{"t":"CIVB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",2.6498,2.706,2.6498,2.6638,1600.0],["2011-07-01",2.706,2.713,2.6849,2.6849,6700.0],["2011-07-05",2.6638,2.706,2.6638,2.6709,2100.0],["2011-07-06",2.6709,2.7693,2.6709,2.7482,13900.0],["2011-07-07",2.7763,2.7974,2.7763,2.7763,6100.0],["2011-07-08",2.7763,2.8114,2.7763,2.8044,1400.0],["2011-07-11",2.7904,2.8114,2.7482,2.7763,9300.0],["2011-07-12",2.7482,2.8114,2.7482,2.8114,2100.0],["2011-07-13",2.7974,2.8747,2.7763,2.7763,3600.0],["2011-07-14",2.8325,2.8325,2.8114,2.8114,2500.0],["2011-07-15",2.8255,2.8255,2.7763,2.7904,3800.0],["2011-07-18",2.7693,2.7763,2.7622,2.7622,1200.0],["2011-07-19",2.8114,2.8114,2.713,2.713,1100.0],["2011-07-20",2.699,2.8114,2.699,2.7763,14800.0],["2011-07-21",2.8114,2.8114,2.7763,2.8114,5300.0],["2011-07-22",2.8114,2.8114,2.7763,2.7763,4100.0],["2011-07-25",2.7763,2.7763,2.7341,2.7412,5000.0],["2011-07-26",2.7412,2.7482,2.699,2.7341,21400.0],["2011-07-27",2.7412,2.7412,2.6849,2.692,3500.0],["2011-07-28",2.706,2.706,2.6709,2.6849,2500.0],["2011-07-29",2.7341,2.8044,2.6779,2.7482,1500.0],["2011-08-01",2.7482,2.8044,2.7412,2.7552,2100.0],["2011-08-02",2.7552,2.8044,2.7201,2.7763,4000.0],["2011-08-03",2.7763,2.8606,2.7763,2.8606,12500.0],["2011-08-04",2.7833,2.8114,2.7763,2.7763,15200.0],["2011-08-05",2.6849,2.8536,2.46,2.6568,13600.0],["2011-08-08",2.6357,2.7412,2.467,2.6006,15300.0],["2011-08-09",2.5654,2.7412,2.5654,2.7412,9600.0],["2011-08-10",2.6217,2.6217,2.6217,2.6217,100.0],["2011-08-11",2.7412,2.7412,2.7412,2.7412,1400.0],["2011-08-12",2.7412,2.7412,2.7412,2.7412,0.0],["2011-08-15",2.6498,2.6568,2.6428,2.6428,400.0],["2011-08-16",2.6568,2.6849,2.6357,2.6849,3200.0],["2011-08-17",2.6779,2.8114,2.6779,2.8114,1200.0],["2011-08-18",2.6498,2.6498,2.6357,2.6357,800.0],["2011-08-19",2.6357,2.6428,2.5444,2.5444,2600.0],["2011-08-22",2.5936,2.6849,2.5936,2.6357,900.0],["2011-08-23",2.6779,2.6779,2.6357,2.6498,2700.0],["2011-08-24",2.6498,2.6498,2.6498,2.6498,0.0],["2011-08-25",2.6428,2.6428,2.5303,2.5303,3000.0],["2011-08-26",2.5373,2.5373,2.3616,2.46,7900.0],["2011-08-29",2.46,2.4741,2.46,2.46,1700.0],["2011-08-30",2.5514,2.5514,2.4952,2.5303,400.0],["2011-08-31",2.5303,2.5303,2.46,2.4741,1500.0],["2011-09-01",2.5303,2.5303,2.5303,2.5303,400.0],["2011-09-02",2.5303,2.5373,2.467,2.467,700.0],["2011-09-06",2.4108,2.5022,2.4108,2.5022,500.0],["2011-09-07",2.5022,2.5022,2.5022,2.5022,0.0],["2011-09-08",2.5022,2.5022,2.5022,2.5022,0.0],["2011-09-09",2.5162,2.5303,2.4952,2.4952,2900.0],["2011-09-12",2.4741,2.5303,2.4038,2.4038,8300.0],["2011-09-13",2.46,2.4741,2.46,2.46,1700.0],["2011-09-14",2.5936,2.6146,2.5584,2.6146,1800.0],["2011-09-15",2.6638,2.6709,2.5373,2.5373,1100.0],["2011-09-16",2.5373,2.6709,2.5092,2.6709,2200.0],["2011-09-19",2.6638,2.6638,2.3546,2.4389,2700.0],["2011-09-20",2.4389,2.4389,2.4389,2.4389,0.0],["2011-09-21",2.4389,2.4881,2.3968,2.467,7900.0],["2011-09-22",2.3827,2.3897,2.2843,2.2913,3400.0],["2011-09-23",2.2843,2.2913,2.2843,2.2843,600.0],["2011-09-26",2.3405,2.3405,2.3405,2.3405,200.0],["2011-09-27",2.3405,2.3405,2.3405,2.3405,0.0],["2011-09-28",2.3405,2.3405,2.3405,2.3405,1100.0],["2011-09-29",2.3405,2.3405,2.3405,2.3405,0.0],["2011-09-30",2.3405,2.3476,2.3405,2.3405,300.0],["2011-10-03",2.446,2.446,2.446,2.446,1000.0],["2011-10-04",2.46,2.46,2.4038,2.4389,2000.0],["2011-10-05",2.4038,2.5373,2.3968,2.3968,6300.0],["2011-10-06",2.2773,2.467,2.2773,2.3968,8000.0],["2011-10-07",2.3968,2.3968,2.2562,2.2562,8500.0],["2011-10-10",2.3757,2.3897,2.3476,2.3546,2000.0],["2011-10-11",2.3546,2.4038,2.2984,2.4038,3600.0],["2011-10-12",2.3194,2.5092,2.3194,2.5092,1000.0],["2011-10-13",2.5584,2.5584,2.5584,2.5584,500.0],["2011-10-14",2.5655,2.5655,2.4805,2.4805,2400.0],["2011-10-17",2.4734,2.6931,2.4734,2.6576,1400.0],["2011-10-18",2.4805,2.5868,2.4805,2.5513,2000.0],["2011-10-19",2.5655,2.5655,2.5655,2.5655,300.0],["2011-10-20",2.5655,2.5655,2.5655,2.5655,200.0],["2011-10-21",2.5655,2.5655,2.5655,2.5655,0.0],["2011-10-24",2.5655,2.6222,2.5655,2.5868,3300.0],["2011-10-25",2.6151,2.6931,2.5797,2.686,3200.0],["2011-10-26",2.5655,2.5655,2.5655,2.5655,400.0],["2011-10-27",2.7072,2.8915,2.608,2.8915,4200.0],["2011-10-28",2.771,2.771,2.7639,2.7639,600.0],["2011-10-31",2.849,2.8632,2.7639,2.7639,500.0],["2011-11-01",2.8844,2.8844,2.5726,2.6293,5900.0],["2011-11-02",2.849,2.849,2.6931,2.7639,2200.0],["2011-11-03",2.7639,2.8348,2.7285,2.8206,8000.0],["2011-11-04",2.8206,2.8206,2.8206,2.8206,0.0],["2011-11-07",2.7143,2.8773,2.6931,2.7923,2000.0],["2011-11-08",2.8986,2.8986,2.7356,2.7356,2900.0],["2011-11-09",2.7356,2.7356,2.7356,2.7356,0.0],["2011-11-10",2.9057,2.9057,2.8065,2.8915,3100.0],["2011-11-11",2.8844,2.9624,2.8702,2.9624,6100.0],["2011-11-14",2.9411,2.9836,2.9411,2.9553,2900.0],["2011-11-15",2.9766,2.9766,2.9411,2.9411,9400.0],["2011-11-16",2.9553,2.9553,2.934,2.934,700.0],["2011-11-17",2.9128,2.9128,2.8702,2.8702,1900.0],["2011-11-18",2.8702,2.8702,2.8702,2.8702,0.0],["2011-11-21",2.8702,2.8702,2.8702,2.8702,200.0],["2011-11-22",2.8702,2.8702,2.8702,2.8702,0.0],["2011-11-23",2.8702,2.8702,2.8702,2.8702,0.0],["2011-11-25",2.8702,2.8702,2.8702,2.8702,0.0],["2011-11-28",2.8702,2.8702,2.8702,2.8702,200.0],["2011-11-29",2.8702,2.8702,2.8702,2.8702,0.0],["2011-11-30",2.8844,2.8844,2.8277,2.8419,9100.0],["2011-12-01",2.8419,2.8419,2.8419,2.8419,0.0],["2011-12-02",2.9836,2.9836,2.7285,2.9553,4200.0],["2011-12-05",2.9128,2.9128,2.8561,2.8561,1800.0],["2011-12-06",2.8348,2.9057,2.7356,2.7356,4600.0],["2011-12-07",2.771,2.8702,2.771,2.7994,13100.0],["2011-12-08",2.7994,2.7994,2.6364,2.6364,11800.0],["2011-12-09",2.6364,2.6364,2.6364,2.6364,500.0],["2011-12-12",2.6576,2.849,2.6151,2.7923,8300.0],["2011-12-13",2.7923,2.7923,2.7923,2.7923,0.0],["2011-12-14",2.7639,2.8348,2.6718,2.7214,800.0],["2011-12-15",2.6293,2.7356,2.6222,2.6931,1300.0],["2011-12-16",2.7285,2.8702,2.7072,2.7569,1500.0],["2011-12-19",2.7285,2.7285,2.6222,2.6718,4500.0],["2011-12-20",2.6718,2.6718,2.5726,2.5868,5300.0],["2011-12-21",2.5655,2.6576,2.5655,2.5655,3600.0],["2011-12-22",2.6222,2.7285,2.5939,2.7214,16900.0],["2011-12-23",2.7569,2.8702,2.7285,2.771,8300.0],["2011-12-27",2.7639,2.7639,2.7639,2.7639,200.0],["2011-12-28",2.7852,2.7994,2.7639,2.7852,2900.0],["2011-12-29",2.771,2.771,2.5513,2.7285,17800.0],["2011-12-30",2.771,2.8702,2.7285,2.8561,8400.0],["2012-01-03",2.9766,2.9766,2.8632,2.8632,700.0],["2012-01-04",2.8419,2.9766,2.7072,2.7639,4400.0],["2012-01-05",2.7356,2.771,2.7356,2.7498,1800.0],["2012-01-06",2.7498,2.8206,2.7498,2.8206,400.0],["2012-01-09",2.8632,2.9411,2.8632,2.9411,3300.0],["2012-01-10",2.7994,3.012,2.7994,3.012,7800.0],["2012-01-11",3.012,3.1679,2.9411,2.9978,6000.0],["2012-01-12",3.1192,3.1334,3.0549,3.0692,3200.0],["2012-01-13",3.0692,3.0692,3.0692,3.0692,0.0],["2012-01-17",3.0264,3.0264,3.0264,3.0264,400.0],["2012-01-18",2.9978,3.0621,2.8551,2.8622,1600.0],["2012-01-19",2.8693,3.0692,2.8622,3.0121,4300.0],["2012-01-20",3.0121,3.0121,3.0121,3.0121,0.0],["2012-01-23",2.9978,2.9978,2.955,2.9978,1800.0],["2012-01-24",2.9264,2.9978,2.9264,2.9978,3900.0],["2012-01-25",2.9978,2.9978,2.9978,2.9978,0.0],["2012-01-26",2.9978,3.0121,2.9978,2.9978,14000.0],["2012-01-27",3.0549,3.1049,2.9978,3.1049,1600.0],["2012-01-30",3.0977,3.1905,3.0335,3.112,3900.0],["2012-01-31",3.2976,3.2976,3.1977,3.2262,700.0],["2012-02-01",3.2905,3.2976,3.0478,3.0692,4200.0],["2012-02-02",3.2191,3.3904,3.2119,3.2476,6800.0],["2012-02-03",3.4403,3.4618,3.269,3.4618,4900.0],["2012-02-06",3.4475,3.5831,3.4475,3.4618,7100.0],["2012-02-07",3.2262,3.5617,3.2262,3.4903,2900.0],["2012-02-08",3.5046,4.047,3.5046,3.8472,6900.0],["2012-02-09",3.9186,3.9257,3.6116,3.8186,5100.0],["2012-02-10",3.7687,3.783,3.5688,3.5688,10400.0],["2012-02-13",3.7187,3.7187,3.5974,3.6402,1800.0],["2012-02-14",3.576,3.8186,3.576,3.7972,2700.0],["2012-02-15",3.8115,3.8115,3.5831,3.6259,4800.0],["2012-02-16",3.6188,3.6188,3.6188,3.6188,300.0],["2012-02-17",3.6188,3.6545,3.6188,3.6545,900.0],["2012-02-21",3.683,3.8258,3.6759,3.7116,5000.0],["2012-02-22",3.7401,3.8972,3.7401,3.7687,600.0],["2012-02-23",3.6902,3.6902,3.6902,3.6902,600.0],["2012-02-24",3.6902,3.7401,3.6759,3.7401,1200.0],["2012-02-27",3.7401,3.7401,3.7401,3.7401,0.0],["2012-02-28",3.7401,3.7401,3.7401,3.7401,0.0],["2012-02-29",3.7401,3.783,3.7259,3.7259,4100.0],["2012-03-01",3.8972,3.8972,3.683,3.7401,6400.0],["2012-03-02",3.7401,3.9257,3.7401,3.7544,2900.0],["2012-03-05",3.7116,3.7116,3.6688,3.683,5300.0],["2012-03-06",3.6545,3.7972,3.6545,3.783,500.0],["2012-03-07",3.9186,3.9186,3.7116,3.89,2900.0],["2012-03-08",3.9186,3.9186,3.8186,3.8186,500.0],["2012-03-09",3.8186,3.8186,3.8186,3.8186,100.0],["2012-03-12",3.8186,3.8186,3.8186,3.8186,0.0],["2012-03-13",3.8686,3.8686,3.8686,3.8686,300.0],["2012-03-14",3.8329,4.0899,3.783,3.8615,12500.0],["2012-03-15",3.8829,3.9899,3.783,3.89,23000.0],["2012-03-16",3.8757,3.9971,3.8543,3.89,10900.0],["2012-03-19",3.7901,3.9186,3.783,3.8543,2300.0],["2012-03-20",3.8615,4.0685,3.7901,3.8543,3100.0],["2012-03-21",3.8186,3.9114,3.8186,3.8401,1000.0],["2012-03-22",4.0827,4.0827,3.8115,3.8186,13800.0],["2012-03-23",3.8258,3.89,3.8186,3.8258,6600.0],["2012-03-26",3.8472,3.8472,3.8186,3.8329,700.0],["2012-03-27",3.8329,3.8972,3.783,3.8186,9300.0],["2012-03-28",3.8329,3.8329,3.8329,3.8329,100.0],["2012-03-29",3.8329,4.0542,3.8329,4.0542,300.0],["2012-03-30",3.9899,3.9899,3.9899,3.9899,300.0],["2012-04-02",3.9971,3.9971,3.9257,3.9899,1000.0],["2012-04-03",3.8472,3.9971,3.8472,3.9828,500.0],["2012-04-04",3.9828,3.9828,3.9828,3.9828,0.0],["2012-04-05",3.9828,3.9971,3.9828,3.9828,700.0],["2012-04-09",3.9971,3.9971,3.9971,3.9971,400.0],["2012-04-10",3.9828,3.9971,3.9757,3.9971,2400.0],["2012-04-11",3.9971,4.0114,3.9757,3.9757,1300.0],["2012-04-12",4.2469,4.2469,4.2398,4.2398,300.0],["2012-04-13",4.2111,4.2326,4.2111,4.2254,2800.0],["2012-04-16",4.2111,4.5698,3.9528,4.2685,16700.0],["2012-04-17",4.4048,4.4765,4.2756,4.4693,14300.0],["2012-04-18",4.4335,4.5195,3.9098,4.5195,3900.0],["2012-04-19",4.5052,4.62,4.3187,4.5339,10900.0],["2012-04-20",4.7419,4.95,4.5195,4.7348,4300.0],["2012-04-23",4.9715,4.9715,4.7348,4.7706,4800.0],["2012-04-24",4.8567,4.8782,4.7348,4.8782,3100.0],["2012-04-25",4.95,5.0217,4.8424,5.0217,5400.0],["2012-04-26",5.0648,5.0935,4.95,4.95,8000.0],["2012-04-27",4.9787,5.0863,4.95,4.95,1300.0],["2012-04-30",4.95,4.95,4.95,4.95,0.0],["2012-05-01",4.993,4.993,4.95,4.9787,2800.0],["2012-05-02",4.9356,5.0648,4.9356,4.9858,12700.0],["2012-05-03",5.0145,5.0145,4.9787,4.9787,1300.0],["2012-05-04",4.9858,4.9858,4.7778,4.7778,11000.0],["2012-05-07",4.785,4.785,4.6487,4.6487,1900.0],["2012-05-08",4.7276,4.7276,4.4693,4.6272,5900.0],["2012-05-09",4.6272,4.8424,4.6272,4.8424,400.0],["2012-05-10",4.7132,4.8424,4.7132,4.8424,1100.0],["2012-05-11",4.8065,4.8208,4.7348,4.7563,1800.0],["2012-05-14",4.7348,4.7348,4.5195,4.6558,16100.0],["2012-05-15",4.7276,4.9858,4.663,4.8639,5100.0],["2012-05-16",4.6989,4.6989,4.4837,4.6487,6300.0],["2012-05-17",4.7706,4.8639,4.62,4.6272,6200.0],["2012-05-18",4.6272,4.6272,4.6272,4.6272,0.0],["2012-05-21",4.6487,4.6702,4.6487,4.663,2200.0],["2012-05-22",4.663,4.663,4.6272,4.6272,900.0],["2012-05-23",4.6272,4.7132,4.6272,4.6272,4500.0],["2012-05-24",4.1106,4.5841,4.1106,4.5195,7100.0],["2012-05-25",4.5195,4.6558,4.5195,4.6558,2700.0],["2012-05-29",4.6272,4.6272,4.5267,4.5267,1600.0],["2012-05-30",4.5267,4.5339,4.3115,4.3402,7500.0],["2012-05-31",4.3689,4.4837,4.3689,4.4837,200.0],["2012-06-01",4.3761,4.3761,4.2469,4.2469,5500.0],["2012-06-04",4.2469,4.2469,4.125,4.125,600.0],["2012-06-05",4.2111,4.2828,3.9098,4.2828,6400.0],["2012-06-06",4.3761,4.3761,4.1895,4.333,5500.0],["2012-06-07",4.168,4.2111,4.168,4.2111,300.0],["2012-06-08",4.2111,4.2111,4.2111,4.2111,0.0],["2012-06-11",4.2685,4.2685,4.1035,4.1035,3500.0],["2012-06-12",4.0891,4.125,4.0819,4.0819,1600.0],["2012-06-13",4.0819,4.0819,4.0819,4.0819,0.0],["2012-06-14",4.168,4.168,4.1537,4.1609,2000.0],["2012-06-15",4.1824,4.2326,4.1824,4.2326,3200.0],["2012-06-18",4.2182,4.2182,3.9958,3.9958,400.0],["2012-06-19",4.0245,4.0819,4.0245,4.0819,1000.0],["2012-06-20",4.0819,4.0819,4.0819,4.0819,0.0],["2012-06-21",4.1465,4.1465,4.0676,4.0676,600.0],["2012-06-22",4.125,4.2613,4.1035,4.2613,5000.0],["2012-06-25",4.1895,4.2039,4.1895,4.2039,600.0],["2012-06-26",4.2613,4.5985,4.2613,4.3761,4800.0],["2012-06-27",4.2613,4.2685,4.1465,4.2685,1800.0],["2012-06-28",4.3258,4.3258,4.0676,4.1393,3900.0],["2012-06-29",4.2685,4.5554,4.1178,4.2398,4100.0],["2012-07-02",4.4119,4.5124,4.3043,4.5124,5000.0],["2012-07-03",4.3187,4.8854,4.3043,4.8854,5000.0],["2012-07-05",4.7132,4.8424,4.1608,4.4622,2700.0],["2012-07-06",4.333,4.5124,4.3115,4.3761,5300.0],["2012-07-09",4.333,4.333,4.2972,4.2972,700.0],["2012-07-10",4.3043,4.6272,4.2398,4.2398,7700.0],["2012-07-11",4.2398,4.2398,4.2398,4.2398,0.0],["2012-07-12",4.2469,4.2469,4.0676,4.1035,3600.0],["2012-07-13",4.1467,4.1684,4.1467,4.1684,1600.0],["2012-07-16",4.327,4.327,4.3054,4.3054,200.0],["2012-07-17",4.4496,4.4496,4.4496,4.4496,300.0],["2012-07-18",4.3126,4.3775,4.2765,4.3487,1000.0],["2012-07-19",4.2838,4.3919,4.2838,4.3487,2300.0],["2012-07-20",4.291,4.3198,4.2405,4.2405,700.0],["2012-07-23",4.2116,4.2116,4.089,4.1107,3800.0],["2012-07-24",4.1179,4.1179,4.0746,4.0746,2800.0],["2012-07-25",4.0746,4.0746,4.0746,4.0746,0.0],["2012-07-26",4.0962,4.1251,3.9448,3.9664,4000.0],["2012-07-27",4.0169,4.2261,3.9448,4.0674,3800.0],["2012-07-30",3.916,4.2116,3.916,4.1828,2600.0],["2012-07-31",4.0241,4.1972,3.8006,3.8006,4200.0],["2012-08-01",3.9376,4.1539,3.9376,4.0097,3600.0],["2012-08-02",4.1395,4.1395,3.9304,3.9809,2300.0],["2012-08-03",4.0746,4.1179,3.9015,4.0386,9200.0],["2012-08-06",4.0025,4.1539,3.8727,4.1539,3500.0],["2012-08-07",4.089,4.2044,3.9736,3.9809,1700.0],["2012-08-08",3.9736,4.1756,3.9736,4.1756,1900.0],["2012-08-09",4.1107,4.1251,4.1107,4.1179,700.0],["2012-08-10",4.1323,4.2333,4.053,4.2333,800.0],["2012-08-13",4.19,4.19,4.0386,4.0818,6600.0],["2012-08-14",4.089,4.089,4.0386,4.0386,900.0],["2012-08-15",4.0386,4.0386,4.0241,4.0313,2400.0],["2012-08-16",4.0169,4.0313,3.9664,3.9664,2800.0],["2012-08-17",3.9376,3.9592,3.7429,3.8727,9200.0],["2012-08-20",3.9087,4.1828,3.9087,4.0818,4300.0],["2012-08-21",4.0386,4.0386,3.9015,3.9087,5300.0],["2012-08-22",3.9448,4.1323,3.9448,3.9664,1100.0],["2012-08-23",4.0962,4.0962,3.8799,4.0746,1800.0],["2012-08-24",4.0746,4.0746,4.0746,4.0746,0.0],["2012-08-27",4.0241,4.0674,3.8943,3.9015,1000.0],["2012-08-28",3.9592,3.9592,3.9087,3.9087,600.0],["2012-08-29",3.9664,3.9664,3.9304,3.9304,900.0],["2012-08-30",3.9304,4.0386,3.916,4.0386,2300.0],["2012-08-31",4.0386,4.0386,4.0386,4.0386,200.0],["2012-09-04",4.0674,4.0674,4.0674,4.0674,300.0],["2012-09-05",4.0746,4.0746,3.6347,3.6924,9600.0],["2012-09-06",3.7501,3.851,3.7212,3.851,3700.0],["2012-09-07",3.8871,3.9304,3.7861,3.9304,1900.0],["2012-09-10",3.8583,3.8583,3.8078,3.8078,5900.0],["2012-09-11",3.8222,3.952,3.8222,3.8222,700.0],["2012-09-12",3.8078,3.8222,3.7861,3.7861,1100.0],["2012-09-13",3.8222,3.8222,3.7284,3.8222,4800.0],["2012-09-14",3.8222,3.8222,3.7501,3.8222,2800.0],["2012-09-17",3.7212,3.8078,3.7068,3.7861,4600.0],["2012-09-18",3.7501,3.8727,3.7501,3.7645,1900.0],["2012-09-19",3.7645,3.7645,3.7645,3.7645,0.0],["2012-09-20",3.7645,3.9015,3.7573,3.7861,5700.0],["2012-09-21",3.9015,3.9015,3.8943,3.8943,2100.0],["2012-09-24",3.9015,3.9015,3.9015,3.9015,2100.0],["2012-09-25",3.8871,3.9015,3.8583,3.8583,900.0],["2012-09-26",3.8078,3.851,3.7934,3.851,600.0],["2012-09-27",3.8943,3.8943,3.8583,3.8583,200.0],["2012-09-28",3.8222,3.8583,3.7861,3.8583,1100.0],["2012-10-01",3.8438,3.8583,3.7068,3.8438,6500.0],["2012-10-02",3.8438,3.8438,3.8438,3.8438,0.0],["2012-10-03",3.8583,3.8583,3.8583,3.8583,500.0],["2012-10-04",3.8655,3.8655,3.8655,3.8655,300.0],["2012-10-05",3.9232,4.0458,3.9232,3.9232,1900.0],["2012-10-08",3.952,3.9953,3.9015,3.9953,2500.0],["2012-10-09",4.0097,4.0386,3.9664,3.9664,2200.0],["2012-10-10",3.9664,3.9664,3.9664,3.9664,200.0],["2012-10-11",4.0386,4.327,4.0386,4.2549,4400.0],["2012-10-12",4.0737,4.2187,4.0592,4.2042,3000.0],["2012-10-15",4.2042,4.2042,4.2042,4.2042,0.0],["2012-10-16",4.2114,4.2187,4.2114,4.2114,1700.0],["2012-10-17",4.4216,4.4216,4.2477,4.2477,900.0],["2012-10-18",4.2477,4.2477,4.2477,4.2477,0.0],["2012-10-19",4.2477,4.2477,4.2042,4.2042,2900.0],["2012-10-22",4.2042,4.2042,4.1679,4.1679,3500.0],["2012-10-23",4.1679,4.3491,4.1679,4.3491,1600.0],["2012-10-24",4.2622,4.3491,4.1679,4.3491,4900.0],["2012-10-25",4.3491,4.3491,4.3491,4.3491,300.0],["2012-10-26",4.3491,4.3491,4.3491,4.3491,0.0],["2012-10-31",4.3201,4.4216,4.2477,4.3854,700.0],["2012-11-01",4.3999,4.3999,4.3999,4.3999,600.0],["2012-11-02",4.3564,4.3564,4.1317,4.1317,6900.0],["2012-11-05",4.1969,4.2622,4.1317,4.2622,2200.0],["2012-11-06",4.2549,4.3491,4.2549,4.3491,600.0],["2012-11-07",4.3491,4.3491,4.3491,4.3491,0.0],["2012-11-08",4.3201,4.3201,4.0664,4.1317,9000.0],["2012-11-09",4.1317,4.1679,4.1317,4.1462,1400.0],["2012-11-12",4.1389,4.1389,4.1244,4.1244,700.0],["2012-11-13",4.1172,4.1244,4.0664,4.1244,2400.0],["2012-11-14",4.1099,4.2767,4.0592,4.0592,27800.0],["2012-11-15",4.0592,4.2114,4.0592,4.0592,8600.0],["2012-11-16",4.0664,4.0954,3.9867,4.0809,4100.0],["2012-11-19",4.0954,4.0954,4.023,4.023,3300.0],["2012-11-20",4.023,4.0737,3.994,4.023,38000.0],["2012-11-21",4.0592,4.0954,4.023,4.023,7800.0],["2012-11-23",4.0592,4.0592,4.0592,4.0592,200.0],["2012-11-26",4.1389,4.1462,4.1389,4.1389,300.0],["2012-11-27",4.0954,4.0954,3.994,4.0447,2300.0],["2012-11-28",4.1027,4.2114,4.0229,4.1172,1000.0],["2012-11-29",4.0302,4.0592,3.82,3.878,8300.0],["2012-11-30",3.762,3.8635,3.7548,3.8635,1500.0],["2012-12-03",3.8562,3.965,3.7548,3.878,3800.0],["2012-12-04",3.8272,3.849,3.8055,3.8345,2100.0],["2012-12-05",3.8417,4.0954,3.8417,3.9432,3500.0],["2012-12-06",3.7765,3.936,3.7765,3.936,1200.0],["2012-12-07",3.8055,3.878,3.7765,3.878,3600.0],["2012-12-10",3.849,3.9287,3.7982,3.9287,8000.0],["2012-12-11",3.9432,3.9867,3.9432,3.965,4300.0],["2012-12-12",3.791,3.9867,3.559,3.588,18000.0],["2012-12-13",3.6315,3.7475,3.6315,3.7475,13700.0],["2012-12-14",3.936,3.936,3.936,3.936,300.0],["2012-12-17",3.7185,3.9432,3.6533,3.9215,54600.0],["2012-12-18",3.762,3.9432,3.7258,3.8417,10200.0],["2012-12-19",3.7765,3.878,3.762,3.878,400.0],["2012-12-20",3.8852,4.0302,3.8635,3.9142,3700.0],["2012-12-21",3.8127,3.8127,3.8127,3.8127,500.0],["2012-12-24",3.82,3.9432,3.82,3.9432,700.0],["2012-12-26",3.9432,3.9432,3.9432,3.9432,0.0],["2012-12-27",3.8055,4.0157,3.7982,4.0085,4800.0],["2012-12-28",3.8055,3.9142,3.7475,3.9142,1800.0],["2012-12-31",3.8055,3.8055,3.8055,3.8055,100.0],["2013-01-02",3.7475,3.9142,3.7475,3.8997,3400.0],["2013-01-03",3.7693,3.8562,3.733,3.733,2000.0],["2013-01-04",3.8127,3.965,3.8127,3.878,400.0],["2013-01-07",3.9432,3.9722,3.8925,3.965,6000.0],["2013-01-08",3.9722,4.0012,3.9505,4.0012,2400.0],["2013-01-09",4.0085,4.1172,4.0085,4.0374,2000.0],["2013-01-10",3.9577,4.0374,3.9577,4.0374,700.0],["2013-01-11",4.0302,4.1541,4.0302,4.1176,5600.0],["2013-01-14",4.1176,4.2342,4.1103,4.1103,1700.0],["2013-01-15",4.1613,4.1978,4.1176,4.1176,2000.0],["2013-01-16",4.1322,4.1541,4.1103,4.1541,1000.0],["2013-01-17",4.1176,4.1176,3.9864,3.9864,19500.0],["2013-01-18",4.0593,4.1832,4.0593,4.1541,2700.0],["2013-01-22",4.2196,4.2561,4.0593,4.2561,11000.0],["2013-01-23",4.2634,4.2634,4.2196,4.2196,700.0],["2013-01-24",4.1759,4.2852,4.1759,4.2634,9300.0],["2013-01-25",4.2998,4.2998,4.2634,4.2925,2700.0],["2013-01-28",4.2998,4.3071,4.2342,4.2415,11600.0],["2013-01-29",4.2852,4.2852,4.2561,4.2561,3300.0],["2013-01-30",4.2269,4.2998,4.2269,4.2998,5100.0],["2013-01-31",4.3362,4.3727,4.3362,4.3727,7600.0],["2013-02-01",4.431,4.6642,4.0812,4.38,8900.0],["2013-02-04",4.5549,4.7225,4.5549,4.6933,3600.0],["2013-02-05",4.7152,4.7371,4.6861,4.7371,4300.0],["2013-02-06",4.7371,4.7371,4.6788,4.6788,7700.0],["2013-02-07",4.7298,4.7371,4.6569,4.6569,11400.0],["2013-02-08",4.6715,4.7371,4.5986,4.7371,4500.0],["2013-02-11",4.7371,4.9193,4.7079,4.9193,3500.0],["2013-02-12",4.7589,4.7808,4.7517,4.7808,1200.0],["2013-02-13",4.7808,4.9193,4.7808,4.8828,5900.0],["2013-02-14",4.9193,4.9193,4.861,4.861,1400.0],["2013-02-15",4.9193,4.9338,4.8974,4.9338,2900.0],["2013-02-19",4.9193,4.9193,4.81,4.8683,5100.0],["2013-02-20",4.861,4.8755,4.81,4.8683,2400.0],["2013-02-21",4.8318,4.8901,4.81,4.81,3000.0],["2013-02-22",4.81,4.81,4.81,4.81,0.0],["2013-02-25",4.7444,4.8245,4.6934,4.7371,9000.0],["2013-02-26",4.6788,4.7881,4.6788,4.7881,6700.0],["2013-02-27",4.7444,4.7735,4.7444,4.7735,3100.0],["2013-02-28",4.7735,4.7735,4.7662,4.7662,200.0],["2013-03-01",4.7808,4.7881,4.7444,4.7444,5900.0],["2013-03-04",4.81,4.9921,4.7371,4.81,5700.0],["2013-03-05",4.81,4.9266,4.81,4.8683,6500.0],["2013-03-06",4.8464,4.8464,4.7444,4.8245,500.0],["2013-03-07",4.81,4.9484,4.81,4.9484,800.0],["2013-03-08",4.8755,4.9338,4.8318,4.8318,2100.0],["2013-03-11",4.8318,4.8318,4.8318,4.8318,100.0],["2013-03-12",4.8318,4.8318,4.7444,4.7881,6800.0],["2013-03-13",4.8464,4.8464,4.7444,4.7517,2200.0],["2013-03-14",4.7517,4.7517,4.7517,4.7517,500.0],["2013-03-15",4.7444,4.7589,4.7444,4.7444,5800.0],["2013-03-18",4.7517,5.0286,4.7517,5.0286,4600.0],["2013-03-19",4.7517,4.9193,4.7517,4.9193,9200.0],["2013-03-20",4.8027,4.9557,4.8027,4.9193,900.0],["2013-03-21",4.8683,4.9557,4.8683,4.8755,900.0],["2013-03-22",4.861,4.9557,4.861,4.9557,3600.0],["2013-03-25",4.9557,4.9557,4.9557,4.9557,0.0],["2013-03-26",4.9484,5.1015,4.9484,4.9849,6000.0],["2013-03-27",4.9849,5.1015,4.8537,5.1015,7400.0],["2013-03-28",5.0359,5.0796,4.912,5.0505,1200.0],["2013-04-01",5.1015,5.6116,5.1015,5.5242,4200.0],["2013-04-02",5.5387,5.6189,5.5387,5.5606,4500.0],["2013-04-03",5.2618,5.5898,5.2618,5.5679,3400.0],["2013-04-04",5.342,5.4659,5.342,5.4659,2400.0],["2013-04-05",5.4659,5.4659,5.1889,5.2837,2300.0],["2013-04-08",5.3128,5.4076,5.3128,5.3201,14600.0],["2013-04-09",5.3055,5.4659,5.1525,5.2326,4800.0],["2013-04-10",5.2618,5.4221,5.2618,5.2982,2300.0],["2013-04-11",5.3128,5.5752,5.2181,5.5752,2100.0],["2013-04-12",5.4287,5.4287,5.3114,5.4067,2800.0],["2013-04-15",5.3481,5.3481,5.2748,5.3481,2500.0],["2013-04-16",5.2821,5.2821,5.2748,5.2748,400.0],["2013-04-17",5.3188,5.37,5.2748,5.3481,6000.0],["2013-04-18",5.2968,5.3481,5.2968,5.3481,1600.0],["2013-04-19",5.2455,5.37,5.2455,5.37,2600.0],["2013-04-22",5.2602,5.2895,5.2602,5.2895,300.0],["2013-04-23",5.2455,5.3481,5.2455,5.2455,500.0],["2013-04-24",5.2455,5.3261,5.2382,5.2382,2200.0],["2013-04-25",5.3481,5.3481,5.2235,5.2528,2100.0],["2013-04-26",5.2162,5.3481,5.2162,5.3407,1400.0],["2013-04-29",5.3114,5.3261,5.2968,5.3261,1000.0],["2013-04-30",5.2821,5.2821,5.2821,5.2821,400.0],["2013-05-01",5.3407,5.3481,5.2821,5.3481,2900.0],["2013-05-02",5.3114,5.37,5.3114,5.3481,6600.0],["2013-05-03",5.3481,5.3993,5.3481,5.3481,1700.0],["2013-05-06",5.4213,5.4213,5.4213,5.4213,200.0],["2013-05-07",5.5312,5.5312,5.1869,5.2015,4200.0],["2013-05-08",5.2382,5.3188,5.2382,5.3188,2400.0],["2013-05-09",5.2895,5.3481,5.2895,5.3481,900.0],["2013-05-10",5.5019,5.5019,5.2528,5.2748,500.0],["2013-05-13",5.2748,5.2748,5.2748,5.2748,0.0],["2013-05-14",5.3407,5.3407,5.3114,5.3188,2500.0],["2013-05-15",5.3114,5.4946,5.3114,5.4726,1300.0],["2013-05-16",5.2968,5.458,5.2968,5.458,2700.0],["2013-05-17",5.458,5.458,5.458,5.458,0.0],["2013-05-20",5.3041,5.436,5.3041,5.3847,2400.0],["2013-05-21",5.3847,5.458,5.2895,5.2895,5500.0],["2013-05-22",5.3041,5.3554,5.3041,5.3554,300.0],["2013-05-23",5.3041,5.4946,5.3041,5.3114,1100.0],["2013-05-24",5.3407,5.458,5.3114,5.3114,700.0],["2013-05-28",5.3554,5.5532,5.3554,5.5459,1400.0],["2013-05-29",5.5605,5.5605,5.3188,5.4946,2500.0],["2013-05-30",5.3261,5.4873,5.3188,5.436,4300.0],["2013-05-31",5.414,5.414,5.3188,5.414,4400.0],["2013-06-03",5.37,5.6045,5.3114,5.3407,10200.0],["2013-06-04",5.5092,5.5092,5.3114,5.3407,3100.0],["2013-06-05",5.3481,5.414,5.3481,5.3481,4500.0],["2013-06-06",5.3481,5.3481,5.2895,5.3481,4400.0],["2013-06-07",5.4213,5.458,5.2748,5.2821,6700.0],["2013-06-10",5.2968,5.3847,5.2748,5.3407,1600.0],["2013-06-11",5.3334,5.4946,5.2528,5.3334,3300.0],["2013-06-12",5.458,5.458,5.2602,5.3481,2400.0],["2013-06-13",5.3041,5.4213,5.2748,5.2748,1600.0],["2013-06-14",5.2675,5.2821,5.2382,5.2382,2900.0],["2013-06-17",5.2382,5.436,5.0111,5.0111,4000.0],["2013-06-18",5.4506,5.4506,5.1429,5.1429,800.0],["2013-06-19",5.3627,5.37,5.1063,5.2968,1400.0],["2013-06-20",5.392,5.414,5.1283,5.2602,2300.0],["2013-06-21",5.3407,5.3407,5.1283,5.3114,3500.0],["2013-06-24",5.3188,5.3481,5.0843,5.0917,1200.0],["2013-06-25",5.055,5.414,5.055,5.2162,1000.0],["2013-06-26",5.1503,5.4506,5.1503,5.2162,2600.0],["2013-06-27",5.414,5.414,5.2748,5.3041,1500.0],["2013-06-28",5.1356,5.3481,5.1356,5.2821,2300.0],["2013-07-01",5.3407,5.3407,5.2748,5.3188,2500.0],["2013-07-02",5.3041,5.3481,5.2895,5.2895,400.0],["2013-07-03",5.3407,5.3407,5.3407,5.3407,1000.0],["2013-07-05",5.3481,5.392,5.3481,5.3847,700.0],["2013-07-08",5.2162,5.4506,5.2162,5.3481,4400.0],["2013-07-09",5.436,5.4506,5.3407,5.37,5400.0],["2013-07-10",5.3554,5.4067,5.1283,5.1649,17400.0],["2013-07-11",5.2602,5.3554,5.1722,5.1722,3800.0],["2013-07-12",5.2091,5.4817,5.1722,5.2312,15700.0],["2013-07-15",5.3933,5.4743,5.1575,5.1943,9500.0],["2013-07-16",5.2975,5.4596,5.2975,5.4448,800.0],["2013-07-17",5.3785,5.4448,5.2091,5.2091,4000.0],["2013-07-18",5.327,5.3417,5.1943,5.2828,18300.0],["2013-07-19",5.2312,5.3343,5.0838,5.2975,18300.0],["2013-07-22",5.2901,5.3343,5.2459,5.2459,3300.0],["2013-07-23",5.2533,5.268,5.1796,5.1796,12900.0],["2013-07-24",5.1649,5.1796,5.1649,5.1796,500.0],["2013-07-25",5.268,5.268,5.0249,5.0691,9000.0],["2013-07-26",5.0765,5.3343,5.0765,5.1059,8000.0],["2013-07-29",4.9586,5.2091,4.9586,4.9733,15800.0],["2013-07-30",4.9807,5.1133,4.9807,5.1133,700.0],["2013-07-31",5.047,5.1428,4.988,4.988,2200.0],["2013-08-01",5.0986,5.1501,5.0986,5.1133,1700.0],["2013-08-02",5.0986,5.1428,5.0765,5.0986,3900.0],["2013-08-05",5.0912,5.0912,5.0101,5.0912,2800.0],["2013-08-06",5.0912,5.0912,4.9954,5.0912,3300.0],["2013-08-07",5.0544,5.0765,5.0101,5.0101,400.0],["2013-08-08",5.0617,5.1207,5.047,5.047,3200.0],["2013-08-09",5.047,5.047,5.047,5.047,0.0],["2013-08-12",5.0912,5.1575,5.0912,5.1059,900.0],["2013-08-13",5.1133,5.1501,5.047,5.1428,1900.0],["2013-08-14",5.1428,5.1428,5.0838,5.1428,3400.0],["2013-08-15",5.1943,5.1943,5.1796,5.1796,600.0],["2013-08-16",5.0691,5.0691,5.0691,5.0691,200.0],["2013-08-19",5.1428,5.1428,5.0838,5.0838,1300.0],["2013-08-20",5.1428,5.1943,5.1207,5.1943,2900.0],["2013-08-21",5.128,5.128,5.0986,5.0986,1100.0],["2013-08-22",5.1059,5.2238,5.0765,5.2238,1400.0],["2013-08-23",5.2164,5.2238,5.0838,5.0838,3500.0],["2013-08-26",5.0986,5.0986,5.047,5.0765,7700.0],["2013-08-27",5.0765,5.1796,4.9512,4.9512,15500.0],["2013-08-28",4.9512,4.9512,4.9512,4.9512,0.0],["2013-08-29",4.9659,5.0028,4.8702,5.0028,5800.0],["2013-08-30",4.9807,5.0396,4.9807,5.0101,12300.0],["2013-09-03",5.047,5.2607,5.047,5.1428,900.0],["2013-09-04",5.1133,5.1501,5.0101,5.047,12800.0],["2013-09-05",5.0986,5.0986,4.9807,5.0101,5100.0],["2013-09-06",5.0028,5.0765,5.0028,5.0101,600.0],["2013-09-09",4.9807,5.0101,4.9733,4.9733,3300.0],["2013-09-10",4.9586,4.9586,4.8702,4.8702,1300.0],["2013-09-11",4.8554,4.8554,4.8554,4.8554,400.0],["2013-09-12",4.8554,4.8554,4.8554,4.8554,0.0],["2013-09-13",4.8554,4.9365,4.8407,4.8481,7300.0],["2013-09-16",4.9217,4.9217,4.6933,4.8628,9200.0],["2013-09-17",4.9954,5.1575,4.9365,5.0101,6900.0],["2013-09-18",5.0028,5.0765,4.826,4.8554,8200.0],["2013-09-19",4.9365,4.9365,4.9365,4.9365,100.0],["2013-09-20",5.0101,5.0765,5.0101,5.0765,5000.0],["2013-09-23",4.9365,4.988,4.9365,4.988,2100.0],["2013-09-24",4.9807,5.0249,4.9512,4.9512,2500.0],["2013-09-25",4.9586,5.0691,4.9512,4.9512,2100.0],["2013-09-26",5.0396,5.0691,5.0323,5.0617,2500.0],["2013-09-27",5.0986,5.1428,5.0765,5.0765,500.0],["2013-09-30",5.1428,5.1428,5.1428,5.1428,100.0],["2013-10-01",5.1428,5.1428,4.9733,5.128,1500.0],["2013-10-02",5.1207,5.1207,5.1059,5.1059,700.0],["2013-10-03",4.9733,5.047,4.9365,4.9659,8900.0],["2013-10-04",4.9733,4.9733,4.9365,4.9365,6000.0],["2013-10-07",4.9659,5.0028,4.8628,4.8849,7100.0],["2013-10-08",4.8849,4.8996,4.8628,4.8996,3300.0],["2013-10-09",4.8628,4.8628,4.8628,4.8628,1200.0],["2013-10-10",4.885,4.8924,4.5959,4.7219,6600.0],["2013-10-11",4.7368,4.7738,4.7071,4.7071,4800.0],["2013-10-14",4.7071,4.8183,4.5959,4.5959,8900.0],["2013-10-15",4.6404,4.6701,4.5366,4.6033,8100.0],["2013-10-16",4.6033,4.6033,4.4032,4.5292,25200.0],["2013-10-17",4.5292,4.5885,4.4625,4.5885,10500.0],["2013-10-18",4.6108,4.9221,4.544,4.6108,7600.0],["2013-10-21",4.6182,4.8109,4.6182,4.6775,4300.0],["2013-10-22",4.7294,4.7294,4.6182,4.6182,15500.0],["2013-10-23",4.6997,4.7961,4.6626,4.7961,8100.0],["2013-10-24",4.7664,4.8628,4.6182,4.6256,13900.0],["2013-10-25",4.7294,4.9592,4.6478,4.9443,8900.0],["2013-10-28",4.9443,4.9443,4.7887,4.885,5200.0],["2013-10-29",4.8776,4.8776,4.7887,4.8776,1700.0],["2013-10-30",4.885,4.9369,4.8183,4.8554,4300.0],["2013-10-31",4.9073,4.9443,4.8554,4.8554,5700.0],["2013-11-01",4.9073,4.9814,4.8702,4.9814,3500.0],["2013-11-04",4.9814,5.1667,4.9592,5.1519,9600.0],["2013-11-05",5.1815,5.1815,5.0407,5.1445,3300.0],["2013-11-06",5.1445,5.1445,4.8776,4.9666,3700.0],["2013-11-07",4.9517,4.9666,4.8776,4.885,2200.0],["2013-11-08",4.9592,4.9592,4.8776,4.9443,1600.0],["2013-11-11",4.885,5.0703,4.885,4.9666,5000.0],["2013-11-12",4.974,5.0778,4.974,5.0036,7000.0],["2013-11-13",5.0185,5.0185,4.885,4.974,2800.0],["2013-11-14",5.0778,5.0778,4.885,4.9073,1900.0],["2013-11-15",4.9666,5.0036,4.8776,4.9814,7300.0],["2013-11-18",4.9962,5.0036,4.8924,4.9221,7800.0],["2013-11-19",4.9443,4.9666,4.8554,4.9592,17400.0],["2013-11-20",4.8554,4.9666,4.8554,4.9221,5800.0],["2013-11-21",4.8776,4.9666,4.8406,4.9517,23500.0],["2013-11-22",4.9073,4.9666,4.8628,4.8628,2000.0],["2013-11-25",4.848,5.0036,4.8406,5.0036,6500.0],["2013-11-26",4.9073,5.0926,4.8924,4.8924,4400.0],["2013-11-27",4.9962,5.0852,4.8776,5.0555,24400.0],["2013-11-29",4.9814,5.0555,4.8702,4.9814,12800.0],["2013-12-02",4.8554,5.0036,4.8554,4.9295,4100.0],["2013-12-03",4.9147,5.0185,4.9073,4.9073,2500.0],["2013-12-04",4.9666,4.9666,4.9666,4.9666,400.0],["2013-12-05",4.9517,5.0555,4.9295,4.9295,6200.0],["2013-12-06",4.9147,4.9369,4.5885,4.6478,14600.0],["2013-12-09",4.8183,4.8183,4.6775,4.759,5600.0],["2013-12-10",4.8183,4.8183,4.5811,4.6478,29700.0],["2013-12-11",4.6701,4.9073,4.5885,4.5885,30900.0],["2013-12-12",4.6256,4.7145,4.5811,4.5885,22800.0],["2013-12-13",4.5811,4.8035,4.5663,4.6849,13900.0],["2013-12-16",4.7071,4.9295,4.7071,4.7887,5600.0],["2013-12-17",4.759,4.7961,4.6997,4.7071,4100.0],["2013-12-18",4.7516,4.8109,4.633,4.633,20300.0],["2013-12-19",4.6701,4.7738,4.6701,4.759,10800.0],["2013-12-20",4.6552,5.0407,4.6552,4.6552,32000.0],["2013-12-23",4.7442,4.9443,4.7442,4.7738,20000.0],["2013-12-24",4.9888,4.9888,4.9295,4.9295,2600.0],["2013-12-26",4.8924,4.9369,4.8183,4.9073,7100.0],["2013-12-27",4.8331,4.9221,4.8331,4.885,4600.0],["2013-12-30",4.8776,4.885,4.7812,4.8406,13000.0],["2013-12-31",4.8776,4.9888,4.8331,4.8331,7800.0],["2014-01-02",4.8406,4.974,4.8406,4.8702,4700.0],["2014-01-03",4.8331,4.9888,4.8331,4.8924,3700.0],["2014-01-06",4.8924,4.9517,4.8924,4.9147,8800.0],["2014-01-07",4.9295,4.9592,4.885,4.8999,5400.0],["2014-01-08",4.9073,4.9443,4.8924,4.9295,2200.0],["2014-01-09",4.8924,4.9073,4.8924,4.8999,2800.0],["2014-01-10",4.8999,5.0036,4.8999,5.0036,8800.0],["2014-01-13",5.011,5.0333,4.974,4.9962,11600.0],["2014-01-14",5.0036,5.2557,5.0036,5.1296,46300.0],["2014-01-15",5.1741,5.3743,5.1593,5.3001,20300.0],["2014-01-16",5.3971,5.576,5.0467,5.3001,59700.0],["2014-01-17",5.3225,5.4343,5.3225,5.4045,11600.0],["2014-01-21",5.4865,5.4865,5.3523,5.4418,13700.0],["2014-01-22",5.2778,5.4865,5.2778,5.4865,8400.0],["2014-01-23",5.4791,5.5163,5.4418,5.5089,15600.0],["2014-01-24",5.4567,5.5089,5.4194,5.4194,6300.0],["2014-01-27",5.5089,5.5089,5.4194,5.4343,4100.0],["2014-01-28",5.4269,5.4865,5.4194,5.4567,6400.0],["2014-01-29",5.4791,5.5014,5.4194,5.4791,3500.0],["2014-01-30",5.4716,5.494,5.3151,5.4791,16900.0],["2014-01-31",5.4492,5.494,5.4194,5.4343,7400.0],["2014-02-03",5.4716,5.4791,5.4343,5.4567,15400.0],["2014-02-04",5.4716,5.4865,5.4418,5.4716,18500.0],["2014-02-05",5.4791,5.5163,5.4418,5.4567,9400.0],["2014-02-06",5.4492,5.5163,5.4194,5.4343,5100.0],["2014-02-07",5.3747,5.5163,5.3151,5.4716,14000.0],["2014-02-10",5.5089,6.0456,5.4418,5.9189,19700.0],["2014-02-11",5.8294,5.889,5.6729,5.8816,6200.0],["2014-02-12",5.6132,5.8816,5.5909,5.8816,5400.0],["2014-02-13",5.9636,5.9636,5.8294,5.9114,9100.0],["2014-02-14",5.9561,6.4109,5.9561,6.381,37700.0],["2014-02-18",6.4705,6.8358,6.1723,6.806,35200.0],["2014-02-19",6.8581,6.9327,6.6643,6.6643,42300.0],["2014-02-20",6.545,6.6121,6.545,6.5674,5200.0],["2014-02-21",6.7016,6.7016,6.5078,6.5898,9500.0],["2014-02-24",6.6792,6.6792,6.4109,6.4929,7800.0],["2014-02-25",6.4929,6.5227,6.3438,6.3438,4400.0],["2014-02-26",6.314,6.4854,6.2692,6.4854,10800.0],["2014-02-27",6.381,6.6196,6.381,6.6121,9900.0],["2014-02-28",6.6643,6.6643,6.4854,6.6121,8900.0],["2014-03-03",6.627,6.6867,6.627,6.6569,9300.0],["2014-03-04",6.7687,6.888,6.6345,6.8209,18400.0],["2014-03-05",6.7761,6.7761,6.4929,6.6867,4800.0],["2014-03-06",6.7016,6.7016,6.5376,6.6494,6300.0],["2014-03-07",6.6792,6.888,6.627,6.873,14100.0],["2014-03-10",6.7687,6.7761,6.4183,6.5301,28000.0],["2014-03-11",6.6121,6.6121,6.5152,6.5152,10600.0],["2014-03-12",6.5525,6.5525,6.299,6.3363,6800.0],["2014-03-13",6.545,6.545,6.232,6.5227,13200.0],["2014-03-14",6.545,6.545,6.3363,6.3363,5900.0],["2014-03-17",6.3438,6.4407,6.299,6.3438,5800.0],["2014-03-18",6.545,6.545,6.4109,6.4109,500.0],["2014-03-19",6.4109,6.4109,6.3736,6.3736,500.0],["2014-03-20",6.4034,6.709,6.4034,6.6569,17400.0],["2014-03-21",6.7016,6.9178,6.5972,6.8134,30700.0],["2014-03-24",6.7463,7.2309,6.6121,6.8209,42100.0],["2014-03-25",6.888,6.9625,6.8209,6.9625,15900.0],["2014-03-26",6.9625,6.9625,6.8209,6.9252,5600.0],["2014-03-27",6.8358,7.052,6.8358,6.8656,10300.0],["2014-03-28",6.8432,6.8954,6.5301,6.7612,15600.0],["2014-03-31",6.709,6.8879,6.709,6.8805,10500.0],["2014-04-01",6.8358,7.0445,6.8283,6.9178,20100.0],["2014-04-02",6.8656,7.0296,6.8656,6.9178,6800.0],["2014-04-03",6.97,7.0594,6.8656,7.0594,3700.0],["2014-04-04",7.0445,7.0445,6.7016,6.8507,13700.0],["2014-04-07",6.7761,6.7836,6.6196,6.7463,15100.0],["2014-04-08",6.642,6.7836,6.642,6.6867,1700.0],["2014-04-09",6.6792,6.7165,6.6569,6.7016,3600.0],["2014-04-10",6.6643,6.6718,6.5674,6.5674,8500.0],["2014-04-11",6.5599,6.7323,6.5299,6.5749,3500.0],["2014-04-14",6.5599,6.7323,6.5524,6.7099,9500.0],["2014-04-15",6.5599,6.7473,6.5449,6.7473,7200.0],["2014-04-16",6.8073,6.8073,6.7773,6.7773,2300.0],["2014-04-17",6.6574,6.7998,6.6574,6.7848,1200.0],["2014-04-21",6.6724,6.8598,6.6724,6.8598,5000.0],["2014-04-22",6.8823,6.9423,6.8673,6.8898,4400.0],["2014-04-23",6.8673,6.9198,6.8673,6.9198,1900.0],["2014-04-24",6.9198,6.9198,6.9198,6.9198,0.0],["2014-04-25",6.8223,6.8223,6.7848,6.8223,3300.0],["2014-04-28",6.8223,6.9123,6.7923,6.7923,12700.0],["2014-04-29",6.7848,6.8148,6.7473,6.7473,900.0],["2014-04-30",6.7473,6.7473,6.5749,6.5749,6500.0],["2014-05-01",6.6874,6.9048,6.6049,6.6799,10500.0],["2014-05-02",6.7473,6.7473,6.6349,6.6874,5100.0],["2014-05-05",6.6724,6.8598,6.6424,6.6724,4400.0],["2014-05-06",6.6724,6.6724,6.6724,6.6724,400.0],["2014-05-07",6.7473,6.8223,6.6949,6.7248,1400.0],["2014-05-08",6.7248,6.7248,6.6724,6.6724,4900.0],["2014-05-09",6.6499,6.7848,6.6424,6.6874,4200.0],["2014-05-12",6.6874,6.6874,6.6874,6.6874,0.0],["2014-05-13",6.6124,6.6799,6.5449,6.6049,12700.0],["2014-05-14",6.7248,6.7323,6.7099,6.7099,2100.0],["2014-05-15",6.6274,6.7099,6.6274,6.6499,5200.0],["2014-05-16",6.7024,6.7024,6.5449,6.5599,1700.0],["2014-05-19",6.5449,6.6199,6.4175,6.5224,7400.0],["2014-05-20",6.5299,6.5599,6.5299,6.5599,4900.0],["2014-05-21",6.5599,6.5674,6.5299,6.5524,1800.0],["2014-05-22",6.5524,6.5524,6.5524,6.5524,0.0],["2014-05-23",6.5524,6.6274,6.5524,6.6274,3500.0],["2014-05-27",6.5824,6.7323,6.5824,6.7323,3100.0],["2014-05-28",6.7323,6.7323,6.7323,6.7323,0.0],["2014-05-29",6.4475,6.6724,6.4475,6.6724,5300.0],["2014-05-30",6.5599,6.5899,6.5149,6.5299,11300.0],["2014-06-02",6.5224,6.5824,6.5224,6.5749,2800.0],["2014-06-03",6.5299,6.5299,6.4475,6.455,3300.0],["2014-06-04",6.5599,6.5599,6.5374,6.5374,1800.0],["2014-06-05",6.5299,6.5299,6.4624,6.4774,2000.0],["2014-06-06",6.4624,6.5824,6.4624,6.4699,2700.0],["2014-06-09",6.4999,6.5974,6.4999,6.5374,3500.0],["2014-06-10",6.5374,6.5374,6.5374,6.5374,0.0],["2014-06-11",6.5224,6.5224,6.4849,6.5224,3000.0],["2014-06-12",6.6049,6.6049,6.5449,6.5674,3700.0],["2014-06-13",6.5224,6.5824,6.5224,6.5824,2600.0],["2014-06-16",6.6124,6.6124,6.4999,6.4999,3600.0],["2014-06-17",6.5899,6.5899,6.4624,6.4624,4000.0],["2014-06-18",6.4624,6.4849,6.2525,6.3425,7000.0],["2014-06-19",6.2975,6.44,6.2975,6.44,500.0],["2014-06-20",6.5674,6.8298,6.5674,6.7024,35100.0],["2014-06-23",6.8298,6.8523,6.7923,6.8373,15900.0],["2014-06-24",6.8673,6.9348,6.7473,6.7473,5500.0],["2014-06-25",6.8373,6.8373,6.7099,6.7099,2400.0],["2014-06-26",6.8073,6.8148,6.7623,6.7623,800.0],["2014-06-27",6.8073,6.8073,6.7548,6.7848,2700.0],["2014-06-30",6.7473,6.7848,6.7473,6.7548,1800.0],["2014-07-01",6.7548,6.8748,6.7548,6.8598,5500.0],["2014-07-02",6.8448,6.8448,6.6949,6.6949,2900.0],["2014-07-03",6.7473,6.8598,6.7473,6.7548,5700.0],["2014-07-07",6.7473,6.8523,6.5224,6.6349,12800.0],["2014-07-08",6.6424,6.6724,6.5974,6.5974,3200.0],["2014-07-09",6.7623,6.8223,6.6124,6.6199,3700.0],["2014-07-10",6.7024,6.8598,6.6049,6.6499,3600.0],["2014-07-11",6.763,6.763,6.6499,6.6574,1400.0],["2014-07-14",6.763,6.763,6.5669,6.5669,5100.0],["2014-07-15",6.665,6.665,6.6122,6.665,2200.0],["2014-07-16",6.665,6.665,6.5745,6.6197,2700.0],["2014-07-17",6.6046,6.6725,6.6046,6.6122,1900.0],["2014-07-18",6.5971,6.7554,6.5971,6.6725,13200.0],["2014-07-21",6.778,6.778,6.6197,6.6197,14700.0],["2014-07-22",6.6423,6.7404,6.6423,6.7404,1100.0],["2014-07-23",6.763,6.8157,6.7102,6.8157,13700.0],["2014-07-24",6.6951,6.6951,6.6951,6.6951,200.0],["2014-07-25",6.7253,6.7403,6.7177,6.7177,1400.0],["2014-07-28",6.7856,6.861,6.7328,6.7705,26900.0],["2014-07-29",6.7177,6.8987,6.7177,6.8987,19200.0],["2014-07-30",6.861,7.0118,6.8082,6.8308,3800.0],["2014-07-31",6.7328,6.8233,6.6951,6.6951,8500.0],["2014-08-01",6.778,6.9288,6.7328,6.763,3200.0],["2014-08-04",6.7479,6.861,6.7479,6.861,1800.0],["2014-08-05",6.7554,6.7856,6.7403,6.7856,3700.0],["2014-08-06",6.7856,6.7856,6.7102,6.7102,10000.0],["2014-08-07",6.778,6.778,6.6876,6.6876,4500.0],["2014-08-08",6.6574,6.7705,6.6574,6.68,3600.0],["2014-08-11",6.7253,6.778,6.6046,6.6122,11900.0],["2014-08-12",6.6499,6.778,6.6499,6.7705,2600.0],["2014-08-13",6.778,6.959,6.778,6.8761,6100.0],["2014-08-14",6.9364,6.959,6.8911,6.9364,1800.0],["2014-08-15",6.8836,6.9665,6.8761,6.959,3100.0],["2014-08-18",6.9138,6.9741,6.8987,6.9364,5400.0],["2014-08-19",6.9515,6.9665,6.8987,6.9665,1300.0],["2014-08-20",6.9138,6.9138,6.8761,6.8987,4500.0],["2014-08-21",6.8761,6.9213,6.7102,6.8308,18200.0],["2014-08-22",6.763,6.9138,6.7253,6.8459,13400.0],["2014-08-25",6.68,6.861,6.6725,6.861,4300.0],["2014-08-26",6.8384,6.9665,6.6348,6.8384,1600.0],["2014-08-27",6.8761,6.9741,6.8761,6.8911,5200.0],["2014-08-28",6.8685,6.8685,6.778,6.778,1000.0],["2014-08-29",6.8233,6.8233,6.7856,6.7856,7600.0],["2014-09-02",6.8685,6.9062,6.6876,6.8233,2400.0],["2014-09-03",6.8308,6.861,6.7253,6.861,3000.0],["2014-09-04",6.8685,6.8685,6.7931,6.8082,800.0],["2014-09-05",6.7253,6.7856,6.7253,6.7856,700.0],["2014-09-08",6.9213,7.238,6.861,7.2153,20000.0],["2014-09-09",6.7554,7.2983,6.7554,7.2983,8600.0],["2014-09-10",7.238,7.5395,7.1022,7.5395,7800.0],["2014-09-11",7.4943,7.5395,7.1022,7.4943,10800.0],["2014-09-12",7.5018,7.5395,7.3209,7.5395,13000.0],["2014-09-15",7.5245,7.5245,7.3134,7.5245,5700.0],["2014-09-16",7.5245,7.5245,7.1475,7.2757,12700.0],["2014-09-17",7.2832,7.3887,7.1626,7.238,8300.0],["2014-09-18",7.2983,7.3888,7.2153,7.3888,6700.0],["2014-09-19",7.336,7.4415,7.155,7.155,32100.0],["2014-09-22",7.2229,7.4189,7.155,7.2832,3100.0],["2014-09-23",7.2907,7.4114,7.2907,7.4114,4100.0],["2014-09-24",7.4415,7.5245,7.1324,7.4641,6900.0],["2014-09-25",7.4566,7.4566,7.2757,7.2757,1000.0],["2014-09-26",7.2757,7.4868,7.1852,7.4415,5700.0],["2014-09-29",7.3812,7.5245,7.2304,7.5245,11200.0],["2014-09-30",7.5245,7.5245,7.2832,7.5245,5500.0],["2014-10-01",7.5697,7.6526,7.3058,7.6149,22800.0],["2014-10-02",7.6376,7.9165,7.3586,7.8185,18800.0],["2014-10-03",7.7582,7.7959,7.4868,7.7431,9700.0],["2014-10-06",7.728,7.9165,7.5471,7.909,9900.0],["2014-10-07",7.8562,7.8562,7.6602,7.811,3600.0],["2014-10-08",7.7506,7.8034,7.7506,7.7959,500.0],["2014-10-09",7.728,7.811,7.6677,7.6677,2400.0],["2014-10-10",7.6602,7.9165,7.6526,7.909,5700.0],["2014-10-13",7.7733,7.8939,7.4641,7.4868,39300.0],["2014-10-14",7.4868,7.909,7.4792,7.909,2000.0],["2014-10-15",7.7582,7.7582,7.4868,7.5622,1700.0],["2014-10-16",7.5622,7.7883,7.5471,7.5546,9200.0],["2014-10-17",7.6001,7.691,7.6001,7.6683,3000.0],["2014-10-20",7.7213,7.888,7.638,7.8577,8500.0],["2014-10-21",7.8804,7.8804,7.6986,7.8804,2600.0],["2014-10-22",7.9411,7.9411,7.6986,7.8198,4900.0],["2014-10-23",7.7289,7.8501,7.7062,7.8198,1700.0],["2014-10-24",7.8274,7.8274,7.6531,7.7592,5200.0],["2014-10-27",7.6607,7.7971,7.4788,7.7137,19500.0],["2014-10-28",7.638,7.7971,7.5622,7.6683,8500.0],["2014-10-29",7.6001,7.7819,7.6001,7.7819,2100.0],["2014-10-30",7.7971,7.7971,7.6152,7.7516,3900.0],["2014-10-31",7.7668,7.8047,7.6304,7.638,3800.0],["2014-11-03",7.8047,7.8047,7.6228,7.7213,7600.0],["2014-11-04",7.6986,7.7895,7.6683,7.7744,3400.0],["2014-11-05",7.8047,7.8047,7.6531,7.8047,6500.0],["2014-11-06",7.7289,7.9259,7.6607,7.9183,3500.0],["2014-11-07",7.9183,7.9486,7.6683,7.9032,13800.0],["2014-11-10",7.8956,8.1078,7.6531,7.9411,18300.0],["2014-11-11",7.8426,7.9335,7.7744,7.888,2600.0],["2014-11-12",7.7895,7.9714,7.7137,7.8426,3700.0],["2014-11-13",7.9183,7.9183,7.691,7.7441,4700.0],["2014-11-14",7.7213,7.9032,7.7213,7.7289,3800.0],["2014-11-17",7.7289,7.835,7.7213,7.7213,3700.0],["2014-11-18",7.7971,7.9411,7.7289,7.8577,2300.0],["2014-11-19",7.7441,7.8804,7.7441,7.8047,10200.0],["2014-11-20",7.8956,7.8956,7.7441,7.7441,4600.0],["2014-11-21",7.7516,7.9108,7.7516,7.8198,800.0],["2014-11-24",7.7819,7.9032,7.7819,7.8653,7600.0],["2014-11-25",7.7895,7.8804,7.7819,7.7819,2000.0],["2014-11-26",7.8653,7.8653,7.7819,7.7895,5200.0],["2014-11-28",7.8047,7.8653,7.8047,7.8653,2800.0],["2014-12-01",7.8426,7.8426,7.7895,7.7971,4700.0],["2014-12-02",7.7819,7.8426,7.7516,7.8047,4800.0],["2014-12-03",7.7592,7.7971,7.6228,7.6228,12000.0],["2014-12-04",7.5774,7.5774,6.9257,7.3425,27100.0],["2014-12-05",7.5243,7.5698,7.4258,7.5395,7700.0],["2014-12-08",7.4788,7.5925,7.35,7.4334,6900.0],["2014-12-09",7.5016,7.6531,7.5016,7.6531,4600.0],["2014-12-10",7.494,7.7895,7.4788,7.5546,20800.0],["2014-12-11",7.6607,7.7819,7.6152,7.7819,3100.0],["2014-12-12",7.7668,7.7895,7.5925,7.7895,4700.0],["2014-12-15",7.7895,7.7895,7.7895,7.7895,0.0],["2014-12-16",7.5925,7.7592,7.5774,7.7592,10900.0],["2014-12-17",7.7895,7.7895,7.5622,7.6455,2100.0],["2014-12-18",7.7592,7.835,7.6531,7.7592,1300.0],["2014-12-19",7.6986,7.8426,7.6834,7.6834,2200.0],["2014-12-22",7.8198,7.8653,7.6683,7.8653,1800.0],["2014-12-23",7.8729,7.8729,7.5925,7.5925,8100.0],["2014-12-24",7.5092,7.6531,7.5092,7.6531,3800.0],["2014-12-26",7.6531,7.7062,7.6531,7.691,1000.0],["2014-12-29",7.691,7.7516,7.6152,7.6607,22100.0],["2014-12-30",7.7213,7.7516,7.638,7.7441,10200.0],["2014-12-31",7.7289,7.8123,7.6683,7.7895,7000.0],["2015-01-02",7.7365,7.7516,7.7365,7.7365,4400.0],["2015-01-05",7.7289,7.7895,7.7289,7.7819,16700.0],["2015-01-06",7.7289,7.7365,7.7289,7.7289,9100.0],["2015-01-07",7.7289,7.7971,7.7289,7.7971,5300.0],["2015-01-08",7.8274,7.8274,7.8274,7.8274,100.0],["2015-01-09",7.8274,7.8274,7.7441,7.7592,2800.0],["2015-01-12",7.7895,7.7895,7.7668,7.7668,1600.0],["2015-01-13",7.8047,7.8047,7.7668,7.7971,3100.0],["2015-01-14",7.7668,7.7668,7.6531,7.691,8100.0],["2015-01-15",7.7215,7.8052,7.691,7.6986,3100.0],["2015-01-16",7.7595,7.7672,7.7215,7.7215,2400.0],["2015-01-20",7.6453,7.8814,7.6453,7.7519,5800.0],["2015-01-21",7.7595,7.889,7.7595,7.8738,700.0],["2015-01-22",7.7824,7.8433,7.7672,7.7824,8000.0],["2015-01-23",7.7824,7.8585,7.7291,7.7291,4200.0],["2015-01-26",7.7291,7.7824,7.7291,7.7291,1000.0],["2015-01-27",7.7824,7.8662,7.7824,7.8052,6600.0],["2015-01-28",7.7976,7.7976,7.7443,7.79,1600.0],["2015-01-29",7.7367,7.8433,7.7367,7.8205,4400.0],["2015-01-30",7.8052,7.8433,7.7595,7.7595,800.0],["2015-02-02",7.8433,8.0641,7.8205,7.8738,10200.0],["2015-02-03",7.8052,7.9118,7.79,7.8281,6400.0],["2015-02-04",7.7748,7.8966,7.7367,7.889,9300.0],["2015-02-05",7.8814,7.889,7.7748,7.8509,4600.0],["2015-02-06",7.9118,7.9118,7.7976,7.8052,700.0],["2015-02-09",7.8966,7.988,7.889,7.9499,7500.0],["2015-02-10",7.8966,7.9499,7.8966,7.9499,6300.0],["2015-02-11",7.8966,8.0718,7.8966,8.0641,13400.0],["2015-02-12",8.0641,8.0641,7.9347,7.9575,5200.0],["2015-02-13",8.0261,8.186,7.9956,8.186,5800.0],["2015-02-17",8.0718,8.7343,8.0718,8.7343,7800.0],["2015-02-18",8.4601,8.4601,8.1936,8.2164,19800.0],["2015-02-19",8.2088,8.5134,8.1251,8.3916,18200.0],["2015-02-20",8.4144,8.422,8.2317,8.2774,17700.0],["2015-02-23",8.4906,8.4906,8.2241,8.3383,9400.0],["2015-02-24",8.4144,8.4525,8.323,8.3687,6200.0],["2015-02-25",8.7571,8.7876,8.3002,8.3535,9000.0],["2015-02-26",8.3078,8.323,8.3078,8.323,700.0],["2015-02-27",8.323,8.3763,8.0946,8.1555,6100.0],["2015-03-02",8.3078,8.7571,8.1784,8.1784,20300.0],["2015-03-03",8.323,8.3611,8.1631,8.2393,4100.0],["2015-03-04",8.186,8.3687,8.186,8.2241,5300.0],["2015-03-05",8.3611,8.3687,8.323,8.323,2900.0],["2015-03-06",8.3307,8.3687,8.323,8.3687,1000.0],["2015-03-09",8.2241,8.3383,8.1479,8.1631,7000.0],["2015-03-10",8.2164,8.285,8.1936,8.2469,3100.0],["2015-03-11",8.3078,8.3078,8.1479,8.1555,1900.0],["2015-03-12",8.1479,8.2469,8.1479,8.1479,2600.0],["2015-03-13",8.2393,8.2774,8.1555,8.2774,1600.0],["2015-03-16",8.3687,8.3687,8.3687,8.3687,300.0],["2015-03-17",8.2469,8.3764,8.2241,8.2393,6700.0],["2015-03-18",8.3611,8.3611,8.3459,8.3535,800.0],["2015-03-19",8.2241,8.3002,8.2241,8.3002,500.0],["2015-03-20",8.2469,8.2469,8.2469,8.2469,500.0],["2015-03-23",8.2241,8.2621,8.2241,8.2621,5100.0],["2015-03-24",8.3763,8.3763,8.2774,8.3307,2100.0],["2015-03-25",8.2241,8.3763,8.2241,8.3535,1500.0],["2015-03-26",8.2926,8.323,8.2241,8.2241,1600.0],["2015-03-27",8.2241,8.285,8.2241,8.285,2600.0],["2015-03-30",8.3763,8.3763,8.3002,8.3763,1400.0],["2015-03-31",8.3763,8.4297,8.285,8.4068,7700.0],["2015-04-01",8.422,8.422,8.3535,8.3535,1700.0],["2015-04-02",8.3535,8.3535,8.3535,8.3535,2400.0],["2015-04-06",8.3611,8.3916,8.3611,8.3763,6500.0],["2015-04-07",8.4068,8.5286,8.384,8.4601,13700.0],["2015-04-08",8.5286,8.5286,8.3002,8.422,12200.0],["2015-04-09",8.3459,8.5286,8.3459,8.5286,4400.0],["2015-04-10",8.3764,8.5286,8.3459,8.5286,4900.0],["2015-04-13",8.5286,8.5286,8.3764,8.4601,5100.0],["2015-04-14",8.4677,8.4906,8.2926,8.3307,12700.0],["2015-04-15",8.3307,8.3992,8.3307,8.3992,2800.0],["2015-04-16",8.2926,8.384,8.2926,8.3687,1100.0],["2015-04-17",8.3764,8.4146,8.3764,8.4146,1100.0],["2015-04-20",8.3305,8.4223,8.3228,8.4223,10200.0],["2015-04-21",8.3687,8.3687,8.3228,8.3534,4000.0],["2015-04-22",8.3458,8.4146,8.3228,8.3228,1500.0],["2015-04-23",8.3228,8.3228,8.3228,8.3228,1200.0],["2015-04-24",8.4146,8.4758,8.2999,8.4758,10400.0],["2015-04-27",8.4682,8.4758,8.3305,8.407,5300.0],["2015-04-28",8.4452,8.4529,8.3075,8.4529,1500.0],["2015-04-29",8.4376,8.5676,8.4146,8.5676,9900.0],["2015-04-30",8.5217,8.5676,8.4529,8.5676,1100.0],["2015-05-01",8.5676,8.7742,8.5447,8.6059,19400.0],["2015-05-04",8.4682,8.6059,8.4682,8.6059,500.0],["2015-05-05",8.2387,8.6365,8.2387,8.6365,1600.0],["2015-05-06",8.3305,8.3305,8.3305,8.3305,2000.0],["2015-05-07",8.3534,8.4146,8.3381,8.3381,1900.0],["2015-05-08",8.407,8.407,8.407,8.407,4300.0],["2015-05-11",8.407,8.5676,7.9939,8.5676,2700.0],["2015-05-12",8.4758,8.5294,8.3381,8.3687,2300.0],["2015-05-13",8.4299,8.4529,8.3152,8.3152,6300.0],["2015-05-14",8.3152,8.3152,8.3152,8.3152,0.0],["2015-05-15",8.3152,8.4146,8.3152,8.3687,4000.0],["2015-05-18",8.2616,8.3764,8.231,8.2616,2800.0],["2015-05-19",8.2616,8.2846,8.2616,8.2616,600.0],["2015-05-20",8.2616,8.3687,8.2616,8.3687,4700.0],["2015-05-21",8.4758,8.4758,8.4758,8.4758,100.0],["2015-05-22",8.3075,8.3075,8.2616,8.2616,1300.0],["2015-05-26",8.2616,8.3381,8.1163,8.2234,11000.0],["2015-05-27",8.2234,8.2234,8.1851,8.1928,5400.0],["2015-05-28",8.0321,8.5447,8.0321,8.1928,1800.0],["2015-05-29",8.0474,8.0474,7.9863,7.9939,900.0],["2015-06-01",7.8715,8.0322,7.7415,7.8409,13700.0],["2015-06-02",8.0321,8.0321,7.7338,8.0321,13600.0],["2015-06-03",7.7338,8.1086,7.7338,7.8945,5200.0],["2015-06-04",7.8792,8.0322,7.8792,7.948,1400.0],["2015-06-05",7.9939,8.1469,7.9709,8.1469,1200.0],["2015-06-08",8.4146,8.4146,8.0857,8.0857,1000.0],["2015-06-09",8.3687,8.3687,8.1698,8.1698,1000.0],["2015-06-10",8.4146,8.4146,8.3764,8.3764,500.0],["2015-06-11",8.3687,8.3687,8.2234,8.2234,1600.0],["2015-06-12",8.4146,8.4146,8.3687,8.4146,4400.0],["2015-06-15",8.2616,8.3075,8.2616,8.3075,600.0],["2015-06-16",8.56,8.56,8.4146,8.4146,2100.0],["2015-06-17",8.3993,8.6365,8.1928,8.6365,6900.0],["2015-06-18",8.4835,8.4911,8.4835,8.4911,1100.0],["2015-06-19",8.1086,8.1086,8.1086,8.1086,1700.0],["2015-06-22",8.1851,8.5294,8.1851,8.5294,900.0],["2015-06-23",8.5141,8.5141,8.2693,8.2693,1000.0],["2015-06-24",8.3305,8.4146,8.3075,8.3917,1700.0],["2015-06-25",8.3152,8.3152,8.3152,8.3152,500.0],["2015-06-26",8.3152,8.3152,8.3152,8.3152,200.0],["2015-06-29",8.3152,8.3152,8.3152,8.3152,0.0],["2015-06-30",8.2999,8.3228,8.2616,8.2616,2300.0],["2015-07-01",8.2999,8.3075,8.1698,8.1698,4100.0],["2015-07-02",8.1698,8.1698,8.1698,8.1698,0.0],["2015-07-06",8.1698,8.1698,8.1698,8.1698,0.0],["2015-07-07",8.3611,8.3611,8.1698,8.1698,300.0],["2015-07-08",8.3534,8.3534,8.1698,8.2004,700.0],["2015-07-09",8.1928,8.1928,7.6344,7.8409,10400.0],["2015-07-10",7.6879,8.2846,7.6879,7.9633,5700.0],["2015-07-13",7.9098,7.9098,7.8945,7.8945,300.0],["2015-07-14",7.971,7.971,7.8868,7.8868,700.0],["2015-07-15",7.971,7.971,7.8409,7.8945,2100.0],["2015-07-16",7.9786,7.9786,7.8792,7.8792,2300.0],["2015-07-17",7.9022,7.9022,7.8868,7.8868,2100.0],["2015-07-20",7.8868,7.9483,7.8792,7.8792,2100.0],["2015-07-21",7.8407,7.8792,7.8407,7.8792,1900.0],["2015-07-22",7.8792,7.8792,7.8792,7.8792,0.0],["2015-07-23",7.8407,7.8407,7.8407,7.8407,800.0],["2015-07-24",8.2481,8.2558,8.1559,8.1559,1200.0],["2015-07-27",8.202,8.3019,7.8407,8.2943,7900.0],["2015-07-28",8.1559,8.2943,8.1559,8.2635,900.0],["2015-07-29",8.3019,8.3019,7.9253,8.2174,5500.0],["2015-07-30",8.2481,8.2635,7.8407,8.1943,1900.0],["2015-07-31",8.0713,8.0713,7.8792,8.0636,2800.0],["2015-08-03",8.0636,8.0944,7.9637,8.0175,12300.0],["2015-08-04",8.1021,8.1021,7.9253,7.9407,9700.0],["2015-08-05",8.0252,8.0252,7.7331,7.956,9100.0],["2015-08-06",7.7639,7.933,7.7639,7.8407,800.0],["2015-08-07",7.9022,7.9407,7.7562,7.8792,7200.0],["2015-08-10",7.8561,7.8868,7.8484,7.8868,12300.0],["2015-08-11",7.8868,7.9868,7.8868,7.956,11600.0],["2015-08-12",7.956,7.956,7.8868,7.9176,3500.0],["2015-08-13",7.9483,7.9483,7.8868,7.8868,600.0],["2015-08-14",7.9483,7.9483,7.8868,7.9176,800.0],["2015-08-17",7.8868,7.956,7.8868,7.8868,5400.0],["2015-08-18",7.8868,7.933,7.8868,7.933,2000.0],["2015-08-19",7.9176,7.9407,7.8868,7.9099,7900.0],["2015-08-20",7.933,7.933,7.8945,7.8945,6200.0],["2015-08-21",7.9176,7.933,7.5025,7.9099,7100.0],["2015-08-24",7.8023,7.8868,7.71,7.8868,1400.0],["2015-08-25",7.8715,7.8868,7.564,7.7024,5400.0],["2015-08-26",7.7254,7.8868,7.5563,7.8868,4000.0],["2015-08-27",7.8868,7.8868,7.8023,7.8023,2400.0],["2015-08-28",7.8792,7.8792,7.7408,7.7408,6500.0],["2015-08-31",7.687,7.687,7.6101,7.6562,900.0],["2015-09-01",7.687,7.8792,7.687,7.8792,5800.0],["2015-09-02",7.5947,7.8407,7.5794,7.7024,2000.0],["2015-09-03",7.687,7.8407,7.687,7.8407,1300.0],["2015-09-04",7.687,7.7408,7.6485,7.6562,3700.0],["2015-09-08",7.7177,7.7254,7.5717,7.7177,1200.0],["2015-09-09",7.7177,7.7254,7.7177,7.7254,3000.0],["2015-09-10",7.687,7.7254,7.6485,7.7254,2500.0],["2015-09-11",7.5563,7.7639,7.4948,7.7639,3400.0],["2015-09-14",7.5947,7.8715,7.5717,7.5717,16000.0],["2015-09-15",7.5947,7.5947,7.5947,7.5947,800.0],["2015-09-16",7.6024,7.8638,7.441,7.6947,34000.0],["2015-09-17",7.8484,7.8484,7.6409,7.6485,300.0],["2015-09-18",7.5794,7.8023,7.5794,7.6409,1700.0],["2015-09-21",7.6485,7.7792,7.6485,7.7792,1700.0],["2015-09-22",7.8484,7.8638,7.687,7.687,5900.0],["2015-09-23",7.7024,7.7792,7.7024,7.7254,6100.0],["2015-09-24",7.6947,7.6947,7.687,7.6947,4600.0],["2015-09-25",7.7792,7.7792,7.6947,7.7639,1100.0],["2015-09-28",7.6947,7.7792,7.6947,7.7792,4400.0],["2015-09-29",7.7792,7.8407,7.7792,7.7792,3900.0],["2015-09-30",7.687,7.8638,7.687,7.7869,7400.0],["2015-10-01",7.687,7.833,7.687,7.833,3800.0],["2015-10-02",7.833,7.833,7.687,7.8253,1400.0],["2015-10-05",7.7331,7.833,7.687,7.6947,10100.0],["2015-10-06",7.5409,7.81,7.5409,7.81,1100.0],["2015-10-07",7.6947,7.833,7.6101,7.6101,4500.0],["2015-10-08",7.7254,7.8177,7.7254,7.8177,700.0],["2015-10-09",7.8253,7.833,7.7715,7.833,3400.0],["2015-10-12",7.71,7.8023,7.687,7.8023,3100.0],["2015-10-13",7.7485,7.7715,7.6947,7.6947,2300.0],["2015-10-14",7.687,7.7639,7.6562,7.6562,2200.0],["2015-10-15",7.7639,7.7792,7.687,7.7792,2900.0],["2015-10-16",7.702,7.7329,7.6865,7.6865,3100.0],["2015-10-19",7.7715,7.7715,7.6865,7.7174,1100.0],["2015-10-20",7.6556,7.787,7.6556,7.787,1200.0],["2015-10-21",7.6479,7.8024,7.6479,7.7947,3200.0],["2015-10-22",7.8024,7.8642,7.7638,7.8642,11900.0],["2015-10-23",7.9028,7.9955,7.9028,7.9337,5100.0],["2015-10-26",7.9106,8.4204,7.6479,8.4204,16100.0],["2015-10-27",8.0342,8.0342,7.7638,7.8024,8500.0],["2015-10-28",7.8719,7.9183,7.8719,7.9183,3100.0],["2015-10-29",7.9183,8.2118,7.9106,8.2118,1300.0],["2015-10-30",8.2273,8.4745,8.011,8.0651,4400.0],["2015-11-02",8.1809,8.4359,8.011,8.4359,14100.0],["2015-11-03",8.4899,8.4899,8.3432,8.3895,1800.0],["2015-11-04",8.4899,8.4899,8.0728,8.0728,2600.0],["2015-11-05",8.405,8.405,8.405,8.405,100.0],["2015-11-06",8.2659,8.3818,8.1037,8.3818,700.0],["2015-11-09",8.4745,8.4745,8.3972,8.4745,1600.0],["2015-11-10",8.3663,8.4281,8.0187,8.096,7000.0],["2015-11-11",8.3663,8.3663,8.1423,8.1423,1400.0],["2015-11-12",8.1423,8.235,8.1423,8.1732,1800.0],["2015-11-13",8.1732,8.1732,8.1732,8.1732,0.0],["2015-11-16",8.2659,8.3741,8.1423,8.1423,3200.0],["2015-11-17",8.1655,8.2196,8.15,8.1887,1200.0],["2015-11-18",8.1887,8.3277,8.1578,8.1964,4800.0],["2015-11-19",8.15,8.3432,8.15,8.2196,700.0],["2015-11-20",8.3818,8.3818,8.3818,8.3818,200.0],["2015-11-23",8.1887,8.2427,8.1887,8.1887,2000.0],["2015-11-24",8.1964,8.1964,8.1964,8.1964,400.0],["2015-11-25",8.2273,8.2968,8.2273,8.2968,3300.0],["2015-11-27",8.2041,8.2273,8.2041,8.2041,1100.0],["2015-11-30",8.3277,8.405,8.2968,8.32,5600.0],["2015-12-01",8.32,8.32,8.32,8.32,0.0],["2015-12-02",8.3586,8.4204,8.3432,8.3509,2500.0],["2015-12-03",8.3586,8.3586,8.3586,8.3586,200.0],["2015-12-04",8.3586,8.4436,8.3123,8.4436,12000.0],["2015-12-07",8.4127,8.4204,8.3354,8.3432,13500.0],["2015-12-08",8.3432,8.4127,8.32,8.3741,25500.0],["2015-12-09",8.4359,8.4668,8.3818,8.4204,15700.0],["2015-12-10",8.3818,8.4513,8.3818,8.405,15200.0],["2015-12-11",8.405,8.4899,8.405,8.405,15600.0],["2015-12-14",8.405,8.4899,8.3432,8.4899,25000.0],["2015-12-15",8.4204,8.4977,8.3432,8.3895,18700.0],["2015-12-16",8.3972,8.4977,8.3277,8.4668,6200.0],["2015-12-17",8.405,8.5208,8.3895,8.3895,19000.0],["2015-12-18",8.4127,8.8453,8.4127,8.8453,65600.0],["2015-12-21",8.8067,8.8067,8.3509,8.4899,4900.0],["2015-12-22",8.4899,8.4977,8.4359,8.4977,1200.0],["2015-12-23",8.405,8.7912,8.405,8.6599,8600.0],["2015-12-24",8.5749,8.5749,8.405,8.4436,14900.0],["2015-12-28",8.4822,8.5517,8.3432,8.3663,8300.0],["2015-12-29",8.459,8.5749,8.3972,8.4436,7100.0],["2015-12-30",8.4359,9.5328,8.4359,9.1543,26600.0],["2015-12-31",9.162,10.5448,9.162,9.9114,39600.0],["2016-01-04",10.2667,10.2667,9.1697,9.1775,20900.0],["2016-01-05",9.2702,9.3629,9.1852,9.1852,6000.0],["2016-01-06",9.2702,9.2779,9.1775,9.1852,8900.0],["2016-01-07",9.1775,9.2238,8.8685,8.9071,6600.0],["2016-01-08",9.2393,9.2393,8.5749,8.7989,15700.0],["2016-01-11",8.5672,8.6753,8.4204,8.4204,12600.0],["2016-01-12",8.6058,8.8762,8.4513,8.4668,5400.0],["2016-01-13",8.4281,8.4281,8.4204,8.4204,2100.0],["2016-01-14",8.5989,8.6377,8.4592,8.4592,9400.0],["2016-01-15",8.4592,8.5756,8.3816,8.467,15500.0],["2016-01-19",8.8783,8.8861,8.4592,8.4747,5600.0],["2016-01-20",8.4592,8.5756,8.4592,8.4592,5300.0],["2016-01-21",8.4592,8.987,8.4592,8.824,17700.0],["2016-01-22",8.9016,8.9016,8.8162,8.9016,1400.0],["2016-01-25",8.9404,8.9404,8.7076,8.7076,2500.0],["2016-01-26",8.6998,8.9404,8.6998,8.7541,1900.0],["2016-01-27",8.824,8.9326,8.824,8.9016,1100.0],["2016-01-28",8.7619,8.7619,8.4592,8.6222,3400.0],["2016-01-29",8.4747,8.7541,8.4747,8.7541,6700.0],["2016-02-01",8.8085,8.9404,8.4592,8.5135,13000.0],["2016-02-02",8.4592,8.6688,8.4592,8.6144,9200.0],["2016-02-03",8.5601,8.5756,8.5523,8.5523,1100.0],["2016-02-04",8.5368,8.5523,8.4592,8.5523,3400.0],["2016-02-05",8.498,8.6377,8.498,8.5989,10700.0],["2016-02-08",8.4747,8.6765,8.3816,8.4592,15200.0],["2016-02-09",8.4592,8.4592,8.3428,8.3816,10300.0],["2016-02-10",8.4359,8.4515,8.3428,8.4515,7200.0],["2016-02-11",8.3428,8.4204,8.3428,8.3816,11100.0],["2016-02-12",8.4515,8.5135,8.4204,8.4747,17100.0],["2016-02-16",8.3816,8.4592,8.3816,8.4515,2000.0],["2016-02-17",8.4049,8.4437,8.3428,8.4282,4200.0],["2016-02-18",8.3428,8.3894,8.273,8.3118,15200.0],["2016-02-19",8.3816,8.3816,8.0246,8.1954,6000.0],["2016-02-22",8.3661,8.3738,8.3273,8.3661,4300.0],["2016-02-23",8.2264,8.2264,8.1488,8.1565,1500.0],["2016-02-24",8.0324,8.3273,8.0324,8.141,8000.0],["2016-02-25",8.1488,8.1488,7.9936,8.0091,7400.0],["2016-02-26",7.9936,8.3428,7.9936,8.0169,900.0],["2016-02-29",7.9936,8.1565,7.5667,7.6055,16900.0],["2016-03-01",8.11,8.11,7.8539,7.9703,31700.0],["2016-03-02",7.9625,8.2264,7.9548,8.1333,14100.0],["2016-03-03",8.335,8.4359,8.2186,8.2885,1600.0],["2016-03-04",8.304,8.4049,8.2342,8.2962,13100.0],["2016-03-07",8.141,8.5058,8.141,8.273,10600.0],["2016-03-08",8.1643,8.4204,8.1643,8.2342,2200.0],["2016-03-09",8.4747,8.4747,8.2186,8.2186,5000.0],["2016-03-10",8.0091,8.3506,8.0091,8.2264,8000.0],["2016-03-11",8.2962,8.4204,8.1721,8.2497,2400.0],["2016-03-14",8.1721,8.4825,8.1721,8.4515,4000.0],["2016-03-15",8.3816,8.3816,8.3816,8.3816,400.0],["2016-03-16",8.1876,8.467,8.1876,8.467,800.0],["2016-03-17",8.1953,8.4592,8.1953,8.4437,5300.0],["2016-03-18",8.4437,8.4437,8.3273,8.4437,1900.0],["2016-03-21",8.3506,8.3506,8.3506,8.3506,400.0],["2016-03-22",8.1876,8.4747,8.1876,8.3583,1200.0],["2016-03-23",8.3583,8.3583,8.3583,8.3583,0.0],["2016-03-24",8.3583,8.3661,8.2031,8.304,26900.0],["2016-03-28",8.1643,8.3118,8.1488,8.2962,7800.0],["2016-03-29",8.1876,8.335,7.9858,8.0169,32800.0],["2016-03-30",8.0169,8.1565,8.0091,8.1565,4400.0],["2016-03-31",8.1022,8.2807,8.0013,8.0013,2500.0],["2016-04-01",7.9548,8.1488,7.916,8.0091,4400.0],["2016-04-04",8.2962,8.3894,8.0169,8.0169,3600.0],["2016-04-05",8.1643,8.3195,8.1488,8.2264,3700.0],["2016-04-06",8.2497,8.3428,8.2497,8.304,3400.0],["2016-04-07",8.304,8.3816,8.2264,8.273,2400.0],["2016-04-08",8.273,8.273,8.273,8.273,0.0],["2016-04-11",8.273,8.3971,8.1488,8.304,7400.0],["2016-04-12",8.1643,8.304,8.1488,8.304,1300.0],["2016-04-13",8.2574,8.2574,8.2574,8.2574,600.0],["2016-04-14",8.3428,8.4282,8.3428,8.4282,2100.0],["2016-04-15",8.1865,8.4827,8.1865,8.4204,4700.0],["2016-04-18",8.2099,8.397,8.1943,8.2021,4000.0],["2016-04-19",8.2566,8.2878,8.2488,8.2488,2000.0],["2016-04-20",8.2488,8.2488,8.2488,8.2488,0.0],["2016-04-21",8.1865,8.4827,8.1865,8.4516,3500.0],["2016-04-22",8.4827,8.7166,8.2644,8.4983,45500.0],["2016-04-25",8.7166,8.7166,8.5763,8.7166,11000.0],["2016-04-26",8.7166,8.9661,8.6621,8.9661,30400.0],["2016-04-27",8.9583,9.0909,8.8102,9.0831,19900.0],["2016-04-28",9.0831,9.0831,8.8102,8.935,2000.0],["2016-04-29",9.0519,9.0519,8.9973,8.9973,400.0],["2016-05-02",9.0519,9.1377,8.9505,8.9505,8800.0],["2016-05-03",8.9895,9.1143,8.9739,9.1143,2400.0],["2016-05-04",9.1221,9.4885,9.0363,9.4885,11300.0],["2016-05-05",9.2702,9.2702,8.9895,9.0051,12700.0],["2016-05-06",9.0129,9.0129,8.6543,8.8492,14100.0],["2016-05-09",8.9194,9.2156,8.8414,8.8492,13000.0],["2016-05-10",8.8492,9.1143,8.8414,9.1065,8600.0],["2016-05-11",8.9895,9.0363,8.9895,9.0363,500.0],["2016-05-12",8.9973,8.9973,8.8882,8.8882,800.0],["2016-05-13",8.896,8.9739,8.8882,8.9194,3400.0],["2016-05-16",8.8726,8.9973,8.8726,8.9973,3800.0],["2016-05-17",9.0363,9.0363,8.8648,8.8648,7100.0],["2016-05-18",8.8414,9.0363,8.8414,9.0285,5100.0],["2016-05-19",9.0051,9.0051,9.0051,9.0051,200.0],["2016-05-20",9.0441,9.3326,9.0441,9.0441,1400.0],["2016-05-23",9.1455,9.1455,8.9973,9.0051,1900.0],["2016-05-24",8.9817,9.1611,8.9272,9.1377,6400.0],["2016-05-25",9.2,9.278,9.2,9.2702,1500.0],["2016-05-26",9.2936,9.2936,9.278,9.278,600.0],["2016-05-27",9.3482,9.3482,9.0597,9.0597,2400.0],["2016-05-31",8.9661,9.1299,8.9661,9.0597,4000.0],["2016-06-01",9.1221,9.3404,9.1221,9.2936,12000.0],["2016-06-02",9.2858,9.4261,9.2858,9.3794,7400.0],["2016-06-03",9.3482,9.3482,9.1299,9.239,11600.0],["2016-06-06",9.2468,9.3482,9.2468,9.2858,3300.0],["2016-06-07",9.2858,9.3872,9.2858,9.3716,4400.0],["2016-06-08",9.3716,9.395,9.356,9.3872,5100.0],["2016-06-09",9.395,9.4495,9.395,9.4339,2000.0],["2016-06-10",9.4339,9.4339,9.356,9.395,4100.0],["2016-06-13",9.4028,9.4339,9.395,9.395,2100.0],["2016-06-14",9.4106,9.4261,9.317,9.395,8300.0],["2016-06-15",9.2858,9.6834,9.2858,9.6133,18500.0],["2016-06-16",9.6055,9.6055,9.4339,9.5353,4900.0],["2016-06-17",9.5275,9.5509,9.395,9.4339,3600.0],["2016-06-20",9.3716,9.5509,9.3716,9.4495,8100.0],["2016-06-21",9.5353,9.5509,9.4729,9.5509,3500.0],["2016-06-22",9.5431,9.5509,9.4028,9.4183,2900.0],["2016-06-23",9.4339,10.1045,9.4028,9.9017,15500.0],["2016-06-24",9.8238,9.9797,9.4651,9.8472,6700.0],["2016-06-27",9.7458,9.8394,9.699,9.816,9300.0],["2016-06-28",9.9251,10.1278,9.855,10.0889,10000.0],["2016-06-29",10.0889,10.2136,10.0421,10.1902,7700.0],["2016-06-30",10.198,10.2682,10.1824,10.2136,5200.0],["2016-07-01",10.4241,10.4475,10.2214,10.4319,9800.0],["2016-07-05",10.4475,10.4475,10.2916,10.315,13400.0],["2016-07-06",10.2916,10.4475,10.2916,10.4163,12200.0],["2016-07-07",10.3851,10.5255,10.3851,10.4631,4100.0],["2016-07-08",10.6892,10.6892,10.5645,10.6658,6500.0],["2016-07-11",10.7204,11.3753,10.697,11.1258,28900.0],["2016-07-12",11.1804,11.1804,10.9309,10.9777,8500.0],["2016-07-13",11.1102,11.1102,10.7204,10.7282,54100.0],["2016-07-14",10.7984,11.0323,10.7672,10.9309,3400.0],["2016-07-15",10.9779,11.1032,10.8291,10.8917,16800.0],["2016-07-18",10.8917,11.1893,10.8917,11.0875,7200.0],["2016-07-19",11.1423,11.3067,11.0875,11.2754,17000.0],["2016-07-20",11.3537,11.432,11.017,11.1971,70100.0],["2016-07-21",11.1658,11.4085,11.1658,11.2833,12300.0],["2016-07-22",11.2676,11.4947,11.158,11.1736,18100.0],["2016-07-25",11.432,11.432,11.158,11.1971,12100.0],["2016-07-26",11.2049,11.2049,10.9309,11.0483,22800.0],["2016-07-27",11.0953,11.2206,11.0953,11.1501,6200.0],["2016-07-28",11.158,11.158,10.9152,10.9544,11300.0],["2016-07-29",10.9152,10.9857,10.1714,10.7743,13500.0],["2016-08-01",10.8134,11.1032,10.8134,11.0014,21800.0],["2016-08-02",10.97,11.1032,10.97,11.0797,9900.0],["2016-08-03",11.0953,11.0953,10.9622,11.0405,3700.0],["2016-08-04",10.9935,11.017,10.97,10.9857,14200.0],["2016-08-05",10.9387,11.0249,10.9387,10.9622,3300.0],["2016-08-08",10.9857,10.9857,10.9309,10.9309,12600.0],["2016-08-09",10.9622,10.9622,10.9309,10.9544,5200.0],["2016-08-10",10.9544,10.9622,10.9387,10.9544,9800.0],["2016-08-11",10.9387,10.9622,10.8761,10.9622,25900.0],["2016-08-12",10.743,11.111,10.5785,10.8134,17700.0],["2016-08-15",10.79,10.9152,10.7351,10.8604,13700.0],["2016-08-16",10.9074,11.0014,10.8683,10.97,9900.0],["2016-08-17",10.9935,11.0405,10.9622,11.0405,10500.0],["2016-08-18",11.0875,11.0875,11.0014,11.0405,18800.0],["2016-08-19",11.064,11.111,11.0327,11.0562,9700.0],["2016-08-22",11.0797,11.0797,11.0327,11.0483,13200.0],["2016-08-23",11.0875,11.1032,11.0562,11.0953,10900.0],["2016-08-24",11.111,11.1345,11.0797,11.111,13500.0],["2016-08-25",11.1345,11.205,11.111,11.205,23500.0],["2016-08-26",11.2049,11.3146,11.1423,11.3067,38000.0],["2016-08-29",11.2206,11.3224,11.205,11.3146,21000.0],["2016-08-30",11.3067,11.3381,11.2598,11.3146,3900.0],["2016-08-31",11.3146,11.3302,11.2598,11.2754,13200.0],["2016-09-01",11.3381,11.3459,11.2519,11.2754,8400.0],["2016-09-02",11.3224,11.3459,11.2598,11.3302,3500.0],["2016-09-06",11.3537,11.3616,11.2598,11.3224,12300.0],["2016-09-07",11.3616,11.3616,11.2598,11.2598,16400.0],["2016-09-08",11.2284,11.3381,11.0405,11.2754,17600.0],["2016-09-09",11.2989,11.3459,11.2754,11.3302,6100.0],["2016-09-12",11.3459,11.3929,11.2989,11.385,9600.0],["2016-09-13",11.3772,11.3929,11.2754,11.3459,10800.0],["2016-09-14",11.3537,11.3929,11.2363,11.3772,26600.0],["2016-09-15",11.385,11.8705,11.3772,11.7687,26100.0],["2016-09-16",11.7922,11.8627,11.526,11.6826,46400.0],["2016-09-19",11.6669,11.8705,11.5025,11.573,17000.0],["2016-09-20",11.62,11.6513,11.5182,11.526,4600.0],["2016-09-21",11.526,11.62,11.4007,11.4712,5500.0],["2016-09-22",11.5103,11.5651,11.4007,11.4007,4500.0],["2016-09-23",11.4164,11.4947,11.205,11.3146,9600.0],["2016-09-26",11.2284,11.3302,11.0562,11.0953,18600.0],["2016-09-27",11.0405,11.1188,11.0405,11.1188,2200.0],["2016-09-28",11.0718,11.4007,10.8917,11.0875,14000.0],["2016-09-29",11.1032,11.1032,10.97,11.0562,12400.0],["2016-09-30",11.111,11.1423,10.9857,11.1032,56800.0],["2016-10-03",11.1971,11.7374,11.1893,11.6669,79900.0],["2016-10-04",11.6513,11.6748,11.573,11.6356,16100.0],["2016-10-05",11.6591,11.6669,11.5182,11.6669,8300.0],["2016-10-06",11.6356,11.6591,11.0327,11.5965,11000.0],["2016-10-07",11.6043,11.6043,11.479,11.5338,3400.0],["2016-10-10",11.4947,11.5965,11.4947,11.5651,2300.0],["2016-10-11",11.5495,11.6043,11.479,11.479,7700.0],["2016-10-12",11.5182,11.6043,11.4164,11.573,12600.0],["2016-10-13",11.5182,11.5182,11.4399,11.4399,4700.0],["2016-10-14",11.5028,11.5028,11.2354,11.2433,2200.0],["2016-10-17",11.377,11.377,11.1883,11.259,7300.0],["2016-10-18",11.3534,11.4792,11.1254,11.2197,18800.0],["2016-10-19",11.3612,11.7858,11.204,11.66,48500.0],["2016-10-20",11.5499,11.7622,11.5499,11.7386,6900.0],["2016-10-21",11.5971,11.6993,11.5499,11.605,23900.0],["2016-10-24",11.6207,11.7386,11.377,11.6915,28100.0],["2016-10-25",11.6993,11.715,11.6364,11.6679,6200.0],["2016-10-26",11.6993,11.715,11.605,11.6364,8100.0],["2016-10-27",11.6836,11.7937,11.6286,11.66,4500.0],["2016-10-28",11.5657,11.6364,11.487,11.6286,7000.0],["2016-10-31",11.3612,11.5971,11.2118,11.5892,6500.0],["2016-11-01",11.6207,11.6993,11.5106,11.6679,8700.0],["2016-11-02",11.6757,11.6757,11.4713,11.6679,7200.0],["2016-11-03",11.5735,11.6443,11.5735,11.6286,5200.0],["2016-11-04",11.66,11.66,11.5735,11.5735,3100.0],["2016-11-07",11.5657,11.6757,11.5342,11.66,7900.0],["2016-11-08",11.5657,11.6364,11.4477,11.4713,9300.0],["2016-11-09",11.4713,11.6286,11.4713,11.6286,8500.0],["2016-11-10",11.6757,12.006,11.6757,11.9195,36300.0],["2016-11-11",11.7779,11.9273,11.7779,11.9273,13800.0],["2016-11-14",11.9981,12.1082,11.487,11.7858,39000.0],["2016-11-15",11.8173,12.0924,11.7308,11.8723,24100.0],["2016-11-16",11.8408,11.9431,11.8408,11.9116,16100.0],["2016-11-17",11.9116,12.0138,11.9116,11.9745,51100.0],["2016-11-18",11.9745,12.061,11.8408,11.9116,30500.0],["2016-11-21",11.9273,12.0689,11.8408,11.9116,26500.0],["2016-11-22",11.9745,11.9745,11.8723,11.8959,28100.0],["2016-11-23",11.9195,12.0689,11.8723,12.0689,11700.0],["2016-11-25",12.0374,12.116,12.0138,12.116,4400.0],["2016-11-28",12.0138,12.3598,12.0138,12.3126,21900.0],["2016-11-29",12.3833,13.319,12.3126,13.319,71800.0],["2016-11-30",13.6099,14.9386,13.4212,14.9386,134800.0],["2016-12-01",14.7657,15.2374,14.2074,14.5455,43800.0],["2016-12-02",14.3254,14.3254,13.1932,13.4841,65700.0],["2016-12-05",13.72,14.9386,13.72,14.86,63500.0],["2016-12-06",14.805,14.8993,14.2939,14.8364,38500.0],["2016-12-07",14.9386,15.4576,14.8364,15.2138,50600.0],["2016-12-08",15.2453,15.6227,15.0566,15.4812,27100.0],["2016-12-09",15.4104,15.607,15.206,15.489,12000.0],["2016-12-12",15.4497,15.5283,14.5455,14.9701,27000.0],["2016-12-13",15.0723,15.3789,14.3568,14.4983,42400.0],["2016-12-14",15.2531,15.2531,14.231,14.6163,27700.0],["2016-12-15",14.4905,14.6477,14.4905,14.5141,17100.0],["2016-12-16",13.9323,14.2389,13.8065,14.231,170000.0],["2016-12-19",13.9637,14.7342,13.9637,14.459,34600.0],["2016-12-20",14.6163,15.1431,14.5219,14.9151,28900.0],["2016-12-21",14.9386,15.0802,14.7735,14.7735,18100.0],["2016-12-22",14.8757,15.2531,14.7264,15.1588,24000.0],["2016-12-23",15.1588,15.5283,14.8364,15.4969,16600.0],["2016-12-27",15.6148,15.717,15.3396,15.5283,14400.0],["2016-12-28",15.5362,15.6856,15.3711,15.5912,19200.0],["2016-12-29",15.5834,15.5834,14.7971,14.8286,16800.0],["2016-12-30",14.8757,15.2767,14.6399,15.2767,20400.0],["2017-01-03",15.2453,15.316,14.9386,15.1981,26300.0],["2017-01-04",15.1981,15.8979,15.1981,15.7642,20700.0],["2017-01-05",15.5598,16.346,15.5283,16.1416,26600.0],["2017-01-06",16.2045,16.3067,15.434,16.0079,16800.0],["2017-01-09",16.1101,16.1809,15.4104,15.9608,23500.0],["2017-01-10",15.89,16.0551,15.3554,15.89,16700.0],["2017-01-11",15.8821,16.0787,15.7406,15.8586,17400.0],["2017-01-12",15.8507,15.9293,15.6148,15.7956,12400.0],["2017-01-13",15.9765,16.2988,15.4812,16.0472,14200.0],["2017-01-17",16.0394,16.0473,15.3947,15.6856,19300.0],["2017-01-18",15.6699,16.3618,14.6163,16.346,27800.0],["2017-01-19",16.4328,16.5353,15.8414,16.1883,19600.0],["2017-01-20",15.3604,16.0858,15.3604,15.865,7400.0],["2017-01-23",15.9675,16.0464,15.5969,16.007,12200.0],["2017-01-24",15.9439,16.0464,15.589,15.936,10800.0],["2017-01-25",15.9596,15.9596,15.6442,15.6679,8100.0],["2017-01-26",15.7073,16.0385,15.455,15.8571,10000.0],["2017-01-27",15.9675,16.3303,15.8729,16.1489,20900.0],["2017-01-30",16.0464,16.5431,16.0464,16.3224,20400.0],["2017-01-31",16.2908,16.4485,15.6915,16.1568,15500.0],["2017-02-01",16.3539,16.4722,15.9912,16.1647,55200.0],["2017-02-02",16.1962,16.8113,15.9675,16.6693,56800.0],["2017-02-03",16.693,18.3094,16.693,18.1123,42600.0],["2017-02-06",18.1281,18.3015,17.4973,17.8679,50200.0],["2017-02-07",17.8758,18.2621,17.8048,18.1281,18900.0],["2017-02-08",18.065,18.3331,18.0571,18.2385,14300.0],["2017-02-09",18.2385,18.3331,17.9861,18.136,18700.0],["2017-02-10",18.136,18.4119,18.136,18.2621,17800.0],["2017-02-13",18.0965,18.2148,17.789,17.8521,23000.0],["2017-02-14",17.9783,18.2937,17.9388,18.2937,61500.0],["2017-02-15",18.2937,18.2937,18.0729,18.2385,14300.0],["2017-02-16",16.5668,17.8757,16.5668,17.8757,20800.0],["2017-02-17",17.789,17.789,17.4342,17.4342,18500.0],["2017-02-21",17.5998,17.7969,16.9926,17.4657,60000.0],["2017-02-22",18.1596,18.7274,17.8994,18.1675,495600.0],["2017-02-23",18.3016,18.4671,17.8521,18.0571,100200.0],["2017-02-24",18.0019,18.3331,17.7732,18.0098,40700.0],["2017-02-27",18.0965,18.199,17.8206,18.0177,27600.0],["2017-02-28",17.9231,17.9546,17.1582,17.2922,46100.0],["2017-03-01",17.4263,17.9231,17.3238,17.5682,46200.0],["2017-03-02",17.8994,17.9783,17.0241,17.3948,32500.0],["2017-03-03",17.3001,18.1281,17.2055,17.789,56600.0],["2017-03-06",17.7575,18.0256,17.2686,17.3553,45800.0],["2017-03-07",17.3711,17.8915,17.3159,17.7102,26300.0],["2017-03-08",17.7811,17.9467,17.6155,17.8284,19400.0],["2017-03-09",17.9309,18.136,17.8757,17.9783,27000.0],["2017-03-10",18.0887,18.136,17.7417,17.8442,35300.0],["2017-03-13",17.718,18.136,17.6944,18.0492,26700.0],["2017-03-14",17.8521,18.0335,17.6077,17.8757,26400.0],["2017-03-15",17.9861,17.9861,17.6786,17.7417,15600.0],["2017-03-16",17.7496,17.9783,17.4578,17.8048,17300.0],["2017-03-17",17.7732,18.136,17.5446,18.1281,98700.0],["2017-03-20",18.1044,18.4041,17.3553,17.379,140100.0],["2017-03-21",17.4736,17.6077,17.032,17.2055,32700.0],["2017-03-22",17.0872,17.1503,15.6364,16.0622,89300.0],["2017-03-23",15.8887,16.9453,15.8887,16.5431,102000.0],["2017-03-24",16.7876,16.9138,16.1647,16.8034,87200.0],["2017-03-27",16.622,16.8901,16.3854,16.7087,33500.0],["2017-03-28",16.7955,17.0951,16.5589,16.9216,29900.0],["2017-03-29",17.0241,17.032,16.8743,16.9059,14500.0],["2017-03-30",16.9532,18.136,16.8586,17.6629,101600.0],["2017-03-31",17.6865,17.7417,17.2607,17.4736,54600.0],["2017-04-03",17.4736,17.5761,17.1345,17.3317,27500.0],["2017-04-04",17.1266,17.4421,17.1109,17.1897,15300.0],["2017-04-05",17.2922,17.6707,16.9926,17.4105,29900.0],["2017-04-06",17.3238,17.6471,16.7639,17.5288,44400.0],["2017-04-07",17.3396,17.3474,16.6062,17.3474,45700.0],["2017-04-10",17.2686,17.6471,16.6141,17.3632,28000.0],["2017-04-11",17.174,17.5998,17.0005,17.2686,36900.0],["2017-04-12",17.2844,17.4736,16.6693,17.1503,32600.0],["2017-04-13",17.1345,17.3875,17.0791,17.2768,12700.0],["2017-04-17",17.2768,17.3559,17.0792,17.348,11300.0],["2017-04-18",17.3084,17.3243,16.6917,16.7391,23100.0],["2017-04-19",17.1029,17.1503,16.6047,16.8182,21200.0],["2017-04-20",16.9289,17.1899,16.6838,16.9685,20800.0],["2017-04-21",16.8024,17.2373,16.7787,17.008,27300.0],["2017-04-24",17.1029,17.3005,17.0554,17.1266,22100.0],["2017-04-25",17.2294,17.3638,17.1345,17.2768,30400.0],["2017-04-26",17.3717,17.5615,17.0475,17.2689,38100.0],["2017-04-27",17.348,17.4508,16.9605,17.2057,19600.0],["2017-04-28",16.9131,17.3875,16.9131,17.1819,14400.0],["2017-05-01",17.3638,17.5536,17.2215,17.2768,27600.0],["2017-05-02",17.2768,17.348,17.0554,17.0554,22900.0],["2017-05-03",17.1582,17.3796,17.0001,17.3796,20500.0],["2017-05-04",17.3717,17.3717,17.0396,17.1266,16100.0],["2017-05-05",17.2057,17.3875,17.1108,17.3164,14100.0],["2017-05-08",17.2847,17.3954,17.2294,17.348,63700.0],["2017-05-09",17.3559,17.3559,17.1187,17.2373,20000.0],["2017-05-10",17.3005,17.3559,17.0396,17.261,20200.0],["2017-05-11",17.1819,17.5457,17.1819,17.3401,17400.0],["2017-05-12",17.3401,17.3559,17.0712,17.3322,12600.0],["2017-05-15",17.1266,17.3322,16.8657,16.8815,25100.0],["2017-05-16",16.8815,16.8815,16.2964,16.581,26900.0],["2017-05-17",16.4308,16.6522,16.0117,16.4624,22500.0],["2017-05-18",16.3991,16.6047,15.988,16.0117,39700.0],["2017-05-19",16.0512,16.6047,16.0275,16.6047,35000.0],["2017-05-22",16.6364,16.6443,16.328,16.5573,27700.0],["2017-05-23",16.5652,16.6205,16.5573,16.5573,37700.0],["2017-05-24",16.5257,16.6047,16.2173,16.241,14600.0],["2017-05-25",16.5178,16.6047,16.0354,16.5178,14300.0],["2017-05-26",16.4703,16.5494,15.9564,16.3122,18800.0],["2017-05-30",16.2015,16.2015,15.7903,15.8377,20500.0],["2017-05-31",15.8615,15.8852,15.1498,15.5768,142500.0],["2017-06-01",15.814,15.8852,15.6243,15.7824,28800.0],["2017-06-02",15.7666,15.901,15.5136,15.6796,33300.0],["2017-06-05",15.7508,16.1145,15.5452,15.9485,63900.0],["2017-06-06",15.9643,16.0038,15.2922,15.4266,15700.0],["2017-06-07",15.4187,15.8378,15.2605,15.6796,27300.0],["2017-06-08",15.4187,16.0512,15.0708,15.901,47300.0],["2017-06-09",16.0117,16.4861,16.0117,16.0117,77600.0],["2017-06-12",15.8931,16.3201,15.5531,15.9247,33900.0],["2017-06-13",15.9564,16.6443,15.9564,16.5098,40900.0],["2017-06-14",16.5257,16.6047,16.154,16.5257,27900.0],["2017-06-15",16.581,16.7154,16.0829,16.2094,92600.0],["2017-06-16",16.2094,16.3043,15.6322,15.8852,95300.0],["2017-06-19",16.0433,16.5573,15.8694,16.0275,46300.0],["2017-06-20",16.0512,16.2964,15.8298,15.988,39700.0],["2017-06-21",15.9326,16.1698,15.2052,15.308,60000.0],["2017-06-22",15.3238,16.1619,14.9838,15.4266,66700.0],["2017-06-23",15.5215,15.6954,14.881,15.4819,1172300.0],["2017-06-26",15.4503,16.2015,15.3791,15.9405,74400.0],["2017-06-27",16.154,16.2173,15.8615,16.0433,44300.0],["2017-06-28",16.1619,16.5573,16.1382,16.2173,39900.0],["2017-06-29",16.3675,16.6047,16.0987,16.6047,26800.0],["2017-06-30",16.5257,16.668,16.2094,16.5098,60600.0],["2017-07-03",16.5415,16.9052,16.5415,16.7629,16800.0],["2017-07-05",16.7708,16.7708,16.1224,16.4308,20800.0],["2017-07-06",16.4229,16.8736,16.2489,16.8103,26200.0],["2017-07-07",16.8578,17.1345,16.7945,17.1187,27000.0],["2017-07-10",16.9052,17.2768,16.668,17.0791,46500.0],["2017-07-11",17.0159,17.0159,16.3991,16.7312,62500.0],["2017-07-12",16.7391,17.095,16.5968,16.8657,69700.0],["2017-07-13",16.8578,16.921,16.5731,16.7471,67300.0],["2017-07-14",16.5567,16.7946,16.4378,16.6519,69500.0],["2017-07-17",16.5726,16.8105,16.5171,16.7391,55500.0],["2017-07-18",16.5885,16.7312,16.414,16.6757,38100.0],["2017-07-19",16.6519,16.7708,16.5092,16.6123,58700.0],["2017-07-20",16.6123,16.6519,16.4933,16.6202,30100.0],["2017-07-21",16.755,16.755,16.2871,16.414,46400.0],["2017-07-24",16.4299,16.6043,16.3744,16.5012,50300.0],["2017-07-25",16.644,16.7391,16.5012,16.6598,72300.0],["2017-07-26",16.7391,16.7391,16.5726,16.6202,49700.0],["2017-07-27",16.6916,16.6916,16.3664,16.6836,27600.0],["2017-07-28",16.4695,16.644,16.1603,16.2713,46800.0],["2017-07-31",16.5805,16.5805,16.081,16.2158,121500.0],["2017-08-01",16.2554,16.2792,16.1365,16.2792,57200.0],["2017-08-02",16.2554,16.2554,15.8986,16.1127,64600.0],["2017-08-03",16.0651,16.0968,15.7717,15.9065,52100.0],["2017-08-04",15.9224,16.0175,15.8352,15.962,39200.0],["2017-08-07",15.9224,16.192,15.8034,15.9065,46200.0],["2017-08-08",15.8986,16.3506,15.8827,16.1523,116600.0],["2017-08-09",16.1286,16.3506,15.4545,15.97,106800.0],["2017-08-10",15.8827,15.8827,15.3118,15.4704,49200.0],["2017-08-11",15.4863,15.8272,15.0343,15.288,63300.0],["2017-08-14",15.3832,15.4783,15.2484,15.4387,26200.0],["2017-08-15",15.5338,15.6845,15.4863,15.6449,30500.0],["2017-08-16",15.6369,15.7162,15.4704,15.518,22200.0],["2017-08-17",15.5418,15.8034,15.3197,15.5497,33500.0],["2017-08-18",15.4704,15.6369,15.3515,15.5576,30000.0],["2017-08-21",15.4625,15.5814,15.2246,15.3197,48600.0],["2017-08-22",15.4228,15.7004,15.1136,15.629,122600.0],["2017-08-23",15.4783,15.7717,15.407,15.5497,19900.0],["2017-08-24",15.5656,15.859,15.4308,15.8431,15800.0],["2017-08-25",15.9224,15.962,15.6211,15.6766,23700.0],["2017-08-28",15.8272,16.0334,15.3594,15.6211,21700.0],["2017-08-29",15.5101,15.7638,15.3832,15.5576,16400.0],["2017-08-30",15.6449,16.0334,15.5735,15.9145,23800.0],["2017-08-31",15.8748,16.0493,15.8669,16.0255,14700.0],["2017-09-01",16.0175,16.2078,15.8669,16.192,26600.0],["2017-09-05",16.0255,16.3268,15.9145,16.0572,81300.0],["2017-09-06",16.0968,16.192,15.7717,15.8193,30100.0],["2017-09-07",15.9541,15.9541,15.5101,15.7321,25300.0],["2017-09-08",15.9224,16.0651,15.6449,15.9145,11100.0],["2017-09-11",16.1127,16.3982,16.0413,16.2713,12300.0],["2017-09-12",16.2713,16.6519,16.2713,16.5171,34000.0],["2017-09-13",16.3982,16.7312,16.2713,16.6598,38100.0],["2017-09-14",16.6519,16.7233,16.414,16.533,12200.0],["2017-09-15",16.5488,16.6519,15.8034,16.5409,38200.0],["2017-09-18",16.533,16.7153,16.3189,16.6519,17200.0],["2017-09-19",16.6202,16.6519,16.6123,16.636,29400.0],["2017-09-20",16.5805,16.7233,16.3902,16.644,22500.0],["2017-09-21",16.644,16.6836,16.4695,16.6519,25200.0],["2017-09-22",16.6519,16.7233,16.6202,16.6519,44200.0],["2017-09-25",16.5964,17.2308,16.5964,17.1515,20100.0],["2017-09-26",17.1435,18.0237,17.0642,17.4607,15200.0],["2017-09-27",17.6114,17.7779,17.1673,17.6352,47000.0],["2017-09-28",17.3259,17.762,17.3259,17.7065,23200.0],["2017-09-29",17.3735,17.762,17.0801,17.7145,22700.0],["2017-10-02",17.7224,17.7541,17.3814,17.7224,25100.0],["2017-10-03",17.762,18.0713,17.6907,18.0158,15600.0],["2017-10-04",18.0078,18.0871,17.2387,17.8968,15800.0],["2017-10-05",17.9523,17.9523,17.6986,17.7224,23600.0],["2017-10-06",17.7145,18.0792,17.6827,18.0316,23600.0],["2017-10-09",17.873,18.2061,17.6193,18.1426,13100.0],["2017-10-10",18.2299,18.5629,18.2219,18.547,25200.0],["2017-10-11",18.4836,18.7849,18.1347,18.1981,22100.0],["2017-10-12",18.2457,18.2457,17.881,17.9841,11900.0],["2017-10-13",17.992,18.2378,17.7858,18.1902,15600.0],["2017-10-16",18.1902,18.2616,18.0951,18.1823,10500.0],["2017-10-17",18.0158,18.2219,17.9841,18.1664,7000.0],["2017-10-18",17.8889,18.2457,17.8889,18.1189,14700.0],["2017-10-19",18.1189,18.325,18.0871,18.2299,20900.0],["2017-10-20",18.2457,18.4757,17.7858,17.9048,20400.0],["2017-10-23",18.0158,18.0158,17.54,17.5717,8800.0],["2017-10-24",17.7303,18.0237,17.6907,17.7858,11500.0],["2017-10-25",17.873,18.1189,17.4369,18.0871,13100.0],["2017-10-26",18.1506,18.6263,17.8572,18.1189,27500.0],["2017-10-27",17.5559,17.7779,16.9691,17.6034,60100.0],["2017-10-30",17.6352,17.6352,17.2466,17.3101,30400.0],["2017-10-31",17.31,18.2219,17.0484,17.8968,266200.0],["2017-11-01",18.0792,18.0792,17.6034,17.7462,17800.0],["2017-11-02",17.8096,18.6184,17.6193,18.3805,23500.0],["2017-11-03",18.3567,18.3567,18.0316,18.0792,14700.0],["2017-11-06",17.8334,17.9603,17.5479,17.6272,6500.0],["2017-11-07",17.3735,17.5796,17.0563,17.1039,14600.0],["2017-11-08",17.0563,17.0801,16.6836,16.7074,14400.0],["2017-11-09",16.644,16.9136,16.1841,16.8422,18500.0],["2017-11-10",16.9215,17.0008,16.5567,16.644,4700.0],["2017-11-13",16.6123,16.6757,16.2634,16.636,9400.0],["2017-11-14",16.636,16.8105,16.303,16.5726,35000.0],["2017-11-15",16.4457,16.5092,16.3585,16.4061,16800.0],["2017-11-16",16.4933,16.8264,16.4933,16.8264,35000.0],["2017-11-17",16.7708,17.3338,16.6123,17.199,21000.0],["2017-11-20",17.3973,17.4449,16.7312,17.4369,15700.0],["2017-11-21",17.4369,17.9682,17.4369,17.8651,16100.0],["2017-11-22",17.8651,18.1189,17.7462,17.9048,15900.0],["2017-11-24",17.8968,17.8968,17.1277,17.5797,8800.0],["2017-11-27",17.5321,17.873,17.2625,17.3973,21000.0],["2017-11-28",17.2942,17.9682,16.9294,17.7462,35500.0],["2017-11-29",17.8096,18.8404,17.7858,18.5867,38300.0],["2017-11-30",18.436,18.6343,17.8492,17.9682,25000.0],["2017-12-01",18.1189,18.3012,17.3259,17.762,27700.0],["2017-12-04",17.9285,18.3964,17.9285,18.2457,24600.0],["2017-12-05",18.3012,18.6105,18.214,18.3726,26800.0],["2017-12-06",17.5241,18.3171,17.5241,17.9523,56900.0],["2017-12-07",17.9841,18.3567,17.6352,17.9285,27400.0],["2017-12-08",17.8096,17.8096,17.4766,17.5479,27400.0],["2017-12-11",17.6589,17.8413,17.5083,17.54,27200.0],["2017-12-12",17.6193,18.0713,17.4845,17.5797,43600.0],["2017-12-13",17.6114,17.8334,17.3814,17.5638,48500.0],["2017-12-14",17.6034,17.9761,17.2307,17.2863,44600.0],["2017-12-15",17.0484,17.4449,16.3427,17.0484,110700.0],["2017-12-18",17.1594,17.6352,17.1356,17.5797,45100.0],["2017-12-19",17.6431,18.1902,17.3497,17.7224,49600.0],["2017-12-20",17.8889,17.8889,17.5083,17.7065,9500.0],["2017-12-21",17.7065,17.992,17.5479,17.6352,29100.0],["2017-12-22",17.5004,17.6272,17.4131,17.4131,12200.0],["2017-12-26",17.3656,17.4369,17.0563,17.1515,14100.0],["2017-12-27",17.1197,17.1673,16.9453,17.0008,16000.0],["2017-12-28",17.0404,17.5559,17.0404,17.5004,32900.0],["2017-12-29",17.5083,17.6272,17.2466,17.4449,38600.0],["2018-01-02",17.4449,17.5241,17.1435,17.3893,40300.0],["2018-01-03",17.3576,17.6748,17.1673,17.4686,27300.0],["2018-01-04",17.4845,17.5479,17.2228,17.4528,20000.0],["2018-01-05",17.4845,17.8175,17.318,17.5638,18900.0],["2018-01-08",17.4766,17.5241,17.3338,17.5083,7200.0],["2018-01-09",17.5004,17.7382,17.4448,17.4766,9600.0],["2018-01-10",17.4686,17.6034,17.2942,17.4766,14400.0],["2018-01-11",17.5162,17.9048,17.1356,17.8096,18300.0],["2018-01-12",17.8413,17.8413,17.5876,17.6986,10900.0],["2018-01-16",17.762,18.0475,17.5004,17.5479,14500.0],["2018-01-17",17.6114,17.9682,17.5479,17.873,19600.0],["2018-01-18",17.8255,18.0316,17.5321,17.7541,5500.0],["2018-01-19",17.6827,18.2616,17.4448,18.1109,51000.0],["2018-01-22",18.0473,18.1746,17.6337,17.8723,13300.0],["2018-01-23",17.8484,18.095,17.5144,18.095,12100.0],["2018-01-24",18.1348,18.1984,17.5462,17.5939,13000.0],["2018-01-25",17.5621,17.5621,17.1565,17.4508,27500.0],["2018-01-26",18.1586,18.1586,17.0928,17.3712,26600.0],["2018-01-29",17.2519,17.6496,17.2519,17.5382,17800.0],["2018-01-30",17.5701,17.8882,17.403,17.8723,27200.0],["2018-01-31",17.9598,18.0632,17.5303,17.6019,16900.0],["2018-02-01",17.6496,18.1109,17.2837,18.1109,30500.0],["2018-02-02",17.9757,18.1507,17.5939,17.6019,13100.0],["2018-02-05",17.3394,17.9518,17.2917,17.5303,24900.0],["2018-02-06",17.3155,17.8007,16.9258,17.1565,20000.0],["2018-02-07",17.1883,17.411,16.9974,17.1485,18600.0],["2018-02-08",17.2121,17.3633,16.4804,16.4804,16900.0],["2018-02-09",16.8224,17.1008,16.4406,16.7985,53000.0],["2018-02-12",16.8304,17.1406,16.4883,17.0531,20000.0],["2018-02-13",17.0212,17.2837,16.7826,17.2678,16100.0],["2018-02-14",17.1485,17.3712,17.0212,17.1644,12300.0],["2018-02-15",17.2519,17.3792,17.1406,17.2837,6700.0],["2018-02-16",17.1406,17.9359,17.0213,17.6814,21000.0],["2018-02-20",17.5621,17.9837,17.3871,17.9041,19900.0],["2018-02-21",17.8962,18.2859,17.8166,18.0632,24000.0],["2018-02-22",18.2541,18.27,17.9041,18.095,42500.0],["2018-02-23",18.1109,18.2939,17.8325,18.2382,10300.0],["2018-02-26",18.2143,18.3893,18.1189,18.3655,8000.0],["2018-02-27",18.2939,18.4529,18.0553,18.0632,18300.0],["2018-02-28",18.095,18.2461,17.8325,17.92,32500.0],["2018-03-01",17.9757,18.1825,17.8962,18.0871,14700.0],["2018-03-02",17.9916,18.437,17.9121,18.3734,12300.0],["2018-03-05",18.3336,18.4768,18.095,18.2302,15300.0],["2018-03-06",18.2461,18.6916,18.0075,18.6279,24100.0],["2018-03-07",18.4927,19.6222,18.4927,19.4631,30100.0],["2018-03-08",19.471,19.471,18.7234,18.954,19800.0],["2018-03-09",18.9461,19.6381,18.62,19.0733,28700.0],["2018-03-12",18.8109,18.8109,17.5144,17.92,302200.0],["2018-03-13",18.0155,18.1348,17.8246,17.9121,67200.0],["2018-03-14",18.0393,18.1666,17.9041,17.9996,55600.0],["2018-03-15",18.0234,18.095,17.8962,17.9916,43400.0],["2018-03-16",18.0314,18.095,17.6178,18.0314,77600.0],["2018-03-19",17.9837,18.0871,17.8087,18.0393,79400.0],["2018-03-20",18.095,18.1905,17.9678,18.1746,70400.0],["2018-03-21",18.2223,18.4529,17.753,18.4052,56000.0],["2018-03-22",18.27,18.4848,18.1666,18.2461,46300.0],["2018-03-23",18.2939,18.3734,17.8564,17.9996,48600.0],["2018-03-26",18.1905,18.3575,17.9121,18.1587,59800.0],["2018-03-27",18.2064,18.4291,18.0393,18.278,45400.0],["2018-03-28",18.3177,18.5563,18.1189,18.1825,39100.0],["2018-03-29",18.2461,18.6279,18.1507,18.1825,43000.0],["2018-04-02",18.2143,18.3257,18.103,18.2461,43200.0],["2018-04-03",18.3018,18.3575,18.0075,18.3336,29200.0],["2018-04-04",18.2223,18.4848,18.1507,18.4609,45400.0],["2018-04-05",18.5007,18.6359,18.3098,18.5722,29400.0],["2018-04-06",18.4927,18.5882,18.1507,18.2302,12100.0],["2018-04-09",18.3177,18.6041,17.9678,18.2939,19800.0],["2018-04-10",18.4052,18.6995,18.2223,18.5961,15800.0],["2018-04-11",18.8665,18.8745,18.1189,18.3098,15200.0],["2018-04-12",18.3257,18.6597,18.2859,18.5882,17700.0],["2018-04-13",18.6279,18.6518,18.0712,18.262,18000.0],["2018-04-16",18.3336,18.6041,18.0393,18.4609,37100.0],["2018-04-17",18.5722,18.612,18.2541,18.445,8100.0],["2018-04-18",18.437,18.5484,18.3973,18.445,9600.0],["2018-04-19",18.437,18.6597,18.3893,18.5007,12800.0],["2018-04-20",18.4211,18.6757,18.2223,18.5484,22600.0],["2018-04-23",18.5963,18.6601,17.9979,18.5484,8900.0],["2018-04-24",18.5803,18.7399,18.4367,18.6202,16700.0],["2018-04-25",18.5643,18.5643,18.2532,18.2692,12000.0],["2018-04-26",18.2771,18.5324,18.2133,18.3091,10100.0],["2018-04-27",18.4048,18.4048,18.0059,18.1176,12100.0],["2018-04-30",18.2373,18.6681,18.2373,18.3011,29300.0],["2018-05-01",18.3489,18.7398,18.0139,18.5883,307800.0],["2018-05-02",18.5963,18.7478,18.3011,18.3489,169300.0],["2018-05-03",18.2931,18.4686,18.0617,18.1335,36700.0],["2018-05-04",18.1176,18.5723,17.8703,18.3489,51300.0],["2018-05-07",18.4606,18.6202,18.2851,18.341,86800.0],["2018-05-08",18.3569,18.4846,17.8304,18.3489,37800.0],["2018-05-09",18.3489,18.684,18.2771,18.333,27600.0],["2018-05-10",18.341,18.6521,18.2771,18.333,19600.0],["2018-05-11",18.3569,18.5643,18.2373,18.5564,138900.0],["2018-05-14",18.5484,18.7319,18.4447,18.6202,30400.0],["2018-05-15",18.6361,18.7877,18.2293,18.7,29700.0],["2018-05-16",18.7079,18.8356,18.6282,18.8037,62000.0],["2018-05-17",18.7877,19.0749,18.7877,18.9552,38400.0],["2018-05-18",19.059,19.3541,18.7079,19.1068,32400.0],["2018-05-21",19.1068,19.3861,19.1068,19.3781,37900.0],["2018-05-22",19.4419,19.7371,19.1707,19.5376,33900.0],["2018-05-23",19.5217,19.8727,19.059,19.3063,45700.0],["2018-05-24",19.3063,19.6174,19.1786,19.2983,60400.0],["2018-05-25",19.3063,19.4339,18.8994,19.3621,27300.0],["2018-05-29",19.2903,19.5297,19.0669,19.0749,34300.0],["2018-05-30",19.1707,19.6094,19.1707,19.4658,119200.0],["2018-05-31",19.4579,19.7929,19.2744,19.3302,46600.0],["2018-06-01",19.418,19.761,19.41,19.6254,32700.0],["2018-06-04",19.6413,19.8328,19.4658,19.7052,16100.0],["2018-06-05",19.7211,20.2796,19.6254,20.1838,36700.0],["2018-06-06",20.1759,20.479,20.0323,20.3434,24600.0],["2018-06-07",20.3274,20.479,19.9764,20.0003,15400.0],["2018-06-08",19.9764,20.1918,19.8009,19.9206,26500.0],["2018-06-11",19.9285,20.0562,19.7052,19.8727,15700.0],["2018-06-12",19.9285,20.5109,19.6334,19.753,15700.0],["2018-06-13",19.7929,20.1759,19.5775,19.5855,28200.0],["2018-06-14",19.9365,19.9365,19.0749,19.2823,50900.0],["2018-06-15",19.2983,19.9126,19.0909,19.8089,59100.0],["2018-06-18",20.2237,20.2237,19.5536,19.6094,43000.0],["2018-06-19",19.5536,19.9445,19.5536,19.753,42500.0],["2018-06-20",19.7451,20.1519,19.7451,19.8089,48000.0],["2018-06-21",19.7849,20.0801,19.6972,19.9924,32400.0],["2018-06-22",19.9844,20.2955,19.6254,20.0003,121800.0],["2018-06-25",20.0003,20.0562,19.8328,20.0163,27500.0],["2018-06-26",20.0243,20.1998,19.8727,19.9684,27900.0],["2018-06-27",19.9285,20.1519,19.5057,19.5616,26200.0],["2018-06-28",19.6094,19.8328,19.2823,19.5536,23500.0],["2018-06-29",19.5536,19.8567,19.3063,19.3382,23200.0],["2018-07-02",19.1946,19.6812,19.1068,19.5616,17400.0],["2018-07-03",19.6334,19.8408,19.1068,19.5855,11800.0],["2018-07-05",19.6653,20.0721,19.6653,19.7451,14600.0],["2018-07-06",20.0083,20.0083,19.8807,19.9445,18300.0],["2018-07-09",19.9924,19.9924,19.4977,19.9525,24200.0],["2018-07-10",19.9445,19.9924,19.7451,19.9206,14200.0],["2018-07-11",19.9126,20.0801,19.5695,19.8408,16000.0],["2018-07-12",19.8727,19.9285,19.5376,19.8647,33600.0],["2018-07-13",19.8647,19.9684,19.5935,19.6413,10300.0],["2018-07-16",19.7052,19.8408,19.3541,19.6892,21700.0],["2018-07-17",19.7131,19.9285,19.3382,19.8567,17300.0],["2018-07-18",19.6653,20.0482,19.6653,19.9605,28700.0],["2018-07-19",19.9206,20.0562,19.9206,19.9365,10900.0],["2018-07-20",19.8966,20.0721,19.6174,19.9924,15200.0],["2018-07-23",20.2005,20.4327,19.6321,19.9203,21500.0],["2018-07-24",19.9764,20.0004,19.6321,19.8643,26800.0],["2018-07-25",19.6961,19.9683,19.3759,19.8723,10200.0],["2018-07-26",19.8963,19.9684,19.512,19.7602,39700.0],["2018-07-27",19.512,19.512,18.4151,18.8634,25400.0],["2018-07-30",18.9195,20.721,18.8715,19.4479,26000.0],["2018-07-31",19.576,20.6329,19.504,19.8002,23100.0],["2018-08-01",19.9523,19.9523,19.4479,19.6641,40100.0],["2018-08-02",19.6641,19.7522,19.4639,19.6881,15100.0],["2018-08-03",19.592,19.7922,19.4159,19.552,22400.0],["2018-08-06",19.576,19.7522,19.4159,19.544,11200.0],["2018-08-07",19.7522,19.7522,19.4159,19.7442,21600.0],["2018-08-08",19.7362,19.8402,19.568,19.6641,19600.0],["2018-08-09",19.6081,19.8402,19.544,19.6321,7600.0],["2018-08-10",19.6161,19.7602,19.6161,19.6721,4300.0],["2018-08-13",19.6161,19.7762,19.4399,19.6881,21000.0],["2018-08-14",19.7682,19.8162,19.6241,19.7682,9200.0],["2018-08-15",19.7842,19.7842,19.4719,19.6561,12400.0],["2018-08-16",19.536,19.8883,19.4159,19.7522,21200.0],["2018-08-17",19.6561,20.0484,19.6241,20.0324,43000.0],["2018-08-20",19.8803,19.9043,19.6801,19.8002,13200.0],["2018-08-21",19.7121,19.8162,19.488,19.496,15400.0],["2018-08-22",19.496,19.584,19.3759,19.4399,18900.0],["2018-08-23",19.4319,19.6241,19.4159,19.568,8200.0],["2018-08-24",19.7282,19.7282,19.2958,19.3839,62800.0],["2018-08-27",19.4559,19.6641,19.3278,19.3919,13800.0],["2018-08-28",19.4319,19.7522,19.1677,19.2317,12000.0],["2018-08-29",19.2718,19.2718,18.9515,19.0316,7100.0],["2018-08-30",18.9435,19.2317,18.8955,19.0716,11900.0],["2018-08-31",19.0156,19.2237,19.0156,19.1196,15100.0],["2018-09-04",19.1197,19.1437,18.9355,19.1357,20000.0],["2018-09-05",19.1757,19.3759,19.0396,19.3518,6600.0],["2018-09-06",19.2398,19.2398,18.8875,18.8875,12000.0],["2018-09-07",18.7754,19.1036,18.6953,18.9996,22700.0],["2018-09-10",18.9755,19.2798,18.9755,19.0236,14300.0],["2018-09-11",19.0156,19.4559,18.6152,18.7514,11600.0],["2018-09-12",18.7273,19.4079,18.311,19.2878,36600.0],["2018-09-13",19.3438,19.6881,19.2317,19.3038,47000.0],["2018-09-14",19.3518,19.8322,19.3118,19.592,336700.0],["2018-09-17",19.6241,19.8242,18.4791,18.5752,50700.0],["2018-09-18",18.5832,19.0716,18.1989,18.359,27700.0],["2018-09-19",19.0396,19.0396,18.4231,18.5432,59300.0],["2018-09-20",18.6713,19.3118,18.6232,19.2237,138200.0],["2018-09-21",19.1917,20.3687,19.0156,20.0804,130100.0],["2018-09-24",19.9924,20.0084,19.6161,19.9363,60600.0],["2018-09-25",19.8402,19.8803,19.568,19.7762,27800.0],["2018-09-26",19.7762,19.8402,19.4399,19.552,42800.0],["2018-09-27",19.512,19.512,19.1036,19.4079,31600.0],["2018-09-28",19.3599,19.3599,19.0716,19.2878,29900.0],["2018-10-01",19.3038,19.7121,18.8795,19.4159,30300.0],["2018-10-02",19.3919,19.4639,19.0636,19.3358,25800.0],["2018-10-03",19.3679,19.544,19.2317,19.3198,11200.0],["2018-10-04",19.3198,19.6401,19.0796,19.4479,19100.0],["2018-10-05",19.2638,19.528,18.5912,19.2558,38700.0],["2018-10-08",19.2878,19.4159,18.8154,19.0556,18500.0],["2018-10-09",19.0716,19.2798,18.8795,19.1116,18600.0],["2018-10-10",18.7754,19.1116,18.7754,18.9115,14000.0],["2018-10-11",18.8634,19.1197,18.6713,18.6953,31600.0],["2018-10-12",18.8955,18.9835,18.4871,18.7033,81000.0],["2018-10-15",18.8154,19.1837,18.5512,18.8875,35700.0],["2018-10-16",18.8955,18.8955,18.5832,18.8955,33500.0],["2018-10-17",18.8394,18.8955,18.5432,18.6393,19500.0],["2018-10-18",18.5832,18.7834,18.5352,18.6393,73400.0],["2018-10-19",18.5512,18.8234,18.351,18.4551,170100.0],["2018-10-22",18.5516,19.066,18.3747,18.865,14000.0],["2018-10-23",18.6721,18.7525,18.3587,18.6319,33600.0],["2018-10-24",18.5757,18.5757,18.2702,18.3345,75700.0],["2018-10-25",18.4149,18.7927,18.1738,18.5275,33700.0],["2018-10-26",18.423,18.648,18.2943,18.431,19900.0],["2018-10-29",18.5355,19.0097,18.2381,18.7204,22300.0],["2018-10-30",18.6239,19.074,18.4792,18.8892,14900.0],["2018-10-31",19.0258,19.058,17.9487,18.6159,40700.0],["2018-11-01",18.7364,18.9052,18.3426,18.865,31400.0],["2018-11-02",18.423,18.9615,18.2944,18.4471,20600.0],["2018-11-05",18.423,18.423,17.5307,17.9005,50200.0],["2018-11-06",17.8442,17.8442,17.1369,17.2816,65200.0],["2018-11-07",17.2976,17.5227,16.4456,17.169,72400.0],["2018-11-08",17.0645,17.4102,16.8797,17.0806,37600.0],["2018-11-09",17.0002,17.2575,16.7591,16.8395,33200.0],["2018-11-12",16.8073,17.0324,16.7511,16.7993,9700.0],["2018-11-13",16.8475,17.2012,16.4858,16.9279,28000.0],["2018-11-14",17.0163,17.4182,16.7269,16.735,35000.0],["2018-11-15",16.6385,17.161,16.6385,17.0565,29200.0],["2018-11-16",16.9761,17.3137,16.8154,16.9601,22600.0],["2018-11-19",17.0083,17.2414,16.8636,17.0806,8900.0],["2018-11-20",16.9681,17.3057,16.4295,17.2253,37300.0],["2018-11-21",17.2896,17.3298,16.7752,16.8877,17000.0],["2018-11-23",16.8556,17.1369,16.7671,17.0244,5900.0],["2018-11-26",17.0806,17.0806,16.6466,16.8395,19000.0],["2018-11-27",16.743,16.743,16.4135,16.5099,16200.0],["2018-11-28",16.518,17.0806,16.2768,17.0645,24900.0],["2018-11-29",17.0163,17.0806,16.6546,17.0645,26000.0],["2018-11-30",17.0645,17.4504,16.7993,17.1289,121600.0],["2018-12-03",17.2173,17.2735,16.9681,17.0645,15500.0],["2018-12-04",16.9279,17.0887,16.2125,16.2286,36900.0],["2018-12-06",16.0759,16.0759,15.8347,15.9312,24100.0],["2018-12-07",15.9392,16.0116,15.3444,15.4168,22600.0],["2018-12-10",15.2801,15.6981,15.2319,15.3605,19900.0],["2018-12-11",15.3685,15.5373,14.5808,15.047,50600.0],["2018-12-12",15.039,15.7624,15.0309,15.6418,31700.0],["2018-12-13",15.6981,15.9071,15.2158,15.5614,19600.0],["2018-12-14",15.3364,15.4891,13.7127,14.5326,272500.0],["2018-12-17",14.4361,15.256,14.0744,14.2593,69900.0],["2018-12-18",14.3638,14.4281,13.8735,13.8976,39600.0],["2018-12-19",13.8494,14.3477,13.6002,13.6002,44600.0],["2018-12-20",13.7368,14.0423,13.6725,13.8494,57400.0],["2018-12-21",13.8574,13.9298,13.2706,13.4716,98300.0],["2018-12-24",13.3028,13.777,13.0295,13.0295,26600.0],["2018-12-26",13.126,13.5037,12.499,13.4636,70100.0],["2018-12-27",13.2626,13.6886,12.8607,13.0295,74200.0],["2018-12-28",13.0777,13.7449,13.0777,13.5279,46800.0],["2018-12-31",13.4957,14.0182,13.2063,14.0021,43400.0],["2019-01-02",13.8494,14.0021,13.6082,13.761,94800.0],["2019-01-03",13.6645,14.0985,13.6645,13.9217,21100.0],["2019-01-04",14.0905,14.4683,14.0905,14.3638,21100.0],["2019-01-07",14.3316,14.4683,14.0664,14.4522,15600.0],["2019-01-08",14.4683,14.4683,13.9378,14.1789,19700.0],["2019-01-09",14.1789,14.3397,13.9298,14.2834,27800.0],["2019-01-10",14.2352,14.3397,13.9619,14.2191,43000.0],["2019-01-11",14.1066,14.4683,14.0744,14.3316,38900.0],["2019-01-14",14.2432,14.6692,14.1227,14.5326,41500.0],["2019-01-15",14.5085,14.5085,14.2272,14.3638,33300.0],["2019-01-16",14.3558,14.4281,14.1789,14.2995,87600.0],["2019-01-17",14.2593,15.3927,14.1628,15.0711,27100.0],["2019-01-18",15.1358,15.8303,14.5946,15.6365,46100.0],["2019-01-22",15.6284,15.6284,14.635,14.9823,51600.0],["2019-01-23",15.0873,15.3377,14.9661,15.0469,69500.0],["2019-01-24",15.0227,15.4104,14.9096,15.4104,26600.0],["2019-01-25",15.4023,15.5961,15.0308,15.2973,16000.0],["2019-01-28",15.1358,15.3861,14.9419,15.2488,37800.0],["2019-01-29",15.2408,15.265,15.0308,15.1842,25100.0],["2019-01-30",15.2811,15.3619,15.1842,15.3215,23500.0],["2019-01-31",15.265,15.3377,15.0792,15.1277,30900.0],["2019-02-01",15.1196,15.3134,15.1115,15.2327,15100.0],["2019-02-04",15.3054,15.4507,15.2407,15.3538,31500.0],["2019-02-05",15.3861,15.3861,15.2004,15.2488,24100.0],["2019-02-06",15.16,15.3861,15.1277,15.2004,23600.0],["2019-02-07",15.2084,15.4911,15.0792,15.3861,50300.0],["2019-02-08",15.3942,15.5477,15.2246,15.5234,37800.0],["2019-02-11",15.58,15.6204,15.4346,15.4992,24500.0],["2019-02-12",15.5154,15.685,15.4023,15.4507,30400.0],["2019-02-13",15.37,15.7011,15.37,15.5477,13000.0],["2019-02-14",15.4669,15.58,15.2004,15.2084,27600.0],["2019-02-15",15.3861,16.7915,15.3457,16.5976,101700.0],["2019-02-19",16.7107,17.2034,16.3311,17.0661,57100.0],["2019-02-20",17.1469,17.6799,16.9611,17.1872,38700.0],["2019-02-21",17.1388,17.5022,16.8803,17.0499,22900.0],["2019-02-22",17.058,17.5265,16.8803,16.9853,50300.0],["2019-02-25",17.0418,17.5022,16.6057,16.638,49100.0],["2019-02-26",16.6542,16.8965,16.4846,16.6784,31000.0],["2019-02-27",16.6703,17.1307,16.5734,17.0822,45700.0],["2019-02-28",17.1307,17.5911,17.058,17.2276,32900.0],["2019-03-01",17.3568,17.5345,17.2842,17.3972,39800.0],["2019-03-04",17.4053,17.5265,17.3326,17.4618,21200.0],["2019-03-05",17.3649,17.5507,16.8561,17.4134,26300.0],["2019-03-06",17.4053,17.5911,17.1145,17.2276,78700.0],["2019-03-07",17.1872,17.5265,17.0822,17.0984,35400.0],["2019-03-08",17.0419,17.4618,17.0419,17.3649,70600.0],["2019-03-11",17.4053,17.7688,17.4053,17.5588,22800.0],["2019-03-12",17.6234,17.8818,17.4699,17.5265,28200.0],["2019-03-13",17.5265,17.7849,17.4134,17.5588,18800.0],["2019-03-14",17.5022,17.5588,17.3488,17.5103,21000.0],["2019-03-15",17.5749,17.8415,17.4538,17.7688,117900.0],["2019-03-18",17.7284,17.9141,17.6638,17.7849,28600.0],["2019-03-19",17.7365,17.8899,17.1469,17.1549,106300.0],["2019-03-20",17.1226,17.1549,16.5734,16.9126,21000.0],["2019-03-21",16.8884,17.0419,16.5976,16.6865,42700.0],["2019-03-22",16.5896,16.6865,16.1453,16.2342,53300.0],["2019-03-25",16.105,16.5249,16.105,16.2746,25600.0],["2019-03-26",16.4199,16.8319,16.323,16.8319,21700.0],["2019-03-27",16.7834,16.9611,16.5976,16.8884,30200.0],["2019-03-28",16.8965,17.1872,16.7672,17.1872,58000.0],["2019-03-29",17.2599,17.6799,16.7672,17.6315,63400.0],["2019-04-01",17.6234,17.9061,17.1226,17.2195,69100.0],["2019-04-02",17.2034,17.4861,16.7834,17.163,59600.0],["2019-04-03",17.3245,17.6557,17.3165,17.6072,22100.0],["2019-04-04",17.6153,17.8253,17.4861,17.7688,25800.0],["2019-04-05",17.7768,17.898,17.6395,17.8738,50000.0],["2019-04-08",17.8657,18.0514,17.6638,18.0353,21400.0],["2019-04-09",18.0353,18.0353,17.5184,17.5588,34100.0],["2019-04-10",17.6395,17.8011,17.4376,17.7526,29700.0],["2019-04-11",17.7445,17.7688,17.4376,17.5103,23500.0],["2019-04-12",17.6153,17.6961,17.2922,17.6557,35700.0],["2019-04-15",17.5265,17.9303,17.3488,17.4941,21100.0],["2019-04-16",17.5184,17.8253,17.4457,17.7041,22700.0],["2019-04-17",17.7526,17.9141,17.5911,17.8172,11100.0],["2019-04-18",17.7203,18.0353,17.7203,17.9222,22200.0],["2019-04-22",17.8654,17.8816,17.2242,17.2647,18800.0],["2019-04-23",17.419,17.9628,17.2323,17.8897,41300.0],["2019-04-24",17.8248,17.9709,17.5732,17.5732,19100.0],["2019-04-25",17.4514,17.6057,17.1998,17.5164,27700.0],["2019-04-26",17.4514,17.8167,17.4352,17.6625,7600.0],["2019-04-29",17.6868,18.0927,17.6868,17.9872,30600.0],["2019-04-30",17.9466,17.9466,17.6787,17.8573,23600.0],["2019-05-01",17.8654,18.0034,17.6949,17.7923,32900.0],["2019-05-02",17.5975,18.2388,17.5975,17.6868,18500.0],["2019-05-03",17.8573,18.6203,17.8573,18.4985,23500.0],["2019-05-06",18.3443,18.8232,18.2956,18.7177,19700.0],["2019-05-07",18.6365,18.7826,18.4011,18.5229,23800.0],["2019-05-08",18.4255,18.6771,18.2875,18.4174,12900.0],["2019-05-09",18.1089,18.6365,18.0846,18.3362,30800.0],["2019-05-10",18.3281,18.604,18.0927,18.5472,28000.0],["2019-05-13",18.3118,18.3281,18.0115,18.1089,30900.0],["2019-05-14",18.1901,18.5878,18.0115,18.4985,40700.0],["2019-05-15",18.393,18.4173,17.8735,18.2144,19100.0],["2019-05-16",18.0115,18.7014,18.0115,18.4498,12300.0],["2019-05-17",18.3281,18.5878,17.63,18.5229,26700.0],["2019-05-20",18.4579,18.6527,17.9871,18.5553,14600.0],["2019-05-21",18.5635,18.6527,18.3443,18.5716,11700.0],["2019-05-22",18.5472,18.6609,18.0196,18.4742,23300.0],["2019-05-23",18.3037,18.3037,17.8654,17.9953,18400.0],["2019-05-24",18.0521,18.3524,17.5326,18.2469,13800.0],["2019-05-28",18.1901,18.1901,17.6219,17.7112,16400.0],["2019-05-29",17.5813,17.7842,16.9888,17.5164,31000.0],["2019-05-30",17.3703,17.7599,16.7777,17.7599,34300.0],["2019-05-31",17.5732,17.8329,17.1592,17.6138,16900.0],["2019-06-03",17.1349,17.5975,17.1349,17.5407,31200.0],["2019-06-04",17.419,17.9547,17.419,17.841,16200.0],["2019-06-05",17.7923,17.7923,17.2729,17.3134,24000.0],["2019-06-06",17.3134,17.5975,16.9969,17.3459,31300.0],["2019-06-07",17.3784,17.5651,17.078,17.1836,23200.0],["2019-06-10",17.3378,17.7031,16.6884,17.6868,43100.0],["2019-06-11",17.6868,17.841,17.2485,17.5894,17600.0],["2019-06-12",17.4677,17.5326,17.2404,17.354,78700.0],["2019-06-13",16.9644,17.9709,16.9644,17.9466,46900.0],["2019-06-14",17.8735,17.8735,17.2647,17.6138,20500.0],["2019-06-17",17.4839,17.8735,17.4839,17.6544,26700.0],["2019-06-18",17.5651,17.7436,17.5488,17.6381,16600.0],["2019-06-19",17.6868,18.0927,17.6462,17.8005,38800.0],["2019-06-20",17.8979,18.1414,17.7599,18.0115,66000.0],["2019-06-21",17.9303,18.0034,17.6544,17.7031,68500.0],["2019-06-24",17.5488,18.0034,17.5001,17.6868,53400.0],["2019-06-25",17.6544,17.8735,17.5083,17.5732,27200.0],["2019-06-26",17.6625,17.9385,17.5732,17.6868,28500.0],["2019-06-27",17.5894,17.841,17.5732,17.6949,34500.0],["2019-06-28",17.5975,18.2631,17.5975,18.2225,347500.0],["2019-07-01",18.1901,18.1901,17.9872,17.9872,36500.0],["2019-07-02",18.0683,18.0683,17.7193,17.8573,24200.0],["2019-07-03",17.8573,17.9222,17.6949,17.8735,6000.0],["2019-07-05",17.7923,17.979,17.768,17.979,16100.0],["2019-07-08",17.4839,17.6868,17.4677,17.6706,18500.0],["2019-07-09",17.4758,17.8167,17.4108,17.8167,22000.0],["2019-07-10",17.6381,17.7355,17.5082,17.5082,23300.0],["2019-07-11",17.5326,17.7112,17.354,17.5894,18300.0],["2019-07-12",17.5975,17.6949,17.4677,17.4677,31500.0],["2019-07-15",17.5894,17.5894,17.3865,17.4758,16300.0],["2019-07-16",17.3865,17.419,17.143,17.2323,45700.0],["2019-07-17",17.1917,17.3134,17.0699,17.2404,65700.0],["2019-07-18",17.3703,17.4352,17.3134,17.3946,13200.0],["2019-07-19",17.281,17.5326,17.281,17.4677,33100.0],["2019-07-22",17.4269,17.8919,17.4269,17.7859,35500.0],["2019-07-23",17.7614,17.7614,17.5085,17.5166,17300.0],["2019-07-24",17.5656,18.104,17.4677,17.998,13400.0],["2019-07-25",18.0306,18.0306,17.639,17.6472,22200.0],["2019-07-26",18.0306,18.153,17.3371,18.0306,62400.0],["2019-07-29",18.0061,18.0388,17.8838,17.9001,30700.0],["2019-07-30",17.8348,18.104,17.7777,17.9001,52800.0],["2019-07-31",18.0061,18.3977,17.9898,18.0877,58200.0],["2019-08-01",18.1938,18.308,17.3534,17.3942,61200.0],["2019-08-02",17.3127,17.4106,17.1495,17.2311,17500.0],["2019-08-05",17.0597,17.0597,16.6763,16.8395,30400.0],["2019-08-06",16.8558,17.1413,16.6192,16.9945,37000.0],["2019-08-07",16.8558,17.174,16.815,16.9129,18900.0],["2019-08-08",17.0516,17.435,17.0516,17.2148,21800.0],["2019-08-09",17.9001,17.9001,17.3698,17.4106,26400.0],["2019-08-12",17.3045,17.6961,17.1821,17.5737,26800.0],["2019-08-13",17.3371,17.7287,17.3371,17.5493,9400.0],["2019-08-14",17.3208,17.3208,16.8394,16.9129,17000.0],["2019-08-15",16.9863,17.1005,16.7905,16.8639,31500.0],["2019-08-16",16.97,17.3942,16.8802,17.3861,37200.0],["2019-08-19",17.5737,17.5982,17.3126,17.4921,12600.0],["2019-08-20",17.3371,17.3779,16.8802,17.0271,12500.0],["2019-08-21",16.921,17.3371,16.8558,17.329,23100.0],["2019-08-22",17.3534,17.4513,16.8966,16.921,128300.0],["2019-08-23",16.9455,17.7124,16.3907,16.456,35600.0],["2019-08-26",16.6436,16.7252,16.4315,16.7171,16700.0],["2019-08-27",16.7987,17.0842,16.3744,16.5376,20500.0],["2019-08-28",16.456,16.9374,16.1949,16.7252,17200.0],["2019-08-29",16.8639,17.3045,16.8639,17.0842,19400.0],["2019-08-30",17.1658,17.1658,16.4886,16.6681,13700.0],["2019-09-03",16.5539,16.6436,16.3744,16.5865,70100.0],["2019-09-04",16.6763,16.921,16.5049,16.7823,28100.0],["2019-09-05",17.0516,17.2963,16.6926,16.8639,39700.0],["2019-09-06",16.9047,17.1332,16.7252,16.815,17900.0],["2019-09-09",16.921,17.3779,16.8884,17.1495,20200.0],["2019-09-10",17.1658,17.4595,17.0108,17.2229,66300.0],["2019-09-11",17.3045,17.3534,17.0842,17.3453,74300.0],["2019-09-12",17.329,18.0225,17.329,17.9164,41200.0],["2019-09-13",18.0714,18.357,17.8756,18.0877,29000.0],["2019-09-16",18.0469,18.0632,17.6472,17.9817,26800.0],["2019-09-17",17.8593,18.1448,17.7206,17.9409,33500.0],["2019-09-18",17.9164,18.0877,17.7532,17.9572,27000.0],["2019-09-19",17.9164,17.998,17.7206,17.7369,25500.0],["2019-09-20",17.7043,18.0306,17.4595,17.8674,73400.0],["2019-09-23",17.7859,17.8919,17.7369,17.8266,19500.0],["2019-09-24",17.8511,17.8674,17.7369,17.7859,20500.0],["2019-09-25",17.5819,17.8674,17.5574,17.8674,27500.0],["2019-09-26",17.7532,17.9409,17.7451,17.7451,22400.0],["2019-09-27",17.8103,17.8838,17.5493,17.7777,25900.0],["2019-09-30",17.7859,17.8674,17.7287,17.7287,41800.0],["2019-10-01",17.794,17.8593,17.639,17.7287,115400.0],["2019-10-02",17.6308,17.7369,17.3453,17.5737,30600.0],["2019-10-03",17.5493,17.6553,17.3208,17.5411,25600.0],["2019-10-04",17.3127,17.7451,17.3127,17.59,31200.0],["2019-10-07",17.59,17.8919,17.5819,17.639,31300.0],["2019-10-08",17.5329,17.6553,17.4514,17.4514,17100.0],["2019-10-09",17.59,17.59,17.4106,17.4677,48400.0],["2019-10-10",17.5411,17.5656,17.2719,17.3127,55800.0],["2019-10-11",17.4187,17.843,17.1984,17.4432,67900.0],["2019-10-14",17.4024,17.5493,17.3127,17.4106,15600.0],["2019-10-15",17.4758,17.7369,17.3698,17.5819,39800.0],["2019-10-16",17.5248,17.6227,17.3453,17.5574,60000.0],["2019-10-17",17.5574,17.6472,17.4677,17.6227,53700.0],["2019-10-18",17.5003,17.6635,17.4921,17.6227,64400.0],["2019-10-21",17.6965,18.0081,17.6883,17.9753,40900.0],["2019-10-22",17.9261,18.3197,17.9261,18.1803,23600.0],["2019-10-23",18.0081,18.4427,18.0081,18.3115,18600.0],["2019-10-24",18.1639,18.1639,17.4833,17.4997,22400.0],["2019-10-25",18.3689,18.3689,16.45,17.5981,27900.0],["2019-10-28",17.6965,18.0819,17.4915,17.7949,102500.0],["2019-10-29",17.7867,18.4755,17.7867,18.3935,49600.0],["2019-10-30",18.4427,18.6149,18.2623,18.5083,22700.0],["2019-10-31",18.4919,18.5083,18.3689,18.4345,28800.0],["2019-11-01",18.4509,18.6723,18.4181,18.4509,25300.0],["2019-11-04",18.7215,18.7215,18.3771,18.5821,32700.0],["2019-11-05",18.5739,18.5985,18.4591,18.5657,15000.0],["2019-11-06",18.3689,18.5165,18.2213,18.4919,32400.0],["2019-11-07",18.6313,18.6559,18.0573,18.5903,125400.0],["2019-11-08",18.5657,18.8199,18.5247,18.6641,14200.0],["2019-11-11",18.5821,18.5821,18.1967,18.3279,26300.0],["2019-11-12",18.3279,18.4837,18.0901,18.3115,23400.0],["2019-11-13",18.2213,18.3115,18.0655,18.1147,13700.0],["2019-11-14",17.7457,18.3115,17.7457,18.2459,18800.0],["2019-11-15",18.3525,18.3525,18.0655,18.0819,16300.0],["2019-11-18",18.0573,18.1475,17.7621,17.9261,20400.0],["2019-11-19",17.9671,18.2049,17.9261,18.0081,32100.0],["2019-11-20",17.9425,18.1885,17.6801,17.7621,36000.0],["2019-11-21",17.8441,18.0163,17.6637,17.8113,27400.0],["2019-11-22",17.8933,18.0081,17.7211,17.8195,20500.0],["2019-11-25",17.8769,18.2377,17.6801,18.1393,46500.0],["2019-11-26",18.1229,18.3197,17.9999,18.1885,40300.0],["2019-11-27",18.2049,18.2049,17.7047,17.7949,25900.0],["2019-11-29",17.7293,17.9097,17.6965,17.7785,5100.0],["2019-12-02",17.8523,17.9589,17.4013,17.5981,34300.0],["2019-12-03",17.2865,17.4669,17.2537,17.4013,16400.0],["2019-12-04",17.4833,17.7457,17.4669,17.6473,25500.0],["2019-12-05",17.7047,17.8687,17.5489,17.6883,17900.0],["2019-12-06",17.7293,18.0163,17.6391,17.7867,48300.0],["2019-12-09",17.8359,17.9343,17.6391,17.7539,34600.0],["2019-12-10",17.8113,18.0081,17.6637,17.9753,35000.0],["2019-12-11",17.9589,18.1803,17.8605,17.9589,40700.0],["2019-12-12",17.9507,18.5165,17.8031,18.4345,50100.0],["2019-12-13",18.3689,18.8199,18.3689,18.7625,38100.0],["2019-12-16",18.7953,19.0906,18.6395,18.8117,65300.0],["2019-12-17",18.7707,18.9758,18.5903,18.9183,40900.0],["2019-12-18",19.0086,19.1234,18.8445,19.025,34000.0],["2019-12-19",19.1562,19.23,19.0988,19.148,73500.0],["2019-12-20",19.2218,19.5006,19.189,19.4596,138200.0],["2019-12-23",19.435,19.6236,19.23,19.353,24800.0],["2019-12-24",19.3694,19.4842,19.2054,19.4596,12700.0],["2019-12-26",19.435,19.5826,19.23,19.435,19900.0],["2019-12-27",19.271,19.6564,19.271,19.6236,32400.0],["2019-12-30",19.681,19.8204,19.4924,19.722,34800.0],["2019-12-31",19.722,19.9352,19.517,19.681,37800.0],["2020-01-02",19.681,19.8122,19.2628,19.7384,37800.0],["2020-01-03",19.517,19.9434,19.353,19.4596,33600.0],["2020-01-06",19.3448,19.3448,18.8199,18.9676,47600.0],["2020-01-07",19.0414,19.2874,18.4919,19.2628,43300.0],["2020-01-08",19.2628,19.517,19.23,19.4924,52600.0],["2020-01-09",19.5334,19.5826,19.0496,19.0496,19900.0],["2020-01-10",19.0496,19.2956,18.7707,18.9593,33800.0],["2020-01-13",18.9512,19.0906,18.9265,19.0414,41800.0],["2020-01-14",18.9675,19.23,18.8937,19.1234,63500.0],["2020-01-15",19.0168,19.2382,18.8609,19.0332,27400.0],["2020-01-16",19.1234,19.5006,19.1234,19.4022,21800.0],["2020-01-17",19.5505,19.5505,19.1633,19.2127,53600.0],["2020-01-21",19.0726,19.0726,18.7431,18.7596,23600.0],["2020-01-22",18.7266,18.7266,18.4877,18.5371,14300.0],["2020-01-23",18.463,18.9326,18.3723,18.6936,29800.0],["2020-01-24",18.7019,18.7101,18.4712,18.5206,28100.0],["2020-01-27",18.2158,18.7184,18.2158,18.5371,31800.0],["2020-01-28",18.6195,18.7184,18.4794,18.5371,22400.0],["2020-01-29",18.5618,18.6277,18.43,18.4712,33200.0],["2020-01-30",18.4053,18.636,18.3723,18.5289,34400.0],["2020-01-31",18.5206,18.6607,18.0345,18.1334,62900.0],["2020-02-03",18.2488,18.5124,18.224,18.3147,51100.0],["2020-02-04",18.3147,18.5206,17.7791,18.051,73400.0],["2020-02-05",18.1664,18.636,18.1334,18.5371,51500.0],["2020-02-06",18.6607,18.6607,18.224,18.3064,31900.0],["2020-02-07",17.9439,18.43,17.6473,17.8121,72900.0],["2020-02-10",17.5896,18.0345,17.5896,17.7544,51500.0],["2020-02-11",18.2652,18.6524,18.0345,18.5783,77000.0],["2020-02-12",18.6524,18.6524,18.5206,18.5783,14200.0],["2020-02-13",18.5536,18.603,18.43,18.5289,35600.0],["2020-02-14",18.5783,18.6442,18.2323,18.2323,35300.0],["2020-02-18",18.2158,18.5206,17.8945,18.4877,64900.0],["2020-02-19",18.5453,18.6607,18.4465,18.5042,34600.0],["2020-02-20",18.4547,18.6689,18.4547,18.5124,47500.0],["2020-02-21",18.5536,18.6936,18.4135,18.5206,27900.0],["2020-02-24",18.0922,18.4382,18.0922,18.1993,45400.0],["2020-02-25",18.1746,18.3559,17.4002,17.5155,51900.0],["2020-02-26",17.5979,17.9686,17.5897,17.7132,35800.0],["2020-02-27",17.4743,17.5155,16.634,16.6752,59500.0],["2020-02-28",16.2303,16.9306,15.5382,15.7689,138600.0],["2020-03-02",15.8595,17.0871,15.8595,17.0871,65900.0],["2020-03-03",16.9882,17.3343,16.2797,16.5021,53800.0],["2020-03-04",16.6504,17.4002,16.395,17.3013,41400.0],["2020-03-05",16.8317,17.0706,15.8183,16.1067,111200.0],["2020-03-06",15.5794,16.8317,15.5794,16.0737,54300.0],["2020-03-09",15.1675,15.7359,13.701,13.841,71000.0],["2020-03-10",14.2777,15.53,13.3138,14.1953,63800.0],["2020-03-11",13.7422,13.9317,12.4322,12.6629,69100.0],["2020-03-12",11.7319,12.045,10.7927,11.1799,161100.0],["2020-03-13",11.9873,12.6382,11.0564,12.3498,73200.0],["2020-03-16",12.5558,12.5558,10.5456,10.7598,64100.0],["2020-03-17",10.9493,12.7947,10.3973,12.7206,78000.0],["2020-03-18",11.7978,12.9842,11.1058,11.1058,68200.0],["2020-03-19",11.0481,12.8524,10.8421,11.6825,91800.0],["2020-03-20",11.7155,13.0007,10.9657,11.1552,108200.0],["2020-03-23",11.0975,11.699,10.0677,10.562,101600.0],["2020-03-24",10.7762,11.526,9.8865,11.3694,192000.0],["2020-03-25",11.3859,12.1109,11.0728,11.4765,73200.0],["2020-03-26",12.7453,12.7453,11.7731,12.7206,53000.0],["2020-03-27",12.2015,12.251,11.5754,11.5919,49500.0],["2020-03-30",11.872,12.3169,11.7237,12.1851,64000.0],["2020-03-31",12.0368,12.4734,11.5919,12.3251,71000.0],["2020-04-01",11.6413,12.1109,11.1387,11.2541,108100.0],["2020-04-02",11.114,11.7814,10.6774,11.32,63900.0],["2020-04-03",11.0728,11.3941,10.1336,10.3149,52900.0],["2020-04-06",11.0646,11.5342,11.0646,11.5177,62900.0],["2020-04-07",11.6825,12.3251,10.1995,10.7103,53200.0],["2020-04-08",10.941,11.5177,10.941,11.3447,49200.0],["2020-04-09",11.9132,12.5805,11.6495,12.3416,72600.0],["2020-04-13",12.0944,12.0944,10.9163,11.2046,39600.0],["2020-04-14",11.493,11.526,10.7186,10.9822,42200.0],["2020-04-15",10.5456,10.8586,9.9441,10.1089,59100.0],["2020-04-16",10.1089,10.5785,9.5734,10.1995,93600.0],["2020-04-17",10.6197,11.6413,10.6197,11.4601,61900.0],["2020-04-20",11.0448,11.95,11.0448,11.5846,45400.0],["2020-04-21",11.0199,11.5182,11.0199,11.4102,52200.0],["2020-04-22",11.6926,11.6926,10.8289,11.0531,38900.0],["2020-04-23",11.0033,11.8337,10.8704,11.0199,31600.0],["2020-04-24",11.1113,11.3023,10.5715,11.0697,36800.0],["2020-04-27",11.294,12.5313,11.2275,12.3486,63700.0],["2020-04-28",12.8884,12.9133,12.2905,12.6559,46200.0],["2020-04-29",13.2289,13.7188,12.7888,13.3701,118600.0],["2020-04-30",12.9631,13.5361,12.6227,12.7306,44000.0],["2020-05-01",12.2407,13.096,11.9085,12.2905,43300.0],["2020-05-04",12.1161,12.7721,11.9168,12.2158,28800.0],["2020-05-05",12.631,12.631,11.6677,11.8088,43300.0],["2020-05-06",11.7424,11.8005,11.0033,11.1113,38200.0],["2020-05-07",11.4933,12.249,11.4933,11.9915,53800.0],["2020-05-08",12.4151,13.4365,12.4151,13.0213,81300.0],["2020-05-11",12.7472,12.9631,12.1908,12.6642,95500.0],["2020-05-12",12.7555,12.7555,11.4601,11.5099,63900.0],["2020-05-13",11.3106,11.3604,10.3805,10.9618,53700.0],["2020-05-14",10.5632,10.7957,10.0898,10.4967,61800.0],["2020-05-15",10.5383,10.995,10.3307,10.5549,50500.0],["2020-05-18",11.2109,12.1327,11.2109,12.0995,46400.0],["2020-05-19",11.8919,11.8919,11.0282,11.0531,33700.0],["2020-05-20",11.4019,11.8254,11.3687,11.6843,94500.0],["2020-05-21",11.6926,12.0912,11.5348,12.0331,41300.0],["2020-05-22",11.8005,11.9666,11.3687,11.7009,35100.0],["2020-05-26",12.3403,13.1292,12.0497,12.8801,49200.0],["2020-05-27",13.2787,14.1756,13.0628,13.9265,94100.0],["2020-05-28",14.3334,14.3832,12.6227,12.7472,63700.0],["2020-05-29",12.523,12.7306,12.0414,12.6559,60500.0],["2020-06-01",12.714,12.8718,12.058,12.1327,75800.0],["2020-06-02",12.3901,12.7223,12.1908,12.4317,35400.0],["2020-06-03",12.8386,13.4116,12.6559,13.0047,60800.0],["2020-06-04",12.7721,13.1458,12.6476,13.0545,35700.0],["2020-06-05",14.1175,14.3749,13.4697,14.0095,62200.0],["2020-06-08",14.4828,14.8067,14.2337,14.7403,39100.0],["2020-06-09",14.3334,15.1389,14.1008,14.7569,40400.0],["2020-06-10",14.6655,14.6655,13.013,13.1043,57900.0],["2020-06-11",12.4317,12.5811,11.7009,12.0746,77600.0],["2020-06-12",12.8635,12.8718,12.0912,12.7223,51700.0],["2020-06-15",12.2158,12.4483,11.6511,12.4317,69600.0],["2020-06-16",13.0213,13.2704,12.4151,13.1292,40600.0],["2020-06-17",13.2621,13.2621,12.141,12.141,35900.0],["2020-06-18",11.9334,12.5728,11.8587,12.3154,37200.0],["2020-06-19",12.4898,12.4981,11.7756,12.4566,96300.0],["2020-06-22",12.1908,12.8469,11.9749,12.8303,41200.0],["2020-06-23",12.9881,13.1375,12.6476,12.6642,37800.0],["2020-06-24",12.4068,12.7472,11.6178,11.8088,38400.0],["2020-06-25",11.6511,12.2074,11.5265,12.2074,39700.0],["2020-06-26",11.9334,11.9334,11.3521,11.4601,143900.0],["2020-06-29",11.6261,12.4566,11.4019,12.2822,45300.0],["2020-06-30",12.2324,12.9299,12.141,12.7888,38100.0],["2020-07-01",12.9299,13.013,12.2074,12.4898,38800.0],["2020-07-02",12.905,13.0628,12.5645,12.7472,44500.0],["2020-07-06",12.8718,12.9548,12.3735,12.4815,45000.0],["2020-07-07",12.6725,12.6725,11.9832,11.9832,42600.0],["2020-07-08",11.9915,12.7971,11.6843,11.9168,63900.0],["2020-07-09",11.8254,12.631,11.0199,11.2358,76500.0],["2020-07-10",11.2192,11.7092,11.2192,11.5763,46900.0],["2020-07-13",11.6261,11.9583,11.294,11.759,96000.0],["2020-07-14",11.7839,11.9251,11.7175,11.8337,52400.0],["2020-07-15",12.0746,12.4067,12.058,12.1825,104900.0],["2020-07-16",11.9998,12.2656,11.9251,11.9583,75100.0],["2020-07-17",12.0414,12.1244,11.8254,11.867,50400.0],["2020-07-20",11.8084,11.8084,11.3565,11.4736,25600.0],["2020-07-21",11.6326,11.9255,11.5908,11.8419,98100.0],["2020-07-22",11.7163,11.8335,11.4402,11.5238,47100.0],["2020-07-23",11.4318,11.7665,11.4318,11.6326,76800.0],["2020-07-24",11.5908,11.5908,11.2477,11.4569,52600.0],["2020-07-27",11.3816,11.5406,11.0133,11.0217,51100.0],["2020-07-28",10.9799,11.164,10.9213,11.0133,38300.0],["2020-07-29",11.1556,11.4067,10.8794,11.3816,35000.0],["2020-07-30",11.2979,11.3565,10.9966,11.2477,46800.0],["2020-07-31",11.1054,11.1054,10.6116,10.9882,45000.0],["2020-08-03",11.1472,11.3397,10.9213,11.2895,59600.0],["2020-08-04",11.1472,11.4904,11.0385,11.4653,41700.0],["2020-08-05",11.5908,11.8419,11.3565,11.8251,42300.0],["2020-08-06",11.7163,11.8,11.5406,11.6745,17400.0],["2020-08-07",11.5824,12.3607,11.4736,12.2603,29200.0],["2020-08-10",12.2603,12.6955,12.1599,12.4109,39400.0],["2020-08-11",12.6202,12.9131,12.5616,12.6118,99700.0],["2020-08-12",12.8712,12.8712,12.3273,12.6034,34100.0],["2020-08-13",12.5197,12.6704,12.2938,12.3691,35300.0],["2020-08-14",12.2436,12.5114,12.2268,12.4277,27100.0],["2020-08-17",12.3942,12.3942,12.0009,12.277,24900.0],["2020-08-18",12.0176,12.0176,11.6494,11.8335,30700.0],["2020-08-19",11.8168,12.026,11.5741,11.8335,29400.0],["2020-08-20",11.6075,11.6661,11.4234,11.4234,24500.0],["2020-08-21",11.2477,11.4485,11.0133,11.0887,77600.0],["2020-08-24",11.2812,11.6326,11.0468,11.5992,39000.0],["2020-08-25",11.7414,11.7833,11.4987,11.5657,17300.0],["2020-08-26",11.5071,11.5071,11.1975,11.2142,18500.0],["2020-08-27",11.256,11.7414,11.1389,11.2477,31900.0],["2020-08-28",11.4234,11.5071,11.2226,11.3481,27700.0],["2020-08-31",11.2644,11.5071,11.1305,11.1724,30900.0],["2020-09-01",11.1389,11.2477,11.0468,11.1891,18400.0],["2020-09-02",11.1472,11.2979,11.0468,11.0887,89700.0],["2020-09-03",11.0719,11.4987,10.9046,11.0385,59200.0],["2020-09-04",11.2979,11.641,11.1054,11.5573,44100.0],["2020-09-08",11.4904,11.4904,10.9213,11.0385,32400.0],["2020-09-09",11.1472,11.1472,10.779,10.9631,28600.0],["2020-09-10",11.005,11.164,10.8125,11.1138,34200.0],["2020-09-11",11.1054,11.256,10.8962,11.0636,33100.0],["2020-09-14",11.1807,11.2226,11.005,11.1724,27800.0],["2020-09-15",11.2226,11.2226,10.8125,10.8543,38100.0],["2020-09-16",10.8543,10.9715,10.7707,10.8041,41700.0],["2020-09-17",10.6451,10.7539,10.5698,10.6535,25800.0],["2020-09-18",10.8041,10.8041,10.4861,10.6033,80900.0],["2020-09-21",10.3773,10.3773,9.8082,9.9421,55300.0],["2020-09-22",10.0175,10.143,9.6241,9.7915,37800.0],["2020-09-23",9.7664,10.076,9.4149,9.507,120700.0],["2020-09-24",9.6409,10.2936,9.5153,10.0509,69500.0],["2020-09-25",9.9003,10.4275,9.9003,10.3355,70900.0],["2020-09-28",10.5029,10.8041,10.5029,10.5698,49400.0],["2020-09-29",10.4192,10.5363,10.2518,10.528,64200.0],["2020-09-30",10.6368,10.7288,10.461,10.4777,39400.0],["2020-10-01",10.4945,10.8292,10.3104,10.7455,44000.0],["2020-10-02",10.6535,11.2226,10.5782,11.1305,25600.0],["2020-10-05",11.1975,11.5155,11.1221,11.3816,34600.0],["2020-10-06",11.5573,11.8837,11.2728,11.3063,30600.0],["2020-10-07",11.4067,11.7665,11.3732,11.7582,41800.0],["2020-10-08",11.9088,11.9088,11.6159,11.7331,61500.0],["2020-10-09",11.9255,11.9255,11.3481,11.8,24600.0],["2020-10-12",11.8837,12.0762,11.7582,11.9841,24100.0],["2020-10-13",11.867,11.867,11.3565,11.4653,18300.0],["2020-10-14",11.4987,11.6829,11.3397,11.3397,33000.0],["2020-10-15",11.256,11.8168,11.2477,11.8084,38800.0],["2020-10-16",11.7331,12.0594,11.5908,11.9507,31100.0],["2020-10-19",11.9422,12.1025,11.588,11.6976,13700.0],["2020-10-20",11.8326,12.035,11.647,11.8073,11600.0],["2020-10-21",11.8157,11.976,11.7314,11.976,14400.0],["2020-10-22",11.8916,12.9037,11.8916,12.6507,86600.0],["2020-10-23",12.7181,13.3001,12.5326,12.9458,44100.0],["2020-10-26",12.929,13.0555,12.9037,12.988,29200.0],["2020-10-27",12.9458,12.9964,12.0434,12.229,24300.0],["2020-10-28",12.2121,12.2121,11.4278,11.7145,69700.0],["2020-10-29",11.6386,12.0181,11.6386,12.0181,21000.0],["2020-10-30",11.8748,12.1699,11.841,12.0266,34200.0],["2020-11-02",12.2711,12.5916,12.094,12.5495,23300.0],["2020-11-03",12.8699,13.1736,12.8615,13.0892,43600.0],["2020-11-04",12.7856,12.8109,12.2205,12.3049,23300.0],["2020-11-05",12.2711,12.8025,12.2543,12.7266,16500.0],["2020-11-06",12.8952,12.8952,12.1952,12.2374,26300.0],["2020-11-09",13.4434,15.088,13.376,14.076,73200.0],["2020-11-10",14.4555,15.088,14.2278,14.5061,48400.0],["2020-11-11",13.941,14.1687,13.8145,14.0675,27000.0],["2020-11-12",13.8145,13.8145,13.1314,13.4181,23900.0],["2020-11-13",13.6627,13.8904,13.3675,13.7386,19100.0],["2020-11-16",14.2193,14.5736,13.9916,14.3796,34500.0],["2020-11-17",14.1013,14.1772,13.6627,14.0675,20700.0],["2020-11-18",14.4133,14.4133,13.5109,13.5615,13700.0],["2020-11-19",13.5193,13.6205,13.2832,13.6205,11700.0],["2020-11-20",13.4097,13.9579,13.3422,13.9495,30900.0],["2020-11-23",14.0338,14.0591,13.5952,13.7386,20400.0],["2020-11-24",13.6627,14.7169,13.6627,14.4724,43300.0],["2020-11-25",14.3627,14.4217,13.9579,14.3964,41700.0],["2020-11-27",14.3374,14.5398,14.2109,14.5314,15100.0],["2020-11-30",14.4724,14.4724,14.076,14.194,34700.0],["2020-12-01",14.6832,14.7254,14.1266,14.3205,21100.0],["2020-12-02",14.3711,14.4724,14.1266,14.3121,15700.0],["2020-12-03",14.5904,14.5904,14.1434,14.2278,14900.0],["2020-12-04",14.2784,14.6832,14.1434,14.5989,31900.0],["2020-12-07",14.6326,14.7001,14.3796,14.5314,22700.0],["2020-12-08",15.0121,15.0121,14.4302,14.641,120500.0],["2020-12-09",14.7591,14.7591,14.5061,14.5989,30600.0],["2020-12-10",14.5314,14.6242,14.4217,14.4639,16900.0],["2020-12-11",14.4218,14.5736,14.3796,14.4892,13400.0],["2020-12-14",14.6663,14.6663,14.3543,14.4218,34100.0],["2020-12-15",14.4555,14.7338,14.4218,14.6495,26300.0],["2020-12-16",14.7507,14.8097,14.5145,14.5651,24400.0],["2020-12-17",14.5145,14.6157,14.4639,14.5904,18900.0],["2020-12-18",14.6748,14.6916,13.5615,13.7133,143600.0],["2020-12-21",14.0001,14.0928,13.7892,13.9495,42700.0],["2020-12-22",13.9157,14.2193,13.8736,14.1519,37300.0],["2020-12-23",14.1603,14.5904,14.135,14.5314,16900.0],["2020-12-24",14.6073,14.6073,14.1856,14.1856,5700.0],["2020-12-28",14.7169,14.7928,14.4049,14.5483,30000.0],["2020-12-29",14.5567,14.9278,14.4302,14.8772,40500.0],["2020-12-30",14.9699,15.1471,14.7928,15.0458,31000.0],["2020-12-31",14.8519,15.0205,14.7085,14.7844,21300.0],["2021-01-04",15.1724,15.2651,14.8519,14.9362,101100.0],["2021-01-05",15.0121,15.4254,15.0121,15.2145,71600.0],["2021-01-06",15.5181,16.8085,15.5181,16.6483,80900.0],["2021-01-07",16.4459,16.7157,15.8471,15.8639,49900.0],["2021-01-08",16.0663,16.1085,15.4254,15.9314,31700.0],["2021-01-11",15.6278,16.0073,15.5434,15.8639,16900.0],["2021-01-12",15.9145,16.235,15.9145,16.1928,20900.0],["2021-01-13",16.1928,16.2266,15.7712,15.8724,18400.0],["2021-01-14",15.9651,16.5133,15.9651,16.3868,29600.0],["2021-01-15",15.9455,16.2086,15.8437,15.8946,32000.0],["2021-01-19",16.1068,16.1916,15.7843,15.954,23000.0],["2021-01-20",15.971,16.0559,15.6231,15.8522,31100.0],["2021-01-21",15.9625,15.971,15.326,15.7843,35400.0],["2021-01-22",15.5043,15.657,15.063,15.657,43200.0],["2021-01-25",15.4364,15.4703,14.9357,15.1903,18800.0],["2021-01-26",15.3515,15.4024,14.8763,14.9187,19300.0],["2021-01-27",14.4605,14.4774,13.9683,14.2568,43700.0],["2021-01-28",14.5029,15.2751,14.2568,14.4689,28400.0],["2021-01-29",14.3756,14.8508,14.2907,14.4689,46800.0],["2021-02-01",14.6302,15.5467,14.4689,15.5467,100700.0],["2021-02-02",15.657,16.0813,15.2327,15.3685,52500.0],["2021-02-03",15.326,15.326,14.7999,14.9611,62900.0],["2021-02-04",14.9357,16.251,14.9357,16.1916,25800.0],["2021-02-05",16.2171,16.3529,15.3854,15.8013,63200.0],["2021-02-08",15.9965,16.3274,15.5976,16.0983,38000.0],["2021-02-09",16.0728,16.7263,15.8776,16.7263,45100.0],["2021-02-10",16.1916,16.8196,16.1916,16.6499,28000.0],["2021-02-11",16.8451,16.8451,16.3868,16.5565,25200.0],["2021-02-12",16.6159,16.7857,16.4462,16.7857,29300.0],["2021-02-16",16.862,16.862,16.0983,16.2426,28500.0],["2021-02-17",16.4038,16.5481,16.1153,16.268,17000.0],["2021-02-18",16.1747,16.4038,16.1153,16.1662,30300.0],["2021-02-19",16.251,16.6159,16.1068,16.4462,25500.0],["2021-02-22",16.2425,16.7687,16.2425,16.565,46900.0],["2021-02-23",16.5311,17.2439,16.5311,16.6584,59500.0],["2021-02-24",16.7432,17.2779,16.7432,17.0487,57200.0],["2021-02-25",17.2609,17.4646,16.8536,16.862,70100.0],["2021-02-26",16.8536,17.1166,16.3189,16.3189,48000.0],["2021-03-01",16.862,17.7786,16.599,17.6513,81000.0],["2021-03-02",17.6937,18.0077,17.4646,17.6937,42300.0],["2021-03-03",17.7786,18.449,17.7786,17.9228,45700.0],["2021-03-04",18.0756,18.4405,17.7955,17.8974,43300.0],["2021-03-05",18.2029,18.6272,17.8719,18.1774,63800.0],["2021-03-08",18.4744,18.9921,18.4744,18.9666,53900.0],["2021-03-09",18.8563,19.0939,18.6696,18.9921,43900.0],["2021-03-10",18.8902,19.4928,18.6866,19.3145,43800.0],["2021-03-11",19.4758,19.934,18.9072,19.7134,101500.0],["2021-03-12",19.9425,20.3159,19.5267,19.9425,53700.0],["2021-03-15",20.1207,20.1292,19.1279,19.5352,39700.0],["2021-03-16",19.374,19.5182,18.6696,18.9581,31700.0],["2021-03-17",19.06,19.1788,18.6696,18.9412,26100.0],["2021-03-18",19.026,19.7219,18.7545,18.9242,35300.0],["2021-03-19",19.2382,19.6879,18.4999,18.5763,199500.0],["2021-03-22",18.6866,19.2976,18.6611,18.8308,60800.0],["2021-03-23",18.6611,19.009,18.1774,18.2877,60600.0],["2021-03-24",18.5084,19.6455,18.2623,18.3726,85200.0],["2021-03-25",18.2538,18.8563,18.2198,18.6187,58300.0],["2021-03-26",18.6187,19.4843,18.4065,19.4164,58400.0],["2021-03-29",19.4588,19.5861,18.9412,19.2976,61400.0],["2021-03-30",19.374,19.7049,19.2891,19.5776,58900.0],["2021-03-31",19.5012,19.7219,19.357,19.4673,46300.0],["2021-04-01",18.9157,19.6879,18.7545,19.6455,77600.0],["2021-04-05",19.9086,20.2905,19.8152,19.934,90400.0],["2021-04-06",19.951,20.1547,19.5097,19.6455,38200.0],["2021-04-07",19.7473,19.8577,19.4079,19.5012,46100.0],["2021-04-08",18.9242,19.7643,18.9242,19.7473,75500.0],["2021-04-09",19.8407,19.8492,19.5097,19.5522,32300.0],["2021-04-12",19.5522,19.7728,19.2636,19.62,32600.0],["2021-04-13",19.8067,19.8067,19.5182,19.5352,45600.0],["2021-04-14",19.6455,19.8407,19.5267,19.7728,51900.0],["2021-04-15",19.8407,19.8407,19.3994,19.7134,47100.0],["2021-04-16",19.7728,20.1717,19.7134,20.0613,64100.0],["2021-04-19",19.831,20.0869,19.5496,19.6434,75200.0],["2021-04-20",19.6007,19.6093,18.9269,19.0293,54200.0],["2021-04-21",19.2084,19.5752,18.8928,19.524,51800.0],["2021-04-22",19.6775,19.9334,19.5581,19.5666,64200.0],["2021-04-23",19.5325,19.8822,19.2169,19.7969,74700.0],["2021-04-26",19.6263,20.2575,19.6178,19.7799,58300.0],["2021-04-27",19.7799,19.7799,19.5154,19.6178,53200.0],["2021-04-28",19.089,19.7969,19.089,19.5752,41800.0],["2021-04-29",19.7031,19.9163,19.5581,19.6178,31200.0],["2021-04-30",19.4216,19.8055,19.1999,19.7287,62300.0],["2021-05-03",19.7202,19.9675,19.4984,19.7628,88000.0],["2021-05-04",19.6007,20.0016,19.4813,19.9078,49900.0],["2021-05-05",19.8652,19.9078,19.6604,19.7372,35200.0],["2021-05-06",19.686,19.9249,19.5069,19.8907,70300.0],["2021-05-07",19.6946,19.8907,19.6178,19.7457,46700.0],["2021-05-10",19.831,19.8907,19.4643,19.4899,57100.0],["2021-05-11",19.5496,19.7713,19.2169,19.5496,55500.0],["2021-05-12",19.541,19.7031,19.2084,19.2169,49000.0],["2021-05-13",19.0463,19.9675,19.0463,19.8737,64100.0],["2021-05-14",19.6946,20.2234,19.6946,20.1807,49200.0],["2021-05-17",20.0102,20.2575,19.959,20.2319,33400.0],["2021-05-18",19.8822,20.4452,19.8225,20.0784,42700.0],["2021-05-19",19.8737,19.9334,19.4984,19.7884,56800.0],["2021-05-20",19.814,19.814,19.3534,19.7799,42200.0],["2021-05-21",20.0016,20.2831,19.814,20.2063,48700.0],["2021-05-24",20.3172,20.3684,20.0869,20.1978,30700.0],["2021-05-25",19.9419,20.2746,19.5837,19.6263,63800.0],["2021-05-26",19.5581,20.0869,19.524,19.9334,31100.0],["2021-05-27",20.0443,20.2149,19.8055,20.1893,71200.0],["2021-05-28",20.2746,20.2746,19.9334,20.249,20300.0],["2021-06-01",20.4196,20.4537,20.2063,20.2831,31300.0],["2021-06-02",20.394,20.394,19.6775,20.0443,45500.0],["2021-06-03",19.9846,20.1978,19.7884,20.0869,98100.0],["2021-06-04",19.9931,20.2746,19.7969,20.1552,23300.0],["2021-06-07",20.266,20.4537,20.104,20.3599,20300.0],["2021-06-08",20.2746,20.3855,20.0699,20.2234,26100.0],["2021-06-09",20.121,20.121,19.814,19.8481,25600.0],["2021-06-10",19.9846,19.9846,19.4643,19.4643,26100.0],["2021-06-11",19.5666,19.686,19.251,19.396,49400.0],["2021-06-14",19.541,19.541,19.2425,19.4302,62400.0],["2021-06-15",19.3704,19.7969,19.3704,19.7116,47000.0],["2021-06-16",19.5069,19.9249,19.396,19.7628,35500.0],["2021-06-17",19.7969,19.8737,19.2169,19.3619,52600.0],["2021-06-18",19.0037,19.1999,18.5943,18.8757,86000.0],["2021-06-21",19.0378,19.6519,19.0378,19.5325,37200.0],["2021-06-22",19.4131,19.4131,19.1487,19.3875,27600.0],["2021-06-23",19.3534,19.3704,19.0463,19.1572,42000.0],["2021-06-24",19.2425,19.4557,18.9696,19.4472,41400.0],["2021-06-25",19.4643,19.7713,18.9866,19.0719,282700.0],["2021-06-28",19.0719,19.1316,18.8757,19.089,54400.0],["2021-06-29",19.2169,19.2169,18.9269,19.0207,46200.0],["2021-06-30",18.8757,19.0975,18.8416,18.8502,36100.0],["2021-07-01",18.944,19.089,18.799,19.0463,57300.0],["2021-07-02",18.8587,19.5496,18.8587,19.3107,47100.0],["2021-07-06",19.2681,19.2681,18.5857,18.7734,42400.0],["2021-07-07",18.7222,19.0122,18.6625,18.6966,32600.0],["2021-07-08",18.3469,18.5943,18.2531,18.3469,84200.0],["2021-07-09",18.6199,18.9781,18.6199,18.9099,34500.0],["2021-07-12",19.0463,19.6349,18.9184,19.5666,54500.0],["2021-07-13",19.5666,19.9675,19.4046,19.4302,62600.0],["2021-07-14",19.4899,19.8396,19.4557,19.5837,61300.0],["2021-07-15",19.4728,20.0187,19.4131,19.8822,47000.0],["2021-07-16",19.8822,19.9846,19.5837,19.5922,48600.0],["2021-07-19",19.1975,19.5064,19.0172,19.1717,60300.0],["2021-07-20",18.9915,20.1243,18.9915,19.6523,95400.0],["2021-07-21",19.8497,20.1672,19.8497,19.9956,47800.0],["2021-07-22",20.0385,20.15,19.5665,19.6265,50500.0],["2021-07-23",19.309,19.7295,19.2919,19.3605,53700.0],["2021-07-26",19.4292,20.09,19.4292,20.0385,52200.0],["2021-07-27",19.8497,20.0985,19.5493,20.09,54500.0],["2021-07-28",20.1672,20.1672,19.3519,19.7724,60500.0],["2021-07-29",19.8668,19.9527,19.7038,19.7553,26200.0],["2021-07-30",19.6437,19.8239,19.5922,19.6437,37500.0],["2021-08-02",19.8582,20.0385,19.5836,19.5836,40400.0],["2021-08-03",19.5922,19.9355,19.4463,19.7381,40800.0],["2021-08-04",19.515,19.8239,19.515,19.6351,32000.0],["2021-08-05",19.6437,19.8325,19.6437,19.8153,17300.0],["2021-08-06",20.0385,20.3388,19.9012,20.1157,31600.0],["2021-08-09",19.9612,20.1672,19.9097,19.9698,15200.0],["2021-08-10",19.9269,20.1243,19.9097,20.1243,11200.0],["2021-08-11",19.9526,20.6821,19.9355,20.6049,68000.0],["2021-08-12",20.6392,20.8194,20.3989,20.5705,36900.0],["2021-08-13",20.5105,20.6306,20.2788,20.4332,17400.0],["2021-08-16",20.3217,20.7508,19.8582,20.3903,22500.0],["2021-08-17",20.1586,20.1586,19.8068,19.9956,18200.0],["2021-08-18",19.884,20.1243,19.6695,19.8153,16400.0],["2021-08-19",19.7896,19.9183,19.4549,19.8754,31600.0],["2021-08-20",19.7295,19.9956,19.5836,19.7553,30900.0],["2021-08-23",19.9355,20.1071,19.8153,20.0041,21100.0],["2021-08-24",19.8926,20.2873,19.884,20.0471,21700.0],["2021-08-25",20.1329,20.2444,19.8153,19.8153,29000.0],["2021-08-26",19.9698,19.9698,19.6094,19.6695,40600.0],["2021-08-27",19.7724,20.5705,19.7724,20.5362,32700.0],["2021-08-30",19.8583,20.2873,19.8068,19.8497,20800.0],["2021-08-31",19.9698,20.2015,19.7381,20.1844,22300.0],["2021-09-01",20.4847,20.4847,19.7553,19.9269,21000.0],["2021-09-02",20.0728,20.2788,19.8153,19.9526,18000.0],["2021-09-03",19.8754,19.8754,19.6523,19.8325,18300.0],["2021-09-07",19.9097,20.2101,19.5836,19.5922,26200.0],["2021-09-08",19.7639,19.7896,19.3519,19.3863,64300.0],["2021-09-09",19.4463,19.6094,19.3348,19.3348,39600.0],["2021-09-10",19.5321,19.5836,19.2661,19.3348,54000.0],["2021-09-13",19.6008,19.6523,19.2489,19.4978,45500.0],["2021-09-14",19.5836,19.6265,18.9572,19.1202,29900.0],["2021-09-15",18.8456,19.2489,18.7426,19.1545,41200.0],["2021-09-16",19.2919,19.5665,19.0687,19.3348,43900.0],["2021-09-17",19.3262,19.5407,19.2919,19.5064,217700.0],["2021-09-20",19.2232,19.2661,18.7684,19.206,60200.0],["2021-09-21",19.3862,19.3862,19.0687,19.1202,31700.0],["2021-09-22",19.1202,19.5922,19.1202,19.3777,31000.0],["2021-09-23",19.515,19.8668,19.515,19.7639,19200.0],["2021-09-24",19.6866,19.9269,19.6866,19.8068,28100.0],["2021-09-27",19.9526,20.5963,19.7982,20.3732,52500.0],["2021-09-28",20.4676,20.5276,19.7381,19.8068,44100.0],["2021-09-29",19.9269,20.0041,19.8239,19.987,19000.0],["2021-09-30",20.1329,20.2273,19.8926,19.9355,19700.0],["2021-10-01",19.9784,20.5791,19.9612,20.3646,35500.0],["2021-10-04",20.4676,20.4761,20.1758,20.2702,19800.0],["2021-10-05",20.4161,21.8578,20.3903,21.4459,107900.0],["2021-10-06",21.4974,21.6776,20.9739,21.3601,43800.0],["2021-10-07",21.6004,21.6004,21.1369,21.463,27300.0],["2021-10-08",21.403,21.5746,21.1541,21.4545,33300.0],["2021-10-11",21.4545,21.5746,21.2657,21.4287,21400.0],["2021-10-12",21.3686,21.566,21.1627,21.4373,15200.0],["2021-10-13",21.4201,21.4201,21.0597,21.1284,20100.0],["2021-10-14",21.5918,21.669,21.2313,21.6347,44200.0],["2021-10-15",21.9093,21.9608,21.5918,21.7119,62600.0],["2021-10-18",21.5652,21.7464,21.3063,21.3667,32400.0],["2021-10-19",21.5307,21.5307,21.0302,21.1424,16200.0],["2021-10-20",21.0992,21.6084,21.0302,21.5566,17800.0],["2021-10-21",21.5566,21.7723,21.2373,21.4185,12200.0],["2021-10-22",21.6084,21.6688,21.4358,21.6429,16300.0],["2021-10-25",21.6256,21.7896,21.5479,21.7723,23400.0],["2021-10-26",21.7205,21.8155,21.548,21.6601,25600.0],["2021-10-27",20.7281,21.4444,20.5987,20.7627,65300.0],["2021-10-28",21.0302,21.1683,20.6591,20.9007,46200.0],["2021-10-29",20.9266,20.9266,20.6505,20.7627,42400.0],["2021-11-01",21.0043,21.7292,20.7195,21.6515,37600.0],["2021-11-02",21.7637,21.7637,21.0906,21.0992,30800.0],["2021-11-03",21.1078,21.7982,21.1078,21.5307,44100.0],["2021-11-04",21.6947,21.6947,20.9784,21.3667,18900.0],["2021-11-05",21.5566,21.7896,21.4789,21.7896,45000.0],["2021-11-08",21.781,21.9794,21.5738,21.9104,25800.0],["2021-11-09",21.7551,21.9622,21.5997,21.8672,14500.0],["2021-11-10",21.7896,22.152,21.7896,21.9794,20400.0],["2021-11-11",22.152,22.152,21.9449,21.9794,20500.0],["2021-11-12",21.8759,22.0226,21.617,21.7896,49500.0],["2021-11-15",21.8155,21.9018,21.5652,21.8241,24800.0],["2021-11-16",21.7896,21.9708,21.5566,21.5825,19100.0],["2021-11-17",21.4789,21.6601,21.0388,21.548,30700.0],["2021-11-18",21.686,22.0485,21.3236,21.9794,33400.0],["2021-11-19",21.7205,21.7551,21.4703,21.4789,20400.0],["2021-11-22",21.7033,22.3505,21.7033,21.9104,74200.0],["2021-11-23",22.0571,22.385,21.9708,22.2211,35800.0],["2021-11-24",22.0053,22.1779,21.7378,21.919,14100.0],["2021-11-26",21.7723,21.7723,20.521,20.849,34000.0],["2021-11-29",21.453,21.453,20.4951,20.5642,26900.0],["2021-11-30",20.2967,20.5728,19.986,20.3053,80400.0],["2021-12-01",20.7886,21.4703,20.6332,20.7023,36300.0],["2021-12-02",21.2373,21.2373,20.6936,20.9525,15300.0],["2021-12-03",20.9611,20.9611,20.5124,20.6419,23800.0],["2021-12-06",20.9957,21.1165,20.8058,20.9439,16500.0],["2021-12-07",21.1769,21.1769,20.5469,20.7454,22200.0],["2021-12-08",20.4865,20.7713,20.4865,20.7195,14200.0],["2021-12-09",20.521,20.7454,20.4175,20.616,21000.0],["2021-12-10",20.4693,20.918,20.3312,20.7627,20900.0],["2021-12-13",20.7713,20.8749,20.5814,20.6332,14000.0],["2021-12-14",20.6246,21.1165,20.3053,20.4089,28900.0],["2021-12-15",20.15,21.2028,20.15,20.4952,70400.0],["2021-12-16",20.7627,21.3667,20.6764,20.8403,27600.0],["2021-12-17",20.7109,20.8058,20.0378,20.0464,100100.0],["2021-12-20",19.9083,20.6246,19.5545,20.2363,56600.0],["2021-12-21",19.4941,20.8144,19.4941,20.7109,28600.0],["2021-12-22",20.6332,20.8835,20.6332,20.8835,13600.0],["2021-12-23",21.0129,21.2804,20.8403,21.2028,15500.0],["2021-12-27",21.2632,21.4013,20.9957,21.1855,31800.0],["2021-12-28",21.2632,21.5566,21.0216,21.4185,15200.0],["2021-12-29",21.22,21.5048,21.22,21.3581,12700.0],["2021-12-30",21.2028,21.4185,20.987,21.0906,11500.0],["2021-12-31",20.8835,21.2718,20.7195,21.0561,17300.0],["2022-01-03",21.0129,21.5307,21.0129,21.2804,42700.0],["2022-01-04",21.3581,21.9881,21.3581,21.6601,15900.0],["2022-01-05",21.6256,22.0053,21.1596,21.5738,20900.0],["2022-01-06",21.5997,21.9794,21.3495,21.9276,18100.0],["2022-01-07",22.0744,22.3246,21.5738,22.1089,13200.0],["2022-01-10",22.1693,22.1693,21.3926,21.6774,20700.0],["2022-01-11",21.8068,21.8068,20.6936,20.9094,82100.0],["2022-01-12",21.0733,21.151,20.7713,21.0302,111400.0],["2022-01-13",21.0043,21.4617,21.0043,21.4013,68900.0],["2022-01-14",21.0474,21.6601,21.0474,21.5997,34600.0],["2022-01-18",21.4875,21.4875,20.6332,20.7195,22600.0],["2022-01-19",20.8058,20.8058,20.1154,20.2708,28500.0],["2022-01-20",20.3657,20.6936,20.2708,20.4002,37000.0],["2022-01-21",20.1327,21.0302,20.1327,20.6332,40400.0],["2022-01-24",20.4952,20.987,20.3139,20.987,33600.0],["2022-01-25",20.7368,21.1683,20.4952,20.987,42700.0],["2022-01-26",21.1855,21.453,20.3484,20.4952,43200.0],["2022-01-27",20.6764,20.7195,20.2794,20.3571,25700.0],["2022-01-28",20.3657,20.6246,20.2708,20.5556,28900.0],["2022-01-31",20.5124,20.8058,20.3657,20.8058,92900.0],["2022-02-01",20.8144,20.9525,20.5038,20.8058,31100.0],["2022-02-02",20.7799,20.7799,20.2967,20.5383,71000.0],["2022-02-03",20.4865,20.7972,20.4693,20.5901,69100.0],["2022-02-04",20.7713,20.9957,20.055,20.9007,39800.0],["2022-02-07",20.7368,21.1078,20.7195,21.0992,24300.0],["2022-02-08",21.6774,21.6774,20.9611,21.2545,29300.0],["2022-02-09",21.3236,21.3236,20.8576,20.8835,28600.0],["2022-02-10",20.8835,21.0561,20.7454,20.9957,85600.0],["2022-02-11",21.1078,21.4358,20.9784,21.1251,23000.0],["2022-02-14",21.073,21.1164,20.9689,21.021,23700.0],["2022-02-15",21.3334,21.3508,21.1685,21.2813,26900.0],["2022-02-16",21.1598,21.3247,20.9689,21.2727,20000.0],["2022-02-17",21.0817,21.1685,20.7953,20.8908,40700.0],["2022-02-18",20.8127,21.1511,20.8127,21.021,29700.0],["2022-02-22",20.8734,21.0904,20.8561,20.8734,53100.0],["2022-02-23",20.7345,21.1598,20.7345,20.8561,36800.0],["2022-02-24",20.3961,20.8821,20.0576,20.7953,120100.0],["2022-02-25",20.9862,21.6111,20.9862,21.4983,48300.0],["2022-02-28",21.2032,21.4636,21.1511,21.1685,39100.0],["2022-03-01",21.0817,21.2553,20.3266,20.5696,72500.0],["2022-03-02",20.6825,21.2293,20.6825,20.9602,27200.0],["2022-03-03",21.0644,21.2987,20.9168,21.2119,30700.0],["2022-03-04",20.8994,21.1338,20.8734,21.047,32900.0],["2022-03-07",21.0036,21.1511,20.804,20.8213,46900.0],["2022-03-08",20.9255,21.1338,20.7866,20.83,61700.0],["2022-03-09",21.2379,21.3942,20.9255,20.9428,27900.0],["2022-03-10",20.8561,21.2206,20.804,21.0904,46500.0],["2022-03-11",21.1685,21.3594,21.0904,21.1859,17100.0],["2022-03-14",21.1598,21.5851,21.1338,21.2466,21200.0],["2022-03-15",21.2293,21.3942,21.0557,21.1511,21100.0],["2022-03-16",21.3942,21.4028,21.0991,21.1772,30300.0],["2022-03-17",21.1251,21.2206,20.9602,21.0817,29900.0],["2022-03-18",21.047,21.1425,20.7606,20.8387,86200.0],["2022-03-21",20.83,21.1425,20.83,21.0296,34300.0],["2022-03-22",21.1164,21.1945,21.021,21.0817,18300.0],["2022-03-23",21.0036,21.0904,20.8734,20.8994,29700.0],["2022-03-24",20.8821,21.021,20.83,20.9168,19200.0],["2022-03-25",20.9081,21.3247,20.9081,21.2032,25400.0],["2022-03-28",21.4202,21.6025,20.9168,21.3508,52300.0],["2022-03-29",21.507,21.5591,20.9342,21.1511,89200.0],["2022-03-30",21.2466,21.29,20.8994,20.9168,36100.0],["2022-03-31",20.8213,21.0643,20.8213,20.9168,32700.0],["2022-04-01",20.9862,21.29,20.9602,21.1598,30200.0],["2022-04-04",21.0383,21.1078,20.804,20.8561,31900.0],["2022-04-05",20.9776,21.2119,20.8213,20.9168,42000.0],["2022-04-06",20.7866,21.0036,20.0836,20.1357,70200.0],["2022-04-07",20.0489,20.2919,19.8753,20.127,58000.0],["2022-04-08",20.2138,20.3266,20.0749,20.1096,28800.0],["2022-04-11",20.0142,20.4134,20.0142,20.3006,28600.0],["2022-04-12",20.2572,20.587,20.0749,20.1183,40100.0],["2022-04-13",20.0402,20.1878,19.7712,19.884,50400.0],["2022-04-14",19.9187,20.0315,19.5281,19.641,56100.0],["2022-04-18",19.2591,20.1791,19.2591,19.884,52100.0],["2022-04-19",19.8059,20.2572,19.8059,20.2051,34700.0],["2022-04-20",20.3787,20.8647,20.2745,20.3527,73700.0],["2022-04-21",20.5349,21.073,20.2312,20.3093,38100.0],["2022-04-22",20.344,20.344,19.8753,19.9621,56500.0],["2022-04-25",19.9274,20.0229,19.3719,19.7104,71600.0],["2022-04-26",19.5455,19.8145,19.181,19.2938,45900.0],["2022-04-27",19.3893,19.693,19.2157,19.233,52600.0],["2022-04-28",19.2157,19.8059,19.0247,19.0508,63500.0],["2022-04-29",18.938,19.0855,17.9572,18.07,44700.0],["2022-05-02",17.9746,18.07,17.4885,17.6361,81700.0],["2022-05-03",17.6274,18.4085,17.4451,18.1134,157900.0],["2022-05-04",18.2783,18.5995,18.0527,18.5214,47400.0],["2022-05-05",18.287,18.287,17.7923,17.9746,30400.0],["2022-05-06",17.8357,18.1915,17.7315,18.1829,56000.0],["2022-05-09",17.9557,18.41,17.8071,18.2702,52800.0],["2022-05-10",18.2965,18.3489,17.8858,18.2178,49500.0],["2022-05-11",18.1567,18.4363,17.9644,18.0518,31600.0],["2022-05-12",17.947,18.1654,17.7984,18.1304,39900.0],["2022-05-13",18.1916,18.3139,17.7635,18.2178,56800.0],["2022-05-16",18.1479,18.244,17.8858,18.1829,107900.0],["2022-05-17",18.4188,18.646,18.3401,18.5586,18400.0],["2022-05-18",18.3926,18.4799,18.1042,18.2003,39800.0],["2022-05-19",18.0868,18.6634,17.8421,17.8421,51000.0],["2022-05-20",17.8945,18.0431,17.5887,17.7285,31600.0],["2022-05-23",18.0081,18.3489,17.8858,18.1479,20600.0],["2022-05-24",17.9207,18.4188,17.9207,18.3751,23900.0],["2022-05-25",18.41,18.6896,18.3751,18.4537,23700.0],["2022-05-26",18.6634,19.0566,18.0955,18.5498,24000.0],["2022-05-27",18.6634,18.7945,18.4013,18.6285,12200.0],["2022-05-31",18.3926,18.8032,18.3227,18.6547,26700.0],["2022-06-01",18.5935,18.6197,18.0868,18.3838,28400.0],["2022-06-02",18.3401,18.5761,18.1567,18.4887,22100.0],["2022-06-03",18.4363,18.4363,18.1654,18.2178,15500.0],["2022-06-06",19.0217,19.0217,18.1217,18.6634,24300.0],["2022-06-07",18.9692,18.9692,18.445,18.5411,24600.0],["2022-06-08",18.2965,18.3926,17.9906,18.0868,24300.0],["2022-06-09",17.9557,18.4363,17.9557,18.3227,47600.0],["2022-06-10",18.0868,18.4537,17.9906,18.3664,31700.0],["2022-06-13",17.9994,18.4887,17.9732,18.0169,38000.0],["2022-06-14",18.113,18.113,17.8683,17.9906,25200.0],["2022-06-15",17.9906,18.4974,17.9557,18.3314,25600.0],["2022-06-16",18.1304,18.2353,17.9906,18.0518,41800.0],["2022-06-17",18.0605,18.5062,17.6499,18.3926,60000.0],["2022-06-21",17.6411,18.6984,17.6411,18.5935,16600.0],["2022-06-22",18.3489,18.7858,17.6324,18.6023,46400.0],["2022-06-23",18.6372,18.6722,18.3576,18.445,40600.0],["2022-06-24",18.5498,19.8168,18.5236,19.4848,148000.0],["2022-06-27",19.4498,19.4498,18.7683,19.1265,66800.0],["2022-06-28",19.1702,19.3974,18.6809,18.7858,33100.0],["2022-06-29",18.6809,18.7945,18.5149,18.5761,30900.0],["2022-06-30",18.3664,18.6372,18.3664,18.5761,20500.0],["2022-07-01",18.7333,18.7945,18.4974,18.7421,13800.0],["2022-07-05",18.5062,18.7071,18.2353,18.6197,31800.0],["2022-07-06",18.4887,18.5673,18.3314,18.3664,33300.0],["2022-07-07",18.5935,18.6809,18.3314,18.5673,96200.0],["2022-07-08",18.646,18.7858,18.2266,18.6547,19800.0],["2022-07-11",18.6896,18.8032,18.6285,18.6896,16400.0],["2022-07-12",18.8207,18.9867,18.7159,18.7333,16300.0],["2022-07-13",18.7159,18.7683,18.4537,18.6372,23300.0],["2022-07-14",18.4799,18.6197,18.1479,18.2965,18600.0],["2022-07-15",18.5761,18.6896,17.8072,18.6896,26300.0],["2022-07-18",18.8032,18.8731,18.5062,18.6372,16800.0],["2022-07-19",18.8032,19.2401,18.7421,19.0042,21300.0],["2022-07-20",19.0129,19.2314,18.6285,18.9343,62400.0],["2022-07-21",18.8819,19.2314,18.8731,19.144,18200.0],["2022-07-22",19.2663,19.4498,18.9692,19.1353,16900.0],["2022-07-25",19.2925,19.3974,19.1789,19.3013,19000.0],["2022-07-26",19.1003,19.3974,19.1003,19.2925,22300.0],["2022-07-27",19.4149,19.6595,19.1702,19.5896,13800.0],["2022-07-28",19.6595,19.6595,18.8294,19.31,33800.0],["2022-07-29",18.9343,19.144,18.6372,18.9256,24900.0],["2022-08-01",18.8819,19.3362,18.4799,19.2139,25600.0],["2022-08-02",19.0741,19.0741,18.4013,18.6372,56800.0],["2022-08-03",18.6547,18.943,18.4013,18.8731,31400.0],["2022-08-04",18.7421,18.7858,18.4625,18.6896,27200.0],["2022-08-05",18.5498,19.1615,18.5498,19.0391,45900.0],["2022-08-08",19.0831,19.3469,18.7841,18.9424,45900.0],["2022-08-09",19.0391,19.1095,18.7314,18.9864,20300.0],["2022-08-10",19.215,19.3821,19.0391,19.1359,27500.0],["2022-08-11",19.3293,19.8394,19.0655,19.6987,34100.0],["2022-08-12",19.7339,19.7691,19.4173,19.7251,34000.0],["2022-08-15",19.5756,20.0065,19.2414,19.8218,23000.0],["2022-08-16",19.7954,20.0241,19.602,19.9449,20000.0],["2022-08-17",19.6899,19.9273,19.3557,19.6371,22600.0],["2022-08-18",19.6459,19.7779,19.3469,19.7691,21000.0],["2022-08-19",19.558,19.7163,19.3733,19.4349,28200.0],["2022-08-22",19.2414,19.4085,19.1359,19.1711,36200.0],["2022-08-23",19.3206,19.6459,19.3118,19.5492,61100.0],["2022-08-24",19.8042,19.8042,18.8809,19.0128,38200.0],["2022-08-25",19.0479,19.4701,18.661,19.4701,27000.0],["2022-08-26",19.4701,19.4788,19.1359,19.1886,30400.0],["2022-08-29",18.916,19.004,18.8369,18.8721,16100.0],["2022-08-30",18.8984,18.9688,18.7401,18.7577,29800.0],["2022-08-31",18.8281,18.8281,18.5643,18.5994,25900.0],["2022-09-01",18.6258,18.8105,18.4499,18.7577,25800.0],["2022-09-02",18.7489,18.96,18.5203,18.6434,22300.0],["2022-09-06",18.3004,18.5203,18.3004,18.406,27000.0],["2022-09-07",18.4587,18.7665,18.4236,18.7401,20800.0],["2022-09-08",18.5731,18.8896,18.5731,18.8721,21500.0],["2022-09-09",18.9072,19.0743,18.9072,18.9688,22300.0],["2022-09-12",18.9688,19.1095,18.8633,18.9776,21100.0],["2022-09-13",18.661,18.7929,18.3268,18.4587,32600.0],["2022-09-14",18.6258,18.6258,18.1158,18.2037,44000.0],["2022-09-15",18.1158,18.6874,18.1158,18.5731,70500.0],["2022-09-16",18.3092,18.6962,18.0366,18.1597,111600.0],["2022-09-19",18.1509,18.705,18.1158,18.5994,37300.0],["2022-09-20",18.5819,18.7753,18.4675,18.6698,31100.0],["2022-09-21",18.6698,18.9864,18.6434,18.6522,24100.0],["2022-09-22",18.4939,18.5467,18.3796,18.4148,36200.0],["2022-09-23",18.2301,18.3796,18.0806,18.318,25500.0],["2022-09-26",18.1861,18.4587,18.1861,18.3708,28300.0],["2022-09-27",18.5203,18.5994,18.3268,18.362,40200.0],["2022-09-28",18.4324,18.7314,18.2917,18.617,37900.0],["2022-09-29",18.4763,18.5819,18.3708,18.3884,50500.0],["2022-09-30",18.3268,18.5643,18.2477,18.2565,53400.0],["2022-10-03",18.4412,18.6698,18.2125,18.4675,45500.0],["2022-10-04",18.705,18.9952,18.4851,18.9688,37700.0],["2022-10-05",19.1359,19.1359,18.4675,18.5907,27200.0],["2022-10-06",18.4236,18.7314,18.4236,18.5203,52500.0],["2022-10-07",18.5203,18.5203,18.1685,18.2301,19100.0],["2022-10-10",18.3532,18.3884,18.1861,18.2301,10300.0],["2022-10-11",18.2653,18.4851,18.2477,18.2829,23000.0],["2022-10-12",18.3972,18.4587,18.1861,18.2213,21500.0],["2022-10-13",18.0982,19.0216,18.0982,18.9512,34800.0],["2022-10-14",19.1535,19.2678,18.8281,18.8984,18500.0],["2022-10-17",19.1623,19.259,19.0831,19.2326,29200.0],["2022-10-18",19.3733,19.3733,18.8984,18.9776,32300.0],["2022-10-19",18.9072,19.1623,18.9072,19.1183,23300.0],["2022-10-20",19.1974,19.1974,18.6522,18.8281,31300.0],["2022-10-21",18.9512,19.2678,18.8984,19.1007,34300.0],["2022-10-24",19.259,19.3206,19.0479,19.3118,21500.0],["2022-10-25",19.1886,19.4788,18.7138,19.3821,41100.0],["2022-10-26",19.4173,19.602,19.2678,19.3557,24000.0],["2022-10-27",19.6547,19.8482,19.2678,19.8306,31900.0],["2022-10-28",19.9977,20.6133,19.8394,20.5869,50200.0],["2022-10-31",20.4286,20.9826,20.2527,20.8419,57800.0],["2022-11-01",20.9738,20.9738,20.5341,20.8331,23300.0],["2022-11-02",20.6661,20.9123,20.3143,20.4374,27100.0],["2022-11-03",20.2527,20.2527,19.8658,20.0681,32900.0],["2022-11-04",20.2176,20.7716,20.2176,20.7716,25700.0],["2022-11-07",20.807,21.037,20.6212,20.922,18600.0],["2022-11-08",21.0458,21.1697,20.8423,20.8954,20000.0],["2022-11-09",20.8954,20.8954,20.5239,20.6212,19000.0],["2022-11-10",21.152,21.4793,20.8335,21.2581,42100.0],["2022-11-11",21.4085,21.4439,20.6123,20.7273,20000.0],["2022-11-14",20.7893,20.9397,20.6389,20.7893,26600.0],["2022-11-15",20.9574,21.2051,20.8335,21.09,25900.0],["2022-11-16",21.1962,21.1962,20.922,20.9927,17500.0],["2022-11-17",20.8512,20.9927,20.745,20.9308,17600.0],["2022-11-18",21.3201,21.4262,20.9485,21.152,22700.0],["2022-11-21",21.0193,21.1962,20.7627,20.8777,45000.0],["2022-11-22",21.037,21.0724,20.7539,21.0193,23300.0],["2022-11-23",20.9043,21.0281,20.5239,20.692,15900.0],["2022-11-25",20.63,20.7981,20.4796,20.4796,13900.0],["2022-11-28",20.4089,20.63,20.3469,20.462,15600.0],["2022-11-29",20.4,20.4,20.0816,20.17,18000.0],["2022-11-30",20.3204,20.3204,19.7896,20.2231,24500.0],["2022-12-01",20.2408,20.2408,19.9842,20.1789,12000.0],["2022-12-02",20.0639,20.5946,19.9754,20.3116,59100.0],["2022-12-05",20.3912,20.7008,20.3646,20.4973,53300.0],["2022-12-06",20.5239,20.6477,20.0816,20.4089,68500.0],["2022-12-07",20.3027,20.4354,20.17,20.3027,18100.0],["2022-12-08",20.4,20.4708,20.3027,20.462,17800.0],["2022-12-09",20.5062,20.5681,20.1346,20.2319,15700.0],["2022-12-12",20.1612,20.2319,19.8162,20.1081,51800.0],["2022-12-13",20.4796,20.5593,19.9842,20.0462,34300.0],["2022-12-14",20.1081,20.1966,19.6481,20.0019,51400.0],["2022-12-15",19.6835,19.9046,19.2057,19.2234,33900.0],["2022-12-16",19.0023,20.3558,18.9227,20.0285,209000.0],["2022-12-19",19.94,20.3293,19.5861,20.0373,110000.0],["2022-12-20",19.94,20.1789,19.0288,19.3738,41100.0],["2022-12-21",19.5596,19.9312,19.48,19.7277,27400.0],["2022-12-22",19.7985,19.9754,19.3827,19.595,36000.0],["2022-12-23",19.6038,19.8781,19.4269,19.5331,67200.0],["2022-12-27",19.6658,19.8515,19.3208,19.6746,39600.0],["2022-12-28",19.7719,19.8073,19.3915,19.6392,13700.0],["2022-12-29",19.6569,19.8427,19.1792,19.6569,53100.0],["2022-12-30",19.5331,19.6038,19.1969,19.4711,26600.0],["2023-01-03",19.3738,19.3738,18.8873,19.0377,52900.0],["2023-01-04",19.0377,19.6215,19.0377,19.5065,43300.0],["2023-01-05",19.4535,19.5331,19.1969,19.48,22300.0],["2023-01-06",19.5065,19.825,19.5065,19.6923,22700.0],["2023-01-09",19.8604,19.8604,19.3473,19.6658,28800.0],["2023-01-10",19.5596,19.7542,19.4711,19.5065,29600.0],["2023-01-11",19.6304,19.7188,19.2588,19.6215,24100.0],["2023-01-12",19.7188,19.9577,19.7188,19.8869,20900.0],["2023-01-13",19.7719,20.0285,19.4092,19.9842,17700.0],["2023-01-17",19.8427,20.055,19.7808,19.9842,30400.0],["2023-01-18",19.9312,19.9312,19.2411,19.4446,19500.0],["2023-01-19",19.2677,19.365,19.1704,19.2411,14400.0],["2023-01-20",19.3473,19.3738,19.1969,19.2765,23000.0],["2023-01-23",19.3827,19.3827,19.0288,19.2942,19400.0],["2023-01-24",19.1527,19.1615,19.0377,19.1527,11900.0],["2023-01-25",19.02,19.2323,19.0023,19.1881,25600.0],["2023-01-26",19.2677,19.2677,18.9934,19.2057,11900.0],["2023-01-27",19.2323,19.5242,19.1969,19.3561,18500.0],["2023-01-30",19.2411,19.365,19.02,19.0819,20800.0],["2023-01-31",19.0288,19.4004,19.0288,19.1969,42900.0],["2023-02-01",19.1969,19.595,19.1173,19.4004,31600.0],["2023-02-02",19.3561,19.7542,19.3561,19.7188,35700.0],["2023-02-03",19.7012,19.9577,19.7012,19.9577,18900.0],["2023-02-06",19.4004,19.8781,19.4004,19.6481,9000.0],["2023-02-07",19.3738,19.7808,19.0377,19.3915,19600.0],["2023-02-08",19.2411,19.4711,19.1084,19.3384,13800.0],["2023-02-09",19.3031,19.4534,18.8342,19.073,23000.0],["2023-02-10",19.1084,19.4269,19.0465,19.3384,12200.0],["2023-02-13",19.4097,19.4097,18.8042,19.1159,19400.0],["2023-02-14",18.92,19.1248,18.7597,18.9378,18300.0],["2023-02-15",18.9556,19.3652,18.9289,19.2138,14800.0],["2023-02-16",19.0357,19.4809,18.9289,19.4542,17100.0],["2023-02-17",19.5165,19.5165,19.196,19.4898,29200.0],["2023-02-21",19.4275,19.561,19.285,19.4542,17700.0],["2023-02-22",19.472,19.5699,19.2227,19.3028,17000.0],["2023-02-23",19.4275,19.5432,19.2405,19.3652,20300.0],["2023-02-24",19.3117,19.3117,18.7597,18.9289,17300.0],["2023-02-27",19.0624,19.1337,18.8933,18.9289,25500.0],["2023-02-28",18.8487,19.1515,18.6974,18.9912,33500.0],["2023-03-01",19.0535,19.4898,19.0268,19.3652,24700.0],["2023-03-02",19.3741,19.5165,18.9734,19.0179,32400.0],["2023-03-03",19.0357,19.4631,19.0357,19.3384,16700.0],["2023-03-06",19.4364,19.4364,19.0357,19.285,60600.0],["2023-03-07",19.2494,19.3652,18.9912,19.0357,14600.0],["2023-03-08",19.1337,19.1337,18.7775,18.9556,13300.0],["2023-03-09",18.733,18.733,18.3234,18.3234,32700.0],["2023-03-10",18.092,18.092,17.2639,17.4331,37500.0],["2023-03-13",16.9256,17.3619,16.0441,16.5427,40100.0],["2023-03-14",17.2906,17.2906,15.4743,15.4832,96500.0],["2023-03-15",15.3052,16.2311,15.2784,15.7236,52800.0],["2023-03-16",15.7236,16.89,15.412,16.6674,38500.0],["2023-03-17",16.5427,16.614,15.7147,15.8661,58500.0],["2023-03-20",16.2578,16.2578,15.875,15.9729,23500.0],["2023-03-21",16.0887,16.7475,16.0887,16.6318,36000.0],["2023-03-22",16.6318,16.703,15.6791,15.7147,27000.0],["2023-03-23",15.7236,16.0085,14.6641,15.4832,67800.0],["2023-03-24",15.4298,15.9907,15.038,15.2695,106200.0],["2023-03-27",15.5099,15.777,15.3853,15.6257,42400.0],["2023-03-28",15.5634,15.9017,15.0826,15.412,17500.0],["2023-03-29",15.5633,15.5812,14.9935,15.2161,16700.0],["2023-03-30",15.4298,15.4298,14.4682,14.8689,43200.0],["2023-03-31",15.0113,15.7236,14.9312,15.0291,39700.0],["2023-04-03",15.1182,15.225,14.8511,15.1449,28200.0],["2023-04-04",15.136,15.136,14.6107,14.9312,41300.0],["2023-04-05",14.7086,15.2428,14.5573,15.225,47800.0],["2023-04-06",15.1004,15.4209,15.038,15.0559,35400.0],["2023-04-10",15.1004,15.1004,14.6107,14.673,25200.0],["2023-04-11",14.6997,14.6997,14.4771,14.6107,19000.0],["2023-04-12",14.7353,14.7353,14.3347,14.3436,31900.0],["2023-04-13",14.3614,14.3881,14.1922,14.2545,22400.0],["2023-04-14",14.4237,14.5127,13.8628,13.9607,48400.0],["2023-04-17",14.0319,14.2812,13.8005,14.2812,29100.0],["2023-04-18",14.3347,14.3347,13.5957,13.7203,39900.0],["2023-04-19",13.8628,14.4504,13.7648,14.023,32200.0],["2023-04-20",14.0765,14.1477,13.8895,13.9696,37400.0],["2023-04-21",13.934,13.934,13.7025,13.8183,27800.0],["2023-04-24",13.7559,13.9607,13.7203,13.8806,20000.0],["2023-04-25",13.747,13.9162,13.2484,13.3108,17200.0],["2023-04-26",13.2306,13.4176,12.83,12.9012,18100.0],["2023-04-27",13.5779,13.5779,12.9902,13.195,38400.0],["2023-04-28",14.4237,14.486,13.8895,14.1299,38100.0],["2023-05-01",14.1566,14.1566,13.6491,13.8094,30200.0],["2023-05-02",13.8094,13.8094,12.4827,12.8745,74100.0],["2023-05-03",12.9813,13.6847,12.6341,13.0348,51800.0],["2023-05-04",12.9012,13.0882,12.6074,13.0526,47800.0],["2023-05-05",13.3019,13.5066,13.1149,13.3108,35800.0],["2023-05-08",13.4727,13.4727,12.8071,12.987,18700.0],["2023-05-09",13.1669,13.4547,12.996,13.2748,27300.0],["2023-05-10",13.4906,14.1921,13.3108,13.6615,36800.0],["2023-05-11",13.4187,13.9313,13.4187,13.6975,52400.0],["2023-05-12",13.6885,13.7425,13.2658,13.4457,17200.0],["2023-05-15",13.4906,13.6255,13.2028,13.6255,26800.0],["2023-05-16",13.5266,13.5626,13.1309,13.4637,36200.0],["2023-05-17",13.4906,14.1292,13.3647,14.0752,26500.0],["2023-05-18",14.0393,14.381,13.9403,14.372,29900.0],["2023-05-19",14.6059,14.6239,13.9673,14.1382,22300.0],["2023-05-22",14.2911,14.5789,13.8144,14.363,24500.0],["2023-05-23",14.3361,14.9206,14.3361,14.48,23100.0],["2023-05-24",14.6328,14.9386,14.2551,14.2551,27800.0],["2023-05-25",14.3001,14.5159,13.7155,13.9493,16300.0],["2023-05-26",13.8414,14.1202,13.7425,14.0393,13500.0],["2023-05-30",13.9943,14.0932,13.8324,13.8684,11400.0],["2023-05-31",13.9403,13.9403,13.3647,13.4726,24600.0],["2023-06-01",13.4187,13.7784,13.2838,13.2838,32500.0],["2023-06-02",13.6076,14.2641,13.6076,14.2011,42400.0],["2023-06-05",14.1202,14.39,13.7335,14.0572,39200.0],["2023-06-06",14.0393,14.5159,13.8954,14.0123,76700.0],["2023-06-07",14.1832,15.2804,14.0123,14.9117,69000.0],["2023-06-08",14.9386,14.9656,14.5519,14.9656,26000.0],["2023-06-09",14.8937,14.9386,14.6508,14.8937,19900.0],["2023-06-12",14.9117,14.9926,14.462,14.6239,32000.0],["2023-06-13",14.7048,15.2714,14.5969,15.2084,27400.0],["2023-06-14",15.2084,15.2084,14.8397,14.8847,18700.0],["2023-06-15",14.7767,15.3613,14.7767,15.3613,20800.0],["2023-06-16",15.5142,15.5142,15.1905,15.3433,49300.0],["2023-06-20",15.2624,15.5142,14.8667,15.2264,15700.0],["2023-06-21",15.2264,15.2264,15.0376,15.0825,24100.0],["2023-06-22",14.7947,15.2354,14.7947,15.1185,23700.0],["2023-06-23",15.0286,15.5952,14.8307,15.4603,132700.0],["2023-06-26",15.3344,15.4333,15.0556,15.2894,37900.0],["2023-06-27",15.3793,15.4063,15.0735,15.2624,52000.0],["2023-06-28",15.1545,15.3883,15.0466,15.2534,19400.0],["2023-06-29",15.4603,15.6941,15.1545,15.6491,19800.0],["2023-06-30",15.7301,16.7824,15.3883,15.6491,31100.0],["2023-07-03",15.6312,15.6851,15.5142,15.6581,13800.0],["2023-07-05",15.6491,15.7301,15.5592,15.6042,59300.0],["2023-07-06",15.4423,15.4423,14.9386,15.0645,48500.0],["2023-07-07",15.1725,15.4513,15.0825,15.3344,64300.0],["2023-07-10",15.3344,15.6401,15.1365,15.1995,15700.0],["2023-07-11",15.1905,15.5772,15.1905,15.4962,22400.0],["2023-07-12",15.784,15.829,15.4063,15.5052,19400.0],["2023-07-13",15.4693,15.6491,15.4063,15.5322,10400.0],["2023-07-14",15.5862,15.5862,15.1635,15.1995,15200.0],["2023-07-17",15.3254,15.838,15.1995,15.7481,22400.0],["2023-07-18",15.7481,16.4226,15.7481,16.3327,16500.0],["2023-07-19",16.3327,16.6924,16.2967,16.6924,22200.0],["2023-07-20",16.5755,16.8903,16.3596,16.8543,17700.0],["2023-07-21",16.8723,16.9532,16.6115,16.9263,39500.0],["2023-07-24",17.1241,17.295,16.9622,17.0612,34900.0],["2023-07-25",17.0612,17.1871,16.8813,16.9532,12800.0],["2023-07-26",17.0971,17.8076,17.0971,17.7267,31200.0],["2023-07-27",17.4299,17.7447,17.313,17.5019,21600.0],["2023-07-28",17.4029,17.4569,16.8453,17.0881,29400.0],["2023-07-31",17.0791,17.0881,16.4046,16.4046,36300.0],["2023-08-01",16.4136,16.4946,15.9909,16.4226,29700.0],["2023-08-02",16.3237,16.4496,16.1168,16.3686,54500.0],["2023-08-03",16.4226,16.6744,16.3327,16.5935,24000.0],["2023-08-04",16.6924,16.9083,16.6115,16.6205,15600.0],["2023-08-07",16.6295,16.9652,16.6295,16.9017,11900.0],["2023-08-08",16.6749,17.0559,16.6658,17.0559,14700.0],["2023-08-09",16.9198,17.0378,16.6658,16.6749,23400.0],["2023-08-10",16.7293,16.7475,16.3211,16.5297,18300.0],["2023-08-11",16.3937,16.5751,16.3937,16.557,37400.0],["2023-08-14",16.557,16.557,16.1941,16.2848,11000.0],["2023-08-15",16.1669,16.1669,15.8856,16.0126,14900.0],["2023-08-16",15.9128,16.0943,15.8856,16.0126,22000.0],["2023-08-17",16.1033,16.1759,15.9945,16.0217,14300.0],["2023-08-18",15.931,16.4209,15.9219,15.9945,20600.0],["2023-08-21",16.0217,16.0217,15.7314,15.7767,28900.0],["2023-08-22",15.8856,15.9945,15.2868,15.3685,52700.0],["2023-08-23",15.3957,15.5862,15.3322,15.5771,26300.0],["2023-08-24",15.4411,15.7405,15.3866,15.7314,25200.0],["2023-08-25",14.7516,15.6679,14.7516,15.4138,14800.0],["2023-08-28",15.5318,15.6588,15.2687,15.3141,26500.0],["2023-08-29",15.2959,15.4229,15.2415,15.4138,15200.0],["2023-08-30",15.3322,15.3776,15.2778,15.3776,18900.0],["2023-08-31",15.5046,15.5046,15.3594,15.4138,20000.0],["2023-09-01",15.6679,15.686,15.5499,15.6044,30500.0],["2023-09-05",15.4955,15.4955,15.2868,15.2868,16300.0],["2023-09-06",15.4048,15.4048,14.7425,14.806,28600.0],["2023-09-07",14.6608,14.6608,14.4794,14.5701,73500.0],["2023-09-08",14.6246,14.7606,14.5157,14.7334,39600.0],["2023-09-11",14.8695,14.9784,14.6155,14.9421,15200.0],["2023-09-12",14.9784,15.1145,14.8604,14.9602,9500.0],["2023-09-13",14.9239,14.9239,14.7879,14.8423,14500.0],["2023-09-14",15.0147,15.1961,14.9421,15.1598,13600.0],["2023-09-15",15.178,15.2778,14.9693,15.1145,71000.0],["2023-09-18",15.1235,15.1235,14.8877,15.0056,23600.0],["2023-09-19",14.9239,15.0237,14.9058,15.0147,19500.0],["2023-09-20",14.8967,14.9421,14.7425,14.7606,11800.0],["2023-09-21",14.7969,14.8604,14.6427,14.6608,25100.0],["2023-09-22",14.7788,14.7788,14.3161,14.4613,23900.0],["2023-09-25",14.5248,14.6518,14.4431,14.5157,12500.0],["2023-09-26",14.425,14.5611,14.0621,14.1619,19500.0],["2023-09-27",14.3252,14.3615,14.18,14.2254,11100.0],["2023-09-28",14.1528,14.3887,14.0802,14.1528,14100.0],["2023-09-29",14.3524,14.3524,13.9714,14.0621,17700.0],["2023-10-02",14.1347,14.1982,13.926,14.053,19900.0],["2023-10-03",14.0258,14.0258,13.8443,13.8534,13200.0],["2023-10-04",13.6085,14.3161,13.6085,14.307,32100.0],["2023-10-05",14.3524,14.3978,14.2435,14.3524,23500.0],["2023-10-06",14.2798,14.4431,14.0984,14.3161,22900.0],["2023-10-09",14.1165,14.4159,14.1165,14.2889,16000.0],["2023-10-10",14.2889,14.4431,13.7536,14.18,21900.0],["2023-10-11",14.298,14.5611,14.298,14.3524,9300.0],["2023-10-12",14.0076,14.1619,14.0076,14.1619,8800.0],["2023-10-13",14.0076,14.0258,13.9169,13.9351,8400.0],["2023-10-16",14.0893,14.2617,13.8716,14.0984,18300.0],["2023-10-17",14.1528,14.2798,13.8625,14.0893,19900.0],["2023-10-18",14.0439,14.0621,13.7899,13.8625,17200.0],["2023-10-19",13.8081,14.0258,13.7264,13.8988,15100.0],["2023-10-20",13.9351,13.9351,13.6357,13.6357,21100.0],["2023-10-23",13.6357,13.8625,13.6085,13.681,17100.0],["2023-10-24",13.6447,13.799,13.4542,13.7355,19300.0],["2023-10-25",13.5268,13.7718,13.4633,13.6538,18800.0],["2023-10-26",13.7718,14.2163,13.6085,14.0076,11100.0],["2023-10-27",14.1074,14.1074,13.1186,13.3272,29000.0],["2023-10-30",13.6085,13.8443,13.2002,13.5177,51700.0],["2023-10-31",13.5903,13.6266,13.1548,13.2274,20000.0],["2023-11-01",13.0732,13.2909,12.9643,13.173,25100.0],["2023-11-02",13.3363,13.4452,13.2456,13.3635,60200.0],["2023-11-03",13.6538,14.2344,13.5994,13.672,50700.0],["2023-11-06",13.6628,13.9746,13.5894,13.5894,21500.0],["2023-11-07",13.6811,13.6811,13.3419,13.5436,25400.0],["2023-11-08",13.4336,13.727,13.4336,13.6261,21200.0],["2023-11-09",13.5803,13.6353,13.296,13.3694,24100.0],["2023-11-10",13.7362,13.7362,13.2227,13.3327,41600.0],["2023-11-13",13.2227,13.5344,13.2043,13.3235,20100.0],["2023-11-14",13.6903,14.433,13.5436,14.433,72100.0],["2023-11-15",14.5431,14.7173,14.5431,14.6531,31300.0],["2023-11-16",14.7081,14.7081,14.3138,14.5431,26600.0],["2023-11-17",14.6164,14.6164,14.3138,14.3964,35800.0],["2023-11-20",14.2863,14.3964,14.1946,14.2863,19000.0],["2023-11-21",14.3689,14.3872,14.0663,14.0846,23000.0],["2023-11-22",14.2588,14.2955,14.0296,14.1029,17400.0],["2023-11-24",13.9929,14.1671,13.9929,14.1396,7800.0],["2023-11-27",14.1029,14.158,13.9746,14.0938,17200.0],["2023-11-28",13.9654,14.0571,13.7545,13.7637,17500.0],["2023-11-29",13.9195,14.1396,13.7637,14.0846,65200.0],["2023-11-30",14.1946,14.4422,14.158,14.3505,33800.0],["2023-12-01",14.213,15.1299,14.1671,14.9649,59800.0],["2023-12-04",14.8915,15.4876,14.8915,15.4692,25200.0],["2023-12-05",15.1666,15.35,15.0474,15.0474,25400.0],["2023-12-06",15.1941,15.5793,14.9741,15.0841,46700.0],["2023-12-07",15.0474,15.1758,14.9282,15.1483,39000.0],["2023-12-08",15.1391,15.3408,15.0933,15.1758,27500.0],["2023-12-11",15.1575,15.3042,15.0291,15.2125,30800.0],["2023-12-12",15.2858,15.3317,14.4881,15.0291,27500.0],["2023-12-13",15.2125,16.9639,15.1024,16.6246,122500.0],["2023-12-14",16.9639,17.1931,16.7163,16.8263,61600.0],["2023-12-15",17.1381,17.1381,16.5696,16.8722,135600.0],["2023-12-18",16.9272,16.9272,16.5146,16.6338,29600.0],["2023-12-19",16.6613,17.1564,16.6613,17.0281,32600.0],["2023-12-20",17.1106,17.4132,16.7255,16.7988,43600.0],["2023-12-21",16.9822,16.9822,16.7621,16.9455,23000.0],["2023-12-22",17.1014,17.2298,16.9364,17.1381,22600.0],["2023-12-26",17.3765,17.4132,17.2298,17.2756,23900.0],["2023-12-27",17.404,17.404,17.0097,17.1748,34700.0],["2023-12-28",17.0831,17.239,17.0739,17.1564,17500.0],["2023-12-29",17.0556,17.1473,16.9089,16.9089,17000.0],["2024-01-02",16.8722,17.1473,16.6338,16.8538,26700.0],["2024-01-03",16.8813,16.9639,16.2486,16.377,28100.0],["2024-01-04",16.5054,16.8447,16.3495,16.432,24700.0],["2024-01-05",16.267,16.7163,16.267,16.4779,66300.0],["2024-01-08",16.3954,16.4595,16.3678,16.4412,11200.0],["2024-01-09",16.2945,16.322,15.8727,15.9735,24400.0],["2024-01-10",15.8635,15.946,15.671,15.891,20400.0],["2024-01-11",15.7168,16.0011,15.3317,15.671,28500.0],["2024-01-12",15.9002,15.946,15.405,15.6343,19500.0],["2024-01-16",15.5884,15.6985,15.4509,15.5517,26400.0],["2024-01-17",15.3317,15.726,15.3317,15.3684,12000.0],["2024-01-18",15.4142,15.7168,15.2125,15.4234,19100.0],["2024-01-19",15.5701,15.8819,15.4876,15.8727,11800.0],["2024-01-22",16.0928,16.1753,15.9277,16.1478,26500.0],["2024-01-23",16.2761,16.3495,15.8268,15.8268,17100.0],["2024-01-24",16.0561,16.1478,15.9552,16.1478,15500.0],["2024-01-25",16.377,16.5054,16.0469,16.432,24600.0],["2024-01-26",16.4962,16.9364,16.2028,16.4962,12100.0],["2024-01-29",16.322,16.4687,16.2853,16.3678,14400.0],["2024-01-30",16.2211,16.4595,16.1294,16.3587,9900.0],["2024-01-31",16.3312,16.4045,15.5059,15.671,22100.0],["2024-02-01",15.8268,15.8268,15.185,15.3684,19800.0],["2024-02-02",15.1116,15.3959,14.8732,14.919,21800.0],["2024-02-05",14.5156,14.9374,14.5156,14.6348,22600.0],["2024-02-06",14.6256,14.8732,14.6256,14.7815,60300.0],["2024-02-07",14.919,14.919,14.4514,14.7081,24000.0],["2024-02-08",15.2308,15.2308,14.7815,14.9374,27300.0],["2024-02-09",14.9099,15.0474,14.433,14.6439,23700.0],["2024-02-12",14.8755,14.9681,14.7366,14.7366,31600.0],["2024-02-13",14.4124,14.6903,13.7825,13.8196,40400.0],["2024-02-14",14.0604,14.3105,13.8289,14.0882,25400.0],["2024-02-15",14.1345,14.5884,14.1253,14.5513,35500.0],["2024-02-16",14.4958,14.8199,14.3568,14.5421,54100.0],["2024-02-20",14.3476,14.7273,14.3476,14.3661,32700.0],["2024-02-21",14.1067,14.2364,14.0141,14.2179,27900.0],["2024-02-22",14.153,14.2827,13.7362,14.1438,41200.0],["2024-02-23",14.1808,14.2457,13.9863,13.9863,12200.0],["2024-02-26",13.903,14.2364,13.8289,13.903,22100.0],["2024-02-27",14.1067,14.2642,13.9307,14.0048,13200.0],["2024-02-28",13.903,14.1345,13.7362,13.7455,19900.0],["2024-02-29",13.9956,14.2086,13.7548,13.9122,21200.0],["2024-03-01",13.9493,14.0512,13.7084,13.8937,29900.0],["2024-03-04",13.8196,14.0141,13.6621,13.727,13600.0],["2024-03-05",13.7084,14.0604,13.6158,13.6158,16200.0],["2024-03-06",13.7084,13.8937,13.3843,13.7362,35800.0],["2024-03-07",13.8752,13.8844,13.5973,13.7177,23700.0],["2024-03-08",13.8474,13.8474,13.6807,13.7084,16800.0],["2024-03-11",13.7918,13.8011,13.6807,13.7825,18300.0],["2024-03-12",13.7548,13.7548,13.4769,13.5695,27000.0],["2024-03-13",13.5695,13.8011,13.3843,13.6158,38400.0],["2024-03-14",13.6158,13.6158,13.2453,13.2453,38000.0],["2024-03-15",13.199,13.9122,13.199,13.7825,85800.0],["2024-03-18",13.7918,13.8011,13.4213,13.5788,30100.0],["2024-03-19",13.6251,13.6807,13.4398,13.5695,37000.0],["2024-03-20",13.4676,13.8011,13.4676,13.8011,56500.0],["2024-03-21",13.8752,14.3476,13.7548,14.3012,77500.0],["2024-03-22",14.329,14.3383,13.7918,13.94,19600.0],["2024-03-25",13.8844,14.1345,13.8844,14.0048,19000.0],["2024-03-26",14.1438,14.1438,13.7548,13.8196,40900.0],["2024-03-27",13.94,14.1253,13.8196,14.116,38300.0],["2024-03-28",14.1253,14.2457,13.9863,14.2457,33300.0],["2024-04-01",14.1716,14.1716,13.588,13.7825,28600.0],["2024-04-02",13.7455,13.9585,13.4491,13.5695,47700.0],["2024-04-03",13.7177,13.9307,13.4861,13.8844,30600.0],["2024-04-04",13.94,14.2364,13.94,14.1067,28800.0],["2024-04-05",14.2642,14.2642,13.8474,13.9122,17300.0],["2024-04-08",13.9771,14.1716,13.8289,13.8289,13500.0],["2024-04-09",13.6899,13.8844,13.5695,13.6714,22200.0],["2024-04-10",13.3657,13.4769,13.0693,13.3843,48900.0],["2024-04-11",13.3194,13.4398,13.0971,13.2731,23200.0],["2024-04-12",13.1064,13.4398,13.0508,13.2824,21900.0],["2024-04-15",13.3935,13.588,13.2546,13.4861,19900.0],["2024-04-16",13.3565,13.4676,12.9582,13.4306,26600.0],["2024-04-17",13.3657,13.4306,13.199,13.2361,14300.0],["2024-04-18",13.2731,13.4213,13.2175,13.2546,26700.0],["2024-04-19",13.1897,13.9307,13.1897,13.9122,29700.0],["2024-04-22",13.9678,14.3198,13.9678,14.116,20400.0],["2024-04-23",14.1901,14.2179,13.9307,14.0234,19000.0],["2024-04-24",13.8937,14.2179,13.8196,14.2179,19300.0],["2024-04-25",14.116,14.1253,13.7918,14.0048,22700.0],["2024-04-26",13.8103,13.9771,13.6899,13.7548,15600.0],["2024-04-29",13.8752,13.94,13.5047,13.6899,67500.0],["2024-04-30",13.4861,13.6343,13.1064,13.2268,57200.0],["2024-05-01",13.1434,13.3935,13.023,13.2268,33900.0],["2024-05-02",13.1712,13.3843,13.1527,13.2175,36700.0],["2024-05-03",13.4028,13.412,13.1249,13.1712,29900.0],["2024-05-06",13.3024,13.4241,13.1244,13.3305,51000.0],["2024-05-07",13.1525,13.3867,12.8433,12.937,54700.0],["2024-05-08",13.0775,13.649,13.0775,13.574,53600.0],["2024-05-09",13.5459,13.9019,13.4991,13.8738,64800.0],["2024-05-10",13.8082,13.9769,13.574,13.8925,41400.0],["2024-05-13",14.005,14.0612,13.6302,13.6396,38400.0],["2024-05-14",13.8082,13.8082,13.6583,13.7239,17600.0],["2024-05-15",13.8082,13.8082,13.649,13.7989,14400.0],["2024-05-16",13.8176,13.9019,13.5928,13.7239,29100.0],["2024-05-17",13.7801,14.1361,13.752,14.1174,40500.0],["2024-05-20",14.1455,14.3235,13.6209,13.6209,19900.0],["2024-05-21",13.6583,13.7895,13.5928,13.7895,10900.0],["2024-05-22",13.8457,14.6701,13.7333,14.5389,45100.0],["2024-05-23",14.3797,14.3797,13.7427,13.8644,51400.0],["2024-05-24",13.9488,13.9488,13.6771,13.7708,20500.0],["2024-05-28",13.9019,13.9019,13.396,13.4523,31300.0],["2024-05-29",13.4897,13.4897,13.2087,13.3024,32700.0],["2024-05-30",13.3773,13.574,13.3773,13.4148,13600.0],["2024-05-31",13.2181,13.4991,13.2087,13.4242,25000.0],["2024-06-03",13.5647,13.5647,13.2649,13.3492,27600.0],["2024-06-04",13.1431,13.3679,13.1431,13.3024,16600.0],["2024-06-05",13.3117,13.4523,13.2836,13.2836,29900.0],["2024-06-06",13.3398,13.4429,13.2649,13.2743,34800.0],["2024-06-07",13.3305,13.396,13.115,13.2181,39300.0],["2024-06-10",13.3305,13.3305,13.0494,13.1337,40800.0],["2024-06-11",13.1619,13.3024,12.8527,13.1056,24000.0],["2024-06-12",13.3679,13.3679,12.9464,13.1056,48600.0],["2024-06-13",13.0494,13.0963,12.9651,12.9839,21200.0],["2024-06-14",12.9745,13.1619,12.7497,12.9277,33200.0],["2024-06-17",12.8808,13.0307,12.7403,12.9651,56200.0],["2024-06-18",12.9277,13.0588,12.8527,12.9745,75300.0],["2024-06-20",12.7965,13.0494,12.7684,13.0213,30500.0],["2024-06-21",13.0307,13.4804,13.0307,13.2087,89100.0],["2024-06-24",13.1431,13.5834,13.1431,13.3586,25300.0],["2024-06-25",13.2836,13.4429,13.1712,13.1806,23400.0],["2024-06-26",13.0775,13.6302,13.0775,13.5459,36400.0],["2024-06-27",13.5459,13.7895,13.5459,13.7146,25300.0],["2024-06-28",13.8176,14.6888,13.7052,14.5108,192000.0],["2024-07-01",13.7989,14.286,13.7989,13.9113,61600.0],["2024-07-02",14.0143,14.4546,14.0143,14.1455,25100.0],["2024-07-03",14.2392,14.2392,13.8644,13.8644,17100.0],["2024-07-05",13.7427,13.7614,13.4242,13.4523,68000.0],["2024-07-08",13.649,13.7239,13.5366,13.649,19400.0],["2024-07-09",13.5647,13.8176,13.5647,13.6771,25400.0],["2024-07-10",13.6583,14.005,13.6583,14.005,12000.0],["2024-07-11",14.1174,14.82,14.1174,14.5108,73300.0],["2024-07-12",14.6888,15.1104,14.2673,14.6139,71400.0],["2024-07-15",14.8106,15.7193,14.7825,15.5881,72500.0],["2024-07-16",15.8036,16.4687,15.7849,16.4031,62300.0],["2024-07-17",16.2439,17.0495,16.1877,17.0027,66000.0],["2024-07-18",16.8247,17.3024,16.3188,16.5624,64700.0],["2024-07-19",16.5811,16.9371,16.4125,16.5155,31100.0],["2024-07-22",16.4593,17.5741,15.9066,17.1526,104400.0],["2024-07-23",17.1245,17.1245,16.6186,16.8809,47300.0],["2024-07-24",16.731,17.3961,16.731,16.8809,47200.0],["2024-07-25",16.9746,17.7989,16.9746,17.5554,47300.0],["2024-07-26",17.7427,17.7896,17.3961,17.7802,76400.0],["2024-07-29",17.7989,17.7989,15.9441,16.3469,48500.0],["2024-07-30",16.731,17.0589,16.4593,17.0027,50600.0],["2024-07-31",16.9933,17.2369,16.2439,16.8153,81200.0],["2024-08-01",16.9184,16.9184,15.6912,15.813,44500.0],["2024-08-02",15.1947,15.4757,15.1947,15.2696,69300.0],["2024-08-05",14.5764,15.1666,14.2111,14.6139,55400.0],["2024-08-06",14.5949,14.8884,14.1028,14.7937,92800.0],["2024-08-07",14.9925,15.0303,14.5665,14.6612,34500.0],["2024-08-08",14.86,14.9073,14.576,14.8316,24900.0],["2024-08-09",14.7748,14.8126,14.5571,14.718,21500.0],["2024-08-12",14.9925,14.9925,14.4814,14.6896,74200.0],["2024-08-13",14.6991,15.106,14.6707,15.0398,34200.0],["2024-08-14",15.125,15.1912,15.0019,15.0966,38600.0],["2024-08-15",15.5036,15.6172,15.0493,15.3332,46100.0],["2024-08-16",15.3332,15.6739,15.2859,15.4373,41000.0],["2024-08-19",15.5604,15.7023,15.5225,15.6172,33800.0],["2024-08-20",15.655,15.7213,15.3995,15.4562,46500.0],["2024-08-21",15.3805,15.6077,15.3143,15.6077,19200.0],["2024-08-22",15.6077,15.7402,15.4373,15.4752,24100.0],["2024-08-23",15.6077,16.2608,15.5888,16.0336,62800.0],["2024-08-26",16.1472,16.1661,15.8443,15.9011,101200.0],["2024-08-27",15.8254,16.0336,15.6834,15.8065,48000.0],["2024-08-28",15.6834,15.939,15.4562,15.8159,71800.0],["2024-08-29",16.0336,16.1377,15.7213,16.0715,48600.0],["2024-08-30",16.0336,16.1093,15.8348,16.062,31300.0],["2024-09-03",15.8727,16.4311,15.8727,16.2986,45200.0],["2024-09-04",16.2986,16.346,15.8065,15.9957,29000.0],["2024-09-05",16.062,16.0904,15.797,15.8538,45400.0],["2024-09-06",15.8443,15.9106,15.6172,15.6834,43400.0],["2024-09-09",15.7118,15.9579,15.7118,15.7591,29100.0],["2024-09-10",15.7591,15.9106,15.6266,15.6739,42200.0],["2024-09-11",15.6172,15.7497,15.3711,15.6361,38600.0],["2024-09-12",15.7591,15.8065,15.532,15.7213,55800.0],["2024-09-13",15.9768,16.5258,15.9579,16.4785,83300.0],["2024-09-16",16.4974,16.7056,16.1851,16.611,34800.0],["2024-09-17",16.8097,16.9612,16.5069,16.6204,37100.0],["2024-09-18",16.5542,17.0369,16.346,16.7529,34200.0],["2024-09-19",17.1505,17.2073,16.7151,17.141,40900.0],["2024-09-20",17.0085,17.2735,16.8381,16.8381,146100.0],["2024-09-23",16.8855,16.9801,16.7056,16.8665,35500.0],["2024-09-24",16.8855,16.9044,16.7813,16.8003,39900.0],["2024-09-25",16.4501,16.5542,15.9863,16.3649,38200.0],["2024-09-26",16.5353,16.876,16.469,16.734,43700.0],["2024-09-27",16.876,16.876,16.7529,16.8003,61000.0],["2024-09-30",16.8476,17.0274,16.7056,16.8665,21000.0],["2024-10-01",16.7151,16.8571,16.5636,16.5731,50000.0],["2024-10-02",16.592,16.6488,16.5258,16.5731,27600.0],["2024-10-03",16.5636,16.7056,16.5163,16.6583,43100.0],["2024-10-04",16.9044,17.018,16.7624,16.7624,49800.0],["2024-10-07",16.6678,16.8003,16.6299,16.7056,52400.0],["2024-10-08",16.8192,16.8192,16.3649,16.3933,45800.0],["2024-10-09",16.3081,16.5636,16.0904,16.4027,53800.0],["2024-10-10",16.2418,16.611,16.2418,16.5353,42500.0],["2024-10-11",16.592,16.9517,16.592,16.8003,19800.0],["2024-10-14",16.7719,17.0937,16.7529,17.018,58500.0],["2024-10-15",17.0369,17.6048,17.018,17.1789,69000.0],["2024-10-16",17.3871,17.4628,17.0653,17.3682,43000.0],["2024-10-17",17.3019,17.5291,17.2451,17.5196,42300.0],["2024-10-18",17.5764,17.5764,17.3114,17.3303,28000.0],["2024-10-21",17.3966,17.3966,16.8287,16.8381,34300.0],["2024-10-22",16.876,17.2073,16.876,17.1694,26300.0],["2024-10-23",17.1315,17.2924,16.9706,17.2451,20700.0],["2024-10-24",17.1789,17.2451,16.8665,17.0558,68800.0],["2024-10-25",17.0558,17.1883,16.876,16.8855,31100.0],["2024-10-28",16.9517,17.6143,16.9517,17.5101,34100.0],["2024-10-29",17.5385,17.8603,17.5385,17.7373,49500.0],["2024-10-30",17.8887,19.299,17.6994,19.1665,124500.0],["2024-10-31",19.2895,19.8101,19.2801,19.2801,59200.0],["2024-11-01",19.4883,19.4883,19.1003,19.2706,36000.0],["2024-11-04",19.3937,19.5546,19.1192,19.2706,66700.0],["2024-11-05",19.4614,20.2151,19.3946,19.9575,85300.0],["2024-11-06",20.9878,22.3997,20.2628,21.5125,209400.0],["2024-11-07",21.5793,21.9418,20.5299,20.9783,115400.0],["2024-11-08",21.1786,21.7319,21.0164,21.6938,89500.0],["2024-11-11",21.5602,22.2375,21.4553,22.1803,70800.0],["2024-11-12",21.9323,22.6096,21.8559,22.1326,78500.0],["2024-11-13",22.2757,22.2757,21.5984,21.7224,42500.0],["2024-11-14",21.7224,21.8846,21.3885,21.6842,83300.0],["2024-11-15",21.8178,21.9513,21.0927,21.2645,87100.0],["2024-11-18",21.2454,21.3599,21.0927,21.2931,46600.0],["2024-11-19",21.0737,21.2835,20.9115,21.2645,60000.0],["2024-11-20",21.1595,21.3694,20.7779,21.3312,63000.0],["2024-11-21",21.4648,21.7415,21.398,21.503,28900.0],["2024-11-22",21.6461,21.9036,21.4553,21.8464,62800.0],["2024-11-25",22.0181,22.5619,21.9513,22.1612,60900.0],["2024-11-26",22.1612,22.1612,21.7415,21.751,53900.0],["2024-11-27",21.8464,21.9323,21.7033,21.7605,31300.0],["2024-11-29",21.9418,21.9418,21.5602,21.8273,25200.0],["2024-12-02",21.7128,21.9895,21.2454,21.7701,70800.0],["2024-12-03",21.5888,21.9418,21.5888,21.7033,38500.0],["2024-12-04",21.6461,21.9323,21.4648,21.8178,47800.0],["2024-12-05",21.9036,22.1421,21.8178,21.8846,47000.0],["2024-12-06",21.9418,21.9418,21.3789,21.5697,29500.0],["2024-12-09",21.6842,21.7033,21.2931,21.4076,68700.0],["2024-12-10",21.398,21.751,21.2263,21.5602,79800.0],["2024-12-11",21.7033,21.9323,21.503,21.627,124700.0],["2024-12-12",21.5316,21.6079,21.2358,21.4934,39300.0],["2024-12-13",21.4171,21.4648,21.0737,21.398,33900.0],["2024-12-16",21.3408,21.8178,21.2931,21.751,58000.0],["2024-12-17",21.7128,21.8941,21.3122,21.4553,76600.0],["2024-12-18",21.4648,21.7987,20.1388,20.2341,121700.0],["2024-12-19",20.673,20.7207,19.7095,19.8144,35200.0],["2024-12-20",19.7858,20.6157,19.7858,20.3486,167000.0],["2024-12-23",20.3582,20.3582,19.6999,20.196,43900.0],["2024-12-24",20.1101,20.4917,20.0911,20.4822,20100.0],["2024-12-26",20.32,20.549,20.2342,20.4917,23800.0],["2024-12-27",20.2914,20.5108,19.948,20.1388,33700.0],["2024-12-30",20.1101,20.1769,19.9003,20.1101,48700.0],["2024-12-31",20.2723,20.3105,19.9766,20.072,44800.0],["2025-01-02",20.1578,20.2246,19.366,19.4519,31300.0],["2025-01-03",19.6045,19.8526,19.3374,19.843,28300.0],["2025-01-06",19.843,19.843,19.0321,19.0417,46200.0],["2025-01-07",19.2134,19.2134,18.7841,19.1275,36000.0],["2025-01-08",18.9367,19.118,18.4311,18.536,143300.0],["2025-01-10",18.164,18.2212,17.7919,18.0972,53100.0],["2025-01-13",17.8396,18.6887,17.8396,18.6505,37000.0],["2025-01-14",18.6982,19.1371,18.6887,19.1371,28400.0],["2025-01-15",19.6427,19.6713,19.2897,19.5091,41000.0],["2025-01-16",19.5854,19.7095,19.242,19.5473,44100.0],["2025-01-17",19.6618,19.9575,19.3756,19.9193,54600.0],["2025-01-21",20.0434,20.4536,20.0338,20.32,57300.0],["2025-01-22",20.1388,20.2342,19.7953,20.0911,35600.0],["2025-01-23",19.9384,20.4726,19.9384,20.2151,63700.0],["2025-01-24",20.072,20.444,19.8144,20.2532,28500.0],["2025-01-27",20.2723,20.8065,20.2723,20.6253,34500.0],["2025-01-28",20.5108,20.7207,20.196,20.4726,59400.0],["2025-01-29",20.3677,20.6348,19.9861,20.5204,27800.0],["2025-01-30",21.7415,21.9418,20.2532,20.4059,42300.0],["2025-01-31",20.5967,21.7033,20.5967,21.045,95200.0],["2025-02-03",20.9687,21.1691,19.8335,19.9384,68500.0],["2025-02-04",19.948,20.3809,19.823,20.2751,59800.0],["2025-02-05",20.4482,21.0253,20.2847,20.4097,59500.0],["2025-02-06",20.477,20.881,20.2943,20.6213,74700.0],["2025-02-07",20.6213,20.7752,20.0827,20.6405,91300.0],["2025-02-10",21.1022,21.1695,20.4578,20.9291,54800.0],["2025-02-11",20.7175,21.1888,20.6598,21.0541,27500.0],["2025-02-12",20.7175,20.804,20.15,20.554,30600.0],["2025-02-13",20.5828,20.6694,20.3712,20.6502,24000.0],["2025-02-14",20.5828,20.8233,20.1981,20.3231,36000.0],["2025-02-18",20.5155,20.8233,20.3231,20.6117,28500.0],["2025-02-19",20.3712,20.6886,20.2077,20.4193,29100.0],["2025-02-20",20.352,20.3712,19.9673,20.227,38200.0],["2025-02-21",20.4289,20.7463,19.8615,19.8615,45300.0],["2025-02-24",19.9576,20.15,19.7845,19.8518,44800.0],["2025-02-25",20.025,20.2077,19.7749,20.0346,39200.0],["2025-02-26",20.0154,20.2173,18.8419,19.8807,26700.0],["2025-02-27",19.8038,19.8615,19.6499,19.8038,19200.0],["2025-02-28",20.1404,20.1404,19.7749,19.823,42600.0],["2025-03-03",20.2943,20.4674,19.8038,20.0538,34900.0],["2025-03-04",19.4383,19.5825,19.2555,19.2748,29800.0],["2025-03-05",19.169,19.2363,18.8997,19.0151,29400.0],["2025-03-06",18.8419,19.1882,18.6496,18.9189,31200.0],["2025-03-07",18.8804,19.1497,18.6881,19.0247,35500.0],["2025-03-10",18.9862,19.169,18.2456,18.3514,45800.0],["2025-03-11",18.3803,18.3899,17.8705,18.1206,53500.0],["2025-03-12",18.1975,18.4861,17.7455,18.438,35600.0],["2025-03-13",18.4476,18.7073,18.4476,18.4572,22100.0],["2025-03-14",18.7265,18.8516,18.1206,18.6207,32600.0],["2025-03-17",18.6207,18.9285,18.4187,18.9285,26500.0],["2025-03-18",18.8323,19.1497,18.5823,18.8419,38400.0],["2025-03-19",18.8516,19.3998,18.8516,19.1593,22500.0],["2025-03-20",18.9477,19.4094,18.7746,18.89,30300.0],["2025-03-21",18.6977,19.2363,18.438,18.7842,72600.0],["2025-03-24",19.1113,19.1401,18.8804,19.0728,20000.0],["2025-03-25",18.9574,18.9574,18.6496,18.6592,27100.0],["2025-03-26",18.6111,18.967,18.6111,18.967,25500.0],["2025-03-27",18.8612,19.2459,18.8612,19.1593,29100.0],["2025-03-28",19.1593,19.1593,18.7265,18.7265,33500.0],["2025-03-31",18.563,19.1305,18.563,18.7939,89400.0],["2025-04-01",18.6688,19.1401,18.4765,18.8708,37100.0],["2025-04-02",18.7554,19.5537,18.7554,19.092,34600.0],["2025-04-03",18.4765,18.7265,17.7455,17.8513,56300.0],["2025-04-04",17.4473,18.0148,17.0434,17.8032,52800.0],["2025-04-07",17.6108,18.7554,16.8798,18.4572,48400.0],["2025-04-08",18.8227,18.8227,17.9186,18.2745,55600.0],["2025-04-09",18.0821,19.4864,17.5146,18.8804,50900.0],["2025-04-10",18.5053,18.8708,17.8224,18.1302,56600.0],["2025-04-11",17.9667,17.9955,16.8029,17.7359,37600.0],["2025-04-14",17.8128,18.3418,17.6493,18.1975,45100.0],["2025-04-15",18.1591,18.8131,18.1591,18.7458,32900.0],["2025-04-16",18.6977,18.8419,18.0821,18.7458,39100.0],["2025-04-17",18.7361,19.3132,18.7361,19.1016,39700.0],["2025-04-21",19.0343,19.4864,18.8612,19.169,42300.0],["2025-04-22",19.4479,20.0346,19.419,19.7653,23700.0],["2025-04-23",20.0538,20.1115,19.2651,19.9865,27500.0],["2025-04-24",20.804,20.804,19.4287,20.0538,25000.0],["2025-04-25",20.1308,20.3616,19.9192,20.2558,23600.0],["2025-04-28",20.5251,21.6312,20.3135,21.4196,91900.0],["2025-04-29",21.0998,21.9624,21.0998,21.8461,48800.0],["2025-04-30",22.1853,22.2628,21.439,21.817,44600.0],["2025-05-01",21.8461,21.8751,21.2452,21.6813,45300.0],["2025-05-02",21.8267,22.4664,21.313,22.2919,38800.0],["2025-05-05",22.2822,22.8347,22.0496,22.2241,48900.0],["2025-05-06",21.8461,22.3113,21.5068,21.6425,37500.0],["2025-05-07",21.7394,22.6505,21.6328,22.0884,46700.0],["2025-05-08",22.1174,22.5148,21.7491,22.2434,31600.0],["2025-05-09",22.2725,22.573,21.8267,21.8364,25900.0],["2025-05-12",22.7184,22.8056,20.9156,22.4276,51500.0],["2025-05-13",22.6602,22.7765,22.2919,22.6505,34400.0],["2025-05-14",22.2725,22.7668,21.3905,22.4857,37700.0],["2025-05-15",22.5148,23.1642,21.6522,23.0285,24500.0],["2025-05-16",22.8928,22.9025,22.0981,22.4954,38200.0],["2025-05-19",22.2919,23.0188,22.2725,22.9025,28100.0],["2025-05-20",22.8928,23.2611,22.195,22.7765,37600.0],["2025-05-21",22.5051,22.5051,21.5747,21.9624,37400.0],["2025-05-22",21.7588,22.1174,21.565,21.6425,39000.0],["2025-05-23",21.565,21.9139,21.0804,21.3711,35300.0],["2025-05-27",21.6328,22.069,21.2742,21.9527,26000.0],["2025-05-28",21.8364,22.9316,21.4002,22.2241,107000.0],["2025-05-29",22.195,22.6311,20.7993,22.3694,42600.0],["2025-05-30",22.3791,22.3791,21.7976,21.8558,27300.0],["2025-06-02",21.7879,21.7879,20.8865,21.1773,40800.0],["2025-06-03",21.2258,21.5844,20.9835,21.2548,19600.0],["2025-06-04",21.1579,21.4971,20.8284,21.2452,22400.0],["2025-06-05",21.2742,21.2742,20.7896,21.0901,26800.0],["2025-06-06",21.3615,21.7007,20.6442,21.6522,19300.0],["2025-06-09",21.2936,21.9527,21.0028,21.313,36400.0],["2025-06-10",21.2452,21.817,21.2452,21.7298,17600.0],["2025-06-11",21.7394,22.0399,21.6134,21.9042,24000.0],["2025-06-12",21.9042,22.195,21.5165,22.1174,38600.0],["2025-06-13",21.9236,21.9527,21.187,21.3808,33800.0],["2025-06-16",21.6038,21.6813,21.1676,21.439,29200.0],["2025-06-17",21.2258,21.4099,21.0222,21.2742,26000.0],["2025-06-18",21.2451,21.7298,21.0804,21.2839,34200.0],["2025-06-20",21.5068,21.8364,20.9059,21.187,75000.0],["2025-06-23",21.1579,21.7201,21.061,21.7201,44700.0],["2025-06-24",21.943,22.6699,21.4196,21.9042,18300.0],["2025-06-25",21.8073,22.1659,21.3808,21.6425,102700.0],["2025-06-26",21.565,22.4567,21.3711,22.4567,277600.0],["2025-06-27",22.699,23.4937,22.195,22.9897,321600.0],["2025-06-30",23.1545,23.1739,22.321,22.4857,66500.0],["2025-07-01",22.3501,23.0963,22.1174,22.8928,75700.0],["2025-07-02",23.1254,24.1528,22.7862,24.0171,110000.0],["2025-07-03",24.6956,24.8022,24.114,24.3079,47200.0],["2025-07-07",24.3079,24.4339,23.6973,23.862,56900.0],["2025-07-08",24.0559,24.2303,23.9202,24.1625,37600.0],["2025-07-09",24.2206,24.2206,23.61,23.9589,20200.0],["2025-07-10",24.0946,24.2206,23.7845,24.0559,41600.0],["2025-07-11",21.4487,21.7201,20.6442,20.7702,466400.0],["2025-07-14",20.5958,21.2258,20.5958,21.0707,105300.0],["2025-07-15",21.0222,21.0222,20.5958,20.7315,122500.0],["2025-07-16",20.7509,21.2742,20.5182,20.9156,80600.0],["2025-07-17",20.7896,21.0901,20.5958,20.7896,88200.0],["2025-07-18",20.9738,20.9738,20.6442,20.6636,45800.0],["2025-07-21",20.7121,20.9447,20.5473,20.6152,124700.0],["2025-07-22",20.5667,20.9835,20.4989,20.6055,62600.0],["2025-07-23",20.6055,20.8672,20.5279,20.7412,53200.0],["2025-07-24",20.5473,20.8672,20.179,20.2566,176500.0],["2025-07-25",20.3535,20.3535,19.4618,19.5684,92800.0],["2025-07-28",19.4715,19.8107,19.3843,19.5587,109400.0],["2025-07-29",19.5296,19.6169,19.4133,19.4812,89600.0],["2025-07-30",19.5103,19.675,19.045,19.1226,194700.0],["2025-07-31",19.016,19.2486,18.7155,18.8706,145400.0],["2025-08-01",18.6864,18.8803,18.3666,18.7543,167200.0],["2025-08-04",18.7833,18.8997,18.4732,18.8706,96000.0],["2025-08-05",18.9781,19.0661,18.675,18.9097,276000.0],["2025-08-06",18.9586,19.0857,18.7044,18.939,87200.0],["2025-08-07",19.027,19.0661,18.6848,18.851,70000.0],["2025-08-08",18.9879,19.1052,18.587,18.9097,88100.0],["2025-08-11",18.939,19.3301,18.8804,19.2617,53800.0],["2025-08-12",19.4083,20.083,19.4083,20.0341,69200.0],["2025-08-13",20.259,20.5132,19.8386,20.1514,61500.0],["2025-08-14",19.8581,20.1905,19.731,19.8679,65000.0],["2025-08-15",19.9559,19.9559,19.4377,19.5648,93900.0],["2025-08-18",19.2323,19.6821,19.2323,19.4475,109600.0],["2025-08-19",19.3986,19.8777,19.3106,19.467,94400.0],["2025-08-20",19.467,19.6626,19.379,19.6332,50200.0],["2025-08-21",19.5257,19.5941,19.3203,19.4475,83400.0],["2025-08-22",19.6234,20.4839,19.4474,20.4252,117000.0],["2025-08-25",20.3763,20.4643,20.0634,20.1123,91700.0],["2025-08-26",20.3079,20.6696,20.2297,20.5328,78500.0],["2025-08-27",20.523,20.7087,20.347,20.4154,64400.0],["2025-08-28",20.6403,20.6403,20.2297,20.4056,61300.0],["2025-08-29",20.5328,20.7674,20.4154,20.7185,105200.0],["2025-09-02",20.4448,20.6208,20.2394,20.5034,99700.0],["2025-09-03",20.4252,20.7576,20.1808,20.2883,97500.0],["2025-09-04",20.3176,20.787,20.3176,20.7185,49200.0],["2025-09-05",20.7283,20.9336,20.4056,20.5523,87600.0],["2025-09-08",20.5816,20.7772,20.5132,20.611,59400.0],["2025-09-09",20.7674,20.7772,20.3665,20.5425,82600.0],["2025-09-10",20.5621,20.7283,20.5328,20.6208,77800.0],["2025-09-11",20.6794,20.6794,20.4056,20.5914,126400.0],["2025-09-12",20.6696,20.7674,20.2199,20.3665,56400.0],["2025-09-15",20.4936,20.6305,20.2394,20.3861,69700.0],["2025-09-16",20.4643,20.4643,19.995,20.171,90300.0],["2025-09-17",20.2785,20.8359,20.0634,20.3274,100800.0],["2025-09-18",20.5132,20.8945,20.3665,20.8261,78000.0],["2025-09-19",20.8261,20.8945,20.2883,20.3274,652700.0],["2025-09-22",20.347,20.4154,20.1025,20.2297,119400.0],["2025-09-23",20.3079,20.5719,20.1612,20.259,81100.0],["2025-09-24",20.2981,20.5328,19.9363,20.1221,61600.0],["2025-09-25",20.0048,20.3079,19.9657,20.1319,87900.0],["2025-09-26",20.1612,20.4252,20.083,20.2003,82900.0],["2025-09-29",20.2688,20.2688,19.8581,19.8777,93100.0],["2025-09-30",19.8288,20.0243,19.6234,19.8581,85100.0],["2025-10-01",19.8581,19.8581,19.5061,19.731,55900.0],["2025-10-02",19.7408,19.7408,19.4279,19.6919,77600.0],["2025-10-03",19.8092,20.0732,19.731,19.995,49300.0],["2025-10-06",19.9657,20.5328,19.9657,20.2199,86300.0],["2025-10-07",20.347,20.435,20.2883,20.435,53000.0],["2025-10-08",20.4936,20.4936,20.0732,20.2981,72500.0],["2025-10-09",20.3079,20.4936,19.9852,20.2785,58000.0],["2025-10-10",20.2883,20.5621,19.8581,19.8777,124900.0],["2025-10-13",20.0243,20.2394,19.8581,20.0928,155500.0],["2025-10-14",20.0341,21.1585,20.0243,20.8652,210200.0],["2025-10-15",20.9923,21.139,20.3861,20.5034,255900.0],["2025-10-16",20.3959,20.7674,19.379,19.555,174900.0],["2025-10-17",19.6528,19.819,19.5257,19.5257,95500.0],["2025-10-20",19.6234,20.4741,19.6234,20.4545,136600.0],["2025-10-21",20.3861,20.7772,20.1417,20.3176,106200.0],["2025-10-22",20.6599,21.1096,20.3665,21.0705,120400.0],["2025-10-23",21.227,21.8723,20.4056,20.8065,178700.0],["2025-10-24",21.1194,21.9407,21.1194,21.6865,165300.0],["2025-10-27",21.6865,21.9994,21.4225,21.4812,63600.0],["2025-10-28",21.4812,21.6181,21.2758,21.4421,58200.0],["2025-10-29",21.2954,21.6083,20.8847,21.1683,110700.0],["2025-10-30",21.1683,21.5789,20.9336,21.0607,52800.0],["2025-10-31",21.0705,21.3247,20.7283,21.051,86600.0],["2025-11-03",21.1194,21.1878,20.9141,21.1096,44700.0],["2025-11-04",20.9618,21.2772,20.883,21.0505,69800.0],["2025-11-05",21.2082,21.4841,21.0801,21.4447,44800.0],["2025-11-06",21.425,21.6319,21.2772,21.5531,64000.0],["2025-11-07",21.5531,21.6615,21.287,21.5531,55500.0],["2025-11-10",21.8192,21.8586,21.5235,21.6615,44600.0],["2025-11-11",21.6714,21.7305,21.5137,21.5235,31500.0],["2025-11-12",21.494,21.8685,21.494,21.5925,41800.0],["2025-11-13",21.5038,21.7995,21.3363,21.5925,59600.0],["2025-11-14",21.5334,21.6615,21.1688,21.6024,37000.0],["2025-11-17",21.5038,21.7305,20.8928,21.0604,99200.0],["2025-11-18",21.0801,21.4053,20.8435,20.8731,56100.0],["2025-11-19",20.9519,21.1293,20.7943,21.0111,101000.0],["2025-11-20",21.2575,21.5432,21.0111,21.1589,109900.0],["2025-11-21",21.2673,22.2134,21.2279,22.1346,98600.0],["2025-11-24",22.0951,22.2922,21.7206,21.967,65200.0],["2025-11-25",22.1247,22.7259,22.1247,22.5189,110400.0],["2025-11-26",22.4204,22.5386,22.1937,22.4696,77200.0],["2025-11-28",22.4401,22.5682,22.2134,22.4105,45700.0],["2025-12-01",22.2331,22.7062,22.2331,22.5189,106500.0],["2025-12-02",22.5485,22.6667,22.4302,22.4696,62400.0],["2025-12-03",22.6273,22.923,22.4302,22.923,129600.0],["2025-12-04",22.8638,23.1004,22.7653,22.8244,72100.0],["2025-12-05",22.9131,22.9131,22.7062,22.8047,51100.0],["2025-12-08",22.8835,23.2186,22.8835,23.0412,41400.0],["2025-12-09",23.0412,23.4749,23.0314,23.0806,98200.0],["2025-12-10",23.0018,23.8592,23.0018,23.7212,230700.0],["2025-12-11",23.7114,23.938,23.6621,23.8296,193500.0],["2025-12-12",23.8986,24.0267,23.6917,23.7705,156200.0],["2025-12-15",23.9085,24.2928,23.8001,24.0859,215200.0],["2025-12-16",24.1746,24.3815,23.7508,23.7508,174300.0],["2025-12-17",23.7508,24.0563,23.6325,23.9183,269700.0],["2025-12-18",24.1351,24.3224,23.7804,23.7902,167500.0],["2025-12-19",23.8888,24.0662,23.3664,23.5635,237500.0],["2025-12-22",23.4749,23.7902,23.0018,23.0609,100700.0],["2025-12-23",22.9328,23.1398,22.5879,22.647,98600.0],["2025-12-24",22.6175,22.8934,22.5288,22.6864,52500.0],["2025-12-26",22.7259,22.9131,22.5682,22.6963,63100.0],["2025-12-29",22.647,22.7751,22.3218,22.4795,65600.0],["2025-12-30",22.3514,22.4696,22.0262,22.2824,56900.0],["2025-12-31",22.3218,22.4204,21.8192,21.898,83500.0],["2026-01-02",22.1444,22.1444,21.4841,21.563,61000.0],["2026-01-05",21.5433,22.2725,21.5433,21.8192,134600.0],["2026-01-06",21.7896,21.9966,21.3757,21.9867,69900.0],["2026-01-07",21.7502,21.8783,21.4348,21.7108,44700.0],["2026-01-08",21.5728,22.3809,21.5728,22.243,52300.0],["2026-01-09",22.2134,22.3809,21.8488,21.8882,71400.0],["2026-01-12",21.7206,22.0853,21.5827,21.8389,78500.0],["2026-01-13",21.8389,22.1543,21.5827,22.0261,123800.0],["2026-01-14",22.0459,22.4105,21.7995,22.3021,209400.0],["2026-01-15",22.2528,23.0215,22.2528,22.8934,109200.0],["2026-01-16",22.8343,23.0511,22.2824,22.3612,112000.0],["2026-01-20",21.9473,22.4499,21.7404,22.1148,71000.0],["2026-01-21",22.3809,23.1496,22.243,23.1004,148600.0],["2026-01-22",23.0708,23.6522,23.0708,23.2679,80700.0],["2026-01-23",23.1201,23.258,22.5583,22.5879,63000.0],["2026-01-26",22.5386,23.1004,22.3021,22.5879,73200.0],["2026-01-27",22.5288,22.9722,22.5288,22.6667,66300.0],["2026-01-28",22.7948,23.2186,22.4204,22.9525,153800.0],["2026-01-29",23.2876,24.3717,22.8638,24.2731,138300.0],["2026-01-30",24.2928,24.5786,23.2482,23.7804,148900.0],["2026-02-02",23.7606,24.756,23.5833,24.2633,124300.0],["2026-02-03",24.1549,24.756,23.8493,24.2041,101400.0],["2026-02-04",24.3618,24.9334,24.3618,24.4209,67400.0],["2026-02-05",24.3421,24.7856,24.0366,24.5096,75700.0],["2026-02-06",24.7757,25.032,24.3914,24.4702,143800.0],["2026-02-09",24.4702,24.8644,24.3914,24.5096,77800.0],["2026-02-10",24.4401,24.6089,23.8644,23.9438,69300.0],["2026-02-11",24.1523,24.4302,23.4475,23.5666,50400.0],["2026-02-12",23.8147,23.9637,23.1794,23.7056,149500.0],["2026-02-13",23.6956,23.9438,23.378,23.6758,92300.0],["2026-02-17",23.6758,24.2714,23.6758,23.9736,42400.0],["2026-02-18",23.8842,24.2218,23.646,23.7453,72300.0],["2026-02-19",23.5765,23.9736,23.4772,23.8942,58400.0],["2026-02-20",23.8545,24.2912,23.5765,24.2515,83900.0],["2026-02-23",24.3111,24.599,23.3482,23.646,95100.0],["2026-02-24",23.646,23.8147,23.1496,23.7254,86600.0],["2026-02-25",23.8445,24.3111,23.8445,24.2714,53700.0],["2026-02-26",24.321,24.589,23.9339,24.2515,72700.0],["2026-02-27",23.7254,23.9835,23.3383,23.6361,96700.0],["2026-03-02",23.0404,23.8346,21.8988,23.368,99600.0],["2026-03-03",22.6831,23.239,22.5242,23.0603,93500.0],["2026-03-04",23.2886,23.5169,22.971,23.2588,202400.0],["2026-03-05",22.961,23.0702,22.5739,22.6831,61600.0],["2026-03-06",22.286,22.5838,21.8393,22.415,67300.0],["2026-03-09",22.0775,22.3654,21.6407,22.2066,93700.0],["2026-03-10",22.0477,22.6831,22.018,22.2364,52300.0],["2026-03-11",21.9981,22.1967,21.8591,21.9783,54700.0],["2026-03-12",21.8294,22.018,21.472,21.9683,75000.0],["2026-03-13",22.147,22.2761,21.7301,22.0875,78400.0],["2026-03-16",22.2463,23.0305,21.9882,22.2165,57600.0],["2026-03-17",22.3555,22.3853,21.9683,22.0875,62800.0],["2026-03-18",21.8988,22.1272,21.5613,21.7003,141500.0],["2026-03-19",21.4521,22.0974,21.4422,21.9485,116000.0],["2026-03-20",21.9485,21.9981,21.5415,21.6904,285500.0],["2026-03-23",22.0775,22.7029,21.7499,22.3654,80400.0],["2026-03-24",22.0974,22.6731,21.9882,22.3456,81800.0],["2026-03-25",22.6632,23.2191,22.0974,22.2661,62800.0],["2026-03-26",22.0974,22.415,22.008,22.415,44800.0],["2026-03-27",22.1867,22.4845,21.8393,22.1669,49600.0],["2026-03-30",22.5242,22.5242,22.1669,22.3952,92200.0],["2026-03-31",22.832,22.8518,22.1569,22.6235,129500.0],["2026-04-01",22.7228,23.1099,22.4845,22.8816,50100.0],["2026-04-02",22.4448,22.9114,21.9485,22.832,43800.0],["2026-04-06",22.8221,23.2588,22.6533,23.0107,113800.0],["2026-04-07",22.961,23.3879,22.8121,23.2985,72800.0],["2026-04-08",23.9934,24.0728,23.4375,23.5269,80200.0],["2026-04-09",23.3383,24.0629,23.2886,23.9934,105100.0],["2026-04-10",24.0133,24.0927,23.5765,23.8743,93200.0],["2026-04-13",23.8247,23.9736,23.6261,23.8346,136400.0],["2026-04-14",23.7552,23.9041,23.0504,23.7552,111900.0],["2026-04-15",23.7155,23.8942,23.3879,23.7353,65200.0],["2026-04-16",23.5864,23.8942,23.3581,23.4177,101600.0],["2026-04-17",23.6956,24.7479,23.6758,24.4203,187900.0],["2026-04-20",24.3012,24.4699,23.9438,24.1026,79500.0],["2026-04-21",24.0728,24.3607,23.4475,23.5964,96100.0],["2026-04-22",23.8048,25.1251,23.8048,24.4004,133200.0],["2026-04-23",24.46,24.5791,24.0629,24.3508,72600.0],["2026-04-24",24.4203,24.7777,24.0034,24.7578,129000.0],["2026-04-27",24.7082,25.1847,24.6883,25.145,104400.0],["2026-04-28",25.2045,25.4229,25.0159,25.3038,78600.0],["2026-04-29",25.135,25.2442,24.4898,24.6089,74900.0],["2026-04-30",24.5493,25.0358,24.5196,24.6883,55700.0],["2026-05-01",24.8273,25.0655,24.2019,24.8869,41600.0],["2026-05-04",24.8273,28.1032,24.3607,24.46,51500.0],["2026-05-05",24.57,25.05,24.41,24.91,47600.0],["2026-05-06",25.21,25.83,24.84,25.0,56100.0],["2026-05-07",25.08,25.48,24.78,24.98,73500.0],["2026-05-08",24.96,25.18,24.78,24.99,38200.0],["2026-05-11",25.21,25.29,24.66,24.72,71300.0],["2026-05-12",24.65,25.2,24.21,24.54,58600.0],["2026-05-13",24.45,25.15,24.28,24.45,60700.0],["2026-05-14",24.49,25.2,24.42,24.52,54800.0],["2026-05-15",24.41,24.49,24.15,24.22,59700.0],["2026-05-18",24.3,24.83,24.3,24.79,50700.0],["2026-05-19",24.74,26.15,24.58,24.81,78600.0],["2026-05-20",24.74,25.34,24.52,25.17,98700.0],["2026-05-21",24.94,25.69,24.78,25.65,72800.0],["2026-05-22",25.75,25.81,25.41,25.46,83900.0],["2026-05-26",25.56,25.84,25.46,25.82,66100.0],["2026-05-27",25.92,26.0,25.58,25.65,68000.0],["2026-05-28",25.68,25.8,25.46,25.77,46600.0],["2026-05-29",25.77,25.97,25.49,25.9,109400.0],["2026-06-01",25.79,26.02,25.37,25.56,95500.0],["2026-06-02",25.42,25.98,25.12,25.82,74200.0],["2026-06-03",25.7,25.7,25.16,25.21,98300.0],["2026-06-04",25.58,26.21,25.58,26.08,67700.0],["2026-06-05",26.07,26.58,25.99,26.41,65600.0],["2026-06-08",26.41,26.84,26.36,26.37,84500.0],["2026-06-09",26.58,27.21,26.46,26.48,115700.0],["2026-06-10",26.72,27.4,26.65,26.82,123600.0],["2026-06-11",26.94,27.09,26.47,26.75,122400.0],["2026-06-12",26.96,27.24,26.87,27.21,71400.0],["2026-06-15",27.32,27.48,26.43,26.49,70700.0],["2026-06-16",26.77,27.04,26.63,26.91,115500.0],["2026-06-17",26.84,27.15,26.27,26.52,102400.0],["2026-06-18",26.93,27.05,26.69,26.85,302400.0],["2026-06-22",26.76,27.16,26.44,26.82,111700.0],["2026-06-23",26.87,27.46,26.87,27.42,150200.0],["2026-06-24",27.4,28.13,27.27,28.0,207700.0],["2026-06-25",28.08,28.16,27.69,27.91,90800.0],["2026-06-26",27.94,28.86,27.8,28.67,795900.0],["2026-06-29",28.53,28.53,27.695,28.43,155774.0],["2026-07-06",28.46,29.19,27.92,27.93,121588.3266],["2026-07-07",27.99,28.32,27.81,27.95,130588.0204],["2026-07-08",27.75,27.82,27.195,27.42,155078.980003],["2026-07-09",27.42,27.78,27.42,27.5,111665.785634],["2026-07-10",27.36,27.75,27.19,27.67,157277.4259],["2026-07-13",27.73,28.13,26.155,27.88,155880.6129],["2026-07-14",28.18,28.22,27.65,27.92,133969.2532],["2026-07-27",28.69,28.91,28.495,28.65,100555.9986],["2026-07-28",28.88,29.58,28.715,29.3,94703.0675],["2026-07-29",29.18,29.665,29.06,29.25,120527.6024],["2026-07-30",29.37,29.43,28.755,28.9,147423.383104],["2026-07-31",28.8,29.13,28.5,29.06,111322.39595]]}