2276,41500.0],["2024-01-05",32.9041,33.596,32.4998,33.1018,71300.0],["2024-01-08",33.3983,33.578,33.0389,33.5151,30200.0],["2024-01-09",33.0569,33.3624,32.7424,33.0389,30100.0],["2024-01-10",33.0569,33.6409,32.5357,33.3174,26800.0],["2024-01-11",33.272,33.5355,32.6813,33.4628,64100.0],["2024-01-12",33.8173,33.8536,32.7449,33.063,33700.0],["2024-01-16",32.6631,32.963,32.345,32.454,36600.0],["2024-01-17",31.9724,32.4813,31.9724,32.4359,24500.0],["2024-01-18",32.3995,32.6903,32.1632,32.5813,16900.0],["2024-01-19",32.7903,32.9903,32.1996,32.9176,21500.0],["2024-01-22",33.2993,33.7991,33.1175,33.79,30700.0],["2024-01-23",33.9627,34.0627,33.2447,33.2447,22400.0],["2024-01-24",33.5174,33.8627,32.9266,33.6719,56500.0],["2024-01-25",33.9627,34.1263,33.2084,33.3356,63900.0],["2024-01-26",33.581,33.69,32.8267,33.0539,60300.0],["2024-01-29",33.1629,34.2172,32.9539,34.1717,40100.0],["2024-01-30",33.4628,34.2081,32.5449,33.7446,60800.0],["2024-01-31",33.9627,34.6443,32.6449,32.7449,79700.0],["2024-02-01",33.0902,33.0902,31.3362,32.1178,46000.0],["2024-02-02",31.527,32.2087,31.418,31.4543,34700.0],["2024-02-05",31.2453,31.2453,30.3092,30.4001,39000.0],["2024-02-06",30.4001,30.5819,29.5913,29.8548,31000.0],["2024-02-07",29.873,29.873,28.7006,29.0823,44800.0],["2024-02-08",29.2005,29.4004,28.8188,28.9823,41600.0],["2024-02-09",28.9096,29.4004,28.6552,29.4004,50500.0],["2024-02-12",29.1641,30.2638,29.1641,30.1275,72800.0],["2024-02-13",29.3822,29.4186,28.2553,28.4189,83400.0],["2024-02-14",28.8097,29.1005,28.4916,29.046,57600.0],["2024-02-15",29.3731,30.9181,29.2005,30.6364,54400.0],["2024-02-16",30.4183,30.5092,29.8003,29.8276,31200.0],["2024-02-20",29.5004,30.1275,29.4913,29.7003,33500.0],["2024-02-21",29.6912,29.6912,29.3004,29.4458,26400.0],["2024-02-22",29.3095,29.5731,28.6824,28.8278,39600.0],["2024-02-23",28.846,29.1368,28.4371,28.7551,28100.0],["2024-02-26",28.8551,29.2096,28.6461,28.8915,38400.0],["2024-02-27",28.9369,29.4277,28.8824,28.9096,24200.0],["2024-02-28",28.6643,29.1096,28.4098,28.6188,38500.0],["2024-02-29",28.9005,29.4822,28.7279,28.8824,49600.0],["2024-03-01",28.7188,28.7188,28.1553,28.4916,49800.0],["2024-03-04",28.5098,29.1096,28.4371,28.6188,48700.0],["2024-03-05",28.5825,29.5367,28.2098,29.4004,56000.0],["2024-03-06",29.4549,29.873,28.6097,29.5549,41900.0],["2024-03-07",29.9366,31.7361,29.4458,29.7821,50600.0],["2024-03-08",30.2274,30.6546,29.6731,29.9184,40400.0],["2024-03-11",29.7094,30.3638,29.7094,30.0911,18800.0],["2024-03-12",30.0184,30.0184,29.4731,29.6094,27900.0],["2024-03-13",29.8185,30.0729,29.2459,29.4368,31700.0],["2024-03-14",29.355,29.355,28.2553,28.4098,34000.0],["2024-03-15",28.3553,29.055,28.3371,28.3916,146100.0],["2024-03-18",28.3371,28.4007,27.6555,27.6646,43200.0],["2024-03-19",27.6555,28.019,27.5282,27.8372,44000.0],["2024-03-20",27.7827,29.664,27.7554,29.3641,50600.0],["2024-03-21",29.5913,29.9548,29.3095,29.8003,57600.0],["2024-03-22",29.9457,29.9457,29.2186,29.2732,39300.0],["2024-03-25",29.255,29.773,29.255,29.4277,27200.0],["2024-03-26",29.7548,29.8548,28.8006,28.8006,32700.0],["2024-03-27",29.2186,30.2183,29.0369,30.2183,30900.0],["2024-03-28",30.1093,30.5092,29.9548,30.4637,59000.0],["2024-04-01",30.491,30.491,29.0823,29.1641,46500.0],["2024-04-02",28.9823,28.9823,27.9008,28.0099,41400.0],["2024-04-03",27.8554,28.0008,27.3646,27.6009,43500.0],["2024-04-04",27.8645,28.4916,27.8645,28.2189,36600.0],["2024-04-05",27.8554,28.328,27.8554,28.3007,69900.0],["2024-04-08",28.5007,29.5367,28.4916,29.3731,83400.0],["2024-04-09",29.3004,29.4277,28.7097,28.9551,32000.0],["2024-04-10",28.2008,28.4371,26.7739,27.1011,49700.0],["2024-04-11",27.3828,27.4828,26.9375,27.3465,31700.0],["2024-04-12",27.0607,27.4202,26.9041,27.0147,51600.0],["2024-04-15",26.9041,27.2174,26.6552,26.987,36600.0],["2024-04-16",26.7013,26.8856,26.4156,26.6921,31300.0],["2024-04-17",26.9041,27.2912,26.4063,26.4063,41200.0],["2024-04-18",26.4893,26.7013,26.3787,26.4616,42700.0],["2024-04-19",26.3971,27.7336,26.3971,27.7059,41100.0],["2024-04-22",27.6875,28.2589,27.6875,27.9363,31600.0],["2024-04-23",27.9271,28.5539,27.9271,28.2958,27500.0],["2024-04-24",28.0654,28.6921,27.8903,28.5815,44000.0],["2024-04-25",28.2221,28.4248,27.8534,28.2866,38000.0],["2024-04-26",28.2497,28.5723,28.0101,28.1115,21400.0],["2024-04-29",28.3142,28.4341,27.7704,27.7889,31100.0],["2024-04-30",27.9916,29.494,27.752,28.7751,58200.0],["2024-05-01",28.8396,29.6783,28.8396,29.2912,42600.0],["2024-05-02",29.4387,29.7244,29.4387,29.6138,29900.0],["2024-05-03",30.1853,30.1853,29.3742,29.5216,29000.0],["2024-05-06",29.8166,30.2037,29.494,29.5677,23000.0],["2024-05-07",29.5954,29.9456,29.2728,29.3004,30500.0],["2024-05-08",29.0239,29.623,29.0239,29.623,20800.0],["2024-05-09",29.5309,30.259,29.5309,30.2313,36600.0],["2024-05-10",30.2221,30.2221,29.6415,29.8535,17700.0],["2024-05-13",30.2037,30.4065,29.7797,29.7797,24300.0],["2024-05-14",30.1207,30.5539,30.1207,30.5079,29400.0],["2024-05-15",30.9134,30.9134,30.3696,30.7844,37900.0],["2024-05-16",31.024,31.0424,30.4341,30.5171,27700.0],["2024-05-17",30.7106,30.9687,30.4526,30.5908,24700.0],["2024-05-20",30.4433,30.6461,29.7613,29.835,39200.0],["2024-05-21",29.7336,30.13,29.7336,29.9917,20600.0],["2024-05-22",29.8903,30.4986,29.6415,30.2313,38300.0],["2024-05-23",30.2498,30.3143,29.7613,29.7705,44400.0],["2024-05-24",29.9272,30.1392,29.7889,29.7889,25600.0],["2024-05-28",30.0009,30.259,29.6599,29.6599,31400.0],["2024-05-29",29.2451,29.7889,29.0424,29.3742,49000.0],["2024-05-30",29.7244,30.13,29.4571,29.835,39200.0],["2024-05-31",29.9456,30.2129,29.7152,29.8811,38800.0],["2024-06-03",30.2959,31.0424,29.4571,29.4663,42900.0],["2024-06-04",29.3097,29.4203,29.0239,29.1806,40700.0],["2024-06-05",29.8903,29.8903,28.9133,29.5954,28000.0],["2024-06-06",29.4295,29.9456,29.4295,29.9088,40800.0],["2024-06-07",29.6138,30.0839,29.6138,29.8166,31100.0],["2024-06-10",29.6691,29.6691,28.8304,28.858,31400.0],["2024-06-11",28.6829,28.9318,28.4525,28.7474,36200.0],["2024-06-12",29.6323,30.2774,29.2912,29.7982,43300.0],["2024-06-13",29.6876,29.6876,28.858,29.4387,37900.0],["2024-06-14",29.0239,29.0239,28.5539,28.7382,26800.0],["2024-06-17",28.5078,29.1161,28.3695,29.0977,23700.0],["2024-06-18",28.9502,29.4571,28.9502,29.4295,24700.0],["2024-06-20",29.1253,29.3557,29.0147,29.1898,35500.0],["2024-06-21",29.2544,29.3097,28.7106,29.0055,66800.0],["2024-06-24",29.153,29.5401,28.9963,29.2359,56300.0],["2024-06-25",29.0332,29.2359,28.8488,28.858,31300.0],["2024-06-26",28.6368,29.3281,28.5907,29.0977,64700.0],["2024-06-27",29.1622,29.706,28.9779,29.706,45100.0],["2024-06-28",30.1023,30.7567,29.3465,30.4157,524900.0],["2024-07-01",29.8258,30.7383,29.8258,30.2774,47400.0],["2024-07-02",30.2867,30.5539,30.0194,30.5447,36300.0],["2024-07-03",30.4802,30.4802,30.0101,30.0839,24900.0],["2024-07-05",29.9548,30.0839,29.4848,29.5032,47200.0],["2024-07-08",29.7982,30.1392,29.5862,29.6507,46300.0],["2024-07-09",29.5585,29.6968,29.3004,29.6691,78300.0],["2024-07-10",29.7428,30.7567,29.6138,30.7475,43700.0],["2024-07-11",31.6139,32.7107,31.1807,32.4803,74200.0],["2024-07-12",32.7844,33.1162,32.3051,32.6646,68400.0],["2024-07-15",33.047,34.2596,32.9351,33.8678,50600.0],["2024-07-16",34.2689,36.2463,34.2036,36.209,80400.0],["2024-07-17",35.8732,37.1697,35.8732,36.3209,76300.0],["2024-07-18",36.0971,36.3676,34.9032,35.2203,60500.0],["2024-07-19",35.2296,35.5188,34.8006,35.1177,44900.0],["2024-07-22",34.9498,35.4349,34.2689,35.2763,86900.0],["2024-07-23",35.0058,37.3097,34.8472,36.5914,140400.0],["2024-07-24",36.3303,37.291,35.8732,35.9572,77800.0],["2024-07-25",36.0971,38.1584,36.0225,37.5895,75800.0],["2024-07-26",37.9439,38.2424,37.5988,37.8693,58600.0],["2024-07-29",37.9812,38.317,37.2164,37.3563,75700.0],["2024-07-30",37.776,39.6975,37.7387,38.5968,138900.0],["2024-07-31",38.9046,40.5183,38.4756,38.8767,116000.0],["2024-08-01",38.942,38.942,35.8639,36.1904,87500.0],["2024-08-02",34.4834,35.3416,34.3062,35.0804,56900.0],["2024-08-05",33.5041,34.9312,32.6273,34.4648,91200.0],["2024-08-06",34.4088,34.8379,34.2036,34.4555,47700.0],["2024-08-07",34.9032,35.1923,33.8958,33.9238,40800.0],["2024-08-08",34.3715,34.3808,33.6813,34.3808,27800.0],["2024-08-09",34.2503,34.2503,33.131,33.7186,43400.0],["2024-08-12",33.9145,33.9145,32.7859,33.2242,26900.0],["2024-08-13",33.7373,33.7746,32.9538,33.644,27700.0],["2024-08-14",33.7652,33.7652,33.1776,33.5414,31800.0],["2024-08-15",34.2782,35.0431,34.2782,34.5861,40600.0],["2024-08-16",34.5394,35.5281,34.5394,35.3136,36700.0],["2024-08-19",35.4069,35.5001,35.0151,35.4908,35200.0],["2024-08-20",35.3229,35.3229,34.5674,34.8939,31000.0],["2024-08-21",35.2949,35.2949,34.7446,35.0991,27200.0],["2024-08-22",35.1177,35.5561,34.9312,35.2483,32400.0],["2024-08-23",35.5747,38.2331,35.0711,37.5335,49700.0],["2024-08-26",38.1491,38.1491,37.2444,37.2444,40900.0],["2024-08-27",37.0485,37.0485,36.4235,36.7407,41900.0],["2024-08-28",36.7687,37.5149,36.5168,36.9925,23100.0],["2024-08-29",37.4309,37.7107,36.6381,37.3749,25000.0],["2024-08-30",37.1884,37.3936,36.5075,37.291,43100.0],["2024-09-03",37.3283,37.3283,36.4982,36.8806,38500.0],["2024-09-04",36.8526,37.3097,36.1344,36.209,37700.0],["2024-09-05",36.4702,36.6101,35.6307,35.752,31500.0],["2024-09-06",36.6288,36.6288,34.9871,35.239,36800.0],["2024-09-09",35.2576,35.7986,35.1084,35.3509,45000.0],["2024-09-10",35.3602,35.4162,34.4461,35.239,143200.0],["2024-09-11",35.0244,35.4721,34.3902,35.3695,116300.0],["2024-09-12",35.6587,35.668,34.7633,35.1643,42700.0],["2024-09-13",35.4348,36.209,35.2856,36.1344,84600.0],["2024-09-16",36.1344,36.4888,35.724,36.2183,55700.0],["2024-09-17",36.6474,37.4775,36.1904,36.75,67400.0],["2024-09-18",36.6661,38.4289,36.4515,37.1884,60200.0],["2024-09-19",38.0652,38.3823,37.1231,38.289,70100.0],["2024-09-20",38.1025,38.1025,37.3097,37.4775,162300.0],["2024-09-23",37.5615,37.6454,36.6474,36.7407,38700.0],["2024-09-24",36.7687,37.1511,36.5168,36.9552,56400.0],["2024-09-25",36.8899,37.1231,36.5261,36.8992,76900.0],["2024-09-26",37.4496,38.0185,36.9832,37.3656,76600.0],["2024-09-27",37.6548,38.0092,37.1324,37.3843,61000.0],["2024-09-30",37.4029,38.6994,37.3003,38.5409,69700.0],["2024-10-01",38.2517,38.5036,36.293,36.4329,85500.0],["2024-10-02",36.2183,37.0112,35.7893,36.1437,60100.0],["2024-10-03",36.0038,36.4888,35.6587,36.3583,49500.0],["2024-10-04",37.0298,37.3843,36.5728,36.8619,77000.0],["2024-10-07",36.6381,37.1511,36.6381,36.8526,39600.0],["2024-10-08",37.0298,37.2817,36.7407,36.9925,52900.0],["2024-10-09",36.7873,37.7294,36.7873,37.6361,58500.0],["2024-10-10",37.235,37.6734,36.9739,37.4589,44300.0],["2024-10-11",37.6734,39.0912,37.6734,38.6342,54600.0],["2024-10-14",38.7088,39.2218,38.4289,38.7554,47000.0],["2024-10-15",38.8967,40.3949,38.6046,39.7542,64700.0],["2024-10-16",40.3007,40.9886,40.084,40.2536,57900.0],["2024-10-17",40.2253,40.5174,39.8767,40.4986,51900.0],["2024-10-18",40.5174,40.5174,39.5469,39.5469,37900.0],["2024-10-21",39.3867,39.3867,38.1806,38.2089,48600.0],["2024-10-22",38.077,38.8496,38.077,38.6612,31500.0],["2024-10-23",38.4256,39.0946,38.3785,38.8119,31000.0],["2024-10-24",38.7083,39.0758,38.3125,38.7177,43600.0],["2024-10-25",38.9344,39.0475,37.7943,37.8602,43900.0],["2024-10-28",38.3785,39.5375,38.3785,39.0758,75300.0],["2024-10-29",39.104,40.0086,39.104,39.7636,42500.0],["2024-10-30",39.7071,41.2241,39.5846,39.9709,43500.0],["2024-10-31",40.018,40.3855,39.5281,39.5281,61400.0],["2024-11-01",39.8767,40.0463,39.3585,39.6506,95900.0],["2024-11-04",39.2925,39.7636,38.746,39.5375,61000.0],["2024-11-05",39.594,40.6022,39.594,40.6022,52800.0],["2024-11-06",43.5986,47.1604,43.5044,46.7081,177200.0],["2024-11-07",45.9449,45.9543,44.343,44.343,102000.0],["2024-11-08",44.5598,45.3701,44.5598,45.1345,44500.0],["2024-11-11",45.992,47.0285,45.747,46.6422,57500.0],["2024-11-12",46.5951,46.906,45.8507,45.9826,46900.0],["2024-11-13",46.5103,47.1793,45.6057,45.7753,51000.0],["2024-11-14",45.7564,46.416,44.3713,44.7482,46700.0],["2024-11-15",45.0497,45.4643,44.0886,44.5221,59900.0],["2024-11-18",44.7294,44.8801,43.7683,43.7871,37100.0],["2024-11-19",43.2123,43.8813,43.2123,43.7117,50600.0],["2024-11-20",43.5892,43.6458,42.892,43.6363,32500.0],["2024-11-21",43.9567,44.8142,42.4114,44.0604,39400.0],["2024-11-22",44.2394,45.2193,44.0132,45.1911,44600.0],["2024-11-25",45.6811,47.0662,45.3701,45.5491,63200.0],["2024-11-26",45.0874,45.7564,44.5975,45.078,86200.0],["2024-11-27",45.6151,46.0014,44.7576,44.833,46800.0],["2024-11-29",45.3418,45.5774,44.2205,44.3902,94000.0],["2024-12-02",44.4184,44.9084,43.5987,44.475,63200.0],["2024-12-03",44.4184,44.4467,43.5515,43.5704,38500.0],["2024-12-04",43.495,44.5126,43.3442,44.4467,66700.0],["2024-12-05",44.4278,44.8895,43.9755,44.098,36000.0],["2024-12-06",44.0415,44.1357,43.3254,43.8625,42400.0],["2024-12-09",43.8342,44.475,43.4667,43.4667,32400.0],["2024-12-10",44.4467,44.6728,42.9768,43.8813,42900.0],["2024-12-11",44.5221,44.8047,43.7023,44.098,76700.0],["2024-12-12",44.2394,44.2771,43.25,43.2877,52000.0],["2024-12-13",43.3914,43.3914,42.7977,43.2123,58900.0],["2024-12-16",43.2029,43.5044,42.9108,43.2594,74800.0],["2024-12-17",42.9768,43.2971,42.2041,42.3643,60300.0],["2024-12-18",42.826,42.9108,40.1217,40.1876,79600.0],["2024-12-19",40.6494,41.5257,39.6034,39.8484,55900.0],["2024-12-20",39.9144,41.3655,39.9144,40.9132,163700.0],["2024-12-23",40.7907,40.9038,40.0369,40.3573,58600.0],["2024-12-24",40.574,40.9226,40.2159,40.508,42000.0],["2024-12-26",40.2065,40.8567,40.0369,40.8567,38700.0],["2024-12-27",40.6682,41.1393,39.9144,40.3573,64600.0],["2024-12-30",40.1876,40.5928,39.6694,40.3007,54700.0],["2024-12-31",40.3761,40.7907,39.8579,40.2725,65600.0],["2025-01-02",40.6965,41.1865,39.349,39.8107,73400.0],["2025-01-03",39.8579,40.0275,39.0287,39.6506,58800.0],["2025-01-06",39.6506,40.0086,39.0381,39.4433,85700.0],["2025-01-07",39.4998,39.7259,39.0381,39.5846,114300.0],["2025-01-08",39.4715,39.6223,39.0004,39.3396,129000.0],["2025-01-10",38.9062,39.3302,38.0393,39.1135,130500.0],["2025-01-13",38.6518,39.7354,38.6518,39.6977,99200.0],["2025-01-14",39.9804,41.0922,39.9804,40.932,80800.0],["2025-01-15",41.9786,42.6066,41.3031,41.9596,73700.0],["2025-01-16",41.6742,41.9596,41.1984,41.7598,81700.0],["2025-01-17",42.0452,42.2451,41.5029,41.912,80800.0],["2025-01-21",42.1975,43.0919,42.1975,42.6256,88700.0],["2025-01-22",42.3973,42.6066,41.4553,41.6361,50900.0],["2025-01-23",41.3983,41.8169,40.9986,41.3221,74400.0],["2025-01-24",41.2175,41.9691,41.0082,41.6742,48700.0],["2025-01-27",41.6742,42.7588,41.3031,42.2831,81400.0],["2025-01-28",42.7018,43.3678,41.2555,43.2251,136400.0],["2025-01-29",43.2251,44.2336,43.0157,43.6342,76100.0],["2025-01-30",43.7769,44.1956,42.8159,43.2631,82500.0],["2025-01-31",43.3773,43.8816,42.9491,43.1585,105400.0],["2025-02-03",41.8074,42.8159,41.6361,42.2546,60500.0],["2025-02-04",42.0833,43.3678,41.912,43.3488,62000.0],["2025-02-05",43.6627,43.6627,42.9777,43.5771,55600.0],["2025-02-06",43.6342,44.3573,43.6342,44.2622,53400.0],["2025-02-07",44.1575,44.2622,42.7208,43.0158,72000.0],["2025-02-10",43.1585,43.482,42.6161,42.6447,72200.0],["2025-02-11",42.4354,43.3583,42.4354,43.3583,64800.0],["2025-02-12",42.8159,42.8255,42.2451,42.2546,50200.0],["2025-02-13",42.4068,42.559,42.1404,42.5495,38400.0],["2025-02-14",42.0833,43.0823,41.1509,42.4068,48700.0],["2025-02-18",41.6456,43.0157,41.1699,42.835,68700.0],["2025-02-19",42.4924,42.7779,42.2546,42.54,34000.0],["2025-02-20",42.3973,42.3973,41.4839,41.7788,47300.0],["2025-02-21",42.2165,42.6066,40.9986,40.9986,66700.0],["2025-02-24",41.3507,41.7884,41.0177,41.0272,74500.0],["2025-02-25",40.6561,41.8359,40.2755,41.3887,88500.0],["2025-02-26",41.3602,41.4839,40.9511,41.4553,50000.0],["2025-02-27",41.2746,41.7122,41.0748,41.4744,57100.0],["2025-02-28",41.8454,42.3117,41.3317,41.8454,168500.0],["2025-03-03",41.9025,42.4734,41.4363,41.579,108400.0],["2025-03-04",41.1223,41.1699,40.2089,40.3802,84500.0],["2025-03-05",40.8464,41.0748,39.7713,40.0947,78500.0],["2025-03-06",39.8378,39.8949,39.2384,39.6856,68600.0],["2025-03-07",39.581,39.6951,39.0006,39.4573,39900.0],["2025-03-10",39.0481,39.4382,38.2013,38.325,88400.0],["2025-03-11",38.4487,38.9054,37.9825,38.3631,74400.0],["2025-03-12",38.7151,39.3621,38.325,38.8864,73900.0],["2025-03-13",38.8769,39.5905,38.62,38.7056,77600.0],["2025-03-14",39.2289,40.1328,38.7817,39.305,100800.0],["2025-03-17",39.286,39.6951,39.2004,39.4192,62800.0],["2025-03-18",39.3241,39.8759,39.1052,39.7617,72500.0],["2025-03-19",39.6285,40.3802,38.6295,39.7903,82900.0],["2025-03-20",39.4573,40.2279,39.0576,39.4287,71300.0],["2025-03-21",39.2004,39.7142,38.8198,39.0481,642100.0],["2025-03-24",39.619,40.266,39.6,39.9711,58300.0],["2025-03-25",40.1138,40.3231,39.5239,39.5239,59300.0],["2025-03-26",39.9615,40.247,39.2765,39.4858,50700.0],["2025-03-27",40.1233,40.2946,39.2575,39.4382,57400.0],["2025-03-28",39.286,39.3621,38.306,38.639,64100.0],["2025-03-31",38.0776,38.8674,38.0776,38.5058,84000.0],["2025-04-01",38.3441,38.5248,37.8683,38.2775,72000.0],["2025-04-02",37.8303,38.4868,37.8303,38.3536,57500.0],["2025-04-03",37.0405,37.3165,35.4135,35.4706,122600.0],["2025-04-04",34.2527,34.7951,33.3964,34.6904,93300.0],["2025-04-07",33.6628,36.3555,33.3774,34.5858,116000.0],["2025-04-08",35.3374,35.7656,34.2432,34.757,151400.0],["2025-04-09",34.5382,37.4687,34.3289,36.5268,226400.0],["2025-04-10",35.699,36.7932,33.9959,34.7475,126000.0],["2025-04-11",34.424,35.1662,32.8541,34.6714,140500.0],["2025-04-14",35.8512,36.2889,34.3289,35.2328,164400.0],["2025-04-15",34.7708,36.1085,34.0683,35.993,125200.0],["2025-04-16",36.0315,37.1383,35.8391,36.0123,85600.0],["2025-04-17",35.9834,36.5705,35.6273,36.3203,90600.0],["2025-04-21",36.0219,36.2336,35.4445,35.916,78400.0],["2025-04-22",35.8006,37.0035,35.7236,36.8592,70800.0],["2025-04-23",37.3404,38.168,37.2056,37.5617,101700.0],["2025-04-24",37.5328,37.8697,37.1768,37.8119,78700.0],["2025-04-25",37.4077,38.0237,37.0132,37.2826,61600.0],["2025-04-28",37.1768,37.4366,36.8977,37.3596,49400.0],["2025-04-29",37.427,37.8216,37.2153,37.7446,46900.0],["2025-04-30",36.147,37.5713,36.147,37.0709,91000.0],["2025-05-01",37.119,37.5521,36.378,37.2056,62100.0],["2025-05-02",37.2441,38.1584,37.0132,38.1007,61600.0],["2025-05-05",37.937,38.4086,37.2826,38.1199,49100.0],["2025-05-06",36.5993,38.4182,36.5993,37.8793,74100.0],["2025-05-07",38.1103,38.5915,37.1864,37.7734,82300.0],["2025-05-08",38.3028,38.8802,37.937,38.7166,64000.0],["2025-05-09",38.7358,38.7358,38.2835,38.4182,41200.0],["2025-05-12",39.5635,40.4007,39.3614,39.4672,65300.0],["2025-05-13",39.8426,39.9003,39.4961,39.756,50200.0],["2025-05-14",39.6501,40.0062,39.14,39.5346,65400.0],["2025-05-15",39.6886,40.035,39.6405,39.9292,40500.0],["2025-05-16",39.7848,39.9196,39.4769,39.6597,63000.0],["2025-05-19",39.2459,39.756,39.14,39.679,36200.0],["2025-05-20",39.6693,39.8041,39.3614,39.6212,40300.0],["2025-05-21",39.2651,39.5539,38.3413,38.3605,51400.0],["2025-05-22",38.2643,38.6011,37.9852,38.1103,43100.0],["2025-05-23",37.0517,37.937,37.0517,37.8408,56500.0],["2025-05-27",38.322,38.8032,37.7061,38.8032,45900.0],["2025-05-28",38.6203,38.6588,38.1103,38.2354,35500.0],["2025-05-29",38.2739,38.4375,37.8504,38.4375,35500.0],["2025-05-30",38.4182,38.4375,37.8408,37.8601,94200.0],["2025-06-02",37.8793,38.2835,37.2538,37.4655,43200.0],["2025-06-03",37.3693,38.1392,37.3404,38.0237,49200.0],["2025-06-04",38.1584,38.5145,37.3211,37.35,49000.0],["2025-06-05",37.35,37.35,36.8399,37.1575,50000.0],["2025-06-06",37.7446,38.0814,37.5617,38.0429,58600.0],["2025-06-09",38.0814,38.6203,37.9563,38.2739,48500.0],["2025-06-10",38.4182,38.8802,38.2643,38.7454,37000.0],["2025-06-11",38.9572,38.9572,38.4952,38.6011,42800.0],["2025-06-12",38.476,38.476,38.0814,38.4182,42200.0],["2025-06-13",38.0333,38.0333,37.1864,37.2441,68000.0],["2025-06-16",37.658,37.658,36.9458,37.1383,43200.0],["2025-06-17",36.7918,37.1768,36.5608,36.6571,47900.0],["2025-06-18",36.5993,37.2634,36.5224,36.9747,41000.0],["2025-06-20",37.3115,37.6676,36.8592,37.119,96400.0],["2025-06-23",37.119,38.2258,37.0998,38.2258,45900.0],["2025-06-24",38.476,39.1785,38.1295,38.63,49600.0],["2025-06-25",38.63,38.7166,36.6763,38.1584,57500.0],["2025-06-26",38.2161,39.0149,37.9659,38.986,45100.0],["2025-06-27",39.0342,39.3806,38.8321,39.1881,121100.0],["2025-06-30",39.3036,39.3036,38.9283,39.0534,65500.0],["2025-07-01",38.9572,40.728,38.9379,40.3045,55000.0],["2025-07-02",40.4007,41.0648,40.1794,40.9878,76800.0],["2025-07-03",41.084,41.7481,40.9974,41.7096,38100.0],["2025-07-07",41.4016,42.0464,41.1706,41.4112,99400.0],["2025-07-08",41.5364,42.133,41.4016,41.7096,94500.0],["2025-07-09",42.0175,42.0175,41.238,41.6807,70000.0],["2025-07-10",41.6807,42.0753,41.6422,41.8636,74500.0],["2025-07-11",41.6422,41.6807,40.9493,40.9782,89200.0],["2025-07-14",41.0359,41.8732,41.0359,41.8732,62100.0],["2025-07-15",41.9315,42.1647,40.3961,40.4058,62800.0],["2025-07-16",40.7168,40.9014,39.9588,40.7071,51900.0],["2025-07-17",40.5127,41.3582,40.1337,41.2318,118000.0],["2025-07-18",41.5234,41.5234,40.8431,41.0763,62600.0],["2025-07-21",41.1444,41.708,40.8528,41.0958,41600.0],["2025-07-22",41.329,41.5136,40.9694,40.9792,42300.0],["2025-07-23",41.3484,41.3484,40.5224,40.6876,38100.0],["2025-07-24",40.6293,40.9986,39.745,39.7936,53700.0],["2025-07-25",39.8131,39.9977,39.4146,39.8422,55700.0],["2025-07-28",39.9005,40.3378,39.6673,40.2892,70100.0],["2025-07-29",39.4535,39.9783,35.3527,36.1787,163300.0],["2025-07-30",36.0329,37.5974,35.5373,36.0621,155100.0],["2025-07-31",35.7997,37.7335,35.2846,36.6451,192100.0],["2025-08-01",36.3633,36.4313,35.4984,35.5665,125800.0],["2025-08-04",35.6636,36.0523,35.5567,36.0232,67100.0],["2025-08-05",36.1787,36.1787,35.4984,35.8191,103900.0],["2025-08-06",36.2856,36.3341,35.7997,36.1204,91000.0],["2025-08-07",36.4605,36.7326,35.5762,35.6248,51900.0],["2025-08-08",35.9357,36.4702,35.79,36.2661,43600.0],["2025-08-11",36.3536,36.6937,35.8191,36.6548,57500.0],["2025-08-12",36.9949,38.1125,36.9949,38.0153,78100.0],["2025-08-13",38.2777,38.8219,38.0542,38.8219,55800.0],["2025-08-14",38.2582,38.4817,37.8695,38.3263,41000.0],["2025-08-15",38.4526,38.4526,37.6266,37.6266,93600.0],["2025-08-18",37.6266,37.7626,37.4225,37.7238,28000.0],["2025-08-19",37.7626,38.3068,37.2573,37.646,41700.0],["2025-08-20",37.7529,37.8793,37.3059,37.578,78700.0],["2025-08-21",37.4614,37.7432,37.3739,37.6169,55600.0],["2025-08-22",37.6557,39.677,37.6557,39.5798,110800.0],["2025-08-25",39.4146,39.7353,39.2397,39.3175,39200.0],["2025-08-26",39.298,39.8519,38.4915,39.6479,65000.0],["2025-08-27",39.5215,40.0851,39.2592,39.9783,41700.0],["2025-08-28",40.2601,40.2698,39.5701,39.6576,47400.0],["2025-08-29",39.9005,40.056,38.9773,39.7353,85200.0],["2025-09-02",39.2106,39.3563,38.9482,39.23,44100.0],["2025-09-03",39.1425,39.5993,38.8802,39.2106,81200.0],["2025-09-04",39.4049,39.9394,39.0454,39.8616,63600.0],["2025-09-05",40.0463,40.2698,39.1037,39.4146,40400.0],["2025-09-08",39.5604,39.6284,38.6955,39.3855,34600.0],["2025-09-09",39.4535,39.609,38.7927,38.9968,62200.0],["2025-09-10",38.9385,39.2494,38.8121,38.9676,44800.0],["2025-09-11",39.0551,39.6187,38.851,39.5312,58500.0],["2025-09-12",39.5896,39.5896,38.8607,39.2883,42400.0],["2025-09-15",39.2203,39.5993,38.919,39.1231,42700.0],["2025-09-16",39.0356,39.1134,38.4623,38.6761,53900.0],["2025-09-17",38.919,39.8908,38.3846,38.6955,79400.0],["2025-09-18",38.9773,40.3572,38.9773,40.3475,48900.0],["2025-09-19",40.1629,40.5613,38.9482,39.0842,193900.0],["2025-09-22",39.0745,39.2106,38.268,38.5303,69800.0],["2025-09-23",38.6955,39.3077,38.3554,38.404,57500.0],["2025-09-24",38.3943,38.9482,37.9959,38.1805,41100.0],["2025-09-25",38.0833,38.2777,37.6752,37.8695,50900.0],["2025-09-26",37.9861,38.6664,37.7626,38.6469,136100.0],["2025-09-29",38.715,38.715,37.5489,37.6266,60700.0],["2025-09-30",37.6266,37.9181,37.0047,37.5003,43400.0],["2025-10-01",37.1699,37.3351,36.82,37.0921,53500.0],["2025-10-02",36.9755,37.0241,36.441,36.8298,60800.0],["2025-10-03",37.0047,37.6266,36.9075,37.2768,117400.0],["2025-10-06",37.7141,38.1611,37.2379,38.093,61400.0],["2025-10-07",38.2096,38.4137,37.3739,37.4711,41300.0],["2025-10-08",37.7238,37.8015,37.2379,37.3739,38300.0],["2025-10-09",37.1796,38.2582,36.3925,36.4702,117000.0],["2025-10-10",36.4896,36.9949,35.3721,35.4304,166700.0],["2025-10-13",36.1204,36.1204,35.2361,35.9649,104100.0],["2025-10-14",35.7705,37.3059,35.7705,37.2962,156900.0],["2025-10-15",37.2864,37.6695,36.0386,36.4021,68600.0],["2025-10-16",36.3726,36.3726,34.388,34.8301,97200.0],["2025-10-17",34.889,35.4392,34.8104,35.0659,76800.0],["2025-10-20",35.2919,36.1663,34.8792,36.1467,61700.0],["2025-10-21",36.0287,36.4905,36.0091,36.3333,47200.0],["2025-10-22",36.4316,36.8442,36.2547,36.4611,46400.0],["2025-10-23",36.3923,36.4119,35.9796,36.0484,38500.0],["2025-10-24",36.4021,37.0604,36.186,36.9916,51200.0],["2025-10-27",37.0014,37.0604,36.4807,36.4807,56800.0],["2025-10-28",37.5025,38.2787,36.3628,37.0506,118400.0],["2025-10-29",36.6969,39.0254,36.4119,38.1313,148800.0],["2025-10-30",38.0134,39.1924,37.7285,38.1117,88500.0],["2025-10-31",38.0527,38.0527,37.1193,37.4829,95200.0],["2025-11-03",37.4534,37.8267,37.1292,37.8169,44200.0],["2025-11-04",37.6302,38.1019,37.2962,37.5811,65700.0],["2025-11-05",37.7481,38.6619,37.7481,38.5145,51600.0],["2025-11-06",38.2787,38.318,37.7678,37.8857,59300.0],["2025-11-07",37.7285,38.1706,37.6401,38.151,52600.0],["2025-11-10",38.3966,38.6422,37.8759,38.1608,48400.0],["2025-11-11",38.1019,38.6324,37.7088,38.5342,38000.0],["2025-11-12",38.485,39.163,37.9152,38.5636,59000.0],["2025-11-13",38.5047,38.937,38.485,38.7405,66200.0],["2025-11-14",38.6226,39.2023,38.0822,38.77,54600.0],["2025-11-17",38.6815,39.0058,37.4337,37.6695,65000.0],["2025-11-18",37.6204,38.2689,37.5025,37.5025,37200.0],["2025-11-19",37.4239,37.7973,37.2078,37.7678,54300.0],["2025-11-20",38.2296,38.6324,37.3846,37.5615,44500.0],["2025-11-21",37.6794,39.4381,37.5123,39.2121,92300.0],["2025-11-24",39.1138,39.4184,38.6226,39.33,85300.0],["2025-11-25",39.6248,40.8725,39.163,40.8234,71400.0],["2025-11-26",40.5581,40.7939,39.5167,39.8311,153600.0],["2025-11-28",39.6444,39.8802,39.4774,39.7328,31100.0],["2025-12-01",39.5167,40.7645,39.5167,40.2634,63900.0],["2025-12-02",40.5876,40.8332,40.0767,40.3518,83700.0],["2025-12-03",40.4992,42.474,40.4992,42.1203,72300.0],["2025-12-04",42.0024,42.533,41.7666,41.8944,62400.0],["2025-12-05",41.6586,42.533,40.6564,41.6291,53700.0],["2025-12-08",41.6979,42.3758,41.6979,42.0221,89600.0],["2025-12-09",42.0614,42.7491,42.0614,42.366,53900.0],["2025-12-10",42.2874,43.9675,42.1498,43.5843,135600.0],["2025-12-11",43.5843,44.2524,43.486,43.9183,82300.0],["2025-12-12",44.2033,44.6552,43.712,44.4194,74300.0],["2025-12-15",44.5766,45.1563,42.8376,44.8812,89400.0],["2025-12-16",45.0482,45.3331,43.9085,45.0089,88700.0],["2025-12-17",44.8615,45.677,44.8615,45.1268,115900.0],["2025-12-18",45.3823,45.9816,45.3528,45.6574,76600.0],["2025-12-19",45.4609,45.4609,44.6847,45.1465,230000.0],["2025-12-22",45.1072,45.3331,44.5177,44.5766,76700.0],["2025-12-23",44.3113,44.665,43.9085,43.9085,62600.0],["2025-12-24",44.1148,44.2524,43.8299,43.9969,29000.0],["2025-12-26",43.8004,43.938,43.6334,43.7808,27900.0],["2025-12-29",43.7317,43.7317,43.3878,43.5843,45500.0],["2025-12-30",43.712,43.712,42.9162,43.0341,44700.0],["2025-12-31",43.2207,43.2207,42.533,42.6214,65000.0],["2026-01-02",42.7098,42.7197,41.8059,42.2775,71900.0],["2026-01-05",42.1695,44.0362,41.7568,43.3779,102700.0],["2026-01-06",43.1028,44.1443,42.7786,44.1148,207000.0],["2026-01-07",44.2131,44.3212,42.867,43.2502,105600.0],["2026-01-08",42.9751,44.4685,42.9751,44.3113,83400.0],["2026-01-09",44.6257,45.6083,43.8004,43.8692,89300.0],["2026-01-12",43.5646,43.9478,43.2502,43.3779,79500.0],["2026-01-13",43.7022,43.7022,43.2404,43.3485,69900.0],["2026-01-14",43.1716,44.1443,43.1716,44.1443,87500.0],["2026-01-15",43.9856,45.394,41.8632,45.3047,72900.0],["2026-01-16",45.1758,45.2254,44.7691,44.9377,62800.0],["2026-01-20",44.3724,44.7394,43.9757,44.2038,55400.0],["2026-01-21",44.5013,47.0602,44.5013,46.8717,81200.0],["2026-01-22",46.8519,47.804,46.5048,47.199,94600.0],["2026-01-23",46.6238,47.4172,44.8485,45.1857,74200.0],["2026-01-26",45.4733,47.2188,45.4336,46.8023,225400.0],["2026-01-27",46.6139,48.0024,46.3064,46.9907,131300.0],["2026-01-28",47.0998,47.685,44.8088,45.2948,183900.0],["2026-01-29",45.3642,46.4353,45.2948,46.2766,120300.0],["2026-01-30",46.0089,47.4668,45.9196,47.1792,143300.0],["2026-02-02",47.3974,49.0536,47.1792,48.7462,130500.0],["2026-02-03",48.7462,49.9661,48.1412,49.2718,98100.0],["2026-02-04",49.4603,51.1463,49.2024,50.4917,159500.0],["2026-02-05",49.6685,50.4818,48.9545,49.5892,109100.0],["2026-02-06",49.9462,50.5413,49.6785,49.7181,73000.0],["2026-02-09",49.8967,50.2735,49.5594,49.7281,77100.0],["2026-02-10",49.5495,50.1347,49.1727,49.3214,86900.0],["2026-02-11",49.8074,50.1843,48.7561,49.252,73000.0],["2026-02-12",49.619,49.7876,48.3396,49.2024,77000.0],["2026-02-13",49.1627,49.9661,48.5677,49.6785,61600.0],["2026-02-17",49.857,50.6901,49.8074,50.1446,117700.0],["2026-02-18",50.0851,50.7397,48.0321,48.3296,177500.0],["2026-02-19",47.9825,48.4288,47.7246,48.2205,84100.0],["2026-02-20",48.2205,49.0239,47.6056,48.7859,69600.0],["2026-02-23",48.7859,49.0041,46.3461,46.5643,89900.0],["2026-02-24",46.6238,46.6337,45.8799,46.4651,76500.0],["2026-02-25",46.9114,47.9924,46.5345,47.8437,57600.0],["2026-02-26",48.0916,48.7065,47.2684,47.8437,64700.0],["2026-02-27",46.9907,47.1395,45.4832,45.7808,207800.0],["2026-03-02",45.2353,46.8717,44.66,46.5147,71500.0],["2026-03-03",45.2551,46.594,45.2055,46.3758,74100.0],["2026-03-04",46.6734,47.2982,46.2171,46.8618,73700.0],["2026-03-05",46.3857,46.4849,45.4733,45.7312,72900.0],["2026-03-06",44.4815,45.6915,43.4897,45.5427,125800.0],["2026-03-09",44.5906,45.6717,43.1823,45.4535,87200.0],["2026-03-10",45.2353,46.4651,45.2353,45.4634,68800.0],["2026-03-11",45.0568,45.513,44.7791,45.0369,67100.0],["2026-03-12",44.1146,45.6419,44.1046,45.6121,102100.0],["2026-03-13",45.8601,45.9394,44.6402,45.1063,74300.0],["2026-03-16",45.4832,45.9791,45.2055,45.5725,53600.0],["2026-03-17",45.7113,45.9196,45.027,45.2551,84600.0],["2026-03-18",44.8981,45.2055,44.4121,44.779,89000.0],["2026-03-19",44.5013,45.632,44.2236,45.3344,112300.0],["2026-03-20",45.3344,45.4039,44.5609,44.8881,201700.0],["2026-03-23",46.1279,46.961,44.7592,46.1874,183100.0],["2026-03-24",45.7212,46.8023,45.6221,46.356,74500.0],["2026-03-25",46.7329,46.9213,45.8998,46.2171,89600.0],["2026-03-26",45.9196,46.6932,45.7907,46.5246,69700.0],["2026-03-27",46.1477,46.475,45.7212,45.8204,100300.0],["2026-03-30",45.989,46.7924,45.9295,46.6436,86100.0],["2026-03-31",47.1197,47.4469,46.4254,47.0602,129600.0],["2026-04-01",47.3081,48.4288,47.3081,47.7842,87200.0],["2026-04-02",47.0899,47.8536,47.0899,47.8337,64200.0],["2026-04-06",47.804,48.7065,47.4965,48.5974,74000.0],["2026-04-07",48.5776,48.7859,47.8337,48.6668,136200.0],["2026-04-08",50.0553,50.2438,49.3908,49.8967,115900.0],["2026-04-09",49.7975,50.9579,49.2222,50.8488,140900.0],["2026-04-10",50.7,50.8091,49.9661,50.4025,131100.0],["2026-04-13",50.3529,50.8587,49.8867,50.7496,110400.0],["2026-04-14",50.6802,50.9182,49.9066,50.7,104400.0],["2026-04-15",50.7,50.89,49.94,50.38,91300.0],["2026-04-16",50.27,50.29,49.55,49.66,115800.0],["2026-04-17",50.36,52.17,50.18,51.2,126500.0],["2026-04-20",51.08,51.46,50.39,50.43,90600.0],["2026-04-21",50.24,51.04,48.99,49.16,103200.0],["2026-04-22",49.3,49.61,49.01,49.38,61300.0],["2026-04-23",49.65,49.88,49.29,49.88,62900.0],["2026-04-24",49.8,50.16,48.78,49.68,68000.0],["2026-04-27",49.58,50.5,49.58,50.4,73400.0],["2026-04-28",52.49,53.71,50.5,50.67,123500.0],["2026-04-29",50.59,50.59,47.81,47.97,162600.0],["2026-04-30",47.78,49.14,47.25,48.17,102400.0],["2026-05-01",48.34,49.32,47.79,48.84,66000.0],["2026-05-04",48.55,48.96,47.85,48.07,82100.0],["2026-05-05",48.21,49.09,47.75,48.83,67600.0],["2026-05-06",49.32,49.97,48.8,49.11,126100.0],["2026-05-07",49.32,49.65,48.44,48.62,123100.0],["2026-05-08",48.62,49.38,48.55,49.3,90700.0],["2026-05-11",49.1,49.15,47.9,48.03,78200.0],["2026-05-12",48.06,48.19,47.22,48.05,160100.0],["2026-05-13",47.74,48.09,47.3,47.52,102300.0],["2026-05-14",47.82,48.37,47.45,47.53,83800.0],["2026-05-15",47.12,47.89,46.99,47.34,115000.0],["2026-05-18",47.65,49.28,47.53,48.31,102700.0],["2026-05-19",48.08,48.38,47.71,48.25,75800.0],["2026-05-20",48.18,49.53,47.72,49.2,80700.0],["2026-05-21",48.77,49.48,48.33,49.42,103000.0],["2026-05-22",49.47,49.78,49.12,49.32,76200.0],["2026-05-26",49.6,50.35,49.13,50.25,70300.0],["2026-05-27",50.5,51.05,49.89,50.09,127000.0],["2026-05-28",49.9,50.29,49.24,49.76,154300.0],["2026-05-29",49.86,50.31,49.67,50.03,132900.0],["2026-06-01",49.56,50.07,48.54,48.98,151900.0],["2026-06-02",48.57,50.45,48.57,50.36,101200.0],["2026-06-03",49.96,50.19,48.41,48.46,70300.0],["2026-06-04",49.17,50.54,49.17,50.38,53800.0],["2026-06-05",50.5,50.98,50.14,50.5,47600.0],["2026-06-08",50.5,51.5,45.58,50.72,65800.0],["2026-06-09",50.78,52.37,50.51,51.24,67300.0],["2026-06-10",51.49,52.21,51.22,51.8,70800.0],["2026-06-11",52.26,52.71,51.31,51.74,107900.0],["2026-06-12",52.22,52.89,51.67,52.68,83900.0],["2026-06-15",53.38,53.58,51.69,51.89,71800.0],["2026-06-16",52.37,52.83,51.43,51.79,99900.0],["2026-06-17",51.65,52.73,50.74,51.29,99200.0],["2026-06-18",51.75,52.54,51.24,51.49,293200.0],["2026-06-22",51.34,52.39,49.2,51.86,91900.0],["2026-06-23",51.95,53.0,50.98,52.78,101900.0],["2026-06-24",52.9,53.35,52.51,53.17,99400.0],["2026-06-25",53.13,53.78,52.88,53.13,72200.0],["2026-06-26",53.43,54.79,52.6,54.33,485000.0],["2026-06-29",54.17,54.41,53.44,53.96,88231.0],["2026-07-06",54.31,55.7,54.09,54.86,78590.898125],["2026-07-07",54.93,55.49,53.21,53.93,78902.39223],["2026-07-08",53.81,53.87,52.75,52.88,82418.636238],["2026-07-09",52.98,53.97,52.15,53.67,160100.573525],["2026-07-10",53.57,54.42,53,53.73,85246.05087],["2026-07-13",53.94,54.59,53.47,53.92,106499.74608],["2026-07-14",54.02,54.54,53.58,53.84,84065.039713],["2026-07-15",53.44,54.44,53.0675,54.16,61872.023045],["2026-07-16",54.08,55.98,53.955,55.59,88952.701346],["2026-07-17",55.23,55.4,54.06,54.2,102409.80838],["2026-07-20",54.12,54.45,53.435,54.28,105338.797225],["2026-07-21",54.13,54.49,53.49,54.23,84455.839745],["2026-07-22",54.18,54.18,53.24,53.63,84831.542228],["2026-07-23",52.95,53.785,52.53,53.6,122012.294506],["2026-07-24",53.9,55.175,53.85,54.63,102786.997367],["2026-07-27",55.18,55.87,54.41,54.81,85058.880442],["2026-07-28",55.87,58.65,54.7775,57.85,151590.911658],["2026-07-29",57.34,59.3099,56.395,58.475,147155.398247],["2026-07-30",58.48,59.5,57.63,57.85,141347.547947],["2026-07-31",57.9,59.0331,57.3,57.89,109034.396669]]}