{"t":"CLMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",2.0767,2.0767,2.0451,2.0451,5600.0],["2011-07-01",2.0511,2.0963,2.0511,2.0662,10400.0],["2011-07-05",2.0828,2.0888,2.0737,2.0828,6800.0],["2011-07-06",2.0707,2.0948,2.0647,2.0647,22800.0],["2011-07-07",2.0767,2.0948,2.0767,2.0933,11200.0],["2011-07-08",2.0647,2.1024,2.0436,2.0632,28400.0],["2011-07-11",2.0662,2.1099,2.0436,2.0541,14400.0],["2011-07-12",2.0828,2.0828,1.9998,2.0647,7200.0],["2011-07-13",2.0436,2.0722,2.0436,2.0722,2000.0],["2011-07-14",2.0586,2.0586,2.0511,2.0586,14400.0],["2011-07-15",2.0722,2.1114,2.0013,2.0436,21600.0],["2011-07-18",2.0074,2.0813,2.0059,2.0813,17600.0],["2011-07-19",2.0963,2.1024,1.9757,2.0089,40000.0],["2011-07-20",1.9923,2.0556,1.9923,2.0134,19600.0],["2011-07-21",2.0089,2.0677,1.9923,1.9998,36400.0],["2011-07-22",2.0013,2.0662,1.9998,2.0059,6400.0],["2011-07-25",1.9983,2.0345,1.9817,1.9817,31600.0],["2011-07-26",2.0043,2.033,1.9847,2.0134,54000.0],["2011-07-27",2.0089,2.027,1.9847,1.9893,28000.0],["2011-07-28",2.0043,2.0043,1.9802,1.9983,28000.0],["2011-07-29",1.8988,1.9546,1.3211,1.7072,354400.0],["2011-08-01",1.8098,1.8505,1.6906,1.7027,130800.0],["2011-08-02",1.7087,1.7344,1.6424,1.6424,95600.0],["2011-08-03",1.6348,1.659,1.6348,1.6469,93200.0],["2011-08-04",1.656,1.7042,1.6243,1.6454,131200.0],["2011-08-05",1.6668,1.7326,1.6224,1.7326,72800.0],["2011-08-08",1.6607,1.7127,1.6071,1.6071,57600.0],["2011-08-09",1.6852,1.7464,1.6117,1.6255,69200.0],["2011-08-10",1.65,1.9775,1.65,1.8505,110400.0],["2011-08-11",1.8505,2.0311,1.8505,1.95,37600.0],["2011-08-12",1.9408,1.9867,1.8367,1.8643,11200.0],["2011-08-15",1.852,1.9102,1.7954,1.901,38000.0],["2011-08-16",1.8689,2.0311,1.8673,1.9332,36400.0],["2011-08-17",1.9286,1.9699,1.8061,1.8383,44400.0],["2011-08-18",1.8046,1.875,1.7908,1.7969,5200.0],["2011-08-19",1.8245,1.8275,1.6837,1.751,12000.0],["2011-08-22",1.7985,1.8138,1.6959,1.7449,31200.0],["2011-08-23",1.7464,1.852,1.7281,1.7281,12400.0],["2011-08-24",1.8,1.8474,1.777,1.8474,4800.0],["2011-08-25",1.8383,1.8383,1.7464,1.7908,13600.0],["2011-08-26",1.7372,1.7602,1.7143,1.7434,8800.0],["2011-08-29",1.7342,1.7847,1.6454,1.7235,109200.0],["2011-08-30",1.7082,1.7847,1.7066,1.7847,19600.0],["2011-08-31",1.7862,1.7908,1.7755,1.7755,24000.0],["2011-09-01",1.7296,1.7311,1.7082,1.7265,8000.0],["2011-09-02",1.7189,1.7296,1.673,1.673,46800.0],["2011-09-06",1.6469,1.6852,1.6454,1.673,35200.0],["2011-09-07",1.673,1.7296,1.6592,1.7281,11600.0],["2011-09-08",1.7372,1.7372,1.6607,1.725,17200.0],["2011-09-09",1.7204,1.7372,1.6837,1.7036,16400.0],["2011-09-12",1.7005,1.7173,1.6546,1.6837,27600.0],["2011-09-13",1.6913,1.7082,1.6837,1.7066,24400.0],["2011-09-14",1.6913,1.7066,1.6622,1.7051,13600.0],["2011-09-15",1.6852,1.7051,1.6837,1.7051,14000.0],["2011-09-16",1.7005,1.7051,1.6546,1.6546,15600.0],["2011-09-19",1.65,1.7097,1.6485,1.6485,7600.0],["2011-09-20",1.6607,1.6684,1.6607,1.6684,4400.0],["2011-09-21",1.6607,1.6684,1.6607,1.6684,10000.0],["2011-09-22",1.6531,1.6561,1.6071,1.6102,18800.0],["2011-09-23",1.6316,1.6668,1.5689,1.5796,18800.0],["2011-09-26",1.5781,1.5918,1.5383,1.5383,31600.0],["2011-09-27",1.673,1.673,1.5459,1.5719,12000.0],["2011-09-28",1.6071,1.6224,1.5689,1.601,11600.0],["2011-09-29",1.5735,1.5765,1.5612,1.5765,9200.0],["2011-09-30",1.5582,1.5582,1.523,1.5306,41600.0],["2011-10-03",1.5076,1.5168,1.4694,1.4694,11200.0],["2011-10-04",1.4648,1.5184,1.4541,1.4556,9600.0],["2011-10-05",1.5046,1.5122,1.4985,1.5,5200.0],["2011-10-06",1.5275,1.5719,1.5168,1.5536,15200.0],["2011-10-07",1.5566,1.5826,1.5352,1.5474,24000.0],["2011-10-10",1.6454,1.6454,1.5689,1.5811,9200.0],["2011-10-11",1.6148,1.6148,1.5612,1.5934,7200.0],["2011-10-12",1.6087,1.6377,1.5643,1.6332,22400.0],["2011-10-13",1.6209,1.6454,1.5689,1.6454,17200.0],["2011-10-14",1.5934,1.6194,1.5903,1.6194,4000.0],["2011-10-17",1.627,1.6745,1.6133,1.6439,12400.0],["2011-10-18",1.6638,1.7066,1.6255,1.6974,51200.0],["2011-10-19",1.7158,1.7158,1.6837,1.6898,7600.0],["2011-10-20",1.6791,1.7143,1.6791,1.7143,6400.0],["2011-10-21",1.7143,1.7143,1.7005,1.7005,5200.0],["2011-10-24",1.6668,1.7877,1.65,1.7525,35600.0],["2011-10-25",1.7525,1.8168,1.7158,1.8107,21600.0],["2011-10-26",1.7556,1.7617,1.7342,1.7541,16000.0],["2011-10-27",1.7985,1.8872,1.7985,1.852,66800.0],["2011-10-28",1.875,1.9102,1.8383,1.8612,43200.0],["2011-10-31",1.8367,1.9102,1.8092,1.8199,6400.0],["2011-11-01",1.777,1.8903,1.7617,1.8643,21200.0],["2011-11-02",1.9362,1.9362,1.7923,1.8383,39600.0],["2011-11-03",1.8631,1.877,1.8165,1.8165,4000.0],["2011-11-04",1.7995,1.9205,1.7995,1.8894,11600.0],["2011-11-07",1.8801,1.9112,1.8243,1.877,14400.0],["2011-11-08",1.8786,1.9205,1.815,1.9189,48800.0],["2011-11-09",1.877,1.9205,1.8491,1.8755,17600.0],["2011-11-10",1.9189,1.9189,1.8445,1.8522,36800.0],["2011-11-11",1.8848,1.9034,1.8538,1.8926,11200.0],["2011-11-14",1.8926,1.936,1.8786,1.9127,50000.0],["2011-11-15",1.8957,1.9608,1.8957,1.9468,23200.0],["2011-11-16",1.9468,1.9468,1.846,1.846,34000.0],["2011-11-17",1.8832,1.922,1.8476,1.8832,11600.0],["2011-11-18",1.891,1.9143,1.846,1.9065,10400.0],["2011-11-21",1.891,1.9003,1.8445,1.8445,36000.0],["2011-11-22",1.8693,1.9081,1.8693,1.8926,13600.0],["2011-11-23",1.8693,1.8693,1.8693,1.8693,800.0],["2011-11-25",1.8708,1.9003,1.8445,1.8507,16800.0],["2011-11-28",1.9019,1.9081,1.8569,1.86,20000.0],["2011-11-29",1.8894,1.8972,1.846,1.846,24400.0],["2011-11-30",1.8739,1.8988,1.8119,1.8894,16800.0],["2011-12-01",1.8848,1.8848,1.8212,1.8631,18000.0],["2011-12-02",1.8615,1.8615,1.8274,1.8476,8400.0],["2011-12-05",1.8615,1.8957,1.86,1.86,15200.0],["2011-12-06",1.8615,1.8615,1.8181,1.8615,8000.0],["2011-12-07",1.86,1.86,1.8321,1.8321,3200.0],["2011-12-08",1.8383,1.8522,1.8383,1.8522,1200.0],["2011-12-09",1.8538,1.8538,1.8134,1.8258,12400.0],["2011-12-12",1.8305,1.8476,1.829,1.8476,6400.0],["2011-12-13",1.8662,1.8662,1.8134,1.8181,3600.0],["2011-12-14",1.8227,1.8941,1.8103,1.846,6000.0],["2011-12-15",1.8289,1.877,1.8212,1.8491,5200.0],["2011-12-16",1.8631,1.877,1.8274,1.8538,20400.0],["2011-12-19",1.8631,1.8972,1.8367,1.8848,14000.0],["2011-12-20",1.8693,1.8693,1.8429,1.86,21200.0],["2011-12-21",1.8646,1.8863,1.8615,1.8615,12000.0],["2011-12-22",1.8615,1.8615,1.8352,1.8615,26400.0],["2011-12-23",1.8491,1.8631,1.8305,1.8305,15600.0],["2011-12-27",1.8321,1.8693,1.8305,1.8615,22000.0],["2011-12-28",1.8553,1.8677,1.8165,1.8165,24000.0],["2011-12-29",1.8305,1.8693,1.8305,1.8693,20000.0],["2011-12-30",1.8615,1.8926,1.8429,1.8926,25600.0],["2012-01-03",1.8988,1.8988,1.7855,1.8476,28000.0],["2012-01-04",1.8569,1.877,1.8569,1.86,11200.0],["2012-01-05",1.8631,1.877,1.8165,1.8227,43600.0],["2012-01-06",1.8165,1.8615,1.8165,1.8553,13200.0],["2012-01-09",1.8569,1.8615,1.8367,1.8615,6000.0],["2012-01-10",1.8615,1.8615,1.8367,1.8367,10800.0],["2012-01-11",1.8584,1.8677,1.8569,1.8646,10000.0],["2012-01-12",1.8926,1.9251,1.7995,1.815,123600.0],["2012-01-13",1.846,1.846,1.815,1.8398,9600.0],["2012-01-17",1.8755,1.8879,1.8553,1.8553,15200.0],["2012-01-18",1.8615,1.8662,1.8429,1.8429,22400.0],["2012-01-19",1.8445,1.9003,1.8305,1.8305,27200.0],["2012-01-20",1.8274,1.8894,1.8274,1.86,55600.0],["2012-01-23",1.8708,1.8879,1.8522,1.86,19200.0],["2012-01-24",1.8832,1.8863,1.8615,1.8863,8400.0],["2012-01-25",1.8491,1.8801,1.8383,1.8615,15200.0],["2012-01-26",1.8739,1.8786,1.8398,1.8398,13200.0],["2012-01-27",1.8569,1.8786,1.8569,1.8615,13600.0],["2012-01-30",1.8786,1.8786,1.8414,1.8445,28400.0],["2012-01-31",1.8538,1.877,1.8398,1.8445,16400.0],["2012-02-01",1.8491,1.8724,1.8305,1.8522,33200.0],["2012-02-02",1.8383,1.8615,1.8321,1.8507,38400.0],["2012-02-03",1.9081,2.0167,1.8817,1.9003,199200.0],["2012-02-06",1.9946,2.0009,1.9255,1.9553,116000.0],["2012-02-07",1.9616,1.9868,1.96,1.9868,42400.0],["2012-02-08",1.9899,2.0119,1.9726,2.004,51600.0],["2012-02-09",2.0088,2.0119,1.9962,2.0119,24000.0],["2012-02-10",1.9962,2.0355,1.9805,2.0339,100400.0],["2012-02-13",2.0465,2.0575,2.0166,2.0213,79200.0],["2012-02-14",2.0009,2.0449,2.0009,2.0418,46800.0],["2012-02-15",2.0402,2.0889,2.0213,2.0261,38400.0],["2012-02-16",2.0119,2.0386,2.0119,2.0276,13600.0],["2012-02-17",2.0418,2.0418,2.0119,2.0119,4400.0],["2012-02-21",2.0418,2.0575,1.9978,2.0198,96800.0],["2012-02-22",2.0119,2.0433,2.0119,2.0276,16000.0],["2012-02-23",2.0119,2.0276,1.9663,1.9962,153200.0],["2012-02-24",2.0056,2.0339,2.0009,2.0245,31600.0],["2012-02-27",2.0088,2.0261,1.9663,2.0119,59600.0],["2012-02-28",2.015,2.0323,2.015,2.0323,68400.0],["2012-02-29",2.0292,2.0323,2.004,2.004,24400.0],["2012-03-01",2.0088,2.0512,1.9805,2.0512,153600.0],["2012-03-02",2.0512,2.1487,2.0512,2.1204,80400.0],["2012-03-05",2.1376,2.1801,2.1204,2.1565,44400.0],["2012-03-06",2.1361,2.1801,2.0968,2.0968,47600.0],["2012-03-07",2.1062,2.1848,2.1062,2.1848,41200.0],["2012-03-08",2.2178,2.2477,2.2005,2.221,56800.0],["2012-03-09",2.2194,2.2194,2.1549,2.1895,16000.0],["2012-03-12",2.2147,2.2147,2.1927,2.1958,43200.0],["2012-03-13",2.2084,2.2398,2.1424,2.2398,25200.0],["2012-03-14",2.2257,2.2681,2.1628,2.2603,48400.0],["2012-03-15",2.2618,2.2634,2.2225,2.2398,14400.0],["2012-03-16",2.2162,2.2398,2.2162,2.2398,8800.0],["2012-03-19",2.2398,2.2634,2.2194,2.2634,10800.0],["2012-03-20",2.2618,2.2634,2.2241,2.2351,16400.0],["2012-03-21",2.2587,2.2587,2.2005,2.2524,35600.0],["2012-03-22",2.2398,2.2414,2.2257,2.2288,14000.0],["2012-03-23",2.2178,2.2194,2.1722,2.2194,20000.0],["2012-03-26",2.2288,2.2634,2.2162,2.2335,21200.0],["2012-03-27",2.2445,2.2461,2.2005,2.232,21600.0],["2012-03-28",2.232,2.2634,2.2005,2.2634,23200.0],["2012-03-29",2.2194,2.2555,2.2194,2.2508,24000.0],["2012-03-30",2.2555,2.2555,2.232,2.2335,21200.0],["2012-04-02",2.2634,2.2634,2.232,2.2618,10800.0],["2012-04-03",2.2791,2.2791,2.243,2.276,48400.0],["2012-04-04",2.2791,2.2791,2.2492,2.2791,14800.0],["2012-04-05",2.2838,2.3074,2.2555,2.3074,28000.0],["2012-04-09",2.3074,2.3278,2.2697,2.3058,26800.0],["2012-04-10",2.3357,2.3357,2.287,2.3105,16000.0],["2012-04-11",2.3105,2.3388,2.2948,2.3168,32000.0],["2012-04-12",2.3388,2.3451,2.3263,2.3357,17200.0],["2012-04-13",2.3514,2.507,2.3498,2.364,240800.0],["2012-04-16",2.441,2.5023,2.4347,2.4677,50800.0],["2012-04-17",2.4489,2.507,2.4489,2.4913,36000.0],["2012-04-18",2.5102,2.5102,2.4599,2.4992,31600.0],["2012-04-19",2.4976,2.4976,2.4614,2.4866,39600.0],["2012-04-20",2.4819,2.5117,2.4756,2.4992,24800.0],["2012-04-23",2.4976,2.4992,2.4756,2.4803,30800.0],["2012-04-24",2.4866,2.5668,2.4599,2.5463,62800.0],["2012-04-25",2.5903,2.6862,2.5463,2.6721,141600.0],["2012-04-26",2.6438,2.7507,2.6359,2.6359,268400.0],["2012-04-27",2.2524,2.2807,2.0245,2.1251,564800.0],["2012-04-30",2.1911,2.1911,2.1219,2.1361,96000.0],["2012-05-01",2.1377,2.1534,2.0826,2.0905,156000.0],["2012-05-02",2.1109,2.1534,2.0638,2.0638,85600.0],["2012-05-03",2.0606,2.1004,1.981,2.0367,141600.0],["2012-05-04",2.0558,2.0781,2.0367,2.067,32000.0],["2012-05-07",2.1036,2.1036,2.0526,2.0845,34400.0],["2012-05-08",2.0685,2.1147,2.0335,2.0861,245200.0],["2012-05-09",2.0606,2.0749,2.0399,2.0685,38000.0],["2012-05-10",2.0542,2.1083,2.0542,2.0622,24000.0],["2012-05-11",2.0304,2.1402,2.0288,2.0526,39600.0],["2012-05-14",2.0288,2.0638,2.0288,2.0574,21600.0],["2012-05-15",2.0288,2.1402,2.0288,2.0606,39200.0],["2012-05-16",2.0495,2.1704,2.032,2.0813,64000.0],["2012-05-17",2.0654,2.0924,2.0654,2.0717,25200.0],["2012-05-18",2.0749,2.1354,2.0685,2.0685,49200.0],["2012-05-21",2.1004,2.1004,2.0526,2.0765,34800.0],["2012-05-22",2.0813,2.1211,2.0813,2.0988,15200.0],["2012-05-23",2.0781,2.1195,2.0526,2.0574,16000.0],["2012-05-24",2.0606,2.1163,2.0606,2.0701,14400.0],["2012-05-25",2.0542,2.1211,2.0542,2.1004,36800.0],["2012-05-29",2.1147,2.1831,2.0526,2.0908,48800.0],["2012-05-30",2.0765,2.1958,2.0765,2.1083,7600.0],["2012-05-31",2.1258,2.1258,2.0924,2.102,12400.0],["2012-06-01",2.0972,2.1863,2.0685,2.0781,24800.0],["2012-06-04",2.1067,2.1067,2.0701,2.0924,80000.0],["2012-06-05",2.0908,2.1083,2.0685,2.0972,16800.0],["2012-06-06",2.1099,2.1099,2.0845,2.0908,11600.0],["2012-06-07",2.1036,2.1036,2.0399,2.0606,32800.0],["2012-06-08",2.0606,2.0861,2.0351,2.0606,15600.0],["2012-06-11",2.0335,2.0574,2.0081,2.0447,43600.0],["2012-06-12",2.0192,2.0685,2.0129,2.0526,81200.0],["2012-06-13",2.0351,2.0606,2.0208,2.051,32800.0],["2012-06-14",2.0288,2.0463,1.9842,2.0049,55200.0],["2012-06-15",1.9906,2.0526,1.9731,2.0526,44000.0],["2012-06-18",2.0542,2.0542,2.0049,2.0208,13200.0],["2012-06-19",2.0383,2.0479,1.9969,2.0129,16400.0],["2012-06-20",2.0144,2.0144,1.9683,1.9747,17200.0],["2012-06-21",1.9635,1.989,1.9635,1.989,9600.0],["2012-06-22",1.9826,1.9938,1.9635,1.9635,28400.0],["2012-06-25",1.9572,1.9572,1.919,1.9413,27200.0],["2012-06-26",1.919,1.9413,1.8903,1.9174,62400.0],["2012-06-27",1.9174,1.9651,1.9094,1.9524,4000.0],["2012-06-28",1.9763,1.9763,1.9301,1.9699,95600.0],["2012-06-29",1.9922,1.9922,1.9444,1.9492,13200.0],["2012-07-02",1.981,1.981,1.9428,1.9428,15600.0],["2012-07-03",1.9572,1.981,1.9572,1.9667,10400.0],["2012-07-05",1.9619,1.9731,1.9413,1.9635,19600.0],["2012-07-06",1.9413,1.9731,1.9413,1.9731,13600.0],["2012-07-09",1.9413,1.989,1.9413,1.9603,61600.0],["2012-07-10",1.9603,1.9699,1.9333,1.9333,12800.0],["2012-07-11",1.9572,1.981,1.9301,1.9619,12800.0],["2012-07-12",1.9651,2.0049,1.9619,1.9747,62800.0],["2012-07-13",1.9731,2.0049,1.9731,1.9779,10000.0],["2012-07-16",1.9508,1.9667,1.9508,1.9588,23200.0],["2012-07-17",1.9747,1.981,1.9492,1.9492,41200.0],["2012-07-18",1.9572,1.9572,1.9381,1.9508,31600.0],["2012-07-19",1.9651,1.981,1.9651,1.981,3200.0],["2012-07-20",1.9683,1.981,1.954,1.9763,23200.0],["2012-07-23",1.981,2.024,1.981,2.0208,20800.0],["2012-07-24",2.0113,2.0447,1.9731,2.0081,13200.0],["2012-07-25",2.0192,2.0845,1.9938,1.9938,43200.0],["2012-07-26",2.0001,2.0129,1.9269,1.9954,28000.0],["2012-07-27",2.0272,2.0367,1.9651,1.989,31200.0],["2012-07-30",1.9969,2.0654,1.9731,2.0288,6400.0],["2012-07-31",2.0288,2.0367,1.9874,2.0351,14400.0],["2012-08-01",2.0288,2.0415,2.0208,2.0367,28400.0],["2012-08-02",2.0208,2.0367,2.0208,2.0304,13200.0],["2012-08-03",2.0529,2.0626,1.9981,2.0465,14400.0],["2012-08-06",2.0368,2.0578,1.9901,2.04,43600.0],["2012-08-07",2.0271,2.0594,2.0142,2.0159,29200.0],["2012-08-08",2.0287,2.0304,1.9901,1.9901,14400.0],["2012-08-09",1.9981,2.0287,1.9804,1.9804,26000.0],["2012-08-10",1.9917,2.0948,1.9917,1.9917,68000.0],["2012-08-13",1.9885,2.0078,1.9772,2.0014,12800.0],["2012-08-14",2.0578,2.09,1.9917,2.003,20800.0],["2012-08-15",2.0142,2.0916,2.011,2.011,38000.0],["2012-08-16",2.0014,2.0142,2.0014,2.0062,21200.0],["2012-08-17",2.0159,2.0465,1.9965,2.0223,18000.0],["2012-08-20",2.0304,2.0497,2.0175,2.0352,29600.0],["2012-08-21",2.0191,2.061,2.0191,2.0497,26400.0],["2012-08-22",2.0223,2.0916,2.0223,2.09,28800.0],["2012-08-23",2.0948,2.0948,2.0384,2.0868,18000.0],["2012-08-24",2.0851,2.0868,2.0481,2.0723,34000.0],["2012-08-27",2.0723,2.0868,2.0706,2.0851,15600.0],["2012-08-28",2.0755,2.0787,2.0755,2.0755,11600.0],["2012-08-29",2.0787,2.0819,2.0449,2.0449,26000.0],["2012-08-30",2.0561,2.0787,2.0416,2.0449,10400.0],["2012-08-31",2.0755,2.0787,2.0529,2.0529,4400.0],["2012-09-04",2.0513,2.0787,2.0416,2.0787,29200.0],["2012-09-05",2.0481,2.0481,2.0223,2.0223,36000.0],["2012-09-06",2.061,2.061,2.0142,2.0287,42400.0],["2012-09-07",2.0384,2.0545,2.0175,2.0529,14800.0],["2012-09-10",2.0529,2.0706,2.0416,2.0642,65600.0],["2012-09-11",2.0545,2.0706,2.0545,2.0561,85600.0],["2012-09-12",2.0626,2.0723,2.04,2.0545,33200.0],["2012-09-13",2.069,2.0787,2.0416,2.0416,34400.0],["2012-09-14",2.0513,2.0771,2.0239,2.0368,31200.0],["2012-09-17",2.0368,2.0416,2.0078,2.0094,9200.0],["2012-09-18",2.003,2.0255,2.003,2.0223,9200.0],["2012-09-19",2.011,2.0416,2.003,2.0384,10400.0],["2012-09-20",2.0304,2.0368,2.0159,2.0287,6400.0],["2012-09-21",2.0142,2.0465,2.0014,2.0255,33200.0],["2012-09-24",2.0159,2.0336,2.0142,2.0255,8800.0],["2012-09-25",2.0352,2.0449,2.011,2.0159,8800.0],["2012-09-26",2.0255,2.0449,1.9981,1.9981,36400.0],["2012-09-27",2.0078,2.0239,1.9981,2.0062,14400.0],["2012-09-28",2.0094,2.0142,2.0062,2.0062,11600.0],["2012-10-01",2.0191,2.0465,2.0078,2.0271,37600.0],["2012-10-02",2.0304,2.0304,2.0142,2.0304,16400.0],["2012-10-03",2.032,2.0449,2.0142,2.0449,11200.0],["2012-10-04",2.0449,2.0465,2.0352,2.0352,24800.0],["2012-10-05",2.0449,2.0545,2.0368,2.0529,18000.0],["2012-10-08",2.0642,2.0771,2.0578,2.0578,31600.0],["2012-10-09",2.0578,2.069,2.0481,2.0594,23200.0],["2012-10-10",2.0642,2.0658,2.0497,2.0658,17200.0],["2012-10-11",2.0771,2.0851,2.0658,2.0739,62400.0],["2012-10-12",2.0803,2.0851,2.0626,2.0787,17600.0],["2012-10-15",2.0626,2.0771,2.0465,2.0465,8800.0],["2012-10-16",2.0642,2.0755,2.0481,2.0578,14000.0],["2012-10-17",2.0449,2.0674,2.0416,2.0465,26000.0],["2012-10-18",2.061,2.069,2.0578,2.0578,10000.0],["2012-10-19",2.069,2.069,2.0384,2.0384,39600.0],["2012-10-22",2.098,2.098,2.0433,2.0433,83600.0],["2012-10-23",2.0561,2.0997,2.0561,2.0674,14400.0],["2012-10-24",2.0674,2.0851,2.0626,2.069,14400.0],["2012-10-25",2.0706,2.0964,2.0223,2.0223,44400.0],["2012-10-26",2.011,2.0126,1.982,2.0046,70400.0],["2012-10-31",1.9885,2.0159,1.982,2.0142,22400.0],["2012-11-01",2.0062,2.0851,2.0062,2.0594,31600.0],["2012-11-02",2.0692,2.0708,2.0333,2.0675,18800.0],["2012-11-05",2.0528,2.0904,2.0284,2.0577,35600.0],["2012-11-06",2.0724,2.0724,2.0365,2.0398,42800.0],["2012-11-07",2.0235,2.0235,1.9843,1.999,14400.0],["2012-11-08",2.0088,2.0088,1.9582,1.9615,39600.0],["2012-11-09",1.9582,1.9908,1.9337,1.9794,18400.0],["2012-11-12",1.9761,2.012,1.9761,1.9892,11600.0],["2012-11-13",1.999,1.999,1.9664,1.9664,25600.0],["2012-11-14",1.9859,1.9876,1.9664,1.9664,5200.0],["2012-11-15",1.9664,1.9664,1.9402,1.9402,19200.0],["2012-11-16",1.9598,1.9859,1.9598,1.9664,8800.0],["2012-11-19",1.9615,1.9876,1.9615,1.9696,33200.0],["2012-11-20",1.9598,1.9794,1.9598,1.9794,5200.0],["2012-11-21",1.981,1.9827,1.9582,1.9745,34800.0],["2012-11-23",1.9859,2.0023,1.9859,2.0023,6000.0],["2012-11-26",1.9859,1.9876,1.9696,1.9827,14800.0],["2012-11-27",1.9794,1.9794,1.9011,1.9256,68400.0],["2012-11-28",1.9337,1.9402,1.8489,1.8521,94000.0],["2012-11-29",1.8423,1.9043,1.8342,1.8587,123200.0],["2012-11-30",1.8701,1.8701,1.795,1.8195,157600.0],["2012-12-03",1.8211,1.8325,1.7869,1.8032,72400.0],["2012-12-04",1.8032,1.8374,1.7526,1.7771,119600.0],["2012-12-05",1.782,1.8244,1.782,1.7934,87600.0],["2012-12-06",1.795,1.795,1.7624,1.7656,77600.0],["2012-12-07",1.7738,1.7771,1.7591,1.764,53200.0],["2012-12-10",1.7771,1.8293,1.7754,1.7869,58400.0],["2012-12-11",1.8032,1.8391,1.782,1.8211,56000.0],["2012-12-12",1.8391,1.8489,1.8179,1.844,27600.0],["2012-12-13",1.8358,1.8391,1.8309,1.8309,15600.0],["2012-12-14",1.8293,1.844,1.8293,1.8293,17600.0],["2012-12-17",1.8195,1.8293,1.7966,1.8081,72000.0],["2012-12-18",1.8423,1.8423,1.8064,1.8374,19600.0],["2012-12-19",1.8374,1.8423,1.813,1.813,29200.0],["2012-12-20",1.813,1.8228,1.7966,1.8032,43600.0],["2012-12-21",1.795,1.8113,1.795,1.8113,22000.0],["2012-12-24",1.8113,1.8276,1.8081,1.8276,5200.0],["2012-12-26",1.8276,1.8407,1.8179,1.8276,84400.0],["2012-12-27",1.8276,1.8358,1.8081,1.8358,92400.0],["2012-12-28",1.8358,1.8358,1.8048,1.8081,40400.0],["2012-12-31",1.7983,1.8342,1.7983,1.8097,31200.0],["2013-01-02",1.8211,1.8374,1.8211,1.8358,63600.0],["2013-01-03",1.8358,1.8505,1.8293,1.8472,32800.0],["2013-01-04",1.8505,1.9533,1.844,1.9533,43600.0],["2013-01-07",1.9582,2.0316,1.9582,2.0251,78000.0],["2013-01-08",2.0186,2.0235,1.9974,1.9974,23600.0],["2013-01-09",1.9892,2.0186,1.9794,1.9843,25200.0],["2013-01-10",1.9843,2.0055,1.95,1.9549,60800.0],["2013-01-11",1.9615,1.9631,1.8782,1.9223,114000.0],["2013-01-14",1.9223,1.9664,1.906,1.9566,61200.0],["2013-01-15",1.9696,1.9729,1.9533,1.9712,24000.0],["2013-01-16",1.9664,1.9794,1.9566,1.9794,34000.0],["2013-01-17",1.9745,1.9761,1.906,1.906,20800.0],["2013-01-18",1.9386,1.9729,1.9076,1.9598,43200.0],["2013-01-22",1.9696,1.981,1.9598,1.9761,70000.0],["2013-01-23",1.9859,2.0577,1.9859,2.0153,29200.0],["2013-01-24",2.0202,2.0202,2.0055,2.0088,31200.0],["2013-01-25",2.03,2.0333,1.9908,1.9957,17600.0],["2013-01-28",2.0006,2.0186,1.9925,1.9925,38000.0],["2013-01-29",1.9941,2.0218,1.9941,2.0218,17600.0],["2013-01-30",2.0055,2.03,1.9941,2.0235,34800.0],["2013-01-31",2.0235,2.0382,2.0023,2.0071,22800.0],["2013-02-01",1.9941,2.0577,1.9941,2.0169,121600.0],["2013-02-04",2.0251,2.0447,2.0153,2.0349,63200.0],["2013-02-05",2.0659,2.0692,2.0333,2.0463,32800.0],["2013-02-06",2.0528,2.1132,2.0528,2.0577,255600.0],["2013-02-07",2.0757,2.0757,2.0561,2.0643,32400.0],["2013-02-08",2.0659,2.0907,2.0643,2.0758,32000.0],["2013-02-11",2.0891,2.132,2.0808,2.1221,45600.0],["2013-02-12",2.132,2.137,2.1205,2.1287,53600.0],["2013-02-13",2.1238,2.1353,2.1238,2.1238,18400.0],["2013-02-14",2.0891,2.1205,2.0775,2.0824,25200.0],["2013-02-15",2.0659,2.1238,2.0659,2.1221,22000.0],["2013-02-19",2.1436,2.1469,2.1287,2.1452,72800.0],["2013-02-20",2.1419,2.175,2.1271,2.1353,52000.0],["2013-02-21",2.1337,2.1667,2.1271,2.1403,45200.0],["2013-02-22",2.1634,2.1634,2.1205,2.1205,54000.0],["2013-02-25",2.1552,2.1568,2.1403,2.1568,34800.0],["2013-02-26",2.1436,2.1568,2.1419,2.1419,18000.0],["2013-02-27",2.1519,2.1585,2.1238,2.1353,12800.0],["2013-02-28",2.1452,2.1486,2.1072,2.1105,23600.0],["2013-03-01",2.1221,2.1452,2.1089,2.132,19200.0],["2013-03-04",2.1419,2.1419,2.132,2.1386,20000.0],["2013-03-05",2.1486,2.1568,2.1171,2.1568,60000.0],["2013-03-06",2.1403,2.1568,2.1238,2.1254,40400.0],["2013-03-07",2.1238,2.1486,2.1238,2.1304,78000.0],["2013-03-08",2.1486,2.1552,2.1271,2.1353,37200.0],["2013-03-11",2.1568,2.1568,2.1254,2.1337,42000.0],["2013-03-12",2.1386,2.1502,2.132,2.132,19200.0],["2013-03-13",2.132,2.1535,2.1254,2.132,14000.0],["2013-03-14",2.1469,2.1469,2.132,2.1386,8000.0],["2013-03-15",2.132,2.137,2.0411,2.0411,73200.0],["2013-03-18",2.0411,2.0444,1.9353,2.0064,137200.0],["2013-03-19",1.9965,2.0576,1.9965,2.0411,21600.0],["2013-03-20",2.0262,2.0543,1.9932,2.013,50800.0],["2013-03-21",2.013,2.013,1.942,1.9486,80400.0],["2013-03-22",1.9502,1.9568,1.9502,1.9568,4400.0],["2013-03-25",1.9833,1.9833,1.9023,1.937,59600.0],["2013-03-26",1.9502,1.9734,1.9271,1.9601,38400.0],["2013-03-27",1.9618,1.9701,1.9271,1.9585,24000.0],["2013-03-28",1.9469,1.9634,1.9469,1.9634,9200.0],["2013-04-01",1.9568,1.9849,1.9387,1.9816,22000.0],["2013-04-02",1.9734,1.9965,1.9287,1.9387,42000.0],["2013-04-03",1.9502,1.9502,1.9337,1.9337,13600.0],["2013-04-04",1.9205,1.9337,1.9155,1.9155,33200.0],["2013-04-05",1.9155,1.9205,1.8643,1.8709,33600.0],["2013-04-08",1.8643,1.8659,1.8395,1.8659,21600.0],["2013-04-09",1.8907,1.9453,1.8709,1.9287,32800.0],["2013-04-10",1.9287,1.9684,1.9122,1.9552,30400.0],["2013-04-11",1.9552,1.9701,1.9502,1.9552,18000.0],["2013-04-12",1.9568,1.9684,1.8709,1.9337,18000.0],["2013-04-15",1.9403,1.9403,1.8593,1.8775,21600.0],["2013-04-16",1.8444,1.8643,1.7668,1.8544,105600.0],["2013-04-17",1.8494,1.8511,1.8164,1.8461,21200.0],["2013-04-18",1.8378,1.8461,1.7965,1.8395,23600.0],["2013-04-19",1.818,1.8461,1.818,1.8461,8000.0],["2013-04-22",1.8263,1.8973,1.8263,1.8825,24400.0],["2013-04-23",1.861,1.9353,1.861,1.9139,50000.0],["2013-04-24",1.9089,1.9634,1.8858,1.9353,40800.0],["2013-04-25",1.9568,2.0048,1.9172,1.9601,52000.0],["2013-04-26",1.9353,1.9899,1.9221,1.9899,42000.0],["2013-04-29",1.9816,2.0163,1.9816,2.013,44400.0],["2013-04-30",2.0163,2.0163,1.98,1.9816,42400.0],["2013-05-01",1.98,1.9998,1.9734,1.9767,10000.0],["2013-05-02",1.9833,2.0163,1.9833,2.0114,21200.0],["2013-05-03",2.0315,2.0432,2.0248,2.0331,44000.0],["2013-05-06",2.0348,2.0348,1.941,1.9997,10400.0],["2013-05-07",1.9896,2.0298,1.8539,2.0114,39600.0],["2013-05-08",2.0197,2.0331,1.869,2.0013,29200.0],["2013-05-09",1.9997,2.003,1.9293,1.9796,40800.0],["2013-05-10",1.9595,1.9997,1.9511,1.9829,15600.0],["2013-05-13",1.9561,1.9678,1.9059,1.9611,16000.0],["2013-05-14",1.9628,2.008,1.9628,1.993,14400.0],["2013-05-15",2.0013,2.0097,1.9343,1.9461,35200.0],["2013-05-16",1.9394,2.0013,1.9394,1.9595,15200.0],["2013-05-17",1.9477,2.0097,1.9293,1.9293,23600.0],["2013-05-20",1.926,1.9997,1.926,1.9879,29200.0],["2013-05-21",1.9662,2.0097,1.9662,1.9762,16000.0],["2013-05-22",1.9762,1.9779,1.931,1.9511,35200.0],["2013-05-23",1.9293,1.9511,1.8975,1.9293,73600.0],["2013-05-24",1.926,1.9595,1.926,1.936,16800.0],["2013-05-28",1.9427,1.9762,1.9159,1.9226,31200.0],["2013-05-29",1.8992,1.9561,1.8992,1.9394,32400.0],["2013-05-30",1.941,1.9561,1.9343,1.9528,12800.0],["2013-05-31",1.9327,1.9695,1.9327,1.9595,10400.0],["2013-06-03",1.9662,1.9662,1.9126,1.9427,51600.0],["2013-06-04",1.9394,1.9611,1.926,1.9528,38000.0],["2013-06-05",1.9578,1.9628,1.926,1.9528,24000.0],["2013-06-06",1.9276,1.9879,1.9276,1.9628,9600.0],["2013-06-07",1.9762,1.9946,1.9678,1.9946,24000.0],["2013-06-10",1.9879,1.9879,1.941,1.9745,21200.0],["2013-06-11",1.9678,1.9896,1.9276,1.9276,25200.0],["2013-06-12",1.9293,1.9511,1.9293,1.9511,5600.0],["2013-06-13",1.9276,1.9595,1.9276,1.9327,6000.0],["2013-06-14",1.9494,1.9494,1.9327,1.9427,3200.0],["2013-06-17",1.936,1.9494,1.931,1.9343,29200.0],["2013-06-18",1.936,1.9377,1.8841,1.8925,41600.0],["2013-06-19",1.8992,1.9142,1.8975,1.9075,4800.0],["2013-06-20",1.8941,1.9109,1.8941,1.9075,5600.0],["2013-06-21",1.8958,1.9092,1.8958,1.9075,15200.0],["2013-06-24",1.8757,1.9126,1.8757,1.9008,24000.0],["2013-06-25",1.9159,1.9377,1.9159,1.9293,15600.0],["2013-06-26",1.9293,1.9293,1.9042,1.9243,10000.0],["2013-06-27",1.9092,1.9427,1.9092,1.9293,13600.0],["2013-06-28",1.9142,1.9427,1.9092,1.9394,14400.0],["2013-07-01",1.941,1.941,1.9293,1.941,10000.0],["2013-07-02",1.931,1.9427,1.931,1.941,16000.0],["2013-07-03",1.926,1.9427,1.926,1.926,25200.0],["2013-07-05",1.9377,1.9427,1.9276,1.9327,16000.0],["2013-07-08",1.926,1.941,1.9042,1.9092,22000.0],["2013-07-09",1.8992,1.931,1.8992,1.9142,22800.0],["2013-07-10",1.9226,1.941,1.9159,1.936,4800.0],["2013-07-11",1.9444,1.9662,1.9444,1.9561,14400.0],["2013-07-12",1.9377,1.9377,1.9343,1.9343,1600.0],["2013-07-15",1.9394,1.9695,1.9343,1.9377,20000.0],["2013-07-16",1.9343,1.9628,1.9343,1.9427,15200.0],["2013-07-17",1.936,1.9712,1.936,1.941,25200.0],["2013-07-18",1.9461,1.9578,1.9343,1.941,16000.0],["2013-07-19",1.9427,1.9578,1.926,1.9394,37600.0],["2013-07-22",1.9511,1.9578,1.9159,1.9159,33200.0],["2013-07-23",1.9176,1.9595,1.9176,1.941,26800.0],["2013-07-24",1.9444,1.9477,1.9427,1.9477,2000.0],["2013-07-25",1.9427,1.9477,1.9209,1.9343,30400.0],["2013-07-26",2.0348,2.1253,2.0114,2.0114,157200.0],["2013-07-29",2.0264,2.0901,1.9812,2.0901,64800.0],["2013-07-30",2.0884,2.1286,2.0633,2.1018,72400.0],["2013-07-31",2.0867,2.1303,2.0767,2.0918,54000.0],["2013-08-01",2.1001,2.1102,2.0767,2.0884,210400.0],["2013-08-02",2.085,2.1291,2.046,2.1291,45600.0],["2013-08-05",2.124,2.1291,2.1037,2.1257,33600.0],["2013-08-06",2.1495,2.1631,2.0765,2.0765,57600.0],["2013-08-07",2.085,2.1189,2.0528,2.0952,34000.0],["2013-08-08",2.1088,2.1156,2.0596,2.0596,20800.0],["2013-08-09",2.085,2.1139,2.0698,2.0731,20400.0],["2013-08-12",2.0714,2.1189,2.0714,2.1037,30800.0],["2013-08-13",2.1206,2.1648,2.0833,2.0833,30000.0],["2013-08-14",2.1037,2.1546,2.0782,2.0782,14800.0],["2013-08-15",2.0782,2.1206,2.0698,2.0765,23600.0],["2013-08-16",2.1105,2.1393,2.0799,2.1206,36800.0],["2013-08-19",2.1206,2.1206,2.063,2.063,14800.0],["2013-08-20",2.0698,2.1071,2.0698,2.085,7600.0],["2013-08-21",2.0698,2.1189,2.0698,2.1189,26800.0],["2013-08-22",2.1206,2.1546,2.1189,2.1546,33600.0],["2013-08-23",2.1631,2.18,2.1274,2.1529,30800.0],["2013-08-26",2.1461,2.18,2.1461,2.1546,27600.0],["2013-08-27",2.1614,2.1732,2.085,2.1173,14000.0],["2013-08-28",2.1732,2.1732,2.1614,2.1614,11200.0],["2013-08-29",2.1427,2.1783,2.1427,2.1478,5600.0],["2013-08-30",2.158,2.1749,2.1512,2.1563,6800.0],["2013-09-03",2.18,2.1936,2.1461,2.1936,49600.0],["2013-09-04",2.18,2.1936,2.1715,2.1715,14000.0],["2013-09-05",2.1834,2.1834,2.1122,2.1648,60000.0],["2013-09-06",2.1665,2.1783,2.1461,2.1715,28000.0],["2013-09-09",2.1766,2.1919,2.1698,2.1902,68400.0],["2013-09-10",2.1936,2.1953,2.1715,2.1953,34000.0],["2013-09-11",2.1953,2.1953,2.1359,2.1953,23200.0],["2013-09-12",2.1953,2.1953,2.1478,2.1478,9600.0],["2013-09-13",2.1308,2.1834,2.1308,2.1834,16400.0],["2013-09-16",2.1715,2.197,2.1715,2.1715,13600.0],["2013-09-17",2.1359,2.197,2.1359,2.1749,17200.0],["2013-09-18",2.18,2.1936,2.141,2.1766,23600.0],["2013-09-19",2.1665,2.1953,2.1648,2.1817,16400.0],["2013-09-20",2.1919,2.1953,2.1495,2.1919,20000.0],["2013-09-23",2.197,2.197,2.1461,2.1953,16400.0],["2013-09-24",2.1851,2.197,2.1783,2.18,18400.0],["2013-09-25",2.1953,2.197,2.18,2.1885,17200.0],["2013-09-26",2.197,2.197,2.1919,2.1953,11600.0],["2013-09-27",2.1885,2.197,2.18,2.197,8000.0],["2013-09-30",2.1834,2.197,2.18,2.197,30000.0],["2013-10-01",2.1851,2.1902,2.1851,2.1902,1600.0],["2013-10-02",2.18,2.197,2.18,2.197,45600.0],["2013-10-03",2.18,2.1885,2.18,2.1885,14800.0],["2013-10-04",2.1953,2.1953,2.1817,2.1936,36800.0],["2013-10-07",2.18,2.1936,2.1512,2.1817,37600.0],["2013-10-08",2.1495,2.1885,2.1206,2.1851,25200.0],["2013-10-09",2.1648,2.1732,2.141,2.1614,18400.0],["2013-10-10",2.1614,2.1868,2.1614,2.18,14000.0],["2013-10-11",2.1817,2.1919,2.1681,2.1902,16400.0],["2013-10-14",2.1868,2.1885,2.1868,2.1885,6000.0],["2013-10-15",2.1817,2.197,2.1817,2.197,18000.0],["2013-10-16",2.197,2.197,2.1783,2.1953,29200.0],["2013-10-17",2.1953,2.2292,2.18,2.2224,40000.0],["2013-10-18",2.2309,2.2784,2.2309,2.2649,32000.0],["2013-10-21",2.2733,2.3412,2.2733,2.3174,31600.0],["2013-10-22",2.2937,2.3412,2.292,2.3259,36800.0],["2013-10-23",2.3361,2.3751,2.309,2.3242,35600.0],["2013-10-24",2.3361,2.3751,2.3208,2.3632,56000.0],["2013-10-25",2.3751,2.3751,2.3022,2.3548,74000.0],["2013-10-28",2.3531,2.3531,2.2903,2.3056,41600.0],["2013-10-29",2.2869,2.2988,2.2598,2.2733,61200.0],["2013-10-30",2.2649,2.2733,2.2055,2.2632,52400.0],["2013-10-31",2.253,2.253,2.2055,2.2224,48000.0],["2013-11-01",2.2156,2.219,2.1709,2.1898,58800.0],["2013-11-04",2.2087,2.2929,2.207,2.2568,58400.0],["2013-11-05",2.2482,2.3101,2.2293,2.3101,24400.0],["2013-11-06",2.317,2.317,2.2121,2.2809,22000.0],["2013-11-07",2.2379,2.3032,2.1932,2.3032,132000.0],["2013-11-08",2.3032,2.3032,2.262,2.3032,24400.0],["2013-11-11",2.2809,2.3032,2.2362,2.3032,22800.0],["2013-11-12",2.2929,2.3015,2.2809,2.2826,5600.0],["2013-11-13",2.2792,2.3015,2.2792,2.3015,15200.0],["2013-11-14",2.2895,2.2963,2.2259,2.2843,12800.0],["2013-11-15",2.274,2.2843,2.2517,2.2585,22800.0],["2013-11-18",2.2946,2.2946,2.2551,2.2568,27600.0],["2013-11-19",2.2603,2.2774,2.2345,2.2396,13600.0],["2013-11-20",2.2345,2.2396,2.1881,2.2396,19600.0],["2013-11-21",2.231,2.2757,2.231,2.2362,8000.0],["2013-11-22",2.2688,2.2688,2.2448,2.2448,4800.0],["2013-11-25",2.2362,2.2706,2.2345,2.2431,16000.0],["2013-11-26",2.2345,2.2637,2.2345,2.262,23200.0],["2013-11-27",2.2517,2.2585,2.2379,2.2568,20400.0],["2013-11-29",2.2448,2.2465,2.2345,2.2465,10400.0],["2013-12-02",2.2345,2.2345,2.2121,2.2259,19200.0],["2013-12-03",2.2087,2.2413,2.207,2.2379,28800.0],["2013-12-04",2.2224,2.2413,2.2224,2.2396,8000.0],["2013-12-05",2.2396,2.2396,2.2207,2.2207,4000.0],["2013-12-06",2.2173,2.2345,2.2052,2.2345,24800.0],["2013-12-09",2.2413,2.2413,2.2345,2.2396,14800.0],["2013-12-10",2.2345,2.2413,2.2345,2.2396,17600.0],["2013-12-11",2.2413,2.2603,2.2259,2.2517,32000.0],["2013-12-12",2.2293,2.2328,2.1949,2.2293,27600.0],["2013-12-13",2.231,2.2328,2.2173,2.231,12400.0],["2013-12-16",2.2173,2.2173,2.1829,2.2156,38000.0],["2013-12-17",2.2087,2.2345,2.2087,2.2328,58400.0],["2013-12-18",2.2345,2.2345,2.2224,2.2345,24800.0],["2013-12-19",2.2465,2.2568,2.2259,2.2568,22400.0],["2013-12-20",2.2207,2.2585,2.219,2.2551,38400.0],["2013-12-23",2.2293,2.2774,2.2293,2.2774,38800.0],["2013-12-24",2.2774,2.3084,2.2637,2.2998,15600.0],["2013-12-26",2.3032,2.372,2.3032,2.3445,50800.0],["2013-12-27",2.3548,2.3548,2.317,2.3531,8400.0],["2013-12-30",2.3634,2.3634,2.3238,2.3238,8400.0],["2013-12-31",2.3204,2.3376,2.3204,2.3256,38000.0],["2014-01-02",2.3376,2.3806,2.3376,2.3651,65200.0],["2014-01-03",2.3651,2.4064,2.3634,2.3892,48400.0],["2014-01-06",2.4064,2.4235,2.3978,2.3995,38000.0],["2014-01-07",2.4046,2.439,2.3943,2.4339,27600.0],["2014-01-08",2.4476,2.4785,2.4235,2.4648,41600.0],["2014-01-09",2.4528,2.4579,2.4081,2.4528,61600.0],["2014-01-10",2.4407,2.4476,2.4321,2.4476,11200.0],["2014-01-13",2.4528,2.4717,2.4321,2.4648,38800.0],["2014-01-14",2.4648,2.4699,2.4442,2.4476,27200.0],["2014-01-15",2.4717,2.4717,2.4476,2.4596,12400.0],["2014-01-16",2.4579,2.4579,2.4339,2.439,10000.0],["2014-01-17",2.451,2.4785,2.451,2.4734,14400.0],["2014-01-21",2.4631,2.714,2.4631,2.6556,385600.0],["2014-01-22",2.6659,2.7329,2.5782,2.5954,107200.0],["2014-01-23",2.5782,2.6676,2.5456,2.549,23600.0],["2014-01-24",2.5456,2.5765,2.4923,2.5404,88400.0],["2014-01-27",2.5576,2.5782,2.4562,2.5318,77600.0],["2014-01-28",2.4992,2.5215,2.4493,2.5215,23600.0],["2014-01-29",2.5542,2.5559,2.4992,2.4992,38400.0],["2014-01-30",2.5164,2.5164,2.4579,2.4906,22000.0],["2014-01-31",2.4562,2.4579,2.4132,2.4253,30000.0],["2014-02-03",2.4424,2.4493,2.4304,2.4304,40000.0],["2014-02-04",2.427,2.4407,2.427,2.427,6400.0],["2014-02-05",2.4339,2.4493,2.4304,2.4459,30800.0],["2014-02-06",2.4356,2.482,2.4356,2.4493,15600.0],["2014-02-07",2.6487,2.7123,2.6006,2.6126,129600.0],["2014-02-10",2.6384,2.7123,2.5989,2.6745,126800.0],["2014-02-11",2.647,2.6986,2.6332,2.6556,166800.0],["2014-02-12",2.6556,2.6814,2.6384,2.647,64400.0],["2014-02-13",2.6505,2.6539,2.64,2.6487,49200.0],["2014-02-14",2.6505,2.6731,2.5236,2.5323,216400.0],["2014-02-18",2.5618,2.6227,2.4714,2.4714,136800.0],["2014-02-19",2.4593,2.5218,2.4332,2.5218,68000.0],["2014-02-20",2.5479,2.5479,2.4523,2.5132,317200.0],["2014-02-21",2.5201,2.5201,2.4714,2.4714,6800.0],["2014-02-24",2.4958,2.614,2.4575,2.5201,190400.0],["2014-02-25",2.5027,2.5914,2.4523,2.4523,72400.0],["2014-02-26",2.4523,2.5114,2.4489,2.5045,110800.0],["2014-02-27",2.5027,2.5931,2.4454,2.4558,91200.0],["2014-02-28",2.4454,2.5236,2.4454,2.468,140400.0],["2014-03-03",2.4836,2.5844,2.4836,2.5844,76000.0],["2014-03-04",2.6209,2.6922,2.5723,2.6227,146800.0],["2014-03-05",2.6522,2.68,2.5757,2.6053,73200.0],["2014-03-06",2.5966,2.6244,2.5757,2.6105,53200.0],["2014-03-07",2.6279,2.6366,2.5757,2.6157,14400.0],["2014-03-10",2.6157,2.6331,2.5653,2.6313,129200.0],["2014-03-11",2.6331,2.6922,2.5844,2.6922,190400.0],["2014-03-12",2.6696,2.6922,2.6192,2.6835,91200.0],["2014-03-13",2.6765,2.6817,2.6296,2.6817,52000.0],["2014-03-14",2.6731,2.6922,2.614,2.647,42400.0],["2014-03-17",2.647,2.687,2.64,2.6418,91200.0],["2014-03-18",2.6296,2.687,2.6296,2.6418,42000.0],["2014-03-19",2.6539,2.6765,2.6261,2.6418,34800.0],["2014-03-20",2.6522,2.6765,2.6261,2.6765,39600.0],["2014-03-21",2.6505,2.7269,2.6505,2.7269,99600.0],["2014-03-24",2.7374,2.8851,2.7287,2.8851,323200.0],["2014-03-25",2.8677,2.8851,2.8208,2.866,125200.0],["2014-03-26",2.8816,3.0189,2.8677,3.0172,281600.0],["2014-03-27",2.9894,3.0971,2.9842,3.0937,176800.0],["2014-03-28",3.1215,3.509,3.0937,3.4343,648000.0],["2014-03-31",3.4691,3.7246,3.4343,3.4482,507200.0],["2014-04-01",3.5056,3.5282,3.4256,3.5282,290400.0],["2014-04-02",3.4847,3.5282,3.3891,3.4308,176400.0],["2014-04-03",3.4204,3.5003,3.4082,3.4743,101200.0],["2014-04-04",3.4951,3.5751,3.4778,3.549,168400.0],["2014-04-07",3.6185,3.8236,3.6185,3.8045,523200.0],["2014-04-08",3.8236,4.0669,3.808,3.9574,424400.0],["2014-04-09",3.954,3.9887,3.8532,3.8775,298800.0],["2014-04-10",3.8775,3.9366,3.7889,3.8688,266800.0],["2014-04-11",3.8671,3.9349,3.8549,3.8844,120000.0],["2014-04-14",3.8671,3.8844,3.3405,3.3683,566800.0],["2014-04-15",3.3283,3.4152,3.1302,3.3109,346800.0],["2014-04-16",3.3544,3.3544,3.2466,3.2987,86800.0],["2014-04-17",3.2605,3.3022,3.1753,3.297,148000.0],["2014-04-21",3.2953,3.516,3.2953,3.4656,224400.0],["2014-04-22",3.5003,3.6794,3.5003,3.6116,161200.0],["2014-04-23",3.6272,3.6429,3.5038,3.5699,180400.0],["2014-04-24",3.5612,3.6064,3.516,3.582,91600.0],["2014-04-25",3.3717,3.3717,3.0606,3.1162,341600.0],["2014-04-28",3.0676,3.0745,2.6991,2.7582,546800.0],["2014-04-29",2.7269,2.866,2.6957,2.8051,276400.0],["2014-04-30",2.7982,2.8295,2.7808,2.8086,95200.0],["2014-05-01",2.7999,2.8955,2.7808,2.8503,210800.0],["2014-05-02",2.8819,2.9013,2.8152,2.8925,103200.0],["2014-05-05",2.8521,2.8644,2.7713,2.7959,222800.0],["2014-05-06",2.7695,2.8661,2.7643,2.8117,105200.0],["2014-05-07",2.8257,2.8257,2.7098,2.7256,67200.0],["2014-05-08",2.6817,2.8978,2.6817,2.7537,78800.0],["2014-05-09",2.7309,2.7766,2.6975,2.7063,56000.0],["2014-05-12",2.6975,2.7362,2.6291,2.7204,198800.0],["2014-05-13",2.7379,2.7397,2.68,2.7309,70000.0],["2014-05-14",2.7133,2.8521,2.6852,2.8398,90000.0],["2014-05-15",2.8802,2.8872,2.8275,2.8767,66800.0],["2014-05-16",2.8802,2.8802,2.8398,2.8556,56000.0],["2014-05-19",2.8819,2.8978,2.8486,2.8925,70000.0],["2014-05-20",2.8749,2.903,2.8749,2.8907,109200.0],["2014-05-21",2.9311,2.9311,2.8661,2.8767,66800.0],["2014-05-22",2.8767,2.8925,2.831,2.8661,71600.0],["2014-05-23",2.8503,2.9856,2.8117,2.9171,64400.0],["2014-05-27",2.9171,3.0119,2.9171,2.9522,151600.0],["2014-05-28",2.9504,2.9715,2.9223,2.9223,30400.0],["2014-05-29",2.9417,2.9417,2.8047,2.8626,90800.0],["2014-05-30",2.831,2.8837,2.7994,2.8819,22400.0],["2014-06-02",2.8117,2.8257,2.5887,2.694,231600.0],["2014-06-03",2.6782,2.7063,2.5992,2.6835,210400.0],["2014-06-04",2.6642,2.6642,2.5606,2.5799,131200.0],["2014-06-05",2.5676,2.6291,2.5641,2.6115,65600.0],["2014-06-06",2.5922,2.6291,2.5465,2.6273,125600.0],["2014-06-09",2.608,2.6255,2.5483,2.6062,88800.0],["2014-06-10",2.5957,2.6273,2.5746,2.6168,82400.0],["2014-06-11",2.6097,2.6343,2.5939,2.5992,59200.0],["2014-06-12",2.5904,2.6027,2.557,2.5974,38000.0],["2014-06-13",2.608,2.6168,2.5869,2.5974,50400.0],["2014-06-16",2.5816,2.6413,2.5816,2.6343,58800.0],["2014-06-17",2.6466,2.7151,2.6466,2.7046,114800.0],["2014-06-18",2.7046,2.7713,2.7046,2.7414,86000.0],["2014-06-19",2.7414,2.7555,2.7221,2.7485,48800.0],["2014-06-20",2.7854,2.7906,2.6782,2.6835,68800.0],["2014-06-23",2.6888,2.7098,2.6782,2.6993,82400.0],["2014-06-24",2.6923,2.6958,2.68,2.68,37600.0],["2014-06-25",2.687,2.6905,2.6466,2.6589,58800.0],["2014-06-26",2.6571,2.6747,2.6466,2.6694,60800.0],["2014-06-27",2.6589,2.6852,2.6589,2.6712,46800.0],["2014-06-30",2.6747,2.7046,2.6747,2.6958,46800.0],["2014-07-01",2.7063,2.7081,2.6659,2.6694,122400.0],["2014-07-02",2.673,2.6958,2.673,2.6782,101600.0],["2014-07-03",2.6923,2.7011,2.6765,2.6993,26000.0],["2014-07-07",2.7116,2.7116,2.687,2.687,34400.0],["2014-07-08",2.6905,2.7608,2.673,2.7081,76800.0],["2014-07-09",2.7221,2.7221,2.7046,2.7098,9200.0],["2014-07-10",2.6765,2.8416,2.6765,2.8047,50400.0],["2014-07-11",2.8135,2.9013,2.8135,2.8293,60800.0],["2014-07-14",2.8205,2.8819,2.7889,2.8257,62000.0],["2014-07-15",2.8099,2.8732,2.7801,2.7854,26000.0],["2014-07-16",2.7941,2.7959,2.7766,2.7836,18800.0],["2014-07-17",2.7941,2.8275,2.7854,2.7976,17600.0],["2014-07-18",2.7976,2.8644,2.7976,2.8451,61200.0],["2014-07-21",2.8486,2.8486,2.7941,2.8187,49600.0],["2014-07-22",2.8978,2.8978,2.7924,2.8275,109600.0],["2014-07-23",2.8205,2.889,2.8099,2.8398,56000.0],["2014-07-24",2.8644,2.8942,2.8486,2.8942,61200.0],["2014-07-25",2.8556,2.8626,2.7081,2.8117,221600.0],["2014-07-28",2.8784,2.896,2.8117,2.8609,125600.0],["2014-07-29",2.8679,3.0101,2.8626,3.0101,95600.0],["2014-07-30",3.0295,3.0716,2.9943,3.0628,81200.0],["2014-07-31",3.0699,3.0716,3.0295,3.0681,46400.0],["2014-08-01",3.0822,3.1085,3.0611,3.098,56000.0],["2014-08-04",3.1033,3.1813,3.1033,3.1086,143200.0],["2014-08-05",3.1175,3.1299,2.9614,3.0412,101600.0],["2014-08-06",3.027,3.027,2.9206,2.9242,38000.0],["2014-08-07",2.9047,2.9366,2.8071,2.8462,149600.0],["2014-08-08",2.8266,2.8302,2.6795,2.7522,58800.0],["2014-08-11",2.7291,2.7894,2.7291,2.7894,51600.0],["2014-08-12",2.7912,2.8462,2.6422,2.6812,116000.0],["2014-08-13",2.6812,2.777,2.6812,2.7557,56400.0],["2014-08-14",2.7752,2.7841,2.7273,2.7575,53600.0],["2014-08-15",2.7593,2.7593,2.66,2.7202,48000.0],["2014-08-18",2.7362,2.7362,2.66,2.6883,188000.0],["2014-08-19",2.6919,2.6919,2.6351,2.6422,166000.0],["2014-08-20",2.6387,2.6582,2.6174,2.6387,56400.0],["2014-08-21",2.6369,2.644,2.6192,2.6404,15200.0],["2014-08-22",2.6546,2.6883,2.6422,2.6777,22000.0],["2014-08-25",2.6812,2.6883,2.6812,2.683,19600.0],["2014-08-26",2.6777,2.6901,2.66,2.6617,24000.0],["2014-08-27",2.6422,2.699,2.6422,2.6954,74800.0],["2014-08-28",2.7007,2.8036,2.6883,2.7876,67200.0],["2014-08-29",2.7965,2.8284,2.761,2.7965,18400.0],["2014-09-02",2.8107,2.8603,2.8089,2.816,63600.0],["2014-09-03",2.8231,2.933,2.8231,2.894,92000.0],["2014-09-04",2.9153,2.9933,2.8976,2.9313,53600.0],["2014-09-05",2.9455,2.9455,2.8994,2.9064,14400.0],["2014-09-08",2.9171,3.043,2.9171,2.9845,52800.0],["2014-09-09",2.9774,3.0164,2.9295,2.9774,29200.0],["2014-09-10",2.965,2.9969,2.9259,2.9632,34800.0],["2014-09-11",2.9614,2.9738,2.9277,2.9703,31200.0],["2014-09-12",2.9791,3.0111,2.91,2.9153,31200.0],["2014-09-15",2.9401,2.9401,2.8213,2.8869,44800.0],["2014-09-16",2.8568,2.8568,2.8089,2.8355,46400.0],["2014-09-17",2.8373,2.894,2.8373,2.8781,13600.0],["2014-09-18",2.8391,2.8887,2.8391,2.8657,8000.0],["2014-09-19",2.8834,2.9206,2.8834,2.8869,34400.0],["2014-09-22",2.8763,2.8763,2.7096,2.7752,72000.0],["2014-09-23",2.6972,2.7788,2.6972,2.7788,52400.0],["2014-09-24",2.7202,2.8408,2.7202,2.8408,62400.0],["2014-09-25",2.8302,2.8905,2.7486,2.8905,49200.0],["2014-09-26",2.8479,2.9189,2.7557,2.8692,40800.0],["2014-09-29",2.7876,2.8674,2.7752,2.8479,29600.0],["2014-09-30",2.8196,2.8302,2.7965,2.8054,9200.0],["2014-10-01",2.7859,2.8213,2.7752,2.7752,9600.0],["2014-10-02",2.7823,2.8213,2.7788,2.8142,8000.0],["2014-10-03",2.793,2.793,2.7681,2.7681,8000.0],["2014-10-06",2.7664,2.8196,2.7664,2.793,27200.0],["2014-10-07",2.7841,2.7841,2.7522,2.7539,30800.0],["2014-10-08",2.793,2.793,2.7504,2.7734,22800.0],["2014-10-09",2.761,2.8018,2.7539,2.8018,37600.0],["2014-10-10",2.7912,2.8532,2.7859,2.8266,64400.0],["2014-10-13",2.8337,2.8426,2.8107,2.8125,12800.0],["2014-10-14",2.8391,2.855,2.8178,2.8355,48800.0],["2014-10-15",2.8125,2.8692,2.7894,2.7965,35200.0],["2014-10-16",2.8426,2.8426,2.7947,2.816,13200.0],["2014-10-17",2.8266,2.8515,2.8107,2.8107,20000.0],["2014-10-20",2.8532,2.8834,2.8391,2.855,55600.0],["2014-10-21",2.8479,2.8852,2.8373,2.8834,13200.0],["2014-10-22",2.8905,2.8905,2.8532,2.8887,18000.0],["2014-10-23",2.8887,2.9472,2.8515,2.9277,34800.0],["2014-10-24",2.9685,2.9969,2.9224,2.9827,36800.0],["2014-10-27",2.9561,2.9862,2.8142,2.9845,48000.0],["2014-10-28",2.9543,2.9845,2.9189,2.9827,58000.0],["2014-10-29",2.9862,3.0572,2.8869,3.0519,149200.0],["2014-10-30",3.0483,3.0483,3.0093,3.0448,28000.0],["2014-10-31",3.0572,3.0589,3.0359,3.0589,13200.0],["2014-11-03",3.0625,3.066,3.0057,3.0075,38000.0],["2014-11-04",2.9809,3.0146,2.9809,3.0128,82800.0],["2014-11-05",3.0323,3.0589,3.0146,3.0483,56000.0],["2014-11-06",3.0358,3.0788,3.0304,3.077,37200.0],["2014-11-07",3.0644,3.0644,3.025,3.0429,31200.0],["2014-11-10",3.0214,3.0447,3.0179,3.0394,36400.0],["2014-11-11",3.0626,3.0805,3.0394,3.0662,74000.0],["2014-11-12",3.0788,3.0823,3.0644,3.0716,29600.0],["2014-11-13",3.0716,3.0823,3.0608,3.0644,31200.0],["2014-11-14",3.0752,3.0788,3.0537,3.0716,60000.0],["2014-11-17",3.0788,3.0967,3.0125,3.0931,52400.0],["2014-11-18",3.0967,3.1952,3.0967,3.1683,62800.0],["2014-11-19",3.1414,3.1952,3.1361,3.1468,16800.0],["2014-11-20",3.1468,3.1665,3.0788,3.0895,24400.0],["2014-11-21",3.0877,3.1414,3.0626,3.1182,32800.0],["2014-11-24",3.1414,3.2185,3.1146,3.1701,44400.0],["2014-11-25",3.1701,3.2077,3.1683,3.1916,50400.0],["2014-11-26",3.188,3.2041,3.1629,3.2023,38800.0],["2014-11-28",3.2023,3.2023,3.1665,3.1808,14800.0],["2014-12-01",3.1593,3.5462,3.0465,3.0465,104800.0],["2014-12-02",3.0716,3.1396,3.0626,3.0716,29200.0],["2014-12-03",3.0895,3.1325,3.0895,3.0913,93600.0],["2014-12-04",3.1164,3.1164,3.0734,3.0949,48000.0],["2014-12-05",3.0985,3.2041,3.0734,3.1719,36800.0],["2014-12-08",3.154,3.1719,3.0913,3.1468,14800.0],["2014-12-09",3.1594,3.1594,3.1289,3.1594,52000.0],["2014-12-10",3.1826,3.1988,3.1701,3.1737,38400.0],["2014-12-11",3.2041,3.2149,3.1594,3.1594,16400.0],["2014-12-12",3.2256,3.2256,3.0895,3.0895,37600.0],["2014-12-15",3.1396,3.1773,3.1343,3.1683,21600.0],["2014-12-16",3.1486,3.2596,3.1361,3.2167,13600.0],["2014-12-17",3.1396,3.2131,3.1217,3.1396,14400.0],["2014-12-18",3.0985,3.2095,3.0985,3.2005,33600.0],["2014-12-19",3.154,3.2507,3.068,3.1504,132400.0],["2014-12-22",3.1665,3.1988,3.0519,3.0519,90800.0],["2014-12-23",3.0662,3.1737,3.0644,3.1683,8800.0],["2014-12-24",3.1665,3.1665,3.0895,3.0985,14000.0],["2014-12-26",3.1665,3.2041,3.1432,3.1898,9200.0],["2014-12-29",3.1665,3.1808,3.0949,3.1808,30400.0],["2014-12-30",3.1504,3.1665,3.0519,3.1253,46400.0],["2014-12-31",3.0716,3.0823,3.0447,3.0823,14400.0],["2015-01-02",3.1719,3.1719,3.0895,3.1647,22800.0],["2015-01-05",3.1665,3.1773,3.0788,3.1325,30800.0],["2015-01-06",3.0537,3.102,3.0537,3.0895,26000.0],["2015-01-07",2.9552,3.0501,2.8835,3.0268,52800.0],["2015-01-08",3.0537,3.0877,3.0322,3.077,17200.0],["2015-01-09",3.0913,3.1253,3.0913,3.1253,18800.0],["2015-01-12",3.2131,3.2149,3.1361,3.2095,28000.0],["2015-01-13",3.2202,3.2202,3.1611,3.2041,24800.0],["2015-01-14",3.2059,3.2579,3.188,3.2579,51200.0],["2015-01-15",3.4011,3.4011,3.2579,3.3134,47600.0],["2015-01-16",3.2793,3.3671,3.274,3.317,24400.0],["2015-01-20",3.2901,3.3134,2.9874,3.0197,53600.0],["2015-01-21",3.0089,3.077,2.9337,3.0555,41200.0],["2015-01-22",3.0429,3.1271,3.0429,3.0644,27200.0],["2015-01-23",3.068,3.1504,2.9946,3.0591,54000.0],["2015-01-26",3.025,3.0555,3.0179,3.0555,26000.0],["2015-01-27",3.0197,3.0985,2.9999,3.0967,35600.0],["2015-01-28",3.1164,3.1343,3.0716,3.1343,50400.0],["2015-01-29",3.1235,3.2543,3.1235,3.2543,37600.0],["2015-01-30",3.2202,3.2202,3.0608,3.188,42400.0],["2015-02-02",3.2274,3.2722,3.0447,3.2023,41600.0],["2015-02-03",3.2149,3.2274,3.1916,3.2023,21200.0],["2015-02-04",3.1719,3.1719,3.111,3.111,28400.0],["2015-02-05",3.111,3.2095,3.111,3.1898,60800.0],["2015-02-06",3.1396,3.1396,2.9301,2.9999,132800.0],["2015-02-09",2.9928,2.9999,2.9229,2.9946,47200.0],["2015-02-10",2.9677,3.0788,2.948,3.0555,18000.0],["2015-02-11",3.0447,3.1307,3.0447,3.0483,29200.0],["2015-02-12",3.0788,3.1343,3.0626,3.1217,61200.0],["2015-02-13",3.0892,3.1145,3.0892,3.0946,32800.0],["2015-02-17",3.0946,3.1163,3.0946,3.1055,49600.0],["2015-02-18",3.1109,3.1145,3.0747,3.0747,24800.0],["2015-02-19",3.0964,3.1055,3.0838,3.0982,18800.0],["2015-02-20",3.1217,3.1217,3.0747,3.0892,22400.0],["2015-02-23",3.0747,3.1018,3.0747,3.1018,44400.0],["2015-02-24",3.1109,3.1579,3.091,3.1235,30800.0],["2015-02-25",3.1235,3.129,3.0765,3.0801,34800.0],["2015-02-26",3.0982,3.1181,3.0783,3.0783,15600.0],["2015-02-27",3.0964,3.1091,3.0675,3.0747,27200.0],["2015-03-02",3.091,3.1109,3.0747,3.0801,18400.0],["2015-03-03",3.0783,3.0946,3.0783,3.0892,12400.0],["2015-03-04",3.0747,3.0856,2.9987,3.0096,60000.0],["2015-03-05",3.0331,3.1217,3.0205,3.091,179600.0],["2015-03-06",3.0639,3.1217,3.0639,3.1199,39200.0],["2015-03-09",3.1181,3.1633,3.1163,3.1633,18800.0],["2015-03-10",3.1199,3.2375,3.1199,3.2375,57200.0],["2015-03-11",3.252,3.3297,3.2013,3.27,69600.0],["2015-03-12",3.2899,3.2972,3.2483,3.2556,30800.0],["2015-03-13",3.2592,3.2827,3.2429,3.2592,16400.0],["2015-03-16",3.2881,3.2899,3.2248,3.2447,15200.0],["2015-03-17",3.2429,3.2447,3.1742,3.1923,20000.0],["2015-03-18",3.1959,3.1959,3.1416,3.1706,25600.0],["2015-03-19",3.176,3.176,3.1416,3.1615,23200.0],["2015-03-20",3.1995,3.2502,3.1633,3.1832,36800.0],["2015-03-23",3.1742,3.2682,3.1651,3.261,36000.0],["2015-03-24",3.261,3.3044,3.261,3.2737,34000.0],["2015-03-25",3.2737,3.3967,3.2266,3.2266,31600.0],["2015-03-26",3.2556,3.2863,3.2158,3.2719,53600.0],["2015-03-27",3.27,3.2809,3.2393,3.2664,14400.0],["2015-03-30",3.2411,3.2664,3.1615,3.1615,10400.0],["2015-03-31",3.1688,3.2502,3.1633,3.1869,10000.0],["2015-04-01",3.252,3.2682,3.2049,3.2104,33600.0],["2015-04-02",3.2502,3.2827,3.2049,3.2049,43600.0],["2015-04-06",3.2049,3.3442,3.2049,3.2791,35600.0],["2015-04-07",3.2483,3.2845,3.2194,3.2538,13200.0],["2015-04-08",3.1959,3.2429,3.1959,3.2411,20400.0],["2015-04-09",3.2248,3.2574,3.2104,3.2158,18400.0],["2015-04-10",3.2013,3.2013,3.1561,3.1778,28800.0],["2015-04-13",3.1778,3.1832,3.0838,3.1073,39200.0],["2015-04-14",3.1326,3.2013,3.0838,3.1651,44800.0],["2015-04-15",3.1362,3.1362,3.0819,3.0964,22800.0],["2015-04-16",3.0783,3.1471,3.0783,3.091,38400.0],["2015-04-17",3.1326,3.1832,3.1,3.1832,19600.0],["2015-04-20",3.1398,3.1778,3.1398,3.1615,19600.0],["2015-04-21",3.0693,3.1651,3.0693,3.1434,15600.0],["2015-04-22",3.1181,3.1688,3.1018,3.1561,17200.0],["2015-04-23",3.1579,3.1706,3.1018,3.1453,14400.0],["2015-04-24",3.1254,3.1832,3.1145,3.1832,31600.0],["2015-04-27",3.1814,3.2194,3.1145,3.1742,30800.0],["2015-04-28",3.2013,3.3008,3.1688,3.2972,20800.0],["2015-04-29",3.2737,3.2737,3.2556,3.2556,4800.0],["2015-04-30",3.2538,3.2538,3.1995,3.2339,3200.0],["2015-05-01",3.3008,3.4039,3.2972,3.3442,95200.0],["2015-05-04",3.3894,3.3912,3.176,3.1941,31200.0],["2015-05-05",3.2502,3.2954,3.176,3.2158,8800.0],["2015-05-06",3.2321,3.2321,3.2122,3.214,16400.0],["2015-05-07",3.2303,3.2303,3.1814,3.1941,20400.0],["2015-05-08",3.214,3.214,3.1995,3.1995,4000.0],["2015-05-11",3.1849,3.236,3.1794,3.2287,18800.0],["2015-05-12",3.1995,3.2561,3.1995,3.2561,16400.0],["2015-05-13",3.3054,3.373,3.3054,3.373,18800.0],["2015-05-14",3.3785,3.404,3.3237,3.3529,27600.0],["2015-05-15",3.3456,3.3913,3.3164,3.3913,36800.0],["2015-05-18",3.3529,3.4406,3.3529,3.4077,57200.0],["2015-05-19",3.32,3.4497,3.32,3.3931,3200.0],["2015-05-20",3.4205,3.4241,3.3219,3.3219,32400.0],["2015-05-21",3.3328,3.4132,3.3328,3.4059,29600.0],["2015-05-22",3.4059,3.4059,3.4059,3.4059,0.0],["2015-05-26",3.3967,3.4497,3.32,3.3401,28000.0],["2015-05-27",3.3493,3.4314,3.3328,3.4059,29600.0],["2015-05-28",3.4296,3.4296,3.331,3.3456,14800.0],["2015-05-29",3.4205,3.4314,3.415,3.415,2800.0],["2015-06-01",3.4333,3.4333,3.4095,3.4333,16800.0],["2015-06-02",3.4333,3.4333,3.3876,3.4278,34000.0],["2015-06-03",3.4314,3.4442,3.3858,3.4296,28800.0],["2015-06-04",3.4314,3.4333,3.4205,3.4205,5600.0],["2015-06-05",3.3913,3.415,3.3858,3.3986,21200.0],["2015-06-08",3.3949,3.4333,3.384,3.4314,16800.0],["2015-06-09",3.4296,3.4333,3.4132,3.415,9200.0],["2015-06-10",3.4095,3.4314,3.3949,3.4132,13600.0],["2015-06-11",3.4095,3.4278,3.4095,3.4114,7600.0],["2015-06-12",3.4314,3.4314,3.4022,3.426,22800.0],["2015-06-15",3.4168,3.4314,3.4059,3.4296,8400.0],["2015-06-16",3.4278,3.4607,3.4168,3.4406,20800.0],["2015-06-17",3.4552,3.5282,3.4369,3.5008,17600.0],["2015-06-18",3.4442,3.5282,3.4442,3.4771,9600.0],["2015-06-19",3.4698,3.5757,3.4698,3.5757,17600.0],["2015-06-22",3.5976,3.6323,3.5976,3.6086,19200.0],["2015-06-23",3.6031,3.6287,3.6013,3.6287,48800.0],["2015-06-24",3.6141,3.6141,3.5063,3.552,5600.0],["2015-06-25",3.5903,3.6451,3.5903,3.6086,25200.0],["2015-06-26",3.5666,3.6433,3.5666,3.6159,32000.0],["2015-06-29",3.5903,3.6506,3.5903,3.6068,9600.0],["2015-06-30",3.6323,3.6488,3.6177,3.6195,18000.0],["2015-07-01",3.6433,3.6688,3.6433,3.6579,34400.0],["2015-07-02",3.6688,3.6688,3.6232,3.6469,26400.0],["2015-07-06",3.6031,3.6268,3.6031,3.6068,39600.0],["2015-07-07",3.6506,3.6506,3.5501,3.5867,26400.0],["2015-07-08",3.5538,3.5976,3.5483,3.5739,34800.0],["2015-07-09",3.5648,3.5885,3.5648,3.5684,6800.0],["2015-07-10",3.6378,3.6378,3.5721,3.5721,6800.0],["2015-07-13",3.5867,3.6177,3.5812,3.5812,24400.0],["2015-07-14",3.5611,3.6287,3.5611,3.6049,29200.0],["2015-07-15",3.625,3.6305,3.5976,3.6013,5600.0],["2015-07-16",3.6214,3.6469,3.6214,3.6469,12400.0],["2015-07-17",3.6524,3.6981,3.6433,3.6889,35600.0],["2015-07-20",3.6889,3.6908,3.6341,3.6396,24400.0],["2015-07-21",3.6524,3.6524,3.6396,3.6396,3600.0],["2015-07-22",3.6305,3.6305,3.5337,3.6086,27600.0],["2015-07-23",3.5648,3.6524,3.552,3.6068,13200.0],["2015-07-24",3.5867,3.6068,3.5319,3.5355,56000.0],["2015-07-27",3.5556,3.5556,3.3821,3.5264,35600.0],["2015-07-28",3.5355,3.6488,3.4077,3.51,79600.0],["2015-07-29",3.51,3.5337,3.4881,3.5136,17600.0],["2015-07-30",3.4881,3.594,3.4881,3.5903,2400.0],["2015-07-31",3.5008,3.583,3.5008,3.5593,18000.0],["2015-08-03",3.5374,3.5794,3.5374,3.5702,8800.0],["2015-08-04",3.5008,3.5063,3.384,3.384,20800.0],["2015-08-05",3.3328,3.4077,3.1959,3.3693,77200.0],["2015-08-06",3.3491,3.3528,3.2311,3.2624,21600.0],["2015-08-07",3.3141,3.3177,3.2772,3.3177,16800.0],["2015-08-10",3.2256,3.2919,3.1002,3.1979,78000.0],["2015-08-11",3.15,3.2422,3.0929,3.2108,52800.0],["2015-08-12",3.2053,3.2385,3.0929,3.1537,30000.0],["2015-08-13",3.1703,3.2256,3.1703,3.2237,32800.0],["2015-08-14",3.2035,3.2256,3.1998,3.2035,22000.0],["2015-08-17",3.2053,3.2403,3.2053,3.2256,50800.0],["2015-08-18",3.1887,3.233,3.1537,3.2016,27600.0],["2015-08-19",3.233,3.2422,3.1777,3.2201,30800.0],["2015-08-20",3.185,3.2145,3.1039,3.1537,33600.0],["2015-08-21",3.1389,3.1869,3.0597,3.0892,33600.0],["2015-08-24",2.8569,2.962,2.1584,2.962,196800.0],["2015-08-25",3.0542,3.0542,2.8127,2.9251,133200.0],["2015-08-26",2.986,3.0228,2.7924,2.9694,34400.0],["2015-08-27",2.9878,3.0302,2.9675,3.0007,34400.0],["2015-08-28",3.0523,3.1887,3.0523,3.1463,20400.0],["2015-08-31",3.1279,3.2293,2.9675,3.2127,39600.0],["2015-09-01",2.9675,3.2274,2.9675,3.1906,37600.0],["2015-09-02",3.2035,3.2256,3.1537,3.1961,24000.0],["2015-09-03",3.2256,3.2422,3.1445,3.1445,47600.0],["2015-09-04",3.2311,3.2403,3.0634,3.2256,33600.0],["2015-09-08",3.2403,3.2403,3.1205,3.1205,22800.0],["2015-09-09",3.1795,3.2256,3.1445,3.1463,35600.0],["2015-09-10",3.1924,3.2256,3.1795,3.1998,23600.0],["2015-09-11",3.2071,3.4099,3.2071,3.373,42000.0],["2015-09-14",3.3896,3.397,3.327,3.3343,17200.0],["2015-09-15",3.3657,3.4283,3.3362,3.3767,41600.0],["2015-09-16",3.4136,3.4136,3.3417,3.3417,7200.0],["2015-09-17",3.3417,3.4283,3.338,3.3749,18800.0],["2015-09-18",3.3104,3.3638,3.2219,3.2882,28800.0],["2015-09-21",3.2772,3.4081,3.2772,3.3288,12800.0],["2015-09-22",3.3196,3.327,3.268,3.3177,26800.0],["2015-09-23",3.3288,3.4007,3.3177,3.3546,24000.0],["2015-09-24",3.3233,3.3583,3.233,3.2348,16400.0],["2015-09-25",3.2588,3.2588,3.2256,3.2588,8800.0],["2015-09-28",3.1924,3.3011,3.0634,3.0634,28800.0],["2015-09-29",3.0652,3.1942,3.0652,3.1813,3200.0],["2015-09-30",3.2071,3.2919,3.1334,3.1334,30000.0],["2015-10-01",3.1777,3.2846,3.0431,3.1076,59600.0],["2015-10-02",3.0763,3.2735,3.0763,3.1942,22800.0],["2015-10-05",3.1353,3.2882,3.1353,3.2661,30800.0],["2015-10-06",3.0744,3.2901,3.0744,3.1869,5600.0],["2015-10-07",3.2753,3.2753,3.0855,3.209,25600.0],["2015-10-08",3.2219,3.4099,3.2219,3.3601,34800.0],["2015-10-09",3.362,3.3822,3.362,3.3822,4800.0],["2015-10-12",3.4265,3.4265,3.3657,3.3657,4400.0],["2015-10-13",3.3896,3.421,3.373,3.421,18800.0],["2015-10-14",3.3859,3.4486,3.3859,3.3988,7600.0],["2015-10-15",3.373,3.4504,3.373,3.4302,10000.0],["2015-10-16",3.3343,3.4486,3.3343,3.4154,14000.0],["2015-10-19",3.3786,3.3786,3.3067,3.3472,12000.0],["2015-10-20",3.3196,3.4062,3.3196,3.3583,7200.0],["2015-10-21",3.327,3.4099,3.2735,3.2735,12400.0],["2015-10-22",3.2753,3.3601,3.2753,3.2809,8800.0],["2015-10-23",3.2809,3.2809,3.2809,3.2809,0.0],["2015-10-26",3.2846,3.3675,3.2846,3.3528,14000.0],["2015-10-27",3.3325,3.338,3.3104,3.3104,36400.0],["2015-10-28",3.3546,3.3638,3.1979,3.2735,18800.0],["2015-10-29",3.1574,3.3417,3.1574,3.2993,31600.0],["2015-10-30",3.3362,3.4081,3.3214,3.4044,21200.0],["2015-11-02",3.62,3.62,3.4578,3.5057,22000.0],["2015-11-03",3.4947,3.5481,3.4449,3.5481,14000.0],["2015-11-04",3.515,3.515,3.1979,3.5021,22800.0],["2015-11-05",3.4763,3.5021,3.2643,3.5021,28800.0],["2015-11-06",3.45,3.5467,3.45,3.5058,18000.0],["2015-11-09",3.4909,3.5151,3.4388,3.4407,61600.0],["2015-11-10",3.3235,3.4407,3.3217,3.4407,31200.0],["2015-11-11",3.4091,3.4407,3.4091,3.4388,9200.0],["2015-11-12",3.344,3.4407,3.344,3.4407,40800.0],["2015-11-13",3.3793,3.4407,3.3793,3.3886,17600.0],["2015-11-16",3.3812,3.5318,3.3626,3.5132,12800.0],["2015-11-17",3.5337,3.5337,3.437,3.4779,13600.0],["2015-11-18",3.4667,3.5207,3.4407,3.4686,18400.0],["2015-11-19",3.4704,3.5076,3.4035,3.4128,21600.0],["2015-11-20",3.4221,3.4928,3.4221,3.4444,14400.0],["2015-11-23",3.4742,3.5318,3.3774,3.4481,4000.0],["2015-11-24",3.4128,3.5021,3.4091,3.4091,8000.0],["2015-11-25",3.4128,3.4909,3.4128,3.4649,9200.0],["2015-11-27",3.4444,3.5151,3.3942,3.3942,12400.0],["2015-11-30",3.4184,3.5151,3.4184,3.4537,14000.0],["2015-12-01",3.4686,3.4686,3.2714,3.3774,5600.0],["2015-12-02",3.3756,3.4574,3.3682,3.3979,15200.0],["2015-12-03",3.3979,3.4351,3.3979,3.4351,17200.0],["2015-12-04",3.4351,3.4574,3.3774,3.4407,6000.0],["2015-12-07",3.4202,3.4481,3.4035,3.4407,3600.0],["2015-12-08",3.4053,3.4556,3.4053,3.4351,8000.0],["2015-12-09",3.4667,3.4667,3.3105,3.3105,2400.0],["2015-12-10",3.3049,3.344,3.3049,3.331,8800.0],["2015-12-11",3.3477,3.3998,3.2863,3.2863,78400.0],["2015-12-14",3.2156,3.4202,3.2156,3.396,10000.0],["2015-12-15",3.3923,3.4686,3.1747,3.3142,16400.0],["2015-12-16",3.1636,3.4574,3.1636,3.3942,21200.0],["2015-12-17",3.3626,3.4407,3.357,3.396,6800.0],["2015-12-18",3.3923,3.4518,3.2882,3.4518,18400.0],["2015-12-21",3.3812,3.463,3.1933,3.2621,21600.0],["2015-12-22",3.2175,3.4221,3.2175,3.3719,12800.0],["2015-12-23",3.3551,3.4221,3.2826,3.383,12800.0],["2015-12-24",3.2919,3.3124,3.2826,3.3124,3600.0],["2015-12-28",3.3179,3.3942,3.2956,3.2956,16000.0],["2015-12-29",3.2826,3.3421,3.2826,3.2993,17600.0],["2015-12-30",3.3291,3.3774,3.3291,3.3774,18800.0],["2015-12-31",3.3774,3.4128,3.3719,3.4109,16000.0],["2016-01-04",3.3682,3.4128,3.3161,3.4109,37200.0],["2016-01-05",3.3998,3.4221,3.357,3.4221,16400.0],["2016-01-06",3.3737,3.4351,3.2845,3.4351,12000.0],["2016-01-07",3.4407,3.4407,3.3812,3.4407,22800.0],["2016-01-08",3.4407,3.6043,3.4407,3.6043,38800.0],["2016-01-11",3.5337,3.5913,3.5225,3.543,17600.0],["2016-01-12",3.5523,3.5709,3.5244,3.5244,10000.0],["2016-01-13",3.5244,3.5764,3.4035,3.5393,36000.0],["2016-01-14",3.3681,3.595,3.3681,3.595,20800.0],["2016-01-15",3.5337,3.6267,3.4128,3.5746,16000.0],["2016-01-19",3.6267,3.6267,3.4723,3.5783,13200.0],["2016-01-20",3.4723,3.6025,3.4537,3.5281,41600.0],["2016-01-21",3.5151,3.5616,3.5021,3.5021,14800.0],["2016-01-22",3.4593,3.5448,3.4593,3.5095,6400.0],["2016-01-25",3.4723,3.4779,3.4649,3.4704,6800.0],["2016-01-26",3.4742,3.4779,3.4574,3.4667,5600.0],["2016-01-27",3.4221,3.4221,3.3551,3.3551,13200.0],["2016-01-28",3.3774,3.4184,3.3774,3.4184,1600.0],["2016-01-29",3.5355,3.543,3.3942,3.3942,9200.0],["2016-02-01",3.4146,3.5151,3.4091,3.4091,28400.0],["2016-02-02",3.3737,3.463,3.3681,3.4091,37200.0],["2016-02-03",3.3477,3.4184,3.3477,3.3477,8400.0],["2016-02-04",3.3365,3.4388,3.3365,3.3514,8800.0],["2016-02-05",3.3458,3.3458,2.8772,3.0743,20400.0],["2016-02-08",3.0427,3.2677,3.0427,3.2677,13600.0],["2016-02-09",3.1729,3.264,3.1729,3.264,5600.0],["2016-02-10",3.2547,3.3774,3.1896,3.2733,10800.0],["2016-02-11",3.2733,3.3071,3.2658,3.2733,18000.0],["2016-02-12",3.1944,3.1944,3.1944,3.1944,1200.0],["2016-02-16",3.1925,3.1925,3.0123,3.0986,17200.0],["2016-02-17",3.1249,3.1925,3.1193,3.1231,20400.0],["2016-02-18",3.1193,3.2451,3.1193,3.2451,10800.0],["2016-02-19",3.17,3.2057,3.1512,3.1512,20000.0],["2016-02-22",3.1343,3.1907,3.0986,3.1437,11600.0],["2016-02-23",3.1832,3.1832,3.1475,3.1756,14400.0],["2016-02-24",3.1024,3.1193,3.0367,3.0742,31200.0],["2016-02-25",3.078,3.0949,3.031,3.093,9200.0],["2016-02-26",3.1325,3.1644,3.0423,3.0986,33600.0],["2016-02-29",3.1738,3.1738,3.0986,3.17,29600.0],["2016-03-01",3.1005,3.17,3.0949,3.1268,9600.0],["2016-03-02",3.1268,3.1268,3.1137,3.1231,6800.0],["2016-03-03",3.0799,3.1249,3.0799,3.0836,12400.0],["2016-03-04",3.1306,3.1306,3.001,3.001,15200.0],["2016-03-07",3.0348,3.1137,2.9935,3.0123,39600.0],["2016-03-08",3.0986,3.0986,3.0592,3.0724,12800.0],["2016-03-09",3.0066,3.0817,3.0066,3.0817,7600.0],["2016-03-10",3.0855,3.0986,3.0292,3.0461,10400.0],["2016-03-11",3.0893,3.1212,3.0536,3.0536,13600.0],["2016-03-14",3.0986,3.1287,3.0592,3.0986,15200.0],["2016-03-15",3.108,3.1155,3.0442,3.1099,12800.0],["2016-03-16",3.0986,3.1531,3.0968,3.1099,14000.0],["2016-03-17",3.0855,3.1907,3.0855,3.1587,40800.0],["2016-03-18",3.155,3.2677,3.1174,3.1869,28400.0],["2016-03-21",3.2038,3.2677,3.1681,3.2545,17200.0],["2016-03-22",3.1437,3.2864,3.1437,3.2846,18400.0],["2016-03-23",3.2677,3.309,3.2526,3.2639,17600.0],["2016-03-24",3.1925,3.3071,3.1925,3.1963,14000.0],["2016-03-28",3.1944,3.232,3.1456,3.1569,13600.0],["2016-03-29",3.1756,3.3184,3.1418,3.2019,23200.0],["2016-03-30",3.2245,3.2864,3.1925,3.2339,20000.0],["2016-03-31",3.2827,3.2846,3.2113,3.2113,34000.0],["2016-04-01",3.155,3.2658,3.155,3.1888,16800.0],["2016-04-04",3.1531,3.2414,3.1456,3.1531,19200.0],["2016-04-05",3.1982,3.1982,3.1738,3.1925,10800.0],["2016-04-06",3.2658,3.2658,3.1963,3.1963,13200.0],["2016-04-07",3.1907,3.2526,3.1907,3.2357,18000.0],["2016-04-08",3.2076,3.2094,3.1193,3.1268,64000.0],["2016-04-11",3.1174,3.1944,3.1174,3.1587,31200.0],["2016-04-12",3.2395,3.2639,3.1756,3.2489,85600.0],["2016-04-13",3.2001,3.2733,3.1925,3.1982,44800.0],["2016-04-14",3.1381,3.2038,3.1268,3.1268,56800.0],["2016-04-15",3.1343,3.1832,3.1343,3.1362,33600.0],["2016-04-18",3.14,3.1775,3.0047,3.1569,64000.0],["2016-04-19",3.1644,3.1832,3.1644,3.1775,19600.0],["2016-04-20",3.0479,3.3033,3.0479,3.2057,32800.0],["2016-04-21",3.1944,3.2395,3.1475,3.1738,47200.0],["2016-04-22",3.1174,3.2113,3.1174,3.1362,36400.0],["2016-04-25",3.1137,3.1907,3.0986,3.1381,39600.0],["2016-04-26",3.1174,3.2113,3.1024,3.1456,21600.0],["2016-04-27",3.1325,3.1907,3.1231,3.1231,30000.0],["2016-04-28",3.0893,3.1306,3.0461,3.0986,36800.0],["2016-04-29",3.0705,3.1531,3.063,3.0986,41200.0],["2016-05-02",3.0761,3.1756,3.0761,3.1174,14800.0],["2016-05-03",3.1137,3.1137,3.0986,3.0986,6800.0],["2016-05-04",3.1155,3.1343,3.1155,3.1343,2400.0],["2016-05-05",3.1437,3.1606,3.108,3.1606,4800.0],["2016-05-06",3.1398,3.1454,3.0354,3.1454,110800.0],["2016-05-09",3.1113,3.1549,3.1113,3.1549,3600.0],["2016-05-10",3.1454,3.1758,3.1454,3.1739,5200.0],["2016-05-11",3.1549,3.1758,3.1303,3.1549,11200.0],["2016-05-12",3.1511,3.1758,3.1511,3.1549,7600.0],["2016-05-13",3.1663,3.1663,3.1549,3.1549,1200.0],["2016-05-16",3.1758,3.1758,3.1739,3.1739,5600.0],["2016-05-17",3.1834,3.2156,3.1568,3.1568,8400.0],["2016-05-18",3.2194,3.2688,3.1265,3.1549,9200.0],["2016-05-19",3.1549,3.1549,3.1549,3.1549,0.0],["2016-05-20",3.1492,3.2536,3.1492,3.1872,17600.0],["2016-05-23",3.208,3.208,3.1549,3.1872,4400.0],["2016-05-24",3.1644,3.246,3.1644,3.2213,10000.0],["2016-05-25",3.2137,3.2175,3.2118,3.2175,10400.0],["2016-05-26",3.2498,3.282,3.2498,3.2536,30000.0],["2016-05-27",3.2289,3.2801,3.2289,3.2612,14400.0],["2016-05-31",3.2707,3.3826,3.2137,3.2498,21200.0],["2016-06-01",3.3503,3.3503,3.1967,3.2972,12000.0],["2016-06-02",3.282,3.3446,3.2099,3.3124,41200.0],["2016-06-03",3.3352,3.4148,3.265,3.3978,42800.0],["2016-06-06",3.3978,3.5059,3.3959,3.4983,100800.0],["2016-06-07",3.5268,3.5457,3.4699,3.5154,10800.0],["2016-06-08",3.4281,3.5419,3.4281,3.5344,12000.0],["2016-06-09",3.5097,3.5856,3.5097,3.5723,15600.0],["2016-06-10",3.5495,3.5894,3.5344,3.5666,28400.0],["2016-06-13",3.5287,3.5856,3.5287,3.5628,6400.0],["2016-06-14",3.5894,3.5894,3.5628,3.5894,10000.0],["2016-06-15",3.6121,3.6121,3.5363,3.5932,3200.0],["2016-06-16",3.6008,3.6008,3.5344,3.5344,38000.0],["2016-06-17",3.5344,3.5571,3.5325,3.5325,18000.0],["2016-06-20",3.5287,3.5438,3.5287,3.5344,10400.0],["2016-06-21",3.5344,3.5344,3.5344,3.5344,14800.0],["2016-06-22",3.5344,3.5571,3.5344,3.5344,14800.0],["2016-06-23",3.4945,3.5002,3.4205,3.4717,11200.0],["2016-06-24",3.301,3.5571,3.301,3.5059,33200.0],["2016-06-27",3.5344,3.5457,3.4129,3.4812,149600.0],["2016-06-28",3.394,3.5002,3.3522,3.5002,2400.0],["2016-06-29",3.5097,3.5097,3.3219,3.4129,27600.0],["2016-06-30",3.4661,3.5097,3.4262,3.4262,19200.0],["2016-07-01",3.4528,3.5438,3.4243,3.5097,18000.0],["2016-07-05",3.4547,3.5097,3.4547,3.4717,2000.0],["2016-07-06",3.4717,3.4717,3.339,3.4717,14000.0],["2016-07-07",3.3503,3.3503,3.3503,3.3503,1600.0],["2016-07-08",3.3598,3.4623,3.3579,3.3769,28000.0],["2016-07-11",3.2763,3.3655,3.2763,3.3617,10000.0],["2016-07-12",3.2365,3.4205,3.2365,3.4205,3600.0],["2016-07-13",3.301,3.4452,3.2915,3.2953,14400.0],["2016-07-14",3.2915,3.5097,3.2915,3.3826,39600.0],["2016-07-15",3.4471,3.4888,3.4414,3.4869,4800.0],["2016-07-18",3.4604,3.4907,3.4016,3.485,43600.0],["2016-07-19",3.4528,3.4907,3.4452,3.4774,34000.0],["2016-07-20",3.4831,3.5192,3.3978,3.4774,57200.0],["2016-07-21",3.5097,3.5097,3.4812,3.4812,16800.0],["2016-07-22",3.5002,3.504,3.4717,3.4717,12400.0],["2016-07-25",3.2896,3.5097,3.2896,3.5078,27200.0],["2016-07-26",3.523,3.523,3.4281,3.4566,15600.0],["2016-07-27",3.4262,3.5097,3.4262,3.5078,30400.0],["2016-07-28",3.4243,3.5021,3.2555,3.4395,20400.0],["2016-07-29",3.5135,3.5135,3.5097,3.5097,2800.0],["2016-08-01",3.5002,3.5021,3.5002,3.5002,7600.0],["2016-08-02",3.5002,3.5002,3.3959,3.4964,17600.0],["2016-08-03",3.4509,3.4585,3.4262,3.4585,4000.0],["2016-08-04",3.5274,3.5274,3.4929,3.4929,6800.0],["2016-08-05",3.4853,3.4853,3.4853,3.4853,5600.0],["2016-08-08",3.4853,3.5389,3.4853,3.5389,38400.0],["2016-08-09",3.4336,3.5389,3.4336,3.5083,8400.0],["2016-08-10",3.5427,3.5427,3.5236,3.5236,9200.0],["2016-08-11",3.5236,3.6289,3.447,3.4891,37600.0],["2016-08-12",3.4527,3.4661,3.4221,3.4431,40800.0],["2016-08-15",3.4949,3.6193,3.4776,3.4929,18000.0],["2016-08-16",3.4949,3.5044,3.4738,3.4738,14000.0],["2016-08-17",3.4929,3.5427,3.4374,3.4968,35600.0],["2016-08-18",3.5351,3.5427,3.4278,3.4604,67200.0],["2016-08-19",3.4355,3.5408,3.4355,3.4508,20400.0],["2016-08-22",3.4814,3.5293,3.447,3.468,8800.0],["2016-08-23",3.424,3.4451,3.424,3.4451,8000.0],["2016-08-24",3.3627,3.4183,3.3512,3.4183,16400.0],["2016-08-25",3.3742,3.4489,3.3417,3.3417,12000.0],["2016-08-26",3.3895,3.4642,3.3895,3.4106,8400.0],["2016-08-29",3.3359,3.3512,3.2287,3.2325,22800.0],["2016-08-30",3.2478,3.2631,3.1999,3.244,21200.0],["2016-08-31",3.2191,3.4163,3.2191,3.4163,2400.0],["2016-09-01",3.3148,3.4776,3.198,3.2478,31200.0],["2016-09-02",3.2574,3.2861,3.198,3.2095,57200.0],["2016-09-06",3.2153,3.2746,3.198,3.2421,26000.0],["2016-09-07",3.2268,3.3244,3.198,3.2651,18400.0],["2016-09-08",3.2689,3.288,3.2536,3.288,6800.0],["2016-09-09",3.1999,3.311,3.198,3.2612,24800.0],["2016-09-12",3.3091,3.3129,3.2095,3.2382,22800.0],["2016-09-13",3.2134,3.2919,3.2114,3.2593,19200.0],["2016-09-14",3.2574,3.3034,3.2574,3.2651,6000.0],["2016-09-15",3.2593,3.267,3.2574,3.2574,8000.0],["2016-09-16",3.2689,3.3512,3.2689,3.3512,16800.0],["2016-09-19",3.424,3.424,3.2804,3.3034,96400.0],["2016-09-20",3.3091,3.3895,3.2861,3.3627,19200.0],["2016-09-21",3.3129,3.4278,3.3129,3.38,11600.0],["2016-09-22",3.468,3.468,3.3168,3.3704,17200.0],["2016-09-23",3.3551,3.4144,3.3531,3.4068,12000.0],["2016-09-26",3.38,3.38,3.3225,3.3417,87200.0],["2016-09-27",3.3129,3.3589,3.3129,3.3551,16800.0],["2016-09-28",3.3263,3.3551,3.3053,3.3148,34400.0],["2016-09-29",3.3034,3.357,3.3034,3.357,23200.0],["2016-09-30",3.3321,3.4278,3.3321,3.3972,59600.0],["2016-10-03",3.4221,3.4757,3.4163,3.4163,94800.0],["2016-10-04",3.4087,3.4757,3.3436,3.4183,71600.0],["2016-10-05",3.4144,3.5408,3.4144,3.5408,39600.0],["2016-10-06",3.5197,3.5255,3.4125,3.5102,10400.0],["2016-10-07",3.4202,3.5753,3.4202,3.5753,34000.0],["2016-10-10",3.537,3.6174,3.537,3.6136,23200.0],["2016-10-11",3.5446,3.5734,3.3455,3.5332,38800.0],["2016-10-12",3.4853,3.5829,3.4489,3.4489,30000.0],["2016-10-13",3.4757,3.4891,3.3857,3.3857,12000.0],["2016-10-14",3.3914,3.5044,3.3914,3.4431,10400.0],["2016-10-17",3.4566,3.4776,3.3225,3.3512,32400.0],["2016-10-18",3.3704,3.3991,3.3034,3.3417,26400.0],["2016-10-19",3.3321,3.4183,3.3321,3.4183,4000.0],["2016-10-20",3.3512,3.3512,3.2746,3.2746,37200.0],["2016-10-21",3.2555,3.2746,3.2363,3.2459,30400.0],["2016-10-24",3.2459,3.4183,3.2114,3.2172,47200.0],["2016-10-25",3.2459,3.2651,3.1885,3.2038,41200.0],["2016-10-26",3.2268,3.2746,3.2172,3.2555,25200.0],["2016-10-27",3.2459,3.3474,3.2459,3.3129,24800.0],["2016-10-28",3.2076,3.3321,3.1789,3.3034,24800.0],["2016-10-31",3.3129,3.4087,3.3034,3.3225,24000.0],["2016-11-01",3.3321,3.3417,3.2459,3.2555,70400.0],["2016-11-02",3.2555,3.3321,3.2172,3.2555,72000.0],["2016-11-03",3.3225,3.3225,3.2268,3.2459,32000.0],["2016-11-04",3.2401,3.2923,3.2401,3.2691,28400.0],["2016-11-07",3.2304,3.2885,3.1627,3.2691,42800.0],["2016-11-08",3.2594,3.3272,3.1821,3.2981,46000.0],["2016-11-09",3.2498,3.3233,3.2498,3.2865,22400.0],["2016-11-10",3.2885,3.333,3.2885,3.2885,40000.0],["2016-11-11",3.2788,3.3078,3.2111,3.2304,60000.0],["2016-11-14",3.2788,3.2846,3.2208,3.2788,32400.0],["2016-11-15",3.2401,3.3658,3.2401,3.3465,27600.0],["2016-11-16",3.3562,3.4142,3.3465,3.391,31200.0],["2016-11-17",3.4045,3.4045,3.3755,3.3755,11600.0],["2016-11-18",3.3755,3.3852,3.36,3.3755,19200.0],["2016-11-21",3.3562,3.4335,3.2885,3.2885,69600.0],["2016-11-22",3.3272,3.3562,3.2788,3.3272,25600.0],["2016-11-23",3.3078,3.3891,3.2691,3.2885,70800.0],["2016-11-25",3.2691,3.2981,3.2691,3.2788,21200.0],["2016-11-28",3.2594,3.3368,3.2594,3.3368,16800.0],["2016-11-29",3.333,3.4239,3.3272,3.3562,33200.0],["2016-11-30",3.3852,3.3949,3.3272,3.3852,16000.0],["2016-12-01",3.3368,3.3852,3.3078,3.3852,10400.0],["2016-12-02",3.3465,3.4239,3.3078,3.4045,26000.0],["2016-12-05",3.3852,3.3968,3.3562,3.3852,18400.0],["2016-12-06",3.3949,3.4142,3.3658,3.3949,89600.0],["2016-12-07",3.3755,3.4432,3.3755,3.3949,50400.0],["2016-12-08",3.3949,3.4335,3.3949,3.4142,61200.0],["2016-12-09",3.3949,3.4335,3.3949,3.4239,24800.0],["2016-12-12",3.4239,3.5109,3.4239,3.4916,13600.0],["2016-12-13",3.5109,3.5399,3.4819,3.5109,11600.0],["2016-12-14",3.5109,3.5109,3.3852,3.3852,14000.0],["2016-12-15",3.4045,3.4819,3.3949,3.4819,4800.0],["2016-12-16",3.5012,3.5303,3.3562,3.3852,52400.0],["2016-12-19",3.3852,3.4045,3.3852,3.3949,12400.0],["2016-12-20",3.4819,3.5399,3.4626,3.5399,14000.0],["2016-12-21",3.5206,3.5844,3.5206,3.5786,15600.0],["2016-12-22",3.598,3.685,3.5786,3.5786,27600.0],["2016-12-23",3.7488,3.7488,3.6173,3.6173,12800.0],["2016-12-27",3.656,3.656,3.5786,3.6076,7600.0],["2016-12-28",3.5902,3.6463,3.5902,3.6173,10400.0],["2016-12-29",3.6076,3.6076,3.5689,3.5748,42000.0],["2016-12-30",3.5786,3.6173,3.5689,3.6173,56400.0],["2017-01-03",3.6173,3.6173,3.4432,3.4626,136800.0],["2017-01-04",3.4819,3.598,3.2788,3.4045,82400.0],["2017-01-05",3.3949,3.4045,3.3252,3.4045,18000.0],["2017-01-06",3.3658,3.5129,3.3658,3.3949,42400.0],["2017-01-09",3.3949,3.5593,3.3658,3.3658,38800.0],["2017-01-10",3.4297,3.4297,3.3175,3.4045,25200.0],["2017-01-11",3.4045,3.4045,3.3755,3.3949,21200.0],["2017-01-12",3.3852,3.5883,3.3852,3.4722,12800.0],["2017-01-13",3.4142,3.5303,3.4142,3.5109,14800.0],["2017-01-17",3.5206,3.5206,3.4065,3.5206,15200.0],["2017-01-18",3.5303,3.6463,3.4626,3.6076,34400.0],["2017-01-19",3.598,3.6657,3.5883,3.6367,20400.0],["2017-01-20",3.6367,3.6367,3.4045,3.5109,24000.0],["2017-01-23",3.5109,3.6753,3.4529,3.4529,21200.0],["2017-01-24",3.5689,3.5689,3.5206,3.5206,8400.0],["2017-01-25",3.5786,3.5825,3.4529,3.4529,35600.0],["2017-01-26",3.5109,3.627,3.4722,3.5303,27200.0],["2017-01-27",3.4432,3.4974,3.3658,3.3852,68000.0],["2017-01-30",3.4316,3.4684,3.4239,3.4239,8000.0],["2017-01-31",3.4239,3.4432,3.2498,3.2498,197200.0],["2017-02-01",3.3271,3.3271,3.2014,3.2111,47600.0],["2017-02-02",3.2594,3.3368,3.2304,3.3368,38400.0],["2017-02-03",3.5012,3.5786,3.4432,3.5012,254000.0],["2017-02-06",3.5399,3.5593,3.5032,3.5399,49600.0],["2017-02-07",3.5012,3.5206,3.4161,3.4432,56800.0],["2017-02-08",3.4722,3.4722,3.4142,3.4529,29600.0],["2017-02-09",3.4722,3.4916,3.4606,3.4626,22000.0],["2017-02-10",3.4819,3.4819,3.4529,3.4819,55200.0],["2017-02-13",3.4819,3.4916,3.4626,3.4819,113600.0],["2017-02-14",3.5034,3.5151,3.476,3.5151,20800.0],["2017-02-15",3.4956,3.5151,3.476,3.476,20800.0],["2017-02-16",3.5053,3.5151,3.4858,3.4956,25600.0],["2017-02-17",3.5151,3.5151,3.4956,3.4956,17600.0],["2017-02-21",3.4858,3.5053,3.4468,3.476,32400.0],["2017-02-22",3.476,3.5053,3.476,3.4858,10800.0],["2017-02-23",3.4956,3.5053,3.4468,3.4858,200000.0],["2017-02-24",3.4565,3.4858,3.4175,3.4175,161200.0],["2017-02-27",3.4565,3.4858,3.4468,3.476,45600.0],["2017-02-28",3.476,3.4956,3.4468,3.476,60400.0],["2017-03-01",3.4956,3.5639,3.4468,3.4858,123600.0],["2017-03-02",3.4175,3.6127,3.4175,3.5053,52400.0],["2017-03-03",3.4858,3.603,3.4858,3.5737,38800.0],["2017-03-06",3.5971,3.5971,3.5151,3.5249,33200.0],["2017-03-07",3.4468,3.5834,3.4468,3.5834,40000.0],["2017-03-08",3.5444,3.6811,3.5444,3.6713,40800.0],["2017-03-09",3.6616,3.7299,3.5639,3.5639,62000.0],["2017-03-10",3.5737,3.6909,3.4272,3.6225,31200.0],["2017-03-13",3.642,3.7201,3.4858,3.5737,46000.0],["2017-03-14",3.5249,3.6518,3.5249,3.5834,34400.0],["2017-03-15",3.6616,3.6713,3.5737,3.6323,64800.0],["2017-03-16",3.5932,3.6713,3.5834,3.6225,35200.0],["2017-03-17",3.6323,3.6616,3.5639,3.6616,42000.0],["2017-03-20",3.6127,3.6518,3.5834,3.6127,44400.0],["2017-03-21",3.5639,3.6616,3.5639,3.5834,22400.0],["2017-03-22",3.5834,3.7006,3.5834,3.5932,18000.0],["2017-03-23",3.7299,3.7299,3.5952,3.6127,7600.0],["2017-03-24",3.6323,3.6909,3.6323,3.6811,39200.0],["2017-03-27",3.642,3.6713,3.642,3.6518,22400.0],["2017-03-28",3.6713,3.6713,3.5834,3.6518,5200.0],["2017-03-29",3.6518,3.6518,3.603,3.6225,23600.0],["2017-03-30",3.6323,3.6616,3.6127,3.6616,19600.0],["2017-03-31",3.6518,3.6713,3.603,3.6713,17200.0],["2017-04-03",3.642,3.6909,3.603,3.6127,18800.0],["2017-04-04",3.603,3.7299,3.5834,3.7299,171600.0],["2017-04-05",3.7494,3.8471,3.5542,3.5639,249600.0],["2017-04-06",3.5737,3.603,3.5444,3.5698,36400.0],["2017-04-07",3.5678,3.6518,3.5678,3.6127,24400.0],["2017-04-10",3.5639,3.7104,3.5503,3.6616,67600.0],["2017-04-11",3.6127,3.7006,3.6127,3.6811,39200.0],["2017-04-12",3.56,3.7104,3.56,3.6811,24400.0],["2017-04-13",3.7104,3.7299,3.5932,3.6518,182400.0],["2017-04-17",3.6909,3.6909,3.603,3.6323,60000.0],["2017-04-18",3.603,3.8178,3.5249,3.6225,30400.0],["2017-04-19",3.603,3.7592,3.603,3.6909,33200.0],["2017-04-20",3.6713,3.7592,3.6557,3.7006,44400.0],["2017-04-21",3.6909,3.7436,3.6811,3.6909,25200.0],["2017-04-24",3.6909,3.7885,3.6909,3.7592,108400.0],["2017-04-25",3.7436,3.7592,3.7377,3.7494,9200.0],["2017-04-26",3.7592,3.8178,3.6713,3.8178,404000.0],["2017-04-27",3.8276,3.8373,3.769,3.8373,66400.0],["2017-04-28",3.9057,4.1283,3.8959,4.0912,76400.0],["2017-05-01",4.1009,4.2474,4.0424,4.0795,76000.0],["2017-05-02",3.935,4.1107,3.9057,3.9545,80400.0],["2017-05-03",3.9447,3.9447,3.8568,3.8705,7600.0],["2017-05-04",3.8178,3.8471,3.7592,3.8373,14800.0],["2017-05-05",3.8608,3.8608,3.8373,3.8373,8000.0],["2017-05-08",3.8413,3.9398,3.8117,3.9398,66000.0],["2017-05-09",3.9299,3.9398,3.8905,3.9398,42800.0],["2017-05-10",3.9397,4.0185,3.9397,3.9496,28400.0],["2017-05-11",3.9358,3.9988,3.9102,3.9988,130400.0],["2017-05-12",3.9299,4.0087,3.9299,4.0087,8000.0],["2017-05-15",3.9693,4.0185,3.9496,4.0185,8800.0],["2017-05-16",4.0264,4.0382,4.0087,4.0185,21600.0],["2017-05-17",4.0382,4.0382,3.9791,3.989,22000.0],["2017-05-18",4.0225,4.0481,3.989,4.0481,12400.0],["2017-05-19",4.0382,4.0382,3.9791,4.0185,18400.0],["2017-05-22",4.0264,4.0382,4.0185,4.0382,8800.0],["2017-05-23",4.0382,4.0382,3.989,3.9988,10000.0],["2017-05-24",4.0284,4.0284,4.0284,4.0284,1600.0],["2017-05-25",3.9791,4.0185,3.9791,3.9988,14400.0],["2017-05-26",4.0185,4.0185,3.9988,4.0087,4800.0],["2017-05-30",4.0579,4.0579,4.0284,4.0579,8400.0],["2017-05-31",4.0382,4.0481,4.0284,4.0481,14000.0],["2017-06-01",4.0382,4.0481,4.0382,4.0382,20400.0],["2017-06-02",4.0382,4.0382,4.0067,4.0284,7600.0],["2017-06-05",4.0284,4.0284,3.9988,4.0087,6800.0],["2017-06-06",4.0087,4.0087,3.989,3.989,4400.0],["2017-06-07",3.9988,3.9988,3.989,3.9988,6800.0],["2017-06-08",3.9791,3.9791,3.9791,3.9791,1200.0],["2017-06-09",3.9791,4.0284,3.9791,4.0284,11200.0],["2017-06-12",3.989,4.0087,3.9851,3.9851,8400.0],["2017-06-13",4.0087,4.0087,3.9398,3.9693,15200.0],["2017-06-14",3.8511,3.8807,3.8413,3.8807,10800.0],["2017-06-15",3.8413,3.8413,3.6541,3.7428,20800.0],["2017-06-16",3.7428,3.8807,3.7034,3.8807,38800.0],["2017-06-19",3.8413,3.9299,3.8413,3.9299,26800.0],["2017-06-20",3.9299,3.9299,3.8413,3.861,7200.0],["2017-06-21",3.8216,3.8413,3.8117,3.8413,8400.0],["2017-06-22",3.8413,3.8807,3.8314,3.8807,4000.0],["2017-06-23",3.8511,3.9398,3.8511,3.9398,14800.0],["2017-06-26",3.9398,3.9398,3.8216,3.8216,20800.0],["2017-06-27",3.8117,3.8117,3.6837,3.8058,13200.0],["2017-06-28",3.7428,3.8019,3.7231,3.8019,14800.0],["2017-06-29",3.7802,3.8117,3.7428,3.8019,20400.0],["2017-06-30",3.7526,3.8117,3.7526,3.8117,4800.0],["2017-07-03",3.8117,3.8117,3.8117,3.8117,1200.0],["2017-07-05",3.8117,3.8117,3.7625,3.7684,6000.0],["2017-07-06",3.6837,3.7034,3.6837,3.6935,3200.0],["2017-07-07",3.6935,3.6935,3.664,3.6837,6400.0],["2017-07-10",3.6837,3.6837,3.4374,3.4768,84800.0],["2017-07-11",3.4571,3.5103,3.4571,3.4965,16000.0],["2017-07-12",3.4571,3.4965,3.3921,3.4965,34800.0],["2017-07-13",3.5064,3.5655,3.3803,3.4571,12000.0],["2017-07-14",3.4276,3.4867,3.4197,3.4867,3600.0],["2017-07-17",3.4276,3.4847,3.4276,3.4847,4000.0],["2017-07-18",3.467,3.5064,3.4453,3.4768,50800.0],["2017-07-19",3.4768,3.6246,3.4768,3.5655,20800.0],["2017-07-20",3.5852,3.595,3.5773,3.5852,8000.0],["2017-07-21",3.5359,3.5458,3.5359,3.5359,4800.0],["2017-07-24",3.5064,3.5261,3.5064,3.5064,6400.0],["2017-07-25",3.5261,3.5852,3.5261,3.5458,15600.0],["2017-07-26",3.5655,3.5655,3.5123,3.5556,14400.0],["2017-07-27",3.595,3.6443,3.595,3.595,12000.0],["2017-07-28",3.5458,3.5458,3.4079,3.4768,141200.0],["2017-07-31",3.4473,3.467,3.3586,3.3882,88000.0],["2017-08-01",3.4079,3.4079,3.3192,3.3389,34800.0],["2017-08-02",3.3192,3.3488,3.2897,3.2897,47600.0],["2017-08-03",3.2995,3.3882,3.2739,3.2739,13600.0],["2017-08-04",3.3094,3.3783,3.3094,3.3783,14000.0],["2017-08-07",3.3882,3.3882,3.3291,3.3488,25200.0],["2017-08-08",3.2995,3.3488,3.2995,3.3094,25600.0],["2017-08-09",3.3034,3.3631,3.2935,3.2935,22400.0],["2017-08-10",3.3034,3.383,3.184,3.2338,42000.0],["2017-08-11",3.2318,3.2835,3.2039,3.2139,37200.0],["2017-08-14",3.2039,3.2736,3.2039,3.2238,19200.0],["2017-08-15",3.2039,3.2497,3.2039,3.2437,30800.0],["2017-08-16",3.2238,3.2437,3.2238,3.2238,7600.0],["2017-08-17",3.2139,3.2238,3.1562,3.1641,21600.0],["2017-08-18",3.184,3.186,3.1442,3.184,31200.0],["2017-08-21",3.1681,3.184,3.1542,3.184,12000.0],["2017-08-22",3.184,3.184,3.1442,3.1542,9600.0],["2017-08-23",3.1442,3.1581,3.0169,3.0945,36000.0],["2017-08-24",3.0945,3.1144,3.0646,3.0746,19600.0],["2017-08-25",3.0447,3.0845,3.0348,3.0746,11200.0],["2017-08-28",3.0746,3.0845,3.0348,3.0348,8400.0],["2017-08-29",3.0348,3.0885,3.0348,3.0885,3600.0],["2017-08-30",3.0845,3.0845,3.0547,3.0746,5200.0],["2017-08-31",3.0547,3.1542,3.0447,3.0447,13200.0],["2017-09-01",3.0547,3.0567,2.9154,2.9154,82000.0],["2017-09-05",2.9154,2.9154,2.7084,2.7661,78400.0],["2017-09-06",2.7363,2.7562,2.597,2.6567,372000.0],["2017-09-07",2.6567,2.7144,2.6567,2.6786,94400.0],["2017-09-08",2.6766,2.7263,2.6666,2.6865,58800.0],["2017-09-11",2.7263,2.7263,2.6666,2.6766,27200.0],["2017-09-12",2.6766,2.6865,2.6467,2.6567,90000.0],["2017-09-13",2.6567,2.6865,2.6467,2.6666,115200.0],["2017-09-14",2.6666,2.6865,2.6487,2.6865,136000.0],["2017-09-15",2.6865,2.8159,2.6865,2.7661,48800.0],["2017-09-18",2.7661,2.8358,2.7462,2.7761,71200.0],["2017-09-19",2.786,2.8557,2.7701,2.8258,10400.0],["2017-09-20",2.8358,2.8358,2.7661,2.786,29200.0],["2017-09-21",2.7661,2.786,2.7164,2.7661,13600.0],["2017-09-22",2.8059,2.8059,2.7462,2.786,16400.0],["2017-09-25",2.6865,2.7661,2.6865,2.7363,10000.0],["2017-09-26",2.7064,2.7363,2.7064,2.7363,5600.0],["2017-09-27",2.7164,2.7263,2.7124,2.7164,28000.0],["2017-09-28",2.7363,2.7462,2.7004,2.7064,118400.0],["2017-09-29",2.7184,2.7184,2.7004,2.7004,5600.0],["2017-10-02",2.7064,2.7164,2.6766,2.6766,20800.0],["2017-10-03",2.6666,2.6865,2.6567,2.6666,157600.0],["2017-10-04",2.6666,2.6865,2.6268,2.6865,15600.0],["2017-10-05",2.6587,2.6865,2.6587,2.6865,16000.0],["2017-10-06",2.6865,2.7363,2.6567,2.7263,30800.0],["2017-10-09",2.7164,2.786,2.7164,2.786,38400.0],["2017-10-10",2.7661,2.7661,2.7562,2.7661,42400.0],["2017-10-11",2.7462,2.786,2.7462,2.7661,14000.0],["2017-10-12",2.7462,2.7661,2.7462,2.7562,10800.0],["2017-10-13",2.7582,2.7582,2.7064,2.7462,42400.0],["2017-10-16",2.7562,2.7562,2.7164,2.7363,55200.0],["2017-10-17",2.7562,2.7661,2.7363,2.7562,24800.0],["2017-10-18",2.7084,2.786,2.7084,2.7661,16800.0],["2017-10-19",2.7562,2.78,2.7164,2.78,38800.0],["2017-10-20",2.7562,2.7761,2.7562,2.7661,22000.0],["2017-10-23",2.786,2.8159,2.7761,2.8059,18400.0],["2017-10-24",2.8059,2.8358,2.786,2.8059,24000.0],["2017-10-25",2.786,2.8457,2.7562,2.8457,60400.0],["2017-10-26",2.8159,2.8159,2.796,2.8059,13600.0],["2017-10-27",2.8656,2.8656,2.7363,2.7621,16800.0],["2017-10-30",2.7661,2.7661,2.7164,2.7442,53600.0],["2017-10-31",2.7661,2.7721,2.7363,2.7562,32000.0],["2017-11-01",2.7761,2.9154,2.7761,2.9154,60400.0],["2017-11-02",2.8358,2.9552,2.8358,2.9353,39200.0],["2017-11-03",2.8656,2.8955,2.8358,2.8358,21200.0],["2017-11-06",2.8059,2.8198,2.7422,2.796,40000.0],["2017-11-07",2.786,2.8258,2.7582,2.8258,56000.0],["2017-11-08",2.8258,2.8258,2.7761,2.8159,37600.0],["2017-11-09",2.8058,2.83,2.7796,2.8199,80400.0],["2017-11-10",2.8602,2.981,2.83,2.8904,50000.0],["2017-11-13",2.8904,2.9307,2.7494,2.828,63600.0],["2017-11-14",2.83,2.84,2.8098,2.84,25600.0],["2017-11-15",2.8501,2.8703,2.84,2.8703,40000.0],["2017-11-16",2.8904,2.9911,2.8602,2.971,23600.0],["2017-11-17",2.9508,3.122,2.9508,3.0918,41200.0],["2017-11-20",3.0817,3.1019,3.0415,3.0878,24000.0],["2017-11-21",3.0918,3.1623,3.0817,3.112,38400.0],["2017-11-22",3.1281,3.1563,3.1281,3.1422,19600.0],["2017-11-24",3.112,3.1623,3.112,3.1623,12400.0],["2017-11-27",3.1422,3.1422,3.0918,3.122,18800.0],["2017-11-28",3.1019,3.122,3.1019,3.122,10400.0],["2017-11-29",3.0918,3.1019,3.0918,3.1019,6800.0],["2017-11-30",3.1321,3.1724,3.1321,3.1522,35200.0],["2017-12-01",3.1019,3.1623,3.1019,3.1522,41200.0],["2017-12-04",3.1321,3.1925,3.1321,3.1724,18400.0],["2017-12-05",3.1623,3.1724,3.1422,3.1623,34000.0],["2017-12-06",3.1724,3.1724,3.122,3.1522,25200.0],["2017-12-07",3.1422,3.1623,3.122,3.1321,27600.0],["2017-12-08",3.1321,3.1522,3.0918,3.1321,10400.0],["2017-12-11",3.1422,3.1825,3.1321,3.1522,38400.0],["2017-12-12",3.1422,3.2409,3.1422,3.2127,28400.0],["2017-12-13",3.1623,3.2227,3.1623,3.2227,34000.0],["2017-12-14",3.2227,3.3134,3.2227,3.3033,28400.0],["2017-12-15",3.3033,3.3335,3.253,3.3234,26400.0],["2017-12-18",3.253,3.2932,3.1321,3.253,54400.0],["2017-12-19",3.253,3.3134,3.253,3.3033,27600.0],["2017-12-20",3.2872,3.2932,3.2187,3.2731,66800.0],["2017-12-21",3.2429,3.261,3.2429,3.253,4000.0],["2017-12-22",3.2429,3.4443,3.2127,3.4443,218400.0],["2017-12-26",3.4443,3.4604,3.3738,3.4443,29600.0],["2017-12-27",3.4644,3.4745,3.3839,3.404,48000.0],["2017-12-28",3.404,3.4544,3.404,3.4443,30400.0],["2017-12-29",3.404,3.404,3.253,3.3637,22000.0],["2018-01-02",3.3637,3.404,3.2731,3.3738,59600.0],["2018-01-03",3.3637,3.3738,3.259,3.3637,38000.0],["2018-01-04",3.3234,3.3537,3.0918,3.2731,56800.0],["2018-01-05",3.2832,3.2932,3.2227,3.2227,22400.0],["2018-01-08",3.253,3.3637,3.2227,3.2227,302800.0],["2018-01-09",3.2429,3.2429,3.1522,3.1563,14400.0],["2018-01-10",3.0918,3.2227,3.0717,3.1623,27200.0],["2018-01-11",3.1925,3.1925,3.0817,3.0918,25600.0],["2018-01-12",3.112,3.2026,3.0314,3.0415,93600.0],["2018-01-16",3.112,3.112,2.9508,3.0213,46800.0],["2018-01-17",3.0213,3.0616,2.971,2.971,57600.0],["2018-01-18",3.0012,3.0112,2.9508,2.971,28400.0],["2018-01-19",2.9407,3.0717,2.9226,2.9669,138800.0],["2018-01-22",2.9407,2.981,2.9407,2.971,43600.0],["2018-01-23",3.0817,3.12,2.9609,2.971,33200.0],["2018-01-24",2.981,3.0012,2.981,2.981,8000.0],["2018-01-25",2.971,2.981,2.9609,2.971,16800.0],["2018-01-26",3.0032,3.0032,2.9206,2.9307,46000.0],["2018-01-29",2.9468,2.9468,2.8803,2.8864,15600.0],["2018-01-30",2.9911,2.9911,2.8602,2.9105,12000.0],["2018-01-31",2.9407,2.9508,2.9005,2.9307,18400.0],["2018-02-01",2.9005,3.0012,2.8803,2.9307,51200.0],["2018-02-02",2.8904,2.9206,2.84,2.84,26400.0],["2018-02-05",2.8199,2.8803,2.8199,2.8803,13600.0],["2018-02-06",2.8803,2.8803,2.7796,2.8098,23200.0],["2018-02-07",2.7897,2.7917,2.7393,2.7393,9200.0],["2018-02-08",2.7393,2.7434,2.7192,2.7192,15200.0],["2018-02-09",2.7192,2.7534,2.6285,2.6588,21200.0],["2018-02-12",2.6386,2.6588,2.6285,2.6285,26800.0],["2018-02-13",2.6185,2.6285,2.5681,2.6084,58400.0],["2018-02-14",2.6124,2.6346,2.6124,2.6285,51600.0],["2018-02-15",2.6185,2.6588,2.6144,2.6487,53200.0],["2018-02-16",2.6185,2.6386,2.6185,2.6285,39200.0],["2018-02-20",2.6386,2.6386,2.6084,2.6084,44800.0],["2018-02-21",2.6185,2.6185,2.6084,2.6144,27200.0],["2018-02-22",2.6084,2.6084,2.5883,2.6084,8000.0],["2018-02-23",2.6044,2.6044,2.5681,2.5802,28800.0],["2018-02-26",2.5681,2.5782,2.5379,2.5782,18800.0],["2018-02-27",2.6084,2.7595,2.5983,2.6628,17200.0],["2018-02-28",2.6185,2.84,2.5883,2.84,77600.0],["2018-03-01",2.84,2.9105,2.7796,2.8904,17600.0],["2018-03-02",2.9189,2.9189,2.8843,2.8945,20000.0],["2018-03-05",2.8741,2.9454,2.8741,2.9047,29600.0],["2018-03-06",2.8945,2.8945,2.8231,2.8741,7200.0],["2018-03-07",2.8741,2.8945,2.8231,2.8231,19200.0],["2018-03-08",2.8435,2.9556,2.8435,2.9556,11600.0],["2018-03-09",2.925,3.0372,2.9006,3.027,179200.0],["2018-03-12",3.0575,3.0738,2.976,3.0677,42000.0],["2018-03-13",3.0575,3.0738,2.976,3.0473,28000.0],["2018-03-14",3.0168,3.027,2.9149,3.027,18000.0],["2018-03-15",3.0066,3.0881,2.925,2.925,11200.0],["2018-03-16",2.8741,2.9699,2.8741,2.8741,27600.0],["2018-03-19",2.8129,2.9352,2.7926,2.8333,33600.0],["2018-03-20",2.8557,2.8557,2.8252,2.8252,54400.0],["2018-03-21",2.8537,2.9352,2.8027,2.8537,28400.0],["2018-03-22",2.8741,2.8741,2.8741,2.8741,400.0],["2018-03-23",2.8741,2.8741,2.7722,2.8435,16000.0],["2018-03-26",2.7416,2.7416,2.6906,2.6906,49600.0],["2018-03-27",2.7029,2.7029,2.6703,2.6804,10000.0],["2018-03-28",2.6906,2.6906,2.6397,2.6499,6800.0],["2018-03-29",2.6397,2.656,2.6397,2.656,12000.0],["2018-04-02",2.6703,2.6703,2.6193,2.6193,3200.0],["2018-04-03",2.6499,2.6906,2.6499,2.6499,10800.0],["2018-04-04",2.6601,2.6906,2.6601,2.6703,9600.0],["2018-04-05",2.6295,2.6703,2.6091,2.6091,13600.0],["2018-04-06",2.6397,2.6499,2.6397,2.6499,4800.0],["2018-04-09",2.6295,2.6927,2.6091,2.6213,5600.0],["2018-04-10",2.6397,2.6601,2.6397,2.6601,2400.0],["2018-04-11",2.7457,2.7457,2.7314,2.7314,2800.0],["2018-04-12",2.7212,2.7212,2.7212,2.7212,800.0],["2018-04-13",2.7212,2.7212,2.7212,2.7212,1600.0],["2018-04-16",2.7416,2.7518,2.6091,2.7314,26400.0],["2018-04-17",2.6845,2.7457,2.6845,2.7273,10800.0],["2018-04-18",2.6397,2.6397,2.6397,2.6397,800.0],["2018-04-19",2.6397,2.7314,2.6397,2.6906,4000.0],["2018-04-20",2.6397,2.7069,2.6295,2.6539,7600.0],["2018-04-23",2.6397,2.7008,2.6397,2.7008,1600.0],["2018-04-24",2.711,2.7416,2.711,2.7416,10400.0],["2018-04-25",2.6621,2.7416,2.6621,2.7416,2800.0],["2018-04-26",2.7008,2.7518,2.7008,2.7314,3600.0],["2018-04-27",2.7518,2.8068,2.7518,2.7926,12800.0],["2018-04-30",2.8129,2.8129,2.8129,2.8129,2000.0],["2018-05-01",2.8129,2.8129,2.8129,2.8129,0.0],["2018-05-02",2.8027,2.8231,2.8027,2.8129,24400.0],["2018-05-03",2.8027,2.8129,2.7722,2.7722,24800.0],["2018-05-04",2.8537,2.9067,2.8537,2.8945,30400.0],["2018-05-07",2.9454,2.9454,2.8945,2.9352,21200.0],["2018-05-08",2.8333,2.9047,2.8027,2.9047,13600.0],["2018-05-09",2.8945,2.9047,2.8537,2.9047,20800.0],["2018-05-10",2.8945,2.9352,2.8945,2.9352,23200.0],["2018-05-11",2.9394,2.9641,2.8878,2.9641,17600.0],["2018-05-14",2.8878,2.9084,2.8012,2.8878,76400.0],["2018-05-15",2.8878,2.8878,2.8672,2.8878,23200.0],["2018-05-16",2.8878,2.8981,2.8569,2.8981,10800.0],["2018-05-17",2.9187,2.9703,2.9187,2.9187,31200.0],["2018-05-18",2.9187,2.9703,2.9187,2.9497,14800.0],["2018-05-21",2.9497,2.9497,2.8878,2.9497,26400.0],["2018-05-22",2.9311,2.96,2.929,2.929,132400.0],["2018-05-23",2.8362,2.8362,2.7537,2.7743,33200.0],["2018-05-24",2.7434,2.9084,2.7434,2.8362,40400.0],["2018-05-25",2.83,2.83,2.83,2.83,1600.0],["2018-05-29",2.8672,2.8672,2.8569,2.8569,4000.0],["2018-05-30",2.9022,2.929,2.8775,2.9084,11200.0],["2018-05-31",2.8672,2.9394,2.8672,2.9146,19600.0],["2018-06-01",2.8878,2.9394,2.8878,2.9187,10000.0],["2018-06-04",2.8981,2.9394,2.8981,2.9394,11200.0],["2018-06-05",2.9084,2.9394,2.9084,2.9394,7600.0],["2018-06-06",2.9394,2.9394,2.8775,2.8775,13600.0],["2018-06-07",2.8775,2.8775,2.8775,2.8775,0.0],["2018-06-08",2.9084,2.9187,2.8775,2.8775,28400.0],["2018-06-11",2.8981,2.9249,2.8878,2.9187,33600.0],["2018-06-12",2.9187,2.9208,2.9084,2.9084,12800.0],["2018-06-13",2.8878,2.9105,2.8569,2.8878,5600.0],["2018-06-14",2.9187,2.9187,2.8775,2.9084,19200.0],["2018-06-15",2.8878,2.9125,2.8878,2.8878,92000.0],["2018-06-18",2.8878,2.929,2.8775,2.8981,23600.0],["2018-06-19",2.8981,2.9394,2.8878,2.8878,34400.0],["2018-06-20",2.929,2.929,2.8672,2.929,91600.0],["2018-06-21",2.9084,2.9187,2.8672,2.9002,75200.0],["2018-06-22",2.9043,2.96,2.9043,2.9394,80000.0],["2018-06-25",2.9394,3.0012,2.9084,2.9806,42800.0],["2018-06-26",2.9394,2.96,2.9187,2.929,30400.0],["2018-06-27",2.9352,2.9394,2.9187,2.9187,11200.0],["2018-06-28",2.929,2.929,2.8878,2.8981,82000.0],["2018-06-29",2.9187,2.927,2.8878,2.8981,8400.0],["2018-07-02",2.9394,2.9765,2.8362,2.8775,61200.0],["2018-07-03",2.96,2.96,2.9187,2.9187,43200.0],["2018-07-05",2.8362,2.929,2.8362,2.9084,14800.0],["2018-07-06",2.929,2.929,2.9084,2.9084,800.0],["2018-07-09",2.929,2.929,2.9084,2.929,12400.0],["2018-07-10",2.927,2.929,2.8878,2.8878,32400.0],["2018-07-11",2.9394,2.9394,2.8981,2.8981,8000.0],["2018-07-12",2.9084,2.9394,2.9084,2.9084,15200.0],["2018-07-13",2.9187,2.9394,2.9187,2.9394,14400.0],["2018-07-16",2.9394,2.9394,2.9084,2.9187,22800.0],["2018-07-17",2.9394,2.9394,2.9187,2.9394,22000.0],["2018-07-18",2.9249,2.9394,2.9084,2.9249,12400.0],["2018-07-19",2.9187,2.9394,2.8878,2.8878,8800.0],["2018-07-20",2.929,2.9394,2.8775,2.8775,6000.0],["2018-07-23",2.9084,2.9084,2.8775,2.8775,14400.0],["2018-07-24",2.8672,2.8672,2.8156,2.8156,52400.0],["2018-07-25",2.795,2.795,2.795,2.795,1200.0],["2018-07-26",2.8156,2.8878,2.8156,2.8878,8400.0],["2018-07-27",2.8816,2.8981,2.8569,2.8569,1600.0],["2018-07-30",2.7847,2.8569,2.7847,2.8362,7600.0],["2018-07-31",2.8362,2.8362,2.7847,2.7847,8000.0],["2018-08-01",2.7847,2.8362,2.7228,2.7743,94800.0],["2018-08-02",2.7847,2.8878,2.7682,2.8053,17600.0],["2018-08-03",2.8156,2.8156,2.7929,2.795,12800.0],["2018-08-06",2.795,2.8465,2.7867,2.83,6800.0],["2018-08-07",2.7125,2.7125,2.6176,2.6506,88400.0],["2018-08-08",2.6196,2.63,2.5887,2.599,22400.0],["2018-08-09",2.5887,2.599,2.5887,2.599,16000.0],["2018-08-10",2.6032,2.6346,2.5718,2.5927,34400.0],["2018-08-13",2.5927,2.5927,2.53,2.53,42800.0],["2018-08-14",2.5823,2.5823,2.4882,2.4882,146400.0],["2018-08-15",2.4443,2.4568,2.438,2.4401,23600.0],["2018-08-16",2.4359,2.4673,2.4255,2.4255,22000.0],["2018-08-17",2.4046,2.4171,2.3523,2.3523,96400.0],["2018-08-20",2.3732,2.3732,2.3418,2.3523,69200.0],["2018-08-21",2.3523,2.4359,2.3397,2.3418,32000.0],["2018-08-22",2.3627,2.4673,2.3523,2.3837,110800.0],["2018-08-23",2.4255,2.4464,2.4046,2.4464,22400.0],["2018-08-24",2.4359,2.4631,2.4276,2.4568,23600.0],["2018-08-27",2.4882,2.5405,2.4777,2.5091,52000.0],["2018-08-28",2.5196,2.5196,2.5049,2.5091,18400.0],["2018-08-29",2.5112,2.5196,2.5049,2.5091,13600.0],["2018-08-30",2.5091,2.5196,2.5091,2.5154,14000.0],["2018-08-31",2.5196,2.53,2.5091,2.5091,18800.0],["2018-09-04",2.5091,2.5196,2.4987,2.4987,6000.0],["2018-09-05",2.4777,2.5091,2.4673,2.5091,23600.0],["2018-09-06",2.4777,2.5196,2.4276,2.5196,54800.0],["2018-09-07",2.5091,2.5196,2.507,2.5091,19200.0],["2018-09-10",2.5593,2.6283,2.5091,2.5509,7600.0],["2018-09-11",2.5091,2.6137,2.4987,2.6032,32000.0],["2018-09-12",2.5614,2.5718,2.5091,2.5614,30000.0],["2018-09-13",2.5196,2.5614,2.5091,2.5614,26400.0],["2018-09-14",2.5196,2.5656,2.4359,2.4359,8400.0],["2018-09-17",2.4046,2.5091,2.4046,2.4777,48800.0],["2018-09-18",2.4987,2.5196,2.4359,2.5196,28400.0],["2018-09-19",2.5091,2.5405,2.5091,2.5405,27600.0],["2018-09-20",2.5196,2.5509,2.5196,2.53,51200.0],["2018-09-21",2.5091,2.5509,2.4882,2.5509,46000.0],["2018-09-24",2.4568,2.5614,2.4568,2.5509,36000.0],["2018-09-25",2.5509,2.714,2.5509,2.714,4400.0],["2018-09-26",2.6137,2.6241,2.5614,2.6241,95600.0],["2018-09-27",2.622,2.6346,2.6032,2.6346,13200.0],["2018-09-28",2.6764,2.6973,2.6137,2.6973,16400.0],["2018-10-01",2.6471,2.6617,2.6471,2.6617,12800.0],["2018-10-02",2.7119,2.7161,2.6346,2.6931,13200.0],["2018-10-03",2.7119,2.7684,2.6973,2.7663,10000.0],["2018-10-04",2.6868,2.76,2.5844,2.7537,18400.0],["2018-10-05",2.6722,2.7558,2.6722,2.7558,10400.0],["2018-10-08",2.7098,2.7224,2.5739,2.7182,34400.0],["2018-10-09",2.7182,2.7537,2.7182,2.7245,4000.0],["2018-10-10",2.7098,2.7098,2.6701,2.6973,7200.0],["2018-10-11",2.6827,2.7537,2.6827,2.6973,6800.0],["2018-10-12",2.6973,2.6973,2.6764,2.6764,10000.0],["2018-10-15",2.668,2.668,2.6157,2.6157,5200.0],["2018-10-16",2.6157,2.7349,2.5927,2.7328,34000.0],["2018-10-17",2.7328,2.7328,2.7328,2.7328,0.0],["2018-10-18",2.7266,2.7307,2.714,2.7203,3600.0],["2018-10-19",2.7182,2.7182,2.7182,2.7182,2000.0],["2018-10-22",2.7182,2.7182,2.6241,2.6241,3600.0],["2018-10-23",2.6074,2.6785,2.5781,2.6722,6800.0],["2018-10-24",2.5969,2.6283,2.5969,2.6283,2800.0],["2018-10-25",2.7266,2.7266,2.6597,2.6597,1600.0],["2018-10-26",2.5739,2.6555,2.5635,2.6555,4000.0],["2018-10-29",2.5656,2.6199,2.5656,2.6199,4400.0],["2018-10-30",2.6283,2.6346,2.5572,2.5823,7200.0],["2018-10-31",2.6137,2.6137,2.6137,2.6137,1200.0],["2018-11-01",2.6116,2.6513,2.5823,2.6513,8800.0],["2018-11-02",2.5865,2.622,2.5865,2.622,2400.0],["2018-11-05",2.6011,2.6011,2.6011,2.6011,1600.0],["2018-11-06",2.6199,2.7307,2.6199,2.7182,5600.0],["2018-11-07",2.6868,2.6952,2.6785,2.6952,8000.0],["2018-11-08",2.7328,2.7328,2.6387,2.6847,10800.0],["2018-11-09",2.6487,2.7081,2.6424,2.6424,3600.0],["2018-11-12",2.6085,2.6169,2.5067,2.5894,47200.0],["2018-11-13",2.5428,2.5428,2.5322,2.5322,6800.0],["2018-11-14",2.5004,2.5216,2.4792,2.4983,31600.0],["2018-11-15",2.4919,2.4962,2.4898,2.4898,12800.0],["2018-11-16",2.5279,2.5279,2.4262,2.4283,29600.0],["2018-11-19",2.4538,2.4538,2.3838,2.4156,10000.0],["2018-11-20",2.3733,2.4453,2.3711,2.405,34000.0],["2018-11-21",2.4411,2.583,2.3987,2.4856,6800.0],["2018-11-23",2.458,2.5279,2.3838,2.5237,4800.0],["2018-11-26",2.4368,2.4771,2.4368,2.4771,14800.0],["2018-11-27",2.4495,2.4686,2.4495,2.4538,10400.0],["2018-11-28",2.4474,2.511,2.3987,2.3987,16000.0],["2018-11-29",2.4389,2.475,2.4262,2.4389,29600.0],["2018-11-30",2.4559,2.4856,2.405,2.405,11600.0],["2018-12-03",2.4368,2.4389,2.4114,2.4389,11200.0],["2018-12-04",2.3648,2.3838,2.3648,2.3754,20000.0],["2018-12-06",2.3648,2.3648,2.3648,2.3648,1200.0],["2018-12-07",2.3648,2.3775,2.3584,2.3627,27200.0],["2018-12-10",2.3648,2.3838,2.3648,2.3648,21600.0],["2018-12-11",2.3627,2.3627,2.3627,2.3627,2000.0],["2018-12-12",2.3838,2.3838,2.3627,2.3627,2400.0],["2018-12-13",2.3521,2.3733,2.3521,2.3542,9600.0],["2018-12-14",2.3499,2.3499,2.28,2.2843,40000.0],["2018-12-17",2.28,2.3118,2.2164,2.2292,56400.0],["2018-12-18",2.2292,2.2334,2.1232,2.1232,67200.0],["2018-12-19",2.1232,2.1677,2.1232,2.155,11200.0],["2018-12-20",2.155,2.1762,2.1232,2.155,29600.0],["2018-12-21",2.1614,2.1614,2.0978,2.0978,12800.0],["2018-12-24",2.066,2.119,2.0342,2.0681,26000.0],["2018-12-26",2.1105,2.1105,2.0406,2.0851,35200.0],["2018-12-27",2.0448,2.0978,2.0363,2.0787,45600.0],["2018-12-28",2.0575,2.0999,2.0575,2.0702,17200.0],["2018-12-31",2.102,2.138,2.102,2.119,10000.0],["2019-01-02",2.1084,2.1465,2.0893,2.1465,28400.0],["2019-01-03",2.1317,2.2885,2.119,2.2228,18400.0],["2019-01-04",2.2059,2.2609,2.1614,2.1614,15600.0],["2019-01-07",2.1614,2.1868,2.1614,2.172,14800.0],["2019-01-08",2.1847,2.2355,2.1847,2.1847,10400.0],["2019-01-09",2.2779,2.2885,2.0872,2.2122,63600.0],["2019-01-10",2.2525,2.2609,2.2525,2.2609,2000.0],["2019-01-11",2.1804,2.1804,2.1804,2.1804,2000.0],["2019-01-14",2.1847,2.1847,2.1847,2.1847,5200.0],["2019-01-15",2.1783,2.1783,2.1783,2.1783,1200.0],["2019-01-16",2.2292,2.2292,2.2207,2.2228,2800.0],["2019-01-17",2.1253,2.2249,2.1253,2.1868,4400.0],["2019-01-18",2.2355,2.2355,2.2355,2.2355,1600.0],["2019-01-22",2.2037,2.2037,2.2037,2.2037,400.0],["2019-01-23",2.2059,2.2059,2.2059,2.2059,800.0],["2019-01-24",2.1783,2.4389,2.1783,2.2164,55600.0],["2019-01-25",2.2779,2.2779,2.2779,2.2779,800.0],["2019-01-28",2.2673,2.2673,2.2673,2.2673,800.0],["2019-01-29",2.2673,2.2673,2.2673,2.2673,400.0],["2019-01-30",2.2313,2.2334,2.2313,2.2334,4400.0],["2019-01-31",2.2292,2.2355,2.2292,2.2334,2000.0],["2019-02-01",2.2186,2.2737,2.2143,2.2737,11200.0],["2019-02-04",2.2673,2.2673,2.2461,2.2461,3600.0],["2019-02-05",2.2228,2.3097,2.2228,2.2461,3200.0],["2019-02-06",2.2461,2.2461,2.2461,2.2461,800.0],["2019-02-07",2.2292,2.2461,2.2037,2.2355,16400.0],["2019-02-08",2.172,2.2567,2.172,2.2567,12000.0],["2019-02-11",2.2334,2.244,2.2037,2.2037,4800.0],["2019-02-12",2.244,2.2715,2.2419,2.244,6400.0],["2019-02-13",2.2207,2.2652,2.2207,2.2355,6400.0],["2019-02-14",2.2355,2.2355,2.2101,2.2101,3200.0],["2019-02-15",2.2355,2.2567,2.2143,2.2143,2400.0],["2019-02-19",2.2143,2.2609,2.2143,2.2609,15200.0],["2019-02-20",2.2355,2.2673,2.2355,2.2673,42400.0],["2019-02-21",2.2461,2.2525,2.2461,2.2504,17200.0],["2019-02-22",2.2504,2.2821,2.2504,2.2504,29600.0],["2019-02-25",2.2504,2.5173,2.2504,2.4707,30800.0],["2019-02-26",2.5555,2.6381,2.4326,2.5004,128400.0],["2019-02-27",2.5343,2.5724,2.5343,2.5428,5600.0],["2019-02-28",2.5746,2.6191,2.5428,2.6085,53200.0],["2019-03-01",2.6275,2.6593,2.4919,2.4919,34800.0],["2019-03-04",2.494,2.689,2.4919,2.5767,27600.0],["2019-03-05",2.5746,2.5852,2.5216,2.547,23600.0],["2019-03-06",2.6308,2.6308,2.5083,2.5083,8400.0],["2019-03-07",2.4976,2.5169,2.489,2.489,3600.0],["2019-03-08",2.5707,2.5707,2.4589,2.4589,6800.0],["2019-03-11",2.5255,2.547,2.4546,2.547,16000.0],["2019-03-12",2.5019,2.5535,2.5019,2.5535,4800.0],["2019-03-13",2.5793,2.5793,2.5148,2.5406,18000.0],["2019-03-14",2.5621,2.5793,2.461,2.5019,22400.0],["2019-03-15",2.4632,2.5298,2.4202,2.4417,38000.0],["2019-03-18",2.4761,2.4761,2.4503,2.4503,12800.0],["2019-03-19",2.4524,2.4954,2.4524,2.4954,7600.0],["2019-03-20",2.4976,2.5105,2.4804,2.4847,6800.0],["2019-03-21",2.4503,2.4696,2.4395,2.4395,13600.0],["2019-03-22",2.4653,2.4653,2.4288,2.4288,6800.0],["2019-03-25",2.418,2.4503,2.418,2.4503,12400.0],["2019-03-26",2.4202,2.4417,2.4202,2.4331,14000.0],["2019-03-27",2.4223,2.4331,2.418,2.4331,12000.0],["2019-03-28",2.418,2.4481,2.418,2.4352,39600.0],["2019-03-29",2.4309,2.4395,2.3966,2.3966,52800.0],["2019-04-01",2.403,2.4073,2.3751,2.388,43200.0],["2019-04-02",2.3751,2.4052,2.3708,2.4052,45600.0],["2019-04-03",2.4094,2.4266,2.3751,2.3772,38000.0],["2019-04-04",2.403,2.4718,2.3751,2.4223,35200.0],["2019-04-05",2.4632,2.4632,2.4223,2.4503,3200.0],["2019-04-08",2.4675,2.575,2.4503,2.575,30400.0],["2019-04-09",2.5384,2.6007,2.4997,2.4997,22000.0],["2019-04-10",2.5255,2.6308,2.4804,2.6308,10000.0],["2019-04-11",2.5943,2.6265,2.5793,2.5986,37600.0],["2019-04-12",2.5943,2.605,2.5921,2.5921,5200.0],["2019-04-15",2.6115,2.6115,2.5793,2.59,53200.0],["2019-04-16",2.5664,2.6072,2.5664,2.6072,17600.0],["2019-04-17",2.6308,2.6308,2.547,2.5578,27600.0],["2019-04-18",2.5384,2.5814,2.4954,2.575,17600.0],["2019-04-22",2.59,2.5964,2.5384,2.5685,60400.0],["2019-04-23",2.5793,2.5878,2.5535,2.5685,10400.0],["2019-04-24",2.5814,2.5921,2.5513,2.5513,16800.0],["2019-04-25",2.5578,2.5664,2.489,2.489,8800.0],["2019-04-26",2.4825,2.5255,2.4825,2.5255,12000.0],["2019-04-29",2.5492,2.59,2.5363,2.5792,23200.0],["2019-04-30",2.5664,2.575,2.5427,2.5449,28000.0],["2019-05-01",2.5771,2.5878,2.5621,2.5792,11200.0],["2019-05-02",2.5728,2.5835,2.5642,2.5771,28400.0],["2019-05-03",2.5835,2.5943,2.5728,2.5943,41600.0],["2019-05-06",2.648,2.691,2.6222,2.6265,78800.0],["2019-05-07",2.6717,2.7082,2.6394,2.7082,46000.0],["2019-05-08",2.7383,2.7942,2.7211,2.7383,48800.0],["2019-05-09",2.7383,2.7383,2.6846,2.6889,54800.0],["2019-05-10",2.6523,2.6695,2.633,2.6459,2800.0],["2019-05-13",2.633,2.6437,2.5707,2.6287,24000.0],["2019-05-14",2.6115,2.6222,2.5814,2.5921,26000.0],["2019-05-15",2.6222,2.6222,2.5685,2.5835,12400.0],["2019-05-16",2.5685,2.6308,2.547,2.6287,48400.0],["2019-05-17",2.6265,2.6287,2.5764,2.6287,5600.0],["2019-05-20",2.5655,2.596,2.5589,2.596,24800.0],["2019-05-21",2.5873,2.6178,2.5589,2.5589,11200.0],["2019-05-22",2.5895,2.6091,2.5786,2.6091,22400.0],["2019-05-23",2.6112,2.6112,2.5764,2.5895,15600.0],["2019-05-24",2.6091,2.6091,2.5873,2.6091,17600.0],["2019-05-28",2.596,2.6091,2.5895,2.5895,15600.0],["2019-05-29",2.5916,2.5916,2.548,2.5742,19600.0],["2019-05-30",2.5829,2.5873,2.5829,2.5829,5600.0],["2019-05-31",2.5066,2.5371,2.3933,2.5306,20800.0],["2019-06-03",2.5219,2.5284,2.4587,2.5262,15600.0],["2019-06-04",2.5219,2.5219,2.511,2.511,8000.0],["2019-06-05",2.5001,2.5001,2.4848,2.4848,7200.0],["2019-06-06",2.4565,2.4761,2.4042,2.4478,36400.0],["2019-06-07",2.4303,2.45,2.4173,2.45,63600.0],["2019-06-10",2.4805,2.5132,2.4805,2.4805,5600.0],["2019-06-11",2.4739,2.572,2.4412,2.5066,4000.0],["2019-06-12",2.4565,2.5677,2.4565,2.548,2400.0],["2019-06-13",2.5502,2.5502,2.4717,2.5262,4000.0],["2019-06-14",2.5175,2.5175,2.5088,2.5088,3200.0],["2019-06-17",2.5088,2.5088,2.5088,2.5088,1200.0],["2019-06-18",2.5698,2.5698,2.463,2.5066,8400.0],["2019-06-19",2.5066,2.5066,2.4848,2.4848,2800.0],["2019-06-20",2.4717,2.5459,2.4717,2.4914,4400.0],["2019-06-21",2.4412,2.4696,2.4412,2.4478,10000.0],["2019-06-24",2.4478,2.4979,2.4434,2.4478,14800.0],["2019-06-25",2.4456,2.4892,2.4456,2.4892,3200.0],["2019-06-26",2.4609,2.4609,2.4609,2.4609,1600.0],["2019-06-27",2.5001,2.5001,2.4783,2.4783,1200.0],["2019-06-28",2.45,2.5023,2.4173,2.4609,31600.0],["2019-07-01",2.463,2.5044,2.4609,2.4609,6800.0],["2019-07-02",2.4609,2.4609,2.4325,2.4325,4800.0],["2019-07-03",2.4216,2.4434,2.4216,2.4434,12800.0],["2019-07-05",2.4434,2.4434,2.4434,2.4434,400.0],["2019-07-08",2.5001,2.5001,2.4761,2.4761,4400.0],["2019-07-09",2.4761,2.4957,2.4761,2.4957,4800.0],["2019-07-10",2.4739,2.4935,2.4412,2.4739,15200.0],["2019-07-11",2.5044,2.5044,2.5044,2.5044,1200.0],["2019-07-12",2.4717,2.4761,2.4434,2.4434,8800.0],["2019-07-15",2.45,2.4826,2.4369,2.4652,23200.0],["2019-07-16",2.4739,2.4805,2.4412,2.4412,19600.0],["2019-07-17",2.4303,2.4478,2.4303,2.4347,6800.0],["2019-07-18",2.4521,2.4521,2.4412,2.4412,1200.0],["2019-07-19",2.4587,2.4587,2.4391,2.4478,8400.0],["2019-07-22",2.463,2.5023,2.463,2.4717,5600.0],["2019-07-23",2.5132,2.5132,2.4848,2.4935,6800.0],["2019-07-24",2.4456,2.4739,2.4456,2.4521,3200.0],["2019-07-25",2.4303,2.4783,2.4303,2.4674,8000.0],["2019-07-26",2.487,2.4892,2.4761,2.4761,5200.0],["2019-07-29",2.487,2.487,2.4739,2.4739,12800.0],["2019-07-30",2.4848,2.5393,2.463,2.4892,18800.0],["2019-07-31",2.548,2.548,2.4565,2.4587,12000.0],["2019-08-01",2.5262,2.5437,2.4565,2.4565,11600.0],["2019-08-02",2.4565,2.4565,2.4565,2.4565,2400.0],["2019-08-05",2.487,2.4935,2.4434,2.4892,4800.0],["2019-08-06",2.4957,2.4957,2.4412,2.4587,6800.0],["2019-08-07",2.4521,2.4979,2.4521,2.463,13600.0],["2019-08-08",2.7813,2.8205,2.6309,2.6854,101600.0],["2019-08-09",2.6723,2.8009,2.6723,2.7246,113600.0],["2019-08-12",2.6832,2.8249,2.6832,2.8227,112800.0],["2019-08-13",2.8118,2.9862,2.7464,2.8924,155200.0],["2019-08-14",2.8336,2.9099,2.8336,2.8924,15200.0],["2019-08-15",2.8641,2.875,2.7834,2.875,14000.0],["2019-08-16",2.9368,2.9368,2.8772,2.8949,11600.0],["2019-08-19",2.8927,3.0715,2.8352,2.9876,216400.0],["2019-08-20",3.0141,3.1797,3.0141,3.1135,139200.0],["2019-08-21",3.1355,3.1576,3.1024,3.1179,82000.0],["2019-08-22",3.1179,3.1333,3.0318,3.1333,44800.0],["2019-08-23",3.1333,3.1333,3.0141,3.1002,32000.0],["2019-08-26",3.1311,3.1311,2.9964,3.1223,43200.0],["2019-08-27",3.0737,3.1201,3.0737,3.0914,38000.0],["2019-08-28",3.1135,3.1135,2.8728,2.992,18800.0],["2019-08-29",3.0516,3.1333,2.9434,3.0914,61600.0],["2019-08-30",3.0141,3.0583,2.9832,3.0583,10000.0],["2019-09-03",3.0892,3.1731,3.0362,3.1576,61600.0],["2019-09-04",3.1135,3.1245,3.0914,3.1135,17600.0],["2019-09-05",3.162,3.2813,3.1135,3.1135,136400.0],["2019-09-06",3.1201,3.193,3.1157,3.1355,35200.0],["2019-09-09",3.1709,3.2128,3.1709,3.1996,28400.0],["2019-09-10",3.2217,3.257,3.151,3.1863,35200.0],["2019-09-11",3.1974,3.3056,3.1819,3.299,119600.0],["2019-09-12",3.2967,3.31,3.257,3.2835,24000.0],["2019-09-13",3.2857,3.3453,3.2835,3.3299,82800.0],["2019-09-16",3.3122,3.5551,3.3122,3.4668,180400.0],["2019-09-17",3.4756,3.4756,3.3299,3.3851,54000.0],["2019-09-18",3.363,3.363,3.3144,3.3144,22400.0],["2019-09-19",3.3564,3.4071,3.151,3.3784,179600.0],["2019-09-20",3.3232,3.3321,3.1576,3.2437,80400.0],["2019-09-23",3.246,3.2835,3.1908,3.2835,52400.0],["2019-09-24",3.2195,3.31,3.2195,3.2702,26400.0],["2019-09-25",3.2548,3.3144,3.0914,3.2945,54400.0],["2019-09-26",3.2349,3.363,3.2349,3.3387,11200.0],["2019-09-27",3.3674,3.3674,3.2018,3.2018,17600.0],["2019-09-30",3.2658,3.3608,3.2018,3.3188,38800.0],["2019-10-01",3.3652,3.3652,3.2283,3.2482,38000.0],["2019-10-02",3.2106,3.2901,3.1289,3.1289,58800.0],["2019-10-03",3.162,3.2658,3.1576,3.2239,38000.0],["2019-10-04",3.1665,3.2371,3.1665,3.2349,18400.0],["2019-10-07",3.2283,3.257,3.2217,3.257,9200.0],["2019-10-08",3.2305,3.299,3.2305,3.299,9600.0],["2019-10-09",3.2791,3.2791,3.246,3.246,7600.0],["2019-10-10",3.2769,3.2901,3.2349,3.2592,20800.0],["2019-10-11",3.31,3.31,3.1908,3.1908,39200.0],["2019-10-14",3.162,3.2349,3.162,3.1841,8400.0],["2019-10-15",3.2128,3.2393,3.1797,3.2172,6000.0],["2019-10-16",3.246,3.246,3.1797,3.1797,20400.0],["2019-10-17",3.2018,3.2239,3.1753,3.1797,32800.0],["2019-10-18",3.2371,3.2371,3.1797,3.1996,4000.0],["2019-10-21",3.2018,3.2217,3.1775,3.1819,47600.0],["2019-10-22",3.1974,3.2305,3.1797,3.2283,30400.0],["2019-10-23",3.1378,3.2018,3.0031,3.14,95600.0],["2019-10-24",3.1687,3.2195,3.1002,3.1267,80800.0],["2019-10-25",3.2062,3.2062,3.1289,3.1576,12000.0],["2019-10-28",3.1731,3.215,3.1576,3.1598,62800.0],["2019-10-29",3.1598,3.2217,3.1598,3.1598,11600.0],["2019-10-30",3.1775,3.1885,3.1355,3.1687,25200.0],["2019-10-31",3.1687,3.2084,3.1598,3.2062,24800.0],["2019-11-01",3.2217,3.2371,3.2018,3.2239,26000.0],["2019-11-04",3.2437,3.2437,3.1422,3.1731,40800.0],["2019-11-05",3.215,3.257,3.1908,3.246,44000.0],["2019-11-06",3.0362,3.0362,2.652,2.9898,335200.0],["2019-11-07",2.992,3.0009,2.9589,2.9677,38400.0],["2019-11-08",2.9434,3.1135,2.9302,3.034,36800.0],["2019-11-11",3.0274,3.0362,2.9942,2.9942,27200.0],["2019-11-12",2.9832,3.0561,2.9832,3.034,28800.0],["2019-11-13",3.0649,3.0781,3.0274,3.0472,16400.0],["2019-11-14",3.0671,3.087,3.0251,3.0848,44000.0],["2019-11-15",3.1004,3.1004,3.0557,3.0848,23600.0],["2019-11-18",3.0602,3.0602,3.0177,3.0423,25600.0],["2019-11-19",3.0021,3.1049,2.9953,3.0848,37200.0],["2019-11-20",3.0736,3.1183,3.0244,3.0266,29200.0],["2019-11-21",3.0713,3.1228,3.0713,3.1205,10800.0],["2019-11-22",3.1228,3.1228,3.1026,3.1026,7600.0],["2019-11-25",3.1026,3.1026,3.0535,3.1026,34000.0],["2019-11-26",3.1004,3.1004,3.0803,3.0915,4800.0],["2019-11-27",3.1004,3.1026,3.0624,3.1026,20000.0],["2019-11-29",3.1295,3.2278,3.1295,3.2278,12400.0],["2019-12-02",3.1809,3.2234,3.1384,3.1898,33600.0],["2019-12-03",3.1921,3.2412,3.1921,3.2301,15600.0],["2019-12-04",3.2234,3.2412,3.1854,3.201,33600.0],["2019-12-05",3.201,3.2904,3.201,3.2412,37600.0],["2019-12-06",3.2859,3.2971,3.2703,3.2703,15600.0],["2019-12-09",3.2994,3.3061,3.2792,3.2949,9200.0],["2019-12-10",3.3083,3.3083,3.2815,3.3038,22400.0],["2019-12-11",3.3061,3.3061,3.2971,3.2971,9200.0],["2019-12-12",3.3083,3.5542,3.3083,3.5363,172400.0],["2019-12-13",3.5363,3.5408,3.4581,3.5207,11200.0],["2019-12-16",3.5452,3.5989,3.5229,3.5743,82400.0],["2019-12-17",3.5765,3.5765,3.5207,3.5475,18000.0],["2019-12-18",3.5229,3.5318,3.5207,3.5318,34000.0],["2019-12-19",3.5229,3.5721,3.5229,3.5363,13200.0],["2019-12-20",3.5229,3.5743,3.5229,3.5743,23600.0],["2019-12-23",3.5519,3.5743,3.5162,3.5318,34000.0],["2019-12-24",3.5162,3.5989,3.5162,3.5967,16800.0],["2019-12-26",3.5989,3.6101,3.5922,3.6101,30800.0],["2019-12-27",3.6101,3.6101,3.5855,3.5899,8000.0],["2019-12-30",3.6101,3.6101,3.5832,3.5967,8400.0],["2019-12-31",3.6101,3.6302,3.5765,3.6212,26400.0],["2020-01-02",3.6324,3.6324,3.5944,3.6034,16400.0],["2020-01-03",3.619,3.6324,3.5989,3.5989,10000.0],["2020-01-06",3.5877,3.6168,3.5497,3.6168,11600.0],["2020-01-07",3.6257,3.6257,3.5721,3.5944,30800.0],["2020-01-08",3.6212,3.6212,3.5721,3.581,13600.0],["2020-01-09",3.6324,3.6324,3.5788,3.5989,5200.0],["2020-01-10",3.6168,3.6324,3.5989,3.6212,15200.0],["2020-01-13",3.6302,3.6324,3.6011,3.6011,11600.0],["2020-01-14",3.6034,3.6324,3.6034,3.6168,14400.0],["2020-01-15",3.6324,3.7017,3.6324,3.6905,46400.0],["2020-01-16",3.6525,3.695,3.5721,3.6928,48400.0],["2020-01-17",3.6637,3.6816,3.6324,3.6324,17600.0],["2020-01-21",3.6347,3.6928,3.6347,3.6928,10800.0],["2020-01-22",3.695,3.6972,3.5877,3.5877,12800.0],["2020-01-23",3.6771,3.6771,3.6347,3.6347,9200.0],["2020-01-24",3.695,3.7263,3.6436,3.6458,48400.0],["2020-01-27",3.6659,3.6659,3.6369,3.6391,12000.0],["2020-01-28",3.6279,3.7241,3.6279,3.7241,16400.0],["2020-01-29",3.695,3.695,3.6347,3.6436,15200.0],["2020-01-30",3.6212,3.6659,3.6034,3.6659,33200.0],["2020-01-31",3.6279,3.6324,3.6011,3.6011,8800.0],["2020-02-03",3.6324,3.6324,3.2859,3.3955,60000.0],["2020-02-04",3.3955,3.4916,3.3664,3.3664,6800.0],["2020-02-05",3.3239,3.4871,3.3239,3.429,6000.0],["2020-02-06",3.3888,3.505,3.3597,3.4849,11200.0],["2020-02-07",3.4827,3.5184,3.3865,3.4357,24000.0],["2020-02-10",3.4022,3.4648,3.4022,3.4424,12000.0],["2020-02-11",3.4558,3.4558,3.3888,3.3999,16400.0],["2020-02-12",3.4089,3.4089,3.3262,3.4089,37600.0],["2020-02-13",3.3754,3.4089,3.3754,3.4089,28800.0],["2020-02-14",3.3843,3.4089,3.3597,3.4089,12400.0],["2020-02-18",3.4089,3.5631,3.4089,3.4938,24000.0],["2020-02-19",3.6771,3.9275,3.5542,3.9051,197600.0],["2020-02-20",3.8671,4.0258,3.8045,4.0258,117200.0],["2020-02-21",4.0258,4.0884,3.8537,3.9163,96000.0],["2020-02-24",3.7956,3.9096,3.7867,3.9007,44000.0],["2020-02-25",3.885,3.9744,3.7688,3.771,30800.0],["2020-02-26",3.8068,3.8872,3.7665,3.7755,20400.0],["2020-02-27",3.7554,3.7732,3.5095,3.6436,120000.0],["2020-02-28",3.6142,3.6955,3.4855,3.6029,34400.0],["2020-03-02",3.6029,3.6594,3.4742,3.5916,85200.0],["2020-03-03",3.5962,3.7046,3.5645,3.6549,43600.0],["2020-03-04",3.6617,3.8379,3.6571,3.752,36000.0],["2020-03-05",3.5284,3.6888,3.5284,3.6504,8400.0],["2020-03-06",3.6278,3.6278,3.4877,3.4968,42000.0],["2020-03-09",3.1263,3.3883,2.9366,3.1625,118000.0],["2020-03-10",3.2415,3.3996,3.2415,3.3883,51200.0],["2020-03-11",3.3974,3.3996,3.1783,3.2528,72000.0],["2020-03-12",3.1625,3.1715,2.9592,3.1286,193600.0],["2020-03-13",3.1602,3.2686,3.0495,3.106,88800.0],["2020-03-16",2.9366,2.9614,2.7107,2.722,151600.0],["2020-03-17",2.8846,2.8846,2.7107,2.7265,71200.0],["2020-03-18",2.4961,2.7671,2.4509,2.4735,45600.0],["2020-03-19",2.3357,2.5932,2.1505,2.5932,31600.0],["2020-03-20",2.3764,2.7084,2.3764,2.7084,27600.0],["2020-03-23",2.6,2.6903,2.4938,2.6903,78400.0],["2020-03-24",2.5322,2.8372,2.5322,2.8191,57600.0],["2020-03-25",2.7671,2.8801,2.7174,2.8281,67600.0],["2020-03-26",2.8462,2.9479,2.8327,2.9027,26800.0],["2020-03-27",2.8507,2.9253,2.8507,2.9253,13600.0],["2020-03-30",2.9569,3.1399,2.9479,3.036,98000.0],["2020-03-31",2.9479,2.9659,2.7016,2.8891,44400.0],["2020-04-01",2.731,2.8891,2.7107,2.8891,24800.0],["2020-04-02",3.0653,3.0653,2.8372,2.8439,58400.0],["2020-04-03",2.8236,2.8236,2.7107,2.7649,30000.0],["2020-04-06",2.8846,3.036,2.8846,2.8846,35600.0],["2020-04-07",2.9388,3.045,2.6655,2.783,95600.0],["2020-04-08",2.8372,3.1105,2.8372,3.0495,52400.0],["2020-04-09",3.0698,3.2754,3.054,3.1737,100000.0],["2020-04-13",3.1737,3.2257,3.1557,3.185,18000.0],["2020-04-14",3.1986,3.2731,3.0834,3.2167,42000.0],["2020-04-15",3.2099,3.2099,2.8327,3.1647,26800.0],["2020-04-16",3.0766,3.2054,3.0495,3.0495,25200.0],["2020-04-17",3.0631,3.1783,3.0631,3.1625,44800.0],["2020-04-20",3.1602,3.2528,3.0631,3.0631,5600.0],["2020-04-21",3.185,3.2302,3.0269,3.2302,5200.0],["2020-04-22",3.2777,3.438,3.237,3.3432,67600.0],["2020-04-23",3.3432,3.49,3.3432,3.4358,37200.0],["2020-04-24",3.3748,3.3748,3.3748,3.3748,1600.0],["2020-04-27",3.3567,3.3793,3.3432,3.3703,24800.0],["2020-04-28",3.377,3.4448,3.3319,3.3319,39200.0],["2020-04-29",3.3906,3.5013,3.3906,3.5013,26000.0],["2020-04-30",3.4584,3.5126,3.438,3.4719,31200.0],["2020-05-01",3.5013,3.5126,3.4561,3.4832,6000.0],["2020-05-04",3.3703,3.56,3.3703,3.56,24000.0],["2020-05-05",3.5849,3.8492,3.5736,3.7023,29200.0],["2020-05-06",3.4087,3.5781,3.2867,3.4245,68000.0],["2020-05-07",3.4674,3.6662,3.4674,3.5984,41200.0],["2020-05-08",4.3506,4.3506,3.9305,3.9621,227600.0],["2020-05-11",4.0434,4.2874,4.0253,4.2015,262400.0],["2020-05-12",4.2716,4.2716,4.1247,4.127,86000.0],["2020-05-13",4.1383,4.2151,3.9644,3.9666,102400.0],["2020-05-14",3.9531,4.1699,3.9531,4.1564,60800.0],["2020-05-15",4.1609,4.5485,4.0971,4.4459,345600.0],["2020-05-18",4.5075,5.3533,4.4459,4.7378,611600.0],["2020-05-19",4.8426,4.8882,4.6124,4.6967,229600.0],["2020-05-20",4.6283,4.8563,4.5599,4.6694,172800.0],["2020-05-21",4.7195,4.7309,4.5736,4.5736,148400.0],["2020-05-22",4.6716,4.8016,4.6169,4.7514,197600.0],["2020-05-26",4.8312,4.968,4.5987,4.7925,123600.0],["2020-05-27",4.7058,4.8153,4.5987,4.8153,54800.0],["2020-05-28",4.7811,5.1823,4.7811,5.0592,219200.0],["2020-05-29",5.0592,5.4354,4.9384,5.3488,298400.0],["2020-06-01",5.4331,5.4445,5.1139,5.1641,204800.0],["2020-06-02",5.1641,5.5745,5.0387,5.2895,188000.0],["2020-06-03",5.3488,5.4514,5.2439,5.3009,128800.0],["2020-06-04",5.3989,5.5243,5.3442,5.4263,92800.0],["2020-06-05",5.4924,5.6634,5.383,5.4742,85600.0],["2020-06-08",5.4947,5.8139,5.4947,5.7911,64800.0],["2020-06-09",5.6634,5.7979,5.5882,5.6543,43200.0],["2020-06-10",5.6406,5.6406,5.4947,5.5996,49600.0],["2020-06-11",5.497,5.6771,4.7081,5.1322,268800.0],["2020-06-12",5.1641,5.6178,5.1527,5.3921,54400.0],["2020-06-15",5.4035,5.5015,4.9407,5.3921,94800.0],["2020-06-16",5.4468,5.5335,5.1322,5.1436,88000.0],["2020-06-17",5.2895,5.5722,5.1869,5.2986,198800.0],["2020-06-18",5.5836,5.5836,5.2462,5.3488,40800.0],["2020-06-19",5.4559,5.5061,5.3784,5.5061,45600.0],["2020-06-22",5.4719,5.5038,5.4286,5.4286,34000.0],["2020-06-23",5.3967,5.481,5.3761,5.4377,52400.0],["2020-06-24",5.383,5.4628,5.326,5.424,41600.0],["2020-06-25",5.3374,5.4947,5.3374,5.4172,34400.0],["2020-06-26",5.3716,5.5107,5.3693,5.4445,47600.0],["2020-06-29",5.4172,5.4673,5.3807,5.4445,62000.0],["2020-06-30",5.4377,5.994,5.3579,5.8595,590400.0],["2020-07-01",5.8846,5.9849,5.4924,5.5859,137600.0],["2020-07-02",5.5905,5.6976,5.497,5.497,38400.0],["2020-07-06",5.5289,5.6976,5.5061,5.5084,89600.0],["2020-07-07",5.5175,5.5882,5.5175,5.5221,48800.0],["2020-07-08",5.7683,5.7683,5.5745,5.6885,38800.0],["2020-07-09",5.497,5.8299,5.497,5.6748,20800.0],["2020-07-10",5.6452,5.7181,5.5175,5.5517,7200.0],["2020-07-13",5.6178,5.6999,5.383,5.5426,39600.0],["2020-07-14",5.5403,5.5403,5.3602,5.3602,28800.0],["2020-07-15",5.3921,5.3921,5.1345,5.3032,63200.0],["2020-07-16",5.3556,5.3556,5.196,5.2507,20800.0],["2020-07-17",5.2234,5.3032,5.2097,5.2234,16800.0],["2020-07-20",5.2439,5.3077,5.1983,5.1983,41600.0],["2020-07-21",5.2553,5.3511,5.2051,5.2941,19200.0],["2020-07-22",5.2462,5.3169,5.1915,5.2165,18400.0],["2020-07-23",5.2439,5.3579,5.212,5.2713,42000.0],["2020-07-24",5.2439,5.3305,5.2439,5.3009,43200.0],["2020-07-27",5.326,5.326,5.2348,5.2895,18400.0],["2020-07-28",5.3579,5.3579,5.1915,5.1915,26400.0],["2020-07-29",5.2143,5.2758,5.2097,5.2667,10400.0],["2020-07-30",5.1983,5.2758,5.0957,5.2735,34800.0],["2020-07-31",5.253,5.2758,5.2006,5.2735,22800.0],["2020-08-03",5.2439,5.3214,5.2439,5.3055,14000.0],["2020-08-04",5.3123,5.3351,5.2348,5.31,14400.0],["2020-08-05",5.2553,5.326,5.2553,5.3032,16400.0],["2020-08-06",5.098,5.4559,5.098,5.4559,21200.0],["2020-08-07",5.4263,5.6087,5.4263,5.5973,28000.0],["2020-08-10",5.6771,5.9621,5.6771,5.823,38000.0],["2020-08-11",5.782,5.9347,5.652,5.9347,40000.0],["2020-08-12",5.9598,6.0282,5.6543,5.9735,94800.0],["2020-08-13",5.1322,5.1915,4.6443,4.984,476400.0],["2020-08-14",4.9498,5.0797,4.9019,5.0387,68000.0],["2020-08-17",5.0387,5.1208,5.0045,5.025,39200.0],["2020-08-18",5.0866,5.098,5.0433,5.0615,44800.0],["2020-08-19",5.1025,5.1025,5.0273,5.1003,54800.0],["2020-08-20",5.0113,5.0729,4.9977,5.0729,22800.0],["2020-08-21",5.0316,5.1051,5.0316,5.0867,18400.0],["2020-08-24",5.1671,5.1671,5.027,5.0293,39600.0],["2020-08-25",5.0614,5.151,5.0545,5.0913,27600.0],["2020-08-26",5.1303,5.2636,5.1303,5.1809,14000.0],["2020-08-27",5.2452,5.3371,5.0522,5.1303,78400.0],["2020-08-28",5.1947,5.7438,5.1556,5.5393,166000.0],["2020-08-31",5.5393,5.9712,5.5393,5.7093,395600.0],["2020-09-01",5.5393,5.8081,5.5393,5.7782,30400.0],["2020-09-02",5.645,5.8518,5.6358,5.8518,32000.0],["2020-09-03",5.6634,5.8196,5.4359,5.7392,120000.0],["2020-09-04",5.6886,5.7185,5.5048,5.5163,20400.0],["2020-09-08",5.4566,5.6794,5.4566,5.5875,22400.0],["2020-09-09",5.56,5.7047,5.5025,5.6886,37600.0],["2020-09-10",5.6657,5.8173,5.6289,5.7874,106800.0],["2020-09-11",5.7897,6.0884,5.7599,5.9092,109200.0],["2020-09-14",5.9092,5.9483,5.6795,5.7645,132800.0],["2020-09-15",5.8931,5.8931,5.7231,5.8885,29200.0],["2020-09-16",5.7024,5.9689,5.7024,5.8058,30400.0],["2020-09-17",5.7438,5.9597,5.7438,5.8747,32800.0],["2020-09-18",5.7714,5.9092,5.7323,5.7943,46000.0],["2020-09-21",5.7668,5.8104,5.4934,5.6013,86400.0],["2020-09-22",5.4612,5.962,5.2843,5.4451,101600.0],["2020-09-23",5.3647,5.6978,5.1648,5.2935,86800.0],["2020-09-24",5.1602,5.4244,5.0614,5.3096,31200.0],["2020-09-25",5.2245,5.6703,5.2245,5.3693,64000.0],["2020-09-28",5.4681,5.5715,5.3187,5.3187,38800.0],["2020-09-29",5.4819,5.4819,5.3463,5.3716,10800.0],["2020-09-30",5.3141,5.4152,5.1717,5.2958,85200.0],["2020-10-01",5.429,5.4979,5.2889,5.429,47600.0],["2020-10-02",5.3417,5.5807,5.2774,5.3946,60800.0],["2020-10-05",5.4244,5.514,5.2912,5.4221,44800.0],["2020-10-06",5.8196,5.8587,5.344,5.4681,74000.0],["2020-10-07",5.429,5.4911,5.3946,5.4313,70400.0],["2020-10-08",5.4152,5.4152,5.1671,5.2843,52400.0],["2020-10-09",5.2613,5.3394,5.1809,5.3394,152000.0],["2020-10-12",5.3187,5.4405,5.1395,5.1487,79600.0],["2020-10-13",5.1671,5.2498,5.1625,5.2498,34000.0],["2020-10-14",5.1717,5.3279,5.1694,5.3279,37200.0],["2020-10-15",5.452,5.452,5.1694,5.2016,46000.0],["2020-10-16",5.2291,5.3348,5.174,5.174,59600.0],["2020-10-19",5.1947,5.3417,5.1947,5.3417,16800.0],["2020-10-20",5.3854,5.4796,5.2866,5.4129,34800.0],["2020-10-21",5.4221,5.4796,5.3164,5.3325,32400.0],["2020-10-22",5.3325,5.3325,5.1694,5.3004,17200.0],["2020-10-23",5.2567,5.2843,5.236,5.2383,17600.0],["2020-10-26",5.1855,5.2291,5.1189,5.1786,39600.0],["2020-10-27",5.1924,5.2705,4.9397,5.0017,255600.0],["2020-10-28",4.9098,4.9971,4.7627,4.9029,72800.0],["2020-10-29",5.0178,5.1143,4.8891,5.066,16400.0],["2020-10-30",5.0499,5.1326,5.0499,5.0821,13600.0],["2020-11-02",5.0798,5.236,4.9442,5.1189,57600.0],["2020-11-03",5.2016,5.2016,5.0982,5.0982,11200.0],["2020-11-04",5.1694,5.2154,5.0591,5.1005,21600.0],["2020-11-05",5.1993,5.2268,5.0361,5.0867,40800.0],["2020-11-06",5.1303,5.1303,5.0568,5.0959,4800.0],["2020-11-09",5.2705,5.4911,5.1189,5.282,77200.0],["2020-11-10",5.3555,5.6703,5.282,5.4221,26800.0],["2020-11-11",5.0821,5.2268,4.6226,4.7214,154800.0],["2020-11-12",4.7007,4.8363,4.6065,4.6134,36400.0],["2020-11-13",4.7788,4.8937,4.6341,4.6685,63600.0],["2020-11-16",4.7214,4.8202,4.6777,4.6984,44400.0],["2020-11-17",4.6869,4.8661,4.6869,4.7972,90800.0],["2020-11-18",4.9236,5.0017,4.8478,4.9351,30000.0],["2020-11-19",5.0178,5.0361,4.9236,4.9856,24000.0],["2020-11-20",5.0852,5.0944,4.9555,5.0551,30400.0],["2020-11-23",5.0551,5.0551,4.8212,4.8582,128800.0],["2020-11-24",4.8883,5.1546,4.8119,4.893,112000.0],["2020-11-25",4.9138,4.9323,4.8652,4.8976,13200.0],["2020-11-27",4.9509,5.0481,4.9509,5.018,8000.0],["2020-11-30",5.0504,5.0504,4.8328,4.8374,21600.0],["2020-12-01",4.9115,5.0435,4.9115,4.9648,8400.0],["2020-12-02",4.8883,4.8883,4.8374,4.8837,14400.0],["2020-12-03",4.8027,4.9208,4.8027,4.8629,31200.0],["2020-12-04",4.9092,4.9601,4.717,4.7494,116800.0],["2020-12-07",4.754,4.7726,4.6938,4.6938,28000.0],["2020-12-08",4.6869,4.6869,4.4414,4.4762,172800.0],["2020-12-09",4.5364,4.5896,4.4368,4.4924,148400.0],["2020-12-10",4.4738,4.5595,4.3997,4.4692,40000.0],["2020-12-11",4.4623,4.5549,4.3905,4.4368,14800.0],["2020-12-14",4.5039,4.5896,4.4553,4.4599,25200.0],["2020-12-15",4.4437,4.4924,4.101,4.1844,873200.0],["2020-12-16",4.1682,4.3951,4.013,4.3002,154800.0],["2020-12-17",4.3557,4.3696,4.2724,4.3117,73200.0],["2020-12-18",4.3511,4.4206,4.2423,4.3303,48800.0],["2020-12-21",4.2816,4.4762,4.2816,4.4507,52000.0],["2020-12-22",4.4646,4.7471,4.4646,4.5642,59600.0],["2020-12-23",4.6359,4.7008,4.5618,4.5618,29200.0],["2020-12-24",4.453,4.629,4.453,4.4924,10000.0],["2020-12-28",4.5132,4.5896,4.5132,4.5734,8400.0],["2020-12-29",4.5734,4.5734,4.4229,4.4507,19600.0],["2020-12-30",4.4576,4.497,4.3303,4.4507,23200.0],["2020-12-31",4.453,4.5873,4.4044,4.4229,37600.0],["2021-01-04",4.4229,4.4576,4.2724,4.3372,77600.0],["2021-01-05",4.365,4.4877,4.2979,4.321,58400.0],["2021-01-06",4.2724,4.5456,4.2724,4.2955,65200.0],["2021-01-07",4.3534,4.3951,4.2446,4.3419,24400.0],["2021-01-08",4.3418,4.3534,4.284,4.2932,24000.0],["2021-01-11",4.3025,4.3604,4.2006,4.2909,26800.0],["2021-01-12",4.3349,4.4646,4.3233,4.365,14000.0],["2021-01-13",4.3766,4.3974,4.2863,4.3071,39600.0],["2021-01-14",4.3372,4.3951,4.3372,4.3465,11200.0],["2021-01-15",4.3743,4.5387,4.3465,4.4136,40800.0],["2021-01-19",4.4738,4.5966,4.4738,4.497,30400.0],["2021-01-20",4.5155,4.5618,4.4229,4.4576,67200.0],["2021-01-21",4.4854,4.5479,4.3465,4.3488,43600.0],["2021-01-22",4.3488,4.5572,4.3488,4.3488,32800.0],["2021-01-25",4.4229,4.4368,4.2052,4.2793,166000.0],["2021-01-26",4.2747,4.3604,4.1705,4.1751,248400.0],["2021-01-27",4.1589,4.2376,4.1589,4.1682,28000.0],["2021-01-28",4.2122,4.3002,4.1682,4.1798,95200.0],["2021-01-29",4.1844,4.3673,4.1844,4.2029,21200.0],["2021-02-01",4.2029,4.2724,4.1798,4.2168,38800.0],["2021-02-02",4.2261,4.2492,4.2191,4.2492,10800.0],["2021-02-03",4.2585,4.2654,4.2029,4.2307,19200.0],["2021-02-04",4.2353,4.4252,4.2261,4.3997,78000.0],["2021-02-05",4.3997,4.4715,4.3997,4.4067,22000.0],["2021-02-08",4.497,4.6985,4.4437,4.6545,107600.0],["2021-02-09",4.6568,4.717,4.6313,4.6313,33600.0],["2021-02-10",4.6846,4.7471,4.6313,4.6336,14800.0],["2021-02-11",4.6869,4.7193,4.6313,4.6313,75200.0],["2021-02-12",4.6336,4.7147,4.6336,4.7124,14400.0],["2021-02-16",4.7378,4.7378,4.6545,4.717,124800.0],["2021-02-17",4.7378,4.7378,4.6545,4.7054,65600.0],["2021-02-18",4.7471,4.7749,4.7008,4.7471,76000.0],["2021-02-19",4.7448,4.7448,4.6776,4.6892,46800.0],["2021-02-22",4.6892,4.7124,4.6776,4.6938,19200.0],["2021-02-23",4.6892,4.7401,4.6267,4.6892,65600.0],["2021-02-24",4.6684,4.805,4.6684,4.7865,24000.0],["2021-02-25",4.805,4.8305,4.7517,4.761,23200.0],["2021-02-26",4.7865,4.7865,4.717,4.7471,26400.0],["2021-03-01",4.7911,4.893,4.7471,4.8212,53600.0],["2021-03-02",5.5576,6.0207,5.326,5.6131,224400.0],["2021-03-03",5.6131,6.0022,5.4464,5.8493,144800.0],["2021-03-04",5.9049,6.0161,5.3492,5.5275,82400.0],["2021-03-05",5.6386,5.8818,5.6224,5.7845,53600.0],["2021-03-08",5.8192,5.9883,5.6178,5.8632,157600.0],["2021-03-09",5.7868,6.0184,5.7868,5.8933,59600.0],["2021-03-10",5.8679,5.8818,5.715,5.7891,64400.0],["2021-03-11",5.8288,5.8661,5.7751,5.7845,128000.0],["2021-03-12",5.8474,5.8894,5.7821,5.8894,11200.0],["2021-03-15",5.8801,5.9453,5.8148,5.915,46800.0],["2021-03-16",5.8334,5.9383,5.8334,5.8941,23200.0],["2021-03-17",5.8218,5.943,5.8218,5.8428,15600.0],["2021-03-18",5.8428,5.9453,5.8288,5.8288,40400.0],["2021-03-19",5.8684,5.9244,5.7658,5.8334,25200.0],["2021-03-22",5.908,5.908,5.6912,5.8824,632000.0],["2021-03-23",5.8381,5.943,5.7588,5.8404,63600.0],["2021-03-24",5.915,5.936,5.8404,5.8521,23200.0],["2021-03-25",5.7798,5.908,5.7798,5.8404,21200.0],["2021-03-26",5.8824,5.9034,5.8404,5.8754,14000.0],["2021-03-29",5.8964,5.9453,5.8474,5.8754,33600.0],["2021-03-30",5.8428,5.9337,5.8428,5.9337,29200.0],["2021-03-31",5.936,5.9966,5.8591,5.8614,26400.0],["2021-04-01",5.8404,5.8987,5.8101,5.8987,14400.0],["2021-04-05",5.9104,5.9197,5.8311,5.8871,10000.0],["2021-04-06",5.8311,5.9267,5.8288,5.8684,38000.0],["2021-04-07",5.8964,5.8964,5.8288,5.8614,45600.0],["2021-04-08",5.8358,5.908,5.8311,5.8311,16800.0],["2021-04-09",5.8544,5.8847,5.8241,5.8847,39200.0],["2021-04-12",5.8941,5.8941,5.8288,5.8521,15200.0],["2021-04-13",5.8288,5.9267,5.6679,5.8381,40800.0],["2021-04-14",5.7961,5.8661,5.7448,5.8661,36400.0],["2021-04-15",5.8311,5.9314,5.8241,5.8941,36400.0],["2021-04-16",5.7705,5.992,5.7705,5.9104,28000.0],["2021-04-19",5.9337,6.0153,5.8871,5.971,33600.0],["2021-04-20",5.992,5.992,5.8381,5.9104,30400.0],["2021-04-21",5.9267,6.0036,5.8311,5.8987,21600.0],["2021-04-22",5.8801,6.0153,5.8381,5.8871,15600.0],["2021-04-23",5.8288,5.8521,5.7542,5.7542,28400.0],["2021-04-26",5.8171,5.8288,5.7122,5.8008,30800.0],["2021-04-27",5.8031,5.8288,5.7145,5.7985,22800.0],["2021-04-28",5.7985,5.8288,5.6632,5.7588,54000.0],["2021-04-29",5.6912,5.7681,5.6889,5.7285,13200.0],["2021-04-30",5.6702,5.7518,5.6656,5.7122,17200.0],["2021-05-03",5.7355,5.943,5.7355,5.8055,32000.0],["2021-05-04",5.7542,5.908,5.7542,5.8194,67600.0],["2021-05-05",5.8124,6.013,5.7681,6.013,137200.0],["2021-05-06",5.4837,5.8964,5.479,5.7821,321200.0],["2021-05-07",5.7425,5.7658,5.5397,5.6889,36400.0],["2021-05-10",5.7472,5.8358,5.6399,5.8358,71600.0],["2021-05-11",5.8194,5.8801,5.7565,5.8288,28000.0],["2021-05-12",5.8288,5.8288,5.5956,5.6726,55600.0],["2021-05-13",5.7565,5.7705,5.6166,5.6166,22400.0],["2021-05-14",5.6119,5.7575,5.6119,5.7575,15600.0],["2021-05-17",5.7786,5.8303,5.6941,5.788,9600.0],["2021-05-18",5.896,5.8984,5.7786,5.8749,31600.0],["2021-05-19",5.788,5.9359,5.7575,5.8725,37600.0],["2021-05-20",5.9312,6.0627,5.8585,6.0252,66800.0],["2021-05-21",6.0228,6.0886,5.9852,6.0181,28000.0],["2021-05-24",6.0393,6.9386,5.9618,6.4713,96400.0],["2021-05-25",6.4807,6.5723,6.4525,6.4901,55200.0],["2021-05-26",6.26,6.6451,6.26,6.4103,65600.0],["2021-05-27",6.4572,6.6944,6.2952,6.5817,90800.0],["2021-05-28",6.5699,6.7812,6.53,6.7742,38800.0],["2021-06-01",6.7554,7.0442,6.7132,6.955,154000.0],["2021-06-02",6.955,7.0442,6.8446,7.0442,111600.0],["2021-06-03",7.0442,7.056,6.8752,6.9245,55200.0],["2021-06-04",6.8822,7.0161,6.8212,6.8329,18400.0],["2021-06-07",6.7977,6.9245,6.4126,6.523,46400.0],["2021-06-08",6.6897,6.6897,6.4361,6.4901,58000.0],["2021-06-09",6.5793,6.6404,6.483,6.6404,7200.0],["2021-06-10",6.5934,6.5934,6.4572,6.4854,17600.0],["2021-06-11",6.4736,6.4736,6.3797,6.3797,4400.0],["2021-06-14",6.3234,6.3868,6.2294,6.2294,52000.0],["2021-06-15",6.1473,6.2811,6.0111,6.2459,132000.0],["2021-06-16",6.1567,6.2013,6.0651,6.1191,58400.0],["2021-06-17",6.1332,6.1637,5.9876,6.1167,78800.0],["2021-06-18",6.1355,6.1355,6.0745,6.0745,20800.0],["2021-06-21",6.1003,6.1003,5.8373,5.9782,13200.0],["2021-06-22",5.9759,6.0158,5.7528,5.7998,81200.0],["2021-06-23",5.7998,5.8702,5.7528,5.8655,12000.0],["2021-06-24",5.7575,5.8138,5.7575,5.8138,12800.0],["2021-06-25",5.7763,5.8397,5.6941,5.6964,113600.0],["2021-06-28",5.6941,5.7763,5.6941,5.7481,15600.0],["2021-06-29",5.7199,5.7598,5.6941,5.7246,30800.0],["2021-06-30",5.6964,5.8843,5.6964,5.8796,33600.0],["2021-07-01",6.0228,6.0393,5.9406,5.9782,12400.0],["2021-07-02",5.889,5.997,5.889,5.9336,5200.0],["2021-07-06",5.9641,5.9641,5.8702,5.8702,8000.0],["2021-07-07",5.8725,5.9806,5.8491,5.9265,24800.0],["2021-07-08",5.8279,5.8913,5.8115,5.8913,13600.0],["2021-07-09",5.943,5.9524,5.8397,5.8702,6000.0],["2021-07-12",5.9524,6.1754,5.9172,6.1614,21200.0],["2021-07-13",6.2201,6.5746,6.0346,6.5746,77600.0],["2021-07-14",6.6404,6.6451,6.2248,6.6333,36000.0],["2021-07-15",6.4126,6.537,6.3962,6.3962,15600.0],["2021-07-16",6.3069,6.6427,6.2435,6.4314,40800.0],["2021-07-19",6.3844,6.3985,6.0463,6.1473,64400.0],["2021-07-20",6.2905,6.5535,6.2013,6.2013,86800.0],["2021-07-21",6.5347,6.7132,6.2365,6.7132,59600.0],["2021-07-22",6.6075,6.685,6.5394,6.685,16000.0],["2021-07-23",6.5934,6.7108,6.584,6.7108,10400.0],["2021-07-26",6.6897,6.6944,6.4995,6.5864,16800.0],["2021-07-27",6.577,6.692,6.577,6.692,3600.0],["2021-07-28",6.5981,6.6333,6.5511,6.5511,8000.0],["2021-07-29",6.5206,6.7155,6.4854,6.6004,24400.0],["2021-07-30",6.6967,6.7179,6.5488,6.6568,20000.0],["2021-08-02",6.5488,6.5887,6.3375,6.4572,14800.0],["2021-08-03",6.2623,6.5159,5.9806,6.0674,56800.0],["2021-08-04",6.058,6.3187,6.058,6.0862,58000.0],["2021-08-05",6.5746,7.3941,6.5746,6.9949,163200.0],["2021-08-06",6.9949,6.9949,6.4596,6.6333,84800.0],["2021-08-09",6.5464,7.0442,6.3422,6.6216,83200.0],["2021-08-10",6.6333,6.8752,6.6333,6.6498,26800.0],["2021-08-11",6.9785,6.9785,6.2248,6.5159,46000.0],["2021-08-12",6.4103,6.7343,6.1144,6.4971,104000.0],["2021-08-13",6.4381,6.5326,6.2609,6.4026,58000.0],["2021-08-16",6.3365,6.4192,6.1191,6.216,81600.0],["2021-08-17",6.2372,6.3128,6.1853,6.3128,30000.0],["2021-08-18",6.2609,6.9106,6.2561,6.4499,112800.0],["2021-08-19",6.3766,6.7428,6.2845,6.5444,38000.0],["2021-08-20",6.6318,6.8492,6.4499,6.5208,63200.0],["2021-08-23",6.568,6.568,6.379,6.4617,25600.0],["2021-08-24",6.3979,6.6389,6.2609,6.5562,469200.0],["2021-08-25",6.5326,6.6743,6.5326,6.5633,416400.0],["2021-08-26",6.6176,6.6176,6.4759,6.5397,11200.0],["2021-08-27",6.4877,6.5089,6.4546,6.5089,11200.0],["2021-08-30",6.4357,6.5467,6.301,6.301,52400.0],["2021-08-31",6.3317,6.568,6.327,6.4357,47600.0],["2021-09-01",6.4404,6.4404,6.2632,6.3388,4800.0],["2021-09-02",6.4192,6.5586,6.4192,6.5586,18800.0],["2021-09-03",6.6153,6.6153,6.4239,6.4971,23200.0],["2021-09-07",6.4475,6.4971,6.3672,6.4971,20000.0],["2021-09-08",6.4971,6.5231,6.4144,6.483,35600.0],["2021-09-09",6.4074,6.4971,6.3861,6.4003,14800.0],["2021-09-10",6.3483,6.3483,6.2656,6.275,9600.0],["2021-09-13",6.275,6.4546,6.275,6.2821,10800.0],["2021-09-14",6.2821,6.4475,6.2207,6.3554,15200.0],["2021-09-15",6.2916,6.4026,6.268,6.275,14400.0],["2021-09-16",6.1711,6.1711,6.1711,6.1711,3600.0],["2021-09-17",6.1971,6.4971,6.1805,6.4948,37600.0],["2021-09-20",6.379,6.4995,6.2821,6.4995,30000.0],["2021-09-21",6.4404,6.5491,6.2609,6.4239,37600.0],["2021-09-22",6.353,6.3885,6.2585,6.2845,6000.0],["2021-09-23",6.2845,6.2845,6.2845,6.2845,2400.0],["2021-09-24",6.3743,6.3743,6.1687,6.1687,5600.0],["2021-09-27",6.2491,6.3743,6.1876,6.3412,33600.0],["2021-09-28",6.1829,6.4263,6.1829,6.3766,87600.0],["2021-09-29",6.4003,6.4546,6.379,6.3908,12800.0],["2021-09-30",6.4357,6.4381,6.2869,6.3577,7600.0],["2021-10-01",6.3814,6.4522,6.2278,6.2561,24800.0],["2021-10-04",6.2987,6.3317,6.1664,6.3317,32000.0],["2021-10-05",6.1664,6.4074,6.1664,6.3979,7200.0],["2021-10-06",6.3152,6.3294,6.2632,6.2632,9200.0],["2021-10-07",6.3554,6.3554,6.3436,6.3459,7600.0],["2021-10-08",6.3247,6.3294,6.2609,6.3294,47200.0],["2021-10-11",6.327,6.3885,6.1947,6.3885,7200.0],["2021-10-12",6.3955,6.3955,6.3814,6.3814,2400.0],["2021-10-13",6.379,6.405,6.3058,6.405,7600.0],["2021-10-14",6.3506,6.6129,6.3317,6.3672,8000.0],["2021-10-15",6.5656,6.5656,6.5656,6.5656,4400.0],["2021-10-18",6.3955,6.3955,6.2916,6.2916,8400.0],["2021-10-19",6.1711,6.2963,6.1687,6.2845,5200.0],["2021-10-20",6.2845,6.4144,6.2845,6.2845,8400.0],["2021-10-21",6.2018,6.2845,6.2018,6.2561,14800.0],["2021-10-22",6.3081,6.3081,6.2609,6.2939,14400.0],["2021-10-25",6.2821,6.327,6.2821,6.327,5200.0],["2021-10-26",6.2207,6.3081,6.2207,6.3081,4800.0],["2021-10-27",6.2254,6.2609,6.2254,6.2609,2000.0],["2021-10-28",6.2916,6.2916,6.2727,6.2727,6400.0],["2021-10-29",6.2609,6.3459,6.1191,6.2821,109600.0],["2021-11-01",6.3908,6.6058,6.3837,6.6058,26000.0],["2021-11-02",6.4144,6.568,6.4144,6.568,6400.0],["2021-11-03",6.5373,6.7334,6.5208,6.6153,42400.0],["2021-11-04",6.9106,7.076,6.8515,7.0689,123600.0],["2021-11-05",7.0878,7.0878,6.6176,6.6625,63200.0],["2021-11-08",6.705,6.9342,6.6176,6.8019,29600.0],["2021-11-09",6.8492,7.2532,6.8373,7.2532,86800.0],["2021-11-10",7.0878,7.858,6.8515,7.5603,168400.0],["2021-11-11",7.5603,8.1509,7.0878,7.7493,95200.0],["2021-11-12",7.8704,8.1934,7.7659,7.9227,99200.0],["2021-11-15",7.9559,8.0747,7.3622,7.6899,184000.0],["2021-11-16",7.6591,7.8134,7.5403,7.6116,34000.0],["2021-11-17",7.6116,7.7184,7.3622,7.5902,30000.0],["2021-11-18",7.3313,7.6211,7.3313,7.5997,8400.0],["2021-11-19",7.6116,7.6116,7.4334,7.4334,12800.0],["2021-11-22",7.5189,7.7303,7.4073,7.4809,62400.0],["2021-11-23",7.4097,7.8111,6.5999,7.5213,159600.0],["2021-11-24",7.3622,7.7541,7.3622,7.6258,25600.0],["2021-11-26",7.5308,7.6543,7.1793,7.1793,16800.0],["2021-11-29",7.4501,7.8372,7.044,7.6472,150000.0],["2021-11-30",7.6068,8.0747,7.3384,7.5997,103600.0],["2021-12-01",7.6947,8.0747,7.2909,7.2909,70400.0],["2021-12-02",7.3669,7.3669,7.006,7.2435,48800.0],["2021-12-03",7.2387,7.3954,6.8848,7.3384,60400.0],["2021-12-06",7.4192,7.4999,7.2506,7.4691,16400.0],["2021-12-07",7.2933,7.5047,7.2933,7.3836,16800.0],["2021-12-08",7.3479,7.3479,7.12,7.1698,19200.0],["2021-12-09",7.2268,7.3147,7.1247,7.1247,14800.0],["2021-12-10",7.1295,7.3456,7.0178,7.1342,91200.0],["2021-12-13",7.1746,7.7089,7.1485,7.5166,127200.0],["2021-12-14",7.6234,7.6234,7.3242,7.6234,95200.0],["2021-12-15",7.5261,8.1008,7.4453,8.1008,174400.0],["2021-12-16",8.0224,8.3098,7.4216,8.134,106800.0],["2021-12-17",8.039,8.609,7.868,7.8728,126000.0],["2021-12-20",7.8372,8.2647,7.7351,8.039,150800.0],["2021-12-21",8.0414,8.3858,7.9559,8.2195,234000.0],["2021-12-22",8.229,8.7135,7.8372,8.4665,184000.0],["2021-12-23",8.4547,8.4903,8.3597,8.476,62400.0],["2021-12-27",8.3597,8.5045,8.3145,8.4072,23200.0],["2021-12-28",8.3122,8.3953,8.1744,8.2884,20400.0],["2021-12-29",8.1507,8.267,8.1103,8.2409,14000.0],["2021-12-30",8.2362,8.4998,8.1982,8.3953,32000.0],["2021-12-31",8.3834,8.457,8.3359,8.3359,11200.0],["2022-01-03",8.3122,8.3122,8.1412,8.1412,20400.0],["2022-01-04",8.1435,8.2647,8.0865,8.2172,20400.0],["2022-01-05",8.0865,8.1982,8.0865,8.1388,13200.0],["2022-01-06",8.0865,8.0865,7.6329,7.8016,78400.0],["2022-01-07",7.6947,7.7588,7.6591,7.6591,37200.0],["2022-01-10",7.6591,8.0462,7.5759,7.6472,54800.0],["2022-01-11",7.7232,8.0699,7.7232,8.0699,7600.0],["2022-01-12",7.8799,8.0295,7.8799,7.8847,28400.0],["2022-01-13",7.887,8.058,7.7683,7.9725,31200.0],["2022-01-14",7.7873,7.9132,7.5451,7.7659,28400.0],["2022-01-18",7.7184,7.8182,7.5997,7.6021,19600.0],["2022-01-19",7.5546,7.5997,7.2791,7.3289,54000.0],["2022-01-20",7.3266,7.5949,7.1295,7.2055,101600.0],["2022-01-21",7.1722,7.3004,6.8753,6.8872,63200.0],["2022-01-24",6.8682,7.006,6.7091,6.9347,45200.0],["2022-01-25",6.8397,6.9157,6.8397,6.9157,4000.0],["2022-01-26",6.8468,7.0487,6.8468,6.9228,24400.0],["2022-01-27",6.8967,6.9371,6.5286,6.6497,37600.0],["2022-01-28",6.6497,7.0036,6.6497,6.9585,93600.0],["2022-01-31",6.9632,7.6163,6.9632,7.5783,49600.0],["2022-02-01",7.4738,7.6781,7.4738,7.6781,2800.0],["2022-02-02",7.9132,7.9915,7.1675,7.2719,132800.0],["2022-02-03",7.2672,7.4691,7.1247,7.158,70400.0],["2022-02-04",7.1722,7.177,6.7922,6.9846,42000.0],["2022-02-07",7.0535,7.2411,7.0297,7.0653,18800.0],["2022-02-08",7.2506,7.2672,7.1128,7.1318,7200.0],["2022-02-09",7.215,7.2696,7.1318,7.1366,3600.0],["2022-02-10",7.1318,7.3598,7.1318,7.3598,17200.0],["2022-02-11",7.3503,7.3859,7.1841,7.2672,9200.0],["2022-02-14",7.2648,7.4572,7.0962,7.2458,23200.0],["2022-02-15",7.2435,7.4691,7.2197,7.2506,21600.0],["2022-02-16",7.3456,7.3859,7.2458,7.3693,11200.0],["2022-02-17",7.2648,7.2648,7.2102,7.2435,7200.0],["2022-02-18",7.2648,7.3361,7.1247,7.2197,26400.0],["2022-02-22",7.0772,7.1603,6.9608,7.0297,13600.0],["2022-02-23",7.0772,7.1437,7.006,7.0962,41200.0],["2022-02-24",7.0178,7.1247,6.9798,7.006,28400.0],["2022-02-25",7.006,7.0511,7.006,7.0511,4000.0],["2022-02-28",6.9585,7.1485,6.9585,7.1485,17600.0],["2022-03-01",7.2458,7.2553,7.0962,7.0962,11600.0],["2022-03-02",7.101,7.3646,7.101,7.3646,7200.0],["2022-03-03",7.4667,7.9298,7.4382,7.8918,66800.0],["2022-03-04",7.7184,7.887,7.1247,7.6496,95200.0],["2022-03-07",7.4786,7.7398,7.4026,7.4026,88800.0],["2022-03-08",7.4477,7.6828,7.2791,7.3978,50400.0],["2022-03-09",7.4548,7.7541,7.4192,7.4809,169600.0],["2022-03-10",7.4809,7.7778,7.3931,7.6068,18000.0],["2022-03-11",7.4731,7.7954,7.4731,7.5662,22400.0],["2022-03-14",7.5638,7.9721,7.5638,7.5758,93600.0],["2022-03-15",7.6569,8.2156,7.645,8.0318,142000.0],["2022-03-16",8.113,8.3493,7.7429,8.1416,49200.0],["2022-03-17",8.1655,8.655,7.9387,8.5475,80000.0],["2022-03-18",8.5547,8.655,8.1058,8.2133,98800.0],["2022-03-21",8.144,8.3995,7.9936,8.1846,202000.0],["2022-03-22",8.2968,8.4663,8.2204,8.2204,89200.0],["2022-03-23",8.2109,8.4759,7.8933,8.0413,148000.0],["2022-03-24",8.0461,8.2324,7.7357,7.7596,101200.0],["2022-03-25",8.0031,8.101,7.6689,7.8527,60800.0],["2022-03-28",7.676,7.8623,7.5209,7.7095,116400.0],["2022-03-29",7.8336,7.996,7.805,7.9339,27600.0],["2022-03-30",7.8909,8.3565,7.7787,8.2849,92800.0],["2022-03-31",8.3565,8.3565,7.8575,8.2491,131200.0],["2022-04-01",8.2562,8.3565,8.0127,8.1392,92400.0],["2022-04-04",8.1178,8.452,8.1178,8.3374,54400.0],["2022-04-05",8.6311,8.6311,8.0103,8.0413,65600.0],["2022-04-06",8.0342,8.4448,7.9984,8.0246,104800.0],["2022-04-07",8.0222,8.2228,7.9267,8.0485,128800.0],["2022-04-08",7.9339,8.2634,7.9339,7.9984,58800.0],["2022-04-11",8.1178,8.2133,7.9005,7.9005,158000.0],["2022-04-12",8.07,8.1679,7.9864,8.1679,114400.0],["2022-04-13",8.3279,8.3279,8.2706,8.2706,5200.0],["2022-04-14",8.1177,8.2443,7.9745,8.2324,34000.0],["2022-04-18",8.3541,8.4043,8.2491,8.2491,27200.0],["2022-04-19",8.1942,8.3279,7.9244,7.9244,94000.0],["2022-04-20",8.0581,8.1774,7.9745,7.9984,71600.0],["2022-04-21",8.027,8.1106,7.9745,8.1106,18800.0],["2022-04-22",8.0008,8.0915,7.7166,7.8671,53200.0],["2022-04-25",7.8312,8.1822,7.7811,8.0963,37200.0],["2022-04-26",8.1058,8.2133,7.7023,7.7238,112800.0],["2022-04-27",7.7477,7.8432,7.7381,7.7859,72000.0],["2022-04-28",7.8241,8.3589,7.8169,8.2849,137600.0],["2022-04-29",8.2968,8.3732,7.9626,8.1774,241200.0],["2022-05-02",8.1058,8.292,8.1058,8.1894,22800.0],["2022-05-03",8.1058,8.1942,8.0222,8.144,23600.0],["2022-05-04",8.2586,8.3589,8.0461,8.2371,40400.0],["2022-05-05",8.1178,8.1774,7.8718,8.1774,37200.0],["2022-05-06",8.5547,8.5547,8.2443,8.3923,88800.0],["2022-05-09",8.3637,8.3637,8.1106,8.1321,18400.0],["2022-05-10",8.1751,8.1918,8.1178,8.1774,17200.0],["2022-05-11",8.07,8.5714,8.07,8.4257,94000.0],["2022-05-12",8.2729,8.3565,8.2729,8.3517,74800.0],["2022-05-13",8.4885,8.4885,8.2989,8.4453,16400.0],["2022-05-16",8.4285,8.4909,8.2462,8.4549,36000.0],["2022-05-17",8.5173,8.63,8.4693,8.5437,60800.0],["2022-05-18",8.5437,8.6276,8.5437,8.5989,20400.0],["2022-05-19",8.5989,8.6228,8.4525,8.6228,12400.0],["2022-05-20",8.6372,9.465,8.6252,8.9971,144000.0],["2022-05-23",9.1795,9.309,9.0403,9.0763,33600.0],["2022-05-24",9.0523,9.0523,8.6972,8.9851,29200.0],["2022-05-25",8.9875,8.9875,8.7692,8.7692,15200.0],["2022-05-26",8.8484,8.9851,8.8148,8.8268,25200.0],["2022-05-27",8.8052,9.405,8.8052,9.2922,85600.0],["2022-05-31",9.297,9.3522,9.0067,9.0715,46800.0],["2022-06-01",9.2083,9.237,9.1747,9.2203,11600.0],["2022-06-02",9.0211,9.333,8.9971,9.2514,48000.0],["2022-06-03",9.1435,9.249,9.0571,9.0571,21600.0],["2022-06-06",9.0571,9.1147,8.9156,9.0859,24800.0],["2022-06-07",8.9467,9.1171,8.8172,8.8844,26400.0],["2022-06-08",8.8052,8.8052,8.2246,8.3589,76800.0],["2022-06-09",8.3373,8.3565,8.1478,8.1934,78400.0],["2022-06-10",8.1286,8.1286,7.6823,7.8287,117600.0],["2022-06-13",7.5096,8.2054,7.5072,7.8527,50800.0],["2022-06-14",7.8455,8.0566,7.8455,7.8719,36400.0],["2022-06-15",7.9823,8.251,7.8455,7.8455,13200.0],["2022-06-16",7.8863,8.2414,7.8503,7.9871,34400.0],["2022-06-17",7.8623,8.1574,7.7903,7.9751,108800.0],["2022-06-21",7.8959,8.5581,7.7615,8.2054,64400.0],["2022-06-22",8.1166,8.4189,7.9703,7.9703,19200.0],["2022-06-23",8.0662,8.3805,7.9727,8.1142,17600.0],["2022-06-24",9.0067,9.0067,8.1694,8.2534,17600.0],["2022-06-27",8.1118,8.4453,7.8215,8.1094,82000.0],["2022-06-28",8.1022,8.1478,7.9439,8.1478,34000.0],["2022-06-29",8.107,8.107,7.7999,7.9055,26800.0],["2022-06-30",7.9079,8.0326,7.7807,7.9751,28800.0],["2022-07-01",7.8695,7.8767,7.7615,7.7759,9200.0],["2022-07-05",7.7279,8.011,7.7111,7.9151,79600.0],["2022-07-06",7.9103,8.1046,7.7399,7.7975,159200.0],["2022-07-07",7.9055,8.0038,7.6919,7.9055,38400.0],["2022-07-08",7.7687,7.9463,7.6919,7.7783,33600.0],["2022-07-11",7.7255,7.9463,7.6152,7.6176,54000.0],["2022-07-12",7.8455,7.8455,7.5384,7.5696,42400.0],["2022-07-13",7.5696,7.6488,7.452,7.548,15600.0],["2022-07-14",7.3896,7.548,7.2841,7.3297,28000.0],["2022-07-15",7.1689,7.5456,7.1689,7.3177,32800.0],["2022-07-18",7.3704,7.6728,7.3201,7.5216,35200.0],["2022-07-19",7.5216,7.6728,7.3776,7.4664,62400.0],["2022-07-20",7.4544,7.7111,7.2649,7.5288,48400.0],["2022-07-21",7.5624,7.6823,7.4928,7.548,110000.0],["2022-07-22",7.0921,7.584,7.0921,7.464,65200.0],["2022-07-25",7.4544,7.6775,7.4136,7.5432,18800.0],["2022-07-26",7.3656,7.5432,7.2025,7.5288,10800.0],["2022-07-27",7.4208,7.4568,7.3944,7.4496,48000.0],["2022-07-28",7.4568,7.5984,7.4376,7.548,9200.0],["2022-07-29",7.6775,7.6775,7.5456,7.5576,24400.0],["2022-08-01",7.5936,8.2366,7.5936,7.7039,22400.0],["2022-08-02",7.9295,7.9367,7.548,7.5504,37200.0],["2022-08-03",7.7495,8.0878,7.6368,7.7255,13600.0],["2022-08-04",7.5456,8.0806,7.3776,7.4376,81600.0],["2022-08-05",7.0921,7.5576,7.0921,7.4016,87600.0],["2022-08-08",7.6152,7.8647,7.4424,7.5792,61600.0],["2022-08-09",7.4544,7.4544,7.3009,7.3177,27600.0],["2022-08-10",7.7495,7.7495,7.3297,7.3537,31600.0],["2022-08-11",7.4256,7.7231,7.416,7.6128,66400.0],["2022-08-12",7.5742,7.5742,7.3981,7.5356,54400.0],["2022-08-15",7.5501,7.5501,7.2751,7.3667,28000.0],["2022-08-16",7.333,7.333,7.1786,7.2389,47600.0],["2022-08-17",7.2365,7.3523,7.1038,7.2341,27600.0],["2022-08-18",7.2292,7.3667,7.1569,7.1931,82400.0],["2022-08-19",7.1979,7.3281,7.1038,7.1135,87600.0],["2022-08-22",7.1352,7.3233,7.0025,7.0363,82800.0],["2022-08-23",6.9639,7.2847,6.9639,7.099,96000.0],["2022-08-24",7.0652,7.2944,7.0652,7.2148,29600.0],["2022-08-25",7.1255,7.3909,7.1255,7.2124,70400.0],["2022-08-26",7.2582,7.4705,7.0363,7.1231,78800.0],["2022-08-29",7.1472,7.1569,6.9953,7.0652,27600.0],["2022-08-30",7.0966,7.0966,6.9374,6.9374,36800.0],["2022-08-31",7.2196,7.2196,6.9953,7.0411,18800.0],["2022-09-01",7.0411,7.0821,6.7251,6.8795,22400.0],["2022-09-02",6.9181,6.9953,6.8939,6.9928,18400.0],["2022-09-06",7.0218,7.1834,6.7661,6.9687,80400.0],["2022-09-07",6.8988,6.9953,6.8939,6.9953,15200.0],["2022-09-08",6.8095,6.9735,6.8095,6.9639,7200.0],["2022-09-09",6.9953,7.0845,6.8771,7.0314,36400.0],["2022-09-12",7.1279,7.1665,6.9374,6.9953,25600.0],["2022-09-13",7.2099,7.2099,6.8409,6.9953,19200.0],["2022-09-14",7.0314,7.1159,6.9301,6.9301,20800.0],["2022-09-15",6.9977,6.9977,6.9301,6.9711,18000.0],["2022-09-16",6.754,6.9084,6.6672,6.8674,46400.0],["2022-09-19",6.8505,6.9036,6.5587,6.7782,69600.0],["2022-09-20",6.7299,6.7299,6.3488,6.3753,224000.0],["2022-09-21",6.5032,6.5032,6.315,6.3174,85200.0],["2022-09-22",6.3729,6.3922,6.2089,6.2234,72000.0],["2022-09-23",6.1438,6.5394,5.946,6.5128,236800.0],["2022-09-26",6.5104,6.5297,6.2258,6.4236,38800.0],["2022-09-27",6.3512,6.4525,6.2185,6.4115,25600.0],["2022-09-28",6.4405,6.8481,6.4405,6.8481,46000.0],["2022-09-29",6.6937,6.7444,6.5731,6.6334,72400.0],["2022-09-30",6.5273,6.7082,6.4115,6.4839,93600.0],["2022-10-03",6.3295,6.5177,6.274,6.4163,127200.0],["2022-10-04",6.4598,6.9856,6.4453,6.7468,91600.0],["2022-10-05",6.7492,6.9735,6.6672,6.8264,50000.0],["2022-10-06",6.8746,6.9928,6.754,6.865,30800.0],["2022-10-07",6.9205,6.9205,6.754,6.8771,33600.0],["2022-10-10",6.8795,6.9977,6.66,6.8746,56400.0],["2022-10-11",6.7661,6.9518,6.754,6.7685,26000.0],["2022-10-12",6.6576,6.8891,6.6576,6.8891,16800.0],["2022-10-13",6.783,7.1159,6.783,7.0194,12800.0],["2022-10-14",6.947,7.017,6.947,7.017,5200.0],["2022-10-17",7.0387,7.0459,6.9012,6.9953,22400.0],["2022-10-18",7.0001,7.0435,6.9229,7.0435,7600.0],["2022-10-19",7.111,7.2944,7.0459,7.1545,56000.0],["2022-10-20",7.1641,7.2389,7.0942,7.2365,15600.0],["2022-10-21",6.9229,7.2341,6.9229,7.1448,7600.0],["2022-10-24",7.1159,7.4246,7.1159,7.2582,24000.0],["2022-10-25",7.3378,7.3378,7.3305,7.3305,3200.0],["2022-10-26",7.2437,7.2968,7.2437,7.2968,6400.0],["2022-10-27",7.2365,7.427,7.1955,7.427,9600.0],["2022-10-28",7.4126,7.6224,7.4126,7.5042,12800.0],["2022-10-31",7.0121,7.4801,7.0121,7.4777,5200.0],["2022-11-01",7.6827,7.8974,7.5404,7.5404,9200.0],["2022-11-02",8.0928,8.2399,7.6465,7.9529,80400.0],["2022-11-03",7.7792,7.7985,7.4029,7.4801,40400.0],["2022-11-04",7.3643,7.6827,7.3643,7.509,182000.0],["2022-11-07",7.5597,7.5983,7.3402,7.4343,48000.0],["2022-11-08",7.4849,7.4873,7.4849,7.4873,2800.0],["2022-11-09",7.5597,8.1507,7.427,7.9263,34000.0],["2022-11-10",7.9264,8.1228,7.6669,8.0621,24800.0],["2022-11-11",7.856,8.1227,7.856,8.0961,32000.0],["2022-11-14",7.9167,8.1228,7.8803,8.0136,29200.0],["2022-11-15",8.0864,8.0864,8.0864,8.0864,4800.0],["2022-11-16",7.7639,8.05,7.7639,8.0476,9200.0],["2022-11-17",7.9773,7.9773,7.9773,7.9773,2800.0],["2022-11-18",8.0015,8.1228,7.856,8.1228,11600.0],["2022-11-21",8.3676,8.3676,7.9045,7.9045,4800.0],["2022-11-22",8.0767,8.0767,7.7857,8.0379,8800.0],["2022-11-23",7.9894,8.0015,7.8051,7.9724,10800.0],["2022-11-25",7.9045,8.0015,7.9045,8.0015,9600.0],["2022-11-28",8.0912,8.0912,8.0912,8.0912,4400.0],["2022-11-29",7.953,8.0233,7.8342,8.0233,4800.0],["2022-11-30",7.8973,7.9942,7.7615,7.9942,16000.0],["2022-12-01",7.9894,7.9894,7.759,7.9045,12400.0],["2022-12-02",7.7663,7.8682,7.6257,7.7566,13600.0],["2022-12-05",7.7978,8.1228,7.7978,8.1228,18400.0],["2022-12-06",8.1228,8.1228,7.9045,7.97,7200.0],["2022-12-07",7.97,7.97,7.9288,7.9457,8000.0],["2022-12-08",7.9457,7.953,7.9457,7.953,2400.0],["2022-12-09",7.9288,7.9433,7.9288,7.9288,3600.0],["2022-12-12",8.1034,8.1034,7.9288,7.9288,8000.0],["2022-12-13",7.9288,8.1228,7.9288,7.9288,38800.0],["2022-12-14",8.0282,8.0282,7.8172,7.8172,10400.0],["2022-12-15",8.0039,8.0039,7.8197,7.8318,9600.0],["2022-12-16",7.759,7.776,7.5675,7.6742,16400.0],["2022-12-19",7.4729,7.5772,7.3759,7.5772,34400.0],["2022-12-20",7.7396,7.8803,7.6451,7.6887,18000.0],["2022-12-21",8.0015,8.0015,7.7154,7.7154,4400.0],["2022-12-22",7.7033,7.9554,7.6402,7.6402,27200.0],["2022-12-23",7.6572,7.9482,7.5432,7.5796,54800.0],["2022-12-27",7.6548,7.759,7.3953,7.6863,58800.0],["2022-12-28",8.0937,8.0937,7.873,7.8924,14800.0],["2022-12-29",7.8924,8.0549,7.8924,7.9579,10000.0],["2022-12-30",7.8439,7.9651,7.6451,7.6451,29200.0],["2023-01-03",7.759,8.1106,7.759,7.9894,15200.0],["2023-01-04",7.9894,8.1228,7.9288,7.953,20000.0],["2023-01-05",7.7615,8.1203,7.7615,7.8827,37600.0],["2023-01-06",7.9288,7.9288,7.7954,7.8148,35200.0],["2023-01-09",7.8003,8.0403,7.7227,8.0233,36800.0],["2023-01-10",8.0088,8.1203,7.6766,8.1203,17200.0],["2023-01-11",7.8439,8.7556,7.8439,8.4428,52400.0],["2023-01-12",8.5398,9.2236,8.5398,9.0078,77200.0],["2023-01-13",8.8987,9.0078,8.5228,8.8453,38400.0],["2023-01-17",8.8453,8.9326,8.2076,8.7483,39200.0],["2023-01-18",8.7435,8.8453,8.5883,8.7532,66800.0],["2023-01-19",8.7289,8.7289,8.6635,8.7168,8800.0],["2023-01-20",8.6974,8.7847,8.6198,8.7338,21200.0],["2023-01-23",8.7338,8.7556,8.3652,8.438,37200.0],["2023-01-24",8.307,8.7895,8.307,8.7289,66000.0],["2023-01-25",8.7483,8.8089,8.6683,8.6707,28800.0],["2023-01-26",8.615,8.6368,8.6077,8.6368,5200.0],["2023-01-27",8.6101,8.9714,8.4865,8.889,37600.0],["2023-01-30",8.8502,8.8623,8.6101,8.8623,15200.0],["2023-01-31",8.4865,9.7934,8.4865,9.1848,82000.0],["2023-02-01",9.1532,9.5533,9.0441,9.2284,136400.0],["2023-02-02",9.6164,9.6164,9.2769,9.2793,13600.0],["2023-02-03",9.3109,9.3593,9.2187,9.2236,37600.0],["2023-02-06",9.1266,9.6236,9.1266,9.2599,39600.0],["2023-02-07",9.2599,9.4321,9.1605,9.2187,26800.0],["2023-02-08",8.9011,9.146,8.9011,9.146,6000.0],["2023-02-09",9.2236,9.5073,9.1775,9.2527,154400.0],["2023-02-10",9.2502,9.3351,9.0926,9.2381,80400.0],["2023-02-13",9.2381,9.2381,9.032,9.1726,42000.0],["2023-02-14",9.1799,9.226,9.032,9.0951,33200.0],["2023-02-15",9.0926,9.4151,9.0926,9.4151,17200.0],["2023-02-16",9.2721,9.8443,9.2721,9.3715,125600.0],["2023-02-17",9.3472,9.6964,9.3351,9.6964,44000.0],["2023-02-21",9.7546,9.9728,9.4248,9.4733,106000.0],["2023-02-22",9.6818,9.6867,9.4563,9.58,42000.0],["2023-02-23",9.5533,9.9389,9.4806,9.7934,59600.0],["2023-02-24",9.3351,9.6382,9.3351,9.5921,49200.0],["2023-02-27",9.4757,9.6746,9.4248,9.4394,30400.0],["2023-02-28",9.369,9.7085,9.3618,9.6382,65200.0],["2023-03-01",9.4733,9.5776,9.369,9.5582,27600.0],["2023-03-02",10.1837,11.5901,10.0528,11.5125,175200.0],["2023-03-03",11.6143,11.8738,11.304,11.8059,170400.0],["2023-03-06",11.8762,12.1017,11.4058,11.8835,116000.0],["2023-03-07",11.9441,12.1041,11.5198,11.9998,126000.0],["2023-03-08",12.0799,12.3175,11.9562,12.2908,120000.0],["2023-03-09",12.2447,12.4266,12.1284,12.2617,90000.0],["2023-03-10",12.2617,12.3931,11.6608,11.9211,93200.0],["2023-03-13",11.7265,12.2398,11.6632,11.6657,57600.0],["2023-03-14",11.9576,12.3104,11.7484,11.8579,139200.0],["2023-03-15",12.1766,12.342,11.6778,11.9016,68800.0],["2023-03-16",11.8992,11.8992,11.7168,11.797,64400.0],["2023-03-17",11.8408,11.9381,11.6584,11.6584,70800.0],["2023-03-20",11.6292,12.1814,11.3737,11.9454,60400.0],["2023-03-21",12.0671,12.1133,11.7727,12.089,40000.0],["2023-03-22",12.1133,12.4928,11.9041,11.9819,125200.0],["2023-03-23",11.9235,12.4077,11.8603,11.9698,152800.0],["2023-03-24",11.8384,13.0938,11.8384,12.522,71600.0],["2023-03-27",12.651,13.5511,12.5415,12.8359,225200.0],["2023-03-28",12.8359,12.9113,12.6534,12.7142,85600.0],["2023-03-29",12.8091,12.9137,12.449,12.8797,116800.0],["2023-03-30",12.8943,13.23,12.7678,12.9478,65600.0],["2023-03-31",12.9624,13.1984,12.8845,12.9648,88800.0],["2023-04-03",13.0962,13.3784,12.5902,12.7337,246800.0],["2023-04-04",12.6996,12.7313,12.3785,12.5707,160000.0],["2023-04-05",12.651,12.651,12.106,12.6485,64400.0],["2023-04-06",12.651,13.2081,12.4077,12.831,60000.0],["2023-04-10",12.831,12.977,12.3444,12.8407,122000.0],["2023-04-11",12.9843,13.1813,12.8407,12.9648,122400.0],["2023-04-12",12.9454,12.9624,12.7653,12.8772,73200.0],["2023-04-13",12.7532,12.8675,12.7045,12.8675,22000.0],["2023-04-14",12.8626,12.9381,12.7678,12.8456,66400.0],["2023-04-17",12.9502,13.0159,12.741,12.8553,89600.0],["2023-04-18",12.7896,12.7896,12.4442,12.7337,50800.0],["2023-04-19",12.7094,12.7605,12.359,12.4855,59600.0],["2023-04-20",12.5756,12.6242,12.2325,12.5293,59600.0],["2023-04-21",12.4831,12.5634,12.0428,12.2617,116400.0],["2023-04-24",12.1668,12.4588,12.0282,12.033,70000.0],["2023-04-25",11.909,11.909,10.819,10.9723,94000.0],["2023-04-26",11.0404,11.0964,10.3543,10.3543,146400.0],["2023-04-27",10.3178,10.6876,10.1816,10.6584,75200.0],["2023-04-28",10.5684,10.948,10.5295,10.802,102800.0],["2023-05-01",10.7485,11.3372,10.7485,11.0307,122000.0],["2023-05-02",10.9845,11.2253,10.7047,10.9747,52000.0],["2023-05-03",10.8701,11.2204,10.802,11.0647,52000.0],["2023-05-04",11.201,11.5902,11.1256,11.2618,96800.0],["2023-05-05",11.4637,11.8652,11.3275,11.7678,51200.0],["2023-05-08",11.853,11.8968,11.5124,11.7362,64800.0],["2023-05-09",11.5708,11.6438,11.4686,11.6219,43200.0],["2023-05-10",11.2448,11.3616,11.2375,11.2399,27200.0],["2023-05-11",11.2642,11.6243,11.2642,11.5197,41200.0],["2023-05-12",11.6051,11.8444,11.5343,11.8176,46800.0],["2023-05-15",11.9397,12.279,11.8054,12.279,67200.0],["2023-05-16",12.0935,12.3303,12.0935,12.1179,31200.0],["2023-05-17",12.3303,12.3303,11.9226,12.091,168800.0],["2023-05-18",12.0764,12.1838,11.7809,11.7809,95200.0],["2023-05-19",11.9274,12.0568,11.8225,11.9397,66000.0],["2023-05-22",12.0862,12.301,11.82,12.0862,140800.0],["2023-05-23",12.1228,12.3376,12.1203,12.3132,83600.0],["2023-05-24",12.2082,12.24,11.6393,11.6808,62800.0],["2023-05-25",11.7565,11.7565,11.1949,11.6515,69600.0],["2023-05-26",11.7712,12.24,11.7028,12.0617,81600.0],["2023-05-30",12.0446,12.0446,11.4806,11.7199,156400.0],["2023-05-31",11.5856,11.7932,11.4513,11.4635,114400.0],["2023-06-01",11.571,11.9104,11.4367,11.8395,162400.0],["2023-06-02",11.9738,12.2082,11.6344,11.7541,243200.0],["2023-06-05",11.8835,11.9177,11.4977,11.5636,271200.0],["2023-06-06",11.4879,12.2033,11.4879,11.7199,194000.0],["2023-06-07",11.7346,11.7809,11.5441,11.7199,422000.0],["2023-06-08",11.7321,11.9079,11.6174,11.7199,126400.0],["2023-06-09",11.7614,11.7809,11.2365,11.61,579600.0],["2023-06-12",11.6662,11.7809,11.6271,11.6833,198800.0],["2023-06-13",11.6613,11.7199,11.4879,11.5588,171600.0],["2023-06-14",11.5978,11.7199,11.4513,11.7199,647200.0],["2023-06-15",11.8102,12.008,11.7053,11.7687,170000.0],["2023-06-16",11.8444,11.9445,11.4635,11.5343,284800.0],["2023-06-20",11.5881,12.1399,11.5881,12.1399,236000.0],["2023-06-21",11.9909,12.5012,11.9909,12.3303,194800.0],["2023-06-22",12.2864,12.5842,12.2009,12.2693,175200.0],["2023-06-23",12.2619,12.384,11.2682,11.5124,2106800.0],["2023-06-26",11.4513,11.7468,10.9605,11.2877,265600.0],["2023-06-27",11.2682,11.7834,11.2682,11.6686,162400.0],["2023-06-28",11.6467,11.9055,11.5026,11.5441,236800.0],["2023-06-29",11.6149,11.7248,11.5246,11.7248,65200.0],["2023-06-30",11.8225,11.9201,11.6467,11.6857,84000.0],["2023-07-03",11.6955,12.1814,11.6955,12.1789,92800.0],["2023-07-05",12.0324,12.2717,11.8102,11.8298,117600.0],["2023-07-06",11.7297,11.9812,11.4855,11.8371,131200.0],["2023-07-07",11.8884,12.1814,11.8298,11.8469,124400.0],["2023-07-10",11.8444,12.2912,11.8444,11.9641,92400.0],["2023-07-11",11.9104,12.0935,11.82,11.8347,99200.0],["2023-07-12",12.0056,12.0056,11.7809,11.8664,78800.0],["2023-07-13",11.8762,11.9152,11.7077,11.7907,63200.0],["2023-07-14",11.759,11.8908,11.4635,11.5124,88400.0],["2023-07-17",11.4513,11.7004,11.3561,11.6808,80000.0],["2023-07-18",11.6125,11.986,11.6125,11.9787,77600.0],["2023-07-19",11.9543,12.2497,11.9543,12.1032,120000.0],["2023-07-20",12.24,12.24,12.0495,12.1716,63200.0],["2023-07-21",12.2058,12.3181,12.0495,12.1765,100000.0],["2023-07-24",12.1106,12.3083,12.008,12.0227,99200.0],["2023-07-25",11.9958,12.2156,11.9958,12.2156,53200.0],["2023-07-26",12.2156,12.3035,11.8444,12.2937,52800.0],["2023-07-27",12.2497,12.2571,12.0275,12.091,50400.0],["2023-07-28",12.1179,12.2058,11.9958,12.0935,49200.0],["2023-07-31",12.0935,12.1936,11.7565,11.8127,53600.0],["2023-08-01",11.7883,12.0593,11.6564,11.9909,78800.0],["2023-08-02",11.8469,11.8469,11.4733,11.6662,73200.0],["2023-08-03",10.0352,10.7164,9.2661,9.3662,627200.0],["2023-08-04",9.2245,10.1304,9.2245,10.0205,327600.0],["2023-08-07",9.9717,9.9717,9.1977,9.5322,274400.0],["2023-08-08",9.52,9.52,9.227,9.3686,118000.0],["2023-08-09",9.3246,9.4052,9.2074,9.3564,86000.0],["2023-08-10",9.3466,9.4907,9.3222,9.4125,101600.0],["2023-08-11",9.4175,9.6038,9.4175,9.5671,79600.0],["2023-08-14",9.5106,9.6995,9.491,9.6259,106400.0],["2023-08-15",9.6872,9.8197,9.6553,9.7314,78800.0],["2023-08-16",9.7559,9.9594,9.6897,9.8638,97200.0],["2023-08-17",9.9889,10.3739,9.9889,10.2954,123600.0],["2023-08-18",10.2954,10.4622,10.2709,10.4548,208400.0],["2023-08-21",10.5407,10.7025,10.4867,10.5112,105200.0],["2023-08-22",10.4597,10.4696,10.3886,10.4009,62000.0],["2023-08-23",10.4009,10.5995,10.3641,10.4033,65600.0],["2023-08-24",10.3837,10.4622,10.2537,10.3224,88000.0],["2023-08-25",10.3984,10.4843,10.2439,10.2439,42800.0],["2023-08-28",10.2366,10.3813,10.2292,10.2856,84000.0],["2023-08-29",10.3151,10.3666,10.266,10.3396,32800.0],["2023-08-30",10.3003,10.6044,10.3003,10.5554,67600.0],["2023-08-31",10.6314,10.6584,10.4328,10.548,65200.0],["2023-09-01",10.6167,10.7491,10.4818,10.5505,41600.0],["2023-09-05",10.5456,10.6903,10.4082,10.5529,88400.0],["2023-09-06",10.5946,10.6167,10.5284,10.548,48400.0],["2023-09-07",10.4622,10.5873,10.3151,10.3764,93200.0],["2023-09-08",10.3028,10.4426,9.8368,9.8393,69200.0],["2023-09-11",9.8834,10.2096,9.8148,10.1826,82000.0],["2023-09-12",10.1802,10.2832,10.0723,10.2194,50400.0],["2023-09-13",10.1605,10.2121,10.06,10.19,77600.0],["2023-09-14",10.1753,10.32,9.8344,10.2611,74400.0],["2023-09-15",10.3003,10.3739,10.1189,10.2071,148000.0],["2023-09-18",10.0649,10.1507,9.9128,10.0477,60000.0],["2023-09-19",10.2685,10.2685,9.9938,10.0355,59200.0],["2023-09-20",10.0796,10.3592,10.0796,10.2807,61600.0],["2023-09-21",10.0723,10.3273,10.0723,10.293,74800.0],["2023-09-22",10.32,10.5873,10.2881,10.5431,86800.0],["2023-09-25",10.5431,10.7197,10.3347,10.602,38000.0],["2023-09-26",10.5063,10.8423,10.3543,10.526,62800.0],["2023-09-27",10.5946,10.5971,10.4352,10.5505,40800.0],["2023-09-28",10.5578,10.7197,10.5578,10.6952,26400.0],["2023-09-29",10.781,10.781,10.5456,10.548,31200.0],["2023-10-02",10.6412,10.6412,10.3347,10.396,36000.0],["2023-10-03",10.2979,10.2979,10.0747,10.1041,28800.0],["2023-10-04",10.1311,10.4916,10.1311,10.2341,73600.0],["2023-10-05",10.3715,10.4867,10.2317,10.3347,34000.0],["2023-10-06",10.4156,10.6093,10.3739,10.6093,18000.0],["2023-10-09",10.6093,10.9502,10.6093,10.8521,52800.0],["2023-10-10",10.9184,11.09,10.9184,11.0729,59200.0],["2023-10-11",10.987,11.2004,10.7859,11.0336,97600.0],["2023-10-12",11.0385,11.1979,10.8742,11.0729,90400.0],["2023-10-13",11.193,11.2666,10.6265,10.6265,66400.0],["2023-10-16",10.6608,10.862,10.6608,10.7859,32000.0],["2023-10-17",10.8521,11.0949,10.4892,10.884,26400.0],["2023-10-18",10.7663,10.9429,10.7663,10.9159,35600.0],["2023-10-19",10.9135,10.9282,10.8006,10.862,49600.0],["2023-10-20",10.938,10.938,10.5775,10.7295,72800.0],["2023-10-23",10.6388,10.8767,10.6388,10.7491,62400.0],["2023-10-24",10.8497,10.9233,10.6412,10.9233,46000.0],["2023-10-25",11.0312,11.0753,10.8816,11.0116,55600.0],["2023-10-26",11.0116,11.1293,10.6339,10.7663,95200.0],["2023-10-27",10.8791,10.8791,10.6805,10.6805,31600.0],["2023-10-30",10.8325,10.9135,10.678,10.7663,39200.0],["2023-10-31",10.9502,10.9502,10.9085,10.9085,22400.0],["2023-11-01",10.8374,11.0214,10.602,10.602,48400.0],["2023-11-02",10.5824,10.6486,10.3052,10.3052,29200.0],["2023-11-03",10.4377,10.5775,10.3666,10.5775,36800.0],["2023-11-06",10.5039,10.6976,10.3175,10.4033,39200.0],["2023-11-07",10.5162,10.8129,10.0257,10.5235,34800.0],["2023-11-08",10.5431,10.6314,10.3003,10.4377,37600.0],["2023-11-09",10.7173,10.7173,10.4156,10.4401,59200.0],["2023-11-10",10.4894,10.7479,10.0043,10.6568,65200.0],["2023-11-13",10.546,10.9474,10.546,10.8341,41600.0],["2023-11-14",11.2034,11.4423,11.0335,11.3856,114000.0],["2023-11-15",11.4718,11.8486,11.4669,11.7181,83600.0],["2023-11-16",11.6959,11.8264,11.5531,11.7895,82000.0],["2023-11-17",11.8781,12.1243,11.8535,12.0529,78000.0],["2023-11-20",12.0702,12.0702,11.8018,11.8806,33600.0],["2023-11-21",11.6614,11.6614,11.2748,11.5506,38000.0],["2023-11-22",11.5802,11.659,11.5088,11.6122,20800.0],["2023-11-24",11.723,11.7648,11.723,11.7648,7200.0],["2023-11-27",11.7575,11.8732,11.5506,11.7057,78000.0],["2023-11-28",11.5506,11.6959,11.526,11.5408,39200.0],["2023-11-29",11.6688,11.9052,11.6368,11.7796,63600.0],["2023-11-30",11.6737,11.819,11.6737,11.7427,30000.0],["2023-12-01",11.8461,12.0406,11.7698,11.9323,44800.0],["2023-12-04",11.9717,12.3115,11.9717,12.2992,55600.0],["2023-12-05",12.3115,12.7153,11.8756,12.4986,61200.0],["2023-12-06",12.7867,12.7867,12.5552,12.5552,29200.0],["2023-12-07",12.4888,12.9344,12.3213,12.863,42000.0],["2023-12-08",11.8584,13.2053,11.8584,13.124,41200.0],["2023-12-11",13.2225,13.2964,12.7965,13.1979,62000.0],["2023-12-12",13.0945,13.422,13.0477,13.1954,58800.0],["2023-12-13",13.3062,13.944,13.2939,13.907,101200.0],["2023-12-14",14.0351,14.0597,13.8159,14.0351,64400.0],["2023-12-15",14.1385,14.1385,13.6756,13.9169,112400.0],["2023-12-18",13.9169,14.1286,13.6707,13.9144,46000.0],["2023-12-19",13.7298,14.0351,13.7298,14.0302,58000.0],["2023-12-20",14.0302,14.3429,13.9612,14.0203,68000.0],["2023-12-21",13.8997,14.2074,13.8258,14.1804,59600.0],["2023-12-22",13.9514,14.466,13.9169,14.4414,50400.0],["2023-12-26",14.5251,14.5251,14.1065,14.2296,63200.0],["2023-12-27",14.2296,14.2296,13.8036,13.8036,52000.0],["2023-12-28",13.8529,13.8529,13.678,13.747,27600.0],["2023-12-29",13.5451,13.7273,13.5008,13.5008,19600.0],["2024-01-02",13.3432,13.4614,12.9886,13.2619,52000.0],["2024-01-03",13.3186,13.3186,12.3977,12.4346,34400.0],["2024-01-04",12.5479,12.6537,11.984,12.5946,90000.0],["2024-01-05",12.5946,12.8581,12.4395,12.703,64800.0],["2024-01-08",12.8039,13.6583,12.5774,12.8113,59200.0],["2024-01-09",12.6439,13.0846,12.6439,12.7473,36400.0],["2024-01-10",12.7941,12.996,12.6808,12.8286,39600.0],["2024-01-11",12.8039,12.8236,12.5577,12.7128,49600.0],["2024-01-12",12.9098,13.0329,12.5946,12.5946,51200.0],["2024-01-16",12.5577,12.8729,12.4691,12.4691,28800.0],["2024-01-17",12.3213,12.6414,11.9938,12.5602,33600.0],["2024-01-18",12.3139,12.6587,12.3139,12.6094,12000.0],["2024-01-19",12.8236,12.9788,12.7202,12.9788,20800.0],["2024-01-22",12.9886,13.6657,12.9886,13.6042,35200.0],["2024-01-23",13.6854,13.6854,13.0846,13.4294,19600.0],["2024-01-24",13.5525,13.6066,13.3432,13.4614,20000.0],["2024-01-25",13.6633,13.8676,13.6633,13.8627,24800.0],["2024-01-26",13.8627,14.104,13.8627,14.104,16800.0],["2024-01-29",14.104,14.104,13.6682,14.0375,22000.0],["2024-01-30",13.9612,14.1828,13.9612,14.1582,19200.0],["2024-01-31",13.779,14.0695,13.5968,13.5968,19600.0],["2024-02-01",13.8332,14.2198,13.7888,14.2074,58800.0],["2024-02-02",14.4586,14.5202,14.2715,14.2813,34800.0],["2024-02-05",14.3059,14.402,13.912,13.912,24400.0],["2024-02-06",13.9587,14.3946,13.9587,14.3946,14800.0],["2024-02-07",14.3281,14.3847,14.0375,14.0375,20000.0],["2024-02-08",14.2321,14.3059,14.2321,14.3059,14800.0],["2024-02-09",14.2813,14.3158,14.1705,14.2961,37200.0],["2024-02-12",14.4192,15.2588,14.2838,14.5866,76800.0],["2024-02-13",14.2912,14.2912,14.0671,14.0671,43600.0],["2024-02-14",14.2444,14.5226,14.1508,14.4537,34000.0],["2024-02-15",14.6039,14.8205,14.2271,14.8205,56400.0],["2024-02-16",14.8206,15.8202,14.6753,14.7738,25600.0],["2024-02-20",14.8427,14.8993,14.4167,14.8476,18400.0],["2024-02-21",14.6777,14.7762,14.5275,14.5398,44000.0],["2024-02-22",14.7615,14.7615,14.5201,14.5571,23200.0],["2024-02-23",14.7738,14.7738,14.7122,14.7664,13600.0],["2024-02-26",14.7639,14.7639,14.6137,14.7565,21200.0],["2024-02-27",14.7565,14.7984,14.6113,14.7738,92000.0],["2024-02-28",14.5916,14.6802,14.3084,14.3084,38800.0],["2024-02-29",15.5371,16.9233,15.5371,16.7362,68400.0],["2024-03-01",17.1253,17.8246,16.0739,17.8024,155600.0],["2024-03-04",17.8246,18.0363,16.4752,16.4752,153200.0],["2024-03-05",16.7017,17.4207,16.7017,16.7485,60000.0],["2024-03-06",17.2336,17.5685,16.7756,16.8618,47200.0],["2024-03-07",17.4084,17.4084,16.554,16.554,36400.0],["2024-03-08",16.749,16.986,16.6429,16.7935,36400.0],["2024-03-11",16.5096,16.5194,15.9467,16.2948,24800.0],["2024-03-12",16.4725,16.4725,16.0455,16.3541,43200.0],["2024-03-13",16.5096,16.6132,16.2701,16.4701,38800.0],["2024-03-14",16.8305,17.0329,16.1664,16.243,35600.0],["2024-03-15",16.0455,16.6626,16.0455,16.6626,96400.0],["2024-03-18",16.4355,16.8329,16.4355,16.8329,29200.0],["2024-03-19",16.6083,16.7367,16.48,16.6922,32400.0],["2024-03-20",16.9539,16.9835,16.8428,16.9021,28400.0],["2024-03-21",17.0897,17.5859,16.9712,17.5834,54400.0],["2024-03-22",17.6105,17.813,17.2032,17.6328,27600.0],["2024-03-25",17.4772,17.7981,17.1835,17.2699,36800.0],["2024-03-26",17.2699,17.2724,16.9588,16.9959,31200.0],["2024-03-27",16.8502,17.0008,16.7466,16.9959,40000.0],["2024-03-28",17.0082,17.497,16.9737,17.497,34000.0],["2024-04-01",17.5266,17.5266,16.9885,17.0329,42000.0],["2024-04-02",17.0576,17.4624,16.7515,17.218,38400.0],["2024-04-03",17.5266,17.5266,17.0107,17.0107,23600.0],["2024-04-04",17.0107,17.4822,17.0107,17.1909,40800.0],["2024-04-05",16.9317,17.2452,16.9317,16.9737,20400.0],["2024-04-08",16.9588,17.2551,16.8552,17.0847,42400.0],["2024-04-09",17.0798,17.4723,17.065,17.4254,30000.0],["2024-04-10",17.2798,17.2872,17.0329,17.1736,36400.0],["2024-04-11",17.6303,17.6303,16.749,16.8724,20400.0],["2024-04-12",16.749,16.786,16.4108,16.7071,24000.0],["2024-04-15",16.6848,17.0625,16.0652,16.2232,21200.0],["2024-04-16",16.2825,16.438,16.1837,16.438,18800.0],["2024-04-17",16.6922,16.6922,16.2948,16.5244,39600.0],["2024-04-18",16.5392,16.5392,15.9517,16.1813,42400.0],["2024-04-19",15.9714,16.2035,15.6135,16.2035,35600.0],["2024-04-22",16.3861,16.3861,16.2183,16.2183,32400.0],["2024-04-23",16.5392,16.6601,16.3664,16.5343,41200.0],["2024-04-24",16.3787,16.475,16.3787,16.475,22800.0],["2024-04-25",16.1023,16.5392,16.1023,16.4207,34400.0],["2024-04-26",16.4232,16.4799,16.3466,16.4799,18400.0],["2024-04-29",16.3664,17.0329,16.3664,16.7391,34000.0],["2024-04-30",16.1862,16.2504,15.89,15.9122,34000.0],["2024-05-01",15.3173,16.6305,15.3173,16.3022,36400.0],["2024-05-02",14.5644,15.0729,13.3103,14.5866,206400.0],["2024-05-03",14.0953,14.6039,14.0953,14.5249,41200.0],["2024-05-06",14.3175,14.8112,14.0608,14.4113,95600.0],["2024-05-07",14.3669,14.3669,13.9966,14.041,50400.0],["2024-05-08",13.7522,14.1151,13.7522,13.9127,31600.0],["2024-05-09",13.7497,13.8238,13.5473,13.6362,65200.0],["2024-05-10",13.6461,13.9779,13.6189,13.6758,130800.0],["2024-05-13",13.7105,13.8095,13.5297,13.5297,54800.0],["2024-05-14",13.5099,13.6461,13.4208,13.4208,128800.0],["2024-05-15",13.7897,13.9507,13.4975,13.9284,161600.0],["2024-05-16",13.8665,13.9531,13.76,13.7798,58000.0],["2024-05-17",13.921,13.921,13.7625,13.8194,55600.0],["2024-05-20",13.713,13.8541,13.6857,13.7229,18400.0],["2024-05-21",13.7105,13.8863,13.5867,13.5867,16400.0],["2024-05-22",13.6065,13.7451,13.2425,13.3217,110400.0],["2024-05-23",13.3589,13.3589,12.4105,12.7547,88000.0],["2024-05-24",12.6284,13.765,12.3065,13.765,52800.0],["2024-05-28",13.6907,13.6981,13.4332,13.5198,41200.0],["2024-05-29",13.4307,13.6436,13.3762,13.4703,91200.0],["2024-05-30",13.3712,14.1389,13.3712,14.0547,41600.0],["2024-05-31",14.0547,14.3617,13.7625,14.2552,117200.0],["2024-06-03",14.2552,14.2552,13.7055,13.8764,59200.0],["2024-06-04",13.6362,13.9408,13.5669,13.8789,32800.0],["2024-06-05",14.3147,14.3147,13.8665,14.067,20000.0],["2024-06-06",13.8937,14.1265,13.8665,13.9309,28800.0],["2024-06-07",13.9556,13.9556,13.8665,13.8813,20800.0],["2024-06-10",13.7055,13.9878,13.6189,13.7551,22400.0],["2024-06-11",13.6981,14.025,13.6238,14.025,18400.0],["2024-06-12",14.3568,14.3568,14.0274,14.1809,21200.0],["2024-06-13",14.3345,14.3345,13.9928,14.129,24400.0],["2024-06-14",13.859,13.9829,13.859,13.8863,23200.0],["2024-06-17",13.8417,14.1265,13.8417,14.0695,24400.0],["2024-06-18",13.8194,14.1884,13.8194,13.921,47200.0],["2024-06-20",14.1166,14.1611,13.9655,14.1611,24400.0],["2024-06-21",14.072,14.129,14.072,14.129,53200.0],["2024-06-24",14.2379,14.8569,14.0819,14.8421,132400.0],["2024-06-25",14.8495,15.0476,14.6712,14.9089,89600.0],["2024-06-26",14.7827,15.0872,14.6514,14.8817,128800.0],["2024-06-27",14.7554,15.2036,14.7554,15.2036,94800.0],["2024-06-28",15.2977,15.7409,14.9436,15.5527,308400.0],["2024-07-01",15.6592,15.7459,15.107,15.3101,121600.0],["2024-07-02",15.3175,15.7013,15.2729,15.3769,84800.0],["2024-07-03",15.5354,15.5453,14.9882,14.9907,32000.0],["2024-07-05",14.8891,14.8891,13.5966,14.4038,114800.0],["2024-07-08",14.3741,14.9238,14.3741,14.8074,90800.0],["2024-07-09",14.6068,14.7901,14.4756,14.5375,64000.0],["2024-07-10",14.3939,15.0105,14.3939,15.0105,24800.0],["2024-07-11",15.268,15.6493,15.268,15.3769,44400.0],["2024-07-12",15.5701,15.8598,15.5503,15.6567,31200.0],["2024-07-15",15.8524,16.3203,15.8226,15.9365,111600.0],["2024-07-16",16.147,17.286,16.147,17.286,164800.0],["2024-07-17",16.4343,16.8354,16.4045,16.4912,112400.0],["2024-07-18",16.5952,16.7834,16.3104,16.5655,60000.0],["2024-07-19",16.5704,16.5704,15.4066,16.0529,46000.0],["2024-07-22",15.9415,16.8948,15.7484,16.8082,27600.0],["2024-07-23",17.2043,17.2662,16.7611,16.7611,101200.0],["2024-07-24",16.3352,16.6447,15.9217,15.9217,58400.0],["2024-07-25",16.3649,17.0211,16.1644,16.4689,54000.0],["2024-07-26",16.7512,17.0038,16.5358,16.9939,97600.0],["2024-07-29",16.7908,16.7908,16.3897,16.4417,15200.0],["2024-07-30",16.7636,17.8283,16.2164,17.3405,131200.0],["2024-07-31",17.6055,18.3632,17.6055,17.6847,90800.0],["2024-08-01",18.0314,18.0314,16.8379,17.1672,52400.0],["2024-08-02",16.7462,17.2737,16.3922,16.4615,47600.0],["2024-08-05",16.2436,16.2436,14.8198,15.3274,81600.0],["2024-08-06",15.3076,16.4689,15.3076,16.1099,198400.0],["2024-08-07",18.5712,18.9401,17.7664,18.2097,154400.0],["2024-08-08",18.6455,20.3045,18.5737,20.1931,85200.0],["2024-08-09",20.3961,20.4011,19.3635,19.5121,116400.0],["2024-08-12",20.5125,22.2408,20.4877,20.7997,187200.0],["2024-08-13",21.9066,21.9066,20.874,21.087,62800.0],["2024-08-14",21.3172,21.3445,20.874,21.0127,69200.0],["2024-08-15",21.5252,21.5252,20.8938,20.8938,78400.0],["2024-08-16",20.8367,21.204,20.807,21.1841,93600.0],["2024-08-19",21.4918,22.2063,21.1072,21.3925,120400.0],["2024-08-20",21.4124,22.2758,21.2759,22.1369,164400.0],["2024-08-21",22.1245,22.3279,21.6927,21.988,100400.0],["2024-08-22",21.9582,22.6703,21.6183,21.6183,53200.0],["2024-08-23",21.8689,22.6604,21.8218,22.6083,100000.0],["2024-08-26",22.6678,23.4742,22.3304,23.1368,135200.0],["2024-08-27",22.8936,23.0896,22.509,23.0003,84800.0],["2024-08-28",22.9259,23.2608,22.7745,22.9581,73200.0],["2024-08-29",23.1541,23.571,22.9085,23.298,74400.0],["2024-08-30",23.571,23.891,22.9681,23.566,54000.0],["2024-09-03",23.6008,23.6082,22.3775,22.4495,154000.0],["2024-09-04",22.6182,23.2335,22.447,22.8589,72000.0],["2024-09-05",23.0127,23.0226,22.4867,22.4917,85600.0],["2024-09-06",22.519,22.7026,21.7126,21.792,114400.0],["2024-09-09",21.9905,22.2336,21.5811,21.8069,69200.0],["2024-09-10",21.8441,22.0078,21.3355,21.8639,78800.0],["2024-09-11",21.3628,21.7845,20.9385,21.6357,60000.0],["2024-09-12",21.6779,21.8441,21.4843,21.6481,134400.0],["2024-09-13",21.8689,23.0822,21.8615,22.777,70000.0],["2024-09-16",22.7671,23.2881,22.4172,22.8887,95600.0],["2024-09-17",23.2261,24.0672,23.0251,23.4692,136000.0],["2024-09-18",23.5462,24.2086,23.5338,23.762,222000.0],["2024-09-19",24.4195,24.9778,23.834,24.8339,117600.0],["2024-09-20",24.8339,25.7097,24.2533,24.5982,212400.0],["2024-09-23",24.556,24.6974,23.4767,23.7521,164800.0],["2024-09-24",24.0895,24.3153,23.7471,23.7794,164000.0],["2024-09-25",23.963,23.9878,23.6181,23.8836,150800.0],["2024-09-26",23.9853,24.4344,23.9258,24.0722,181200.0],["2024-09-27",24.1888,25.0274,24.0225,24.6676,127200.0],["2024-09-30",24.6304,25.1812,24.4791,24.6974,494400.0],["2024-10-01",24.5436,24.6552,23.8017,23.9208,80000.0],["2024-10-02",23.8811,24.0275,23.3626,23.4444,83200.0],["2024-10-03",23.3229,23.437,22.8589,22.8589,64000.0],["2024-10-04",23.1393,24.0747,23.0747,24.0672,127600.0],["2024-10-07",24.0672,25.747,24.0672,25.747,328800.0],["2024-10-08",25.804,26.4094,25.3649,25.7618,166000.0],["2024-10-09",25.7147,26.2829,25.5559,25.8412,79200.0],["2024-10-10",25.6651,25.8363,25.2185,25.412,78800.0],["2024-10-11",25.3996,26.3896,25.3996,26.2233,103600.0],["2024-10-14",26.5409,27.0917,26.4045,26.5558,130000.0],["2024-10-15",26.7196,27.0049,26.3375,26.7245,105600.0],["2024-10-16",27.2133,27.3076,26.6948,26.6948,154000.0],["2024-10-17",26.928,27.119,26.6898,26.8188,133600.0],["2024-10-18",26.861,26.9081,26.5484,26.5881,96400.0],["2024-10-21",26.7072,26.8039,26.3846,26.732,113200.0],["2024-10-22",26.6972,26.8833,26.134,26.2978,73200.0],["2024-10-23",26.1613,26.2978,25.6303,25.8909,96800.0],["2024-10-24",26.1588,26.1588,25.3649,25.4765,116800.0],["2024-10-25",25.5882,25.7792,25.1391,25.2309,68800.0],["2024-10-28",25.5857,26.0571,25.2954,25.9008,106000.0],["2024-10-29",25.8065,26.4839,25.68,26.3772,79200.0],["2024-10-30",26.4144,26.7022,25.943,26.196,137200.0],["2024-10-31",29.2776,29.424,25.0349,25.4046,262400.0],["2024-11-01",25.4294,25.6477,24.5535,24.8562,304400.0],["2024-11-04",24.9927,27.315,24.7198,26.7915,259200.0],["2024-11-05",26.7444,27.4986,26.6898,27.1587,157200.0],["2024-11-06",29.3173,30.4314,28.6598,30.3743,207200.0],["2024-11-07",30.5182,30.7663,29.29,29.3471,163600.0],["2024-11-08",29.5161,30.0652,29.1682,29.5832,152400.0],["2024-11-11",29.7944,29.8987,29.0216,29.849,124800.0],["2024-11-12",29.8962,30.8678,29.8441,30.1049,140000.0],["2024-11-13",30.2838,30.9348,30.095,30.2068,97200.0],["2024-11-14",30.3758,30.828,29.9832,30.1174,143600.0],["2024-11-15",30.2863,30.428,29.772,30.0155,88000.0],["2024-11-18",30.0627,31.4566,30.0627,31.3448,174000.0],["2024-11-19",31.0715,33.3426,31.0641,33.2183,179600.0],["2024-11-20",33.2953,33.519,32.5052,33.3401,209600.0],["2024-11-21",33.4966,35.2533,33.4767,33.9289,190400.0],["2024-11-22",34.3017,34.7564,33.7823,34.7564,116800.0],["2024-11-25",35.4074,35.4074,33.6382,34.1277,175600.0],["2024-11-26",34.0408,34.4806,33.6357,33.8594,112800.0],["2024-11-27",33.9637,34.2594,32.8083,33.2755,93200.0],["2024-11-29",33.3575,33.7053,33.3575,33.4469,72000.0],["2024-12-02",33.3425,34.1749,32.7164,34.0209,154400.0],["2024-12-03",34.0432,34.5129,33.0369,34.0159,136400.0],["2024-12-04",33.8867,34.3861,33.3102,33.9786,108800.0],["2024-12-05",34.1898,34.7613,33.2953,33.76,151600.0],["2024-12-06",33.7923,34.0408,33.4295,33.6656,91200.0],["2024-12-09",33.7525,33.7525,31.8194,32.217,125600.0],["2024-12-10",31.9387,32.8655,31.2554,32.6493,95600.0],["2024-12-11",33.0667,33.519,32.3834,32.4257,267600.0],["2024-12-12",32.3511,33.1065,32.289,32.6742,98400.0],["2024-12-13",32.5524,32.9723,31.2827,31.5834,76400.0],["2024-12-16",31.4368,34.3141,31.0889,33.7028,182800.0],["2024-12-17",33.6482,33.6482,32.1424,33.0643,80800.0],["2024-12-18",33.2755,34.3166,30.4652,30.5373,134800.0],["2024-12-19",31.0168,31.6082,30.1671,30.905,114000.0],["2024-12-20",30.1472,31.7424,29.3819,30.9597,185200.0],["2024-12-23",31.0069,31.3076,29.9633,30.5497,72800.0],["2024-12-24",30.5497,32.0356,30.5124,31.9884,69600.0],["2024-12-26",31.966,32.2443,31.146,31.9635,94000.0],["2024-12-27",31.7921,31.8045,30.7808,31.3796,64800.0],["2024-12-30",31.146,32.0828,29.9857,31.4517,246400.0],["2024-12-31",31.556,32.2294,31.3076,31.4939,128400.0],["2025-01-02",31.4939,31.6977,30.7932,31.0392,113600.0],["2025-01-03",31.1336,32.2741,31.1336,31.6753,155200.0],["2025-01-06",31.8915,32.5499,31.1759,31.4964,123200.0],["2025-01-07",31.2131,32.9251,30.2988,30.9572,126800.0],["2025-01-08",30.5795,31.0964,30.3162,30.8901,62000.0],["2025-01-10",30.4801,30.9348,30.3137,30.8727,114800.0],["2025-01-13",30.1149,30.9473,29.9931,30.8156,99600.0],["2025-01-14",30.8379,32.617,30.8379,31.4691,218400.0],["2025-01-15",32.371,32.699,31.6504,32.2269,95200.0],["2025-01-16",32.2691,32.2691,31.5461,31.5461,72400.0],["2025-01-17",31.807,32.3437,31.3448,32.3437,87200.0],["2025-01-21",32.7164,34.2296,32.5922,33.9364,140800.0],["2025-01-22",34.4135,34.483,33.2953,33.6034,96000.0],["2025-01-23",33.4419,33.7674,33.1984,33.3674,69600.0],["2025-01-24",33.1537,33.1537,32.2667,32.9698,85200.0],["2025-01-27",32.0132,32.2468,31.0839,31.4964,141600.0],["2025-01-28",31.8045,32.6145,31.5237,32.535,104400.0],["2025-01-29",32.3834,32.7835,31.8045,32.6046,57200.0],["2025-01-30",32.5996,33.0643,32.0853,32.1698,69600.0],["2025-01-31",32.3934,32.6369,31.32,31.4889,88800.0],["2025-02-03",30.1273,31.1237,29.5434,31.0119,152800.0],["2025-02-04",31.0467,31.4939,30.5795,31.2256,48800.0],["2025-02-05",31.3796,31.7051,31.1709,31.484,65600.0],["2025-02-06",31.6256,31.7498,31.2777,31.7424,62400.0],["2025-02-07",31.7424,31.7424,31.161,31.3622,77600.0],["2025-02-10",31.3076,32.1101,31.2703,31.3399,72400.0],["2025-02-11",31.0616,31.8169,31.0616,31.6629,72800.0],["2025-02-12",31.0566,31.6206,31.0566,31.3597,60800.0],["2025-02-13",31.5858,32.1474,31.0616,32.0356,86000.0],["2025-02-14",32.3014,33.0469,31.4268,32.1474,112000.0],["2025-02-18",32.3511,32.9997,31.2554,31.4467,106800.0],["2025-02-19",31.4045,31.4045,30.6814,30.7733,86400.0],["2025-02-20",30.8106,31.6405,29.8043,31.392,100800.0],["2025-02-21",31.8542,31.8542,30.5124,30.9125,124000.0],["2025-02-24",30.9423,30.9423,29.7794,29.7794,165200.0],["2025-02-25",29.8167,30.2938,29.4589,29.9633,91600.0],["2025-02-26",29.9608,31.1411,29.9608,30.8106,111200.0],["2025-02-27",30.8429,30.905,30.0652,30.259,114400.0],["2025-02-28",30.0652,31.4666,30.0155,30.4603,122400.0],["2025-03-03",30.6218,30.6267,28.9197,29.1359,160000.0],["2025-03-04",28.6936,29.8167,27.8265,29.2577,143600.0],["2025-03-05",29.2974,30.3882,28.6365,29.521,271200.0],["2025-03-06",32.1996,36.0285,31.3324,33.2953,555600.0],["2025-03-07",32.9599,33.8047,31.6206,32.7636,215200.0],["2025-03-10",31.807,32.3014,29.3769,30.6988,438000.0],["2025-03-11",30.7212,30.8106,29.5583,30.0652,187600.0],["2025-03-12",30.5174,31.0591,29.4813,29.4813,109200.0],["2025-03-13",29.6005,29.6005,27.5829,27.6326,162000.0],["2025-03-14",27.8786,28.1917,27.327,27.7445,135200.0],["2025-03-17",27.6275,28.2447,27.3612,27.8166,111200.0],["2025-03-18",27.6101,28.5084,27.1522,28.2173,91200.0],["2025-03-19",28.4711,29.6432,28.3541,29.3819,101200.0],["2025-03-20",29.0708,29.1131,28.486,28.817,134800.0],["2025-03-21",28.4338,29.2152,27.941,29.2102,228000.0],["2025-03-24",29.8597,30.3972,28.486,28.919,126000.0],["2025-03-25",29.031,29.1579,28.3243,28.6005,89600.0],["2025-03-26",28.5358,28.9837,27.6225,28.1899,63600.0],["2025-03-27",27.8788,28.3317,27.3737,27.3737,97600.0],["2025-03-28",27.3737,27.6126,26.9009,27.1298,76000.0],["2025-03-31",26.876,27.9933,26.5823,27.5628,156400.0],["2025-04-01",27.523,27.6524,26.9456,27.518,70000.0],["2025-04-02",27.3314,27.8639,27.0527,27.8639,85200.0],["2025-04-03",26.5649,26.5649,24.7035,25.577,125600.0],["2025-04-04",24.3974,25.1863,23.6434,24.7035,158000.0],["2025-04-07",23.621,25.6068,22.1229,24.3551,137600.0],["2025-04-08",24.8603,25.45,23.5737,24.049,162800.0],["2025-04-09",23.718,26.9407,23.718,26.6346,163600.0],["2025-04-10",25.7661,26.2115,25.2236,25.898,108800.0],["2025-04-11",25.5571,26.5002,25.5322,26.1916,53600.0],["2025-04-14",26.6072,26.7515,25.7188,26.3534,82000.0],["2025-04-15",26.2762,26.9705,26.1419,26.6371,82400.0],["2025-04-16",26.4604,26.5798,25.9652,26.3683,87600.0],["2025-04-17",26.3808,26.7615,26.0995,26.4952,166800.0],["2025-04-21",26.4081,26.9382,26.0249,26.2563,90400.0],["2025-04-22",26.6694,26.7814,26.0523,26.4753,119600.0],["2025-04-23",27.3836,27.3836,26.0075,26.0548,129600.0],["2025-04-24",26.1543,26.7739,26.0398,26.7739,101600.0],["2025-04-25",26.5151,27.2642,26.2439,27.1597,140000.0],["2025-04-28",27.197,27.2492,26.5176,26.6968,181200.0],["2025-04-29",26.6371,27.0875,26.3808,26.7267,180400.0],["2025-04-30",26.5126,26.5425,25.6765,26.229,140800.0],["2025-05-01",25.6118,27.0153,23.6359,25.037,276000.0],["2025-05-02",25.3878,26.1891,24.813,25.2012,149600.0],["2025-05-05",24.8852,25.4998,24.8205,25.3605,170000.0],["2025-05-06",24.9225,26.9954,24.9225,26.4828,166000.0],["2025-05-07",26.3061,26.5674,25.3978,25.7536,160400.0],["2025-05-08",26.2115,26.4853,25.567,26.209,80400.0],["2025-05-09",26.209,26.7565,25.6317,26.7043,112400.0],["2025-05-12",26.7466,27.5866,26.7043,27.3473,118400.0],["2025-05-13",27.5816,28.1599,27.1679,27.3697,226400.0],["2025-05-14",27.3673,28.0826,26.8563,26.8563,115200.0],["2025-05-15",26.8314,27.619,26.3553,27.4869,98400.0],["2025-05-16",27.4046,27.6464,26.8189,27.0557,173200.0],["2025-05-19",26.8214,26.946,26.3553,26.9161,140800.0],["2025-05-20",26.8413,27.2476,26.6918,27.1629,226000.0],["2025-05-21",26.7416,27.1679,26.2456,26.6968,125200.0],["2025-05-22",26.465,26.6395,25.7422,26.0737,82000.0],["2025-05-23",25.782,26.6843,25.782,26.1634,397200.0],["2025-05-27",26.465,27.0258,26.1709,26.9061,204400.0],["2025-05-28",26.8289,26.8488,26.4052,26.6195,522400.0],["2025-05-29",26.3329,27.6165,25.9241,27.5766,876400.0],["2025-05-30",27.3249,27.5517,26.4376,27.462,1271600.0],["2025-06-02",27.3224,27.3224,26.6095,26.794,396800.0],["2025-06-03",26.8389,27.1504,26.1061,26.6993,458000.0],["2025-06-04",26.8264,26.9959,25.6475,25.6973,226000.0],["2025-06-05",25.797,26.4326,25.7098,25.7721,261200.0],["2025-06-06",26.1734,26.2756,25.7521,26.2731,582800.0],["2025-06-09",26.5398,26.6868,26.1759,26.4999,371600.0],["2025-06-10",26.5248,26.8413,26.0961,26.794,476800.0],["2025-06-11",26.9061,26.9186,26.0213,26.3628,343200.0],["2025-06-12",26.2506,26.4949,26.121,26.4376,258400.0],["2025-06-13",26.0637,26.5796,25.6724,26.1709,334000.0],["2025-06-16",26.2805,26.5447,25.9989,26.3877,244000.0],["2025-06-17",26.3179,26.779,26.0737,26.4625,446400.0],["2025-06-18",26.4077,27.0158,26.0811,26.0836,378800.0],["2025-06-20",26.3429,26.3429,24.5209,24.8474,490400.0],["2025-06-23",24.8773,25.0991,24.4237,25.0742,305200.0],["2025-06-24",25.301,25.4206,24.309,24.9745,367600.0],["2025-06-25",25.0493,25.3608,24.2043,25.0343,411200.0],["2025-06-26",25.0493,25.5951,24.5907,25.5627,530800.0],["2025-06-27",25.7322,25.969,25.1913,25.7546,502000.0],["2025-06-30",25.7546,26.7217,25.4705,26.6469,632000.0],["2025-07-01",26.6694,27.3573,26.2407,26.6868,941600.0],["2025-07-02",26.7641,27.2476,25.4555,27.1404,634400.0],["2025-07-03",27.1604,27.9829,26.8538,27.9654,124800.0],["2025-07-07",27.6838,28.115,27.5916,27.7935,278800.0],["2025-07-08",27.9904,28.1,27.614,27.9754,232800.0],["2025-07-09",28.2571,28.9799,27.8981,28.9699,156400.0],["2025-07-10",28.8652,28.8652,27.8807,28.0178,393200.0],["2025-07-11",27.9006,27.9555,26.9635,26.9685,405600.0],["2025-07-14",26.9685,27.3673,26.8962,27.2376,420800.0],["2025-07-15",27.467,27.4844,26.5422,26.8364,376400.0],["2025-07-16",27.0058,27.2925,25.7521,26.3304,199600.0],["2025-07-17",26.3703,26.7068,25.7521,25.7521,168000.0],["2025-07-18",25.9665,26.0114,24.8623,25.144,219600.0],["2025-07-21",25.1863,25.3334,24.6604,24.6654,162400.0],["2025-07-22",24.638,24.9296,24.461,24.461,162800.0],["2025-07-23",24.5981,25.1988,24.5234,25.1166,129600.0],["2025-07-24",25.1913,25.1913,24.4037,24.466,108400.0],["2025-07-25",24.6206,24.8025,24.299,24.6879,182400.0],["2025-07-28",24.8,25.3135,24.7826,25.149,115200.0],["2025-07-29",25.3758,25.7646,25.0368,25.1988,176000.0],["2025-07-30",25.301,25.8668,25.301,25.3085,190800.0],["2025-07-31",28.1648,30.9066,27.0507,29.4111,728800.0],["2025-08-01",29.0721,29.4061,27.4919,27.7287,666400.0],["2025-08-04",27.7287,28.2122,26.4176,26.7491,350400.0],["2025-08-05",26.7915,26.9809,26.0114,26.8862,174800.0],["2025-08-06",27.7012,27.7012,26.5697,27.0682,98400.0],["2025-08-07",27.1429,28.3493,27.1429,28.2895,150400.0],["2025-08-08",28.1948,28.925,28.1948,28.6559,145200.0],["2025-08-11",28.7058,29.6943,28.7058,29.6244,319200.0],["2025-08-12",29.859,31.5614,29.5819,31.1745,608000.0],["2025-08-13",31.1969,32.5299,31.1745,32.0831,321200.0],["2025-08-14",31.9258,32.2653,30.855,30.855,215600.0],["2025-08-15",30.8974,30.8974,29.3972,29.6418,308400.0],["2025-08-18",29.6468,30.1311,29.1551,29.3523,150000.0],["2025-08-19",29.5295,30.0862,29.3498,29.6169,222400.0],["2025-08-20",29.5295,30.5155,28.893,29.0178,266000.0],["2025-08-21",29.0677,29.6693,28.7931,29.3673,308400.0],["2025-08-22",29.6493,31.2019,29.6493,30.9174,153200.0],["2025-08-25",30.9174,31.0946,30.503,30.6004,114800.0],["2025-08-26",30.6678,31.2668,30.5554,30.7576,126000.0],["2025-08-27",30.5779,31.147,30.5779,31.1395,94000.0],["2025-08-28",31.132,31.7311,30.7776,31.0197,149200.0],["2025-08-29",31.1795,31.2069,30.6678,30.8425,106800.0],["2025-09-02",30.6079,31.2718,30.4531,31.1046,143200.0],["2025-09-03",31.0572,31.4516,30.7152,31.3093,101200.0],["2025-09-04",31.4516,32.802,31.3417,32.802,206400.0],["2025-09-05",33.0641,33.3137,32.1006,32.1031,173600.0],["2025-09-08",32.103,32.1754,31.6038,31.6313,136800.0],["2025-09-09",31.6313,31.8834,31.0871,31.2569,152000.0],["2025-09-10",31.464,31.821,31.2244,31.7012,131600.0],["2025-09-11",31.8859,32.7845,31.8859,32.5973,137200.0],["2025-09-12",32.7221,33.0166,32.2903,32.8893,149600.0],["2025-09-15",32.8893,33.3337,32.5898,33.0441,143200.0],["2025-09-16",33.0616,33.1814,32.5049,33.1589,103200.0],["2025-09-17",33.3012,33.4235,32.4924,32.5948,130000.0],["2025-09-18",32.8145,33.5858,32.8145,33.5259,139600.0],["2025-09-19",33.6107,33.6107,32.9792,32.9917,177200.0],["2025-09-22",32.9517,34.0825,32.9517,33.9652,165600.0],["2025-09-23",34.4045,35.6101,34.3121,35.2382,304800.0],["2025-09-24",35.5153,35.6701,34.6841,34.729,286800.0],["2025-09-25",34.3047,34.3571,32.8644,33.1065,158800.0],["2025-09-26",33.2238,33.9677,33.2238,33.8479,194400.0],["2025-09-29",33.9128,34.5393,33.8479,34.5393,196800.0],["2025-09-30",34.2198,34.8788,33.2363,33.6582,484800.0],["2025-10-01",33.3237,34.3521,32.8943,34.2897,242000.0],["2025-10-02",34.5043,34.6966,33.783,34.3246,199600.0],["2025-10-03",34.6192,35.1533,34.4794,34.9462,199600.0],["2025-10-06",35.2956,36.1992,35.1159,35.7949,203600.0],["2025-10-07",36.032,36.032,33.8753,34.0451,157200.0],["2025-10-08",34.2048,34.4394,33.4959,34.1549,132000.0],["2025-10-09",34.2198,34.2198,32.5299,32.7171,192800.0],["2025-10-10",32.8469,33.0291,32.1155,32.1155,196400.0],["2025-10-13",32.802,33.3037,32.3502,33.2113,136000.0],["2025-10-14",32.6073,34.1174,32.2528,33.9377,164000.0],["2025-10-15",34.1249,35.0136,34.1249,34.9961,239200.0],["2025-10-16",34.9337,35.0061,33.4135,33.4135,190400.0],["2025-10-17",33.0566,33.3037,31.4016,31.5489,252400.0],["2025-10-20",31.8884,33.0266,31.8884,32.5998,100800.0],["2025-10-21",32.3477,32.9992,32.158,32.44,86000.0],["2025-10-22",32.1679,32.5623,31.791,32.3626,91200.0],["2025-10-23",32.5099,33.1589,31.7012,32.7471,94800.0],["2025-10-24",33.2688,33.2962,32.787,32.9268,74400.0],["2025-10-27",33.3087,33.411,32.4026,32.5973,72000.0],["2025-10-28",32.6223,33.9827,32.5274,33.3362,138000.0],["2025-10-29",33.6332,33.7056,32.3102,33.3137,184000.0],["2025-10-30",32.3851,32.6522,29.3098,30.6403,277200.0],["2025-10-31",30.7027,30.7027,26.7763,27.7273,332400.0],["2025-11-03",27.7473,29.8266,27.7473,29.1975,225200.0],["2025-11-04",28.9279,28.9279,27.9245,28.269,181600.0],["2025-11-05",28.3738,28.7158,27.8221,28.1666,128800.0],["2025-11-06",27.8496,27.9519,27.3479,27.3604,112800.0],["2025-11-07",27.3604,27.7647,27.3079,27.59,109600.0],["2025-11-10",27.8525,28.375,26.745,26.905,146000.0],["2025-11-11",26.7025,27.0275,26.3625,26.7675,170400.0],["2025-11-12",27.005,27.75,26.77,27.6575,160000.0],["2025-11-13",27.6775,27.845,27.09,27.625,210000.0],["2025-11-14",27.335,28.1375,26.9275,27.325,202800.0],["2025-11-17",27.18,27.48,25.84,25.86,240400.0],["2025-11-18",25.85,26.11,25.3775,25.985,121200.0],["2025-11-19",25.875,26.2275,25.5,25.9125,100800.0],["2025-11-20",26.3975,26.765,25.135,25.1475,168400.0],["2025-11-21",25.195,26.28,25.0,26.245,150800.0],["2025-11-24",26.6475,27.16,24.795,25.58,482400.0],["2025-11-25",24.4025,25.4225,23.0575,25.29,387600.0],["2025-11-26",25.165,25.75,24.965,25.005,220400.0],["2025-11-28",25.065,25.525,25.0,25.265,296800.0],["2025-12-01",24.7,25.7775,24.7,25.4075,222400.0],["2025-12-02",25.4475,26.0,25.1775,25.75,156000.0],["2025-12-03",25.7975,26.6525,25.42,26.5775,192800.0],["2025-12-04",26.78,26.915,26.15,26.895,114000.0],["2025-12-05",26.9075,27.55,26.5325,27.4175,165600.0],["2025-12-08",27.41,27.8025,27.275,27.6725,202400.0],["2025-12-09",27.6475,28.0,26.515,27.0125,186800.0],["2025-12-10",27.0,27.5525,26.7375,27.525,202400.0],["2025-12-11",27.3975,27.9825,27.1475,27.4525,149200.0],["2025-12-12",27.33,27.79,26.8175,26.98,182400.0],["2025-12-15",27.11,27.4975,26.465,27.135,422000.0],["2025-12-16",27.7,27.9475,27.475,27.8275,445600.0],["2025-12-17",27.7,28.37,27.1425,27.2725,360800.0],["2025-12-18",27.6725,27.7875,26.7425,26.95,343200.0],["2025-12-19",26.8375,27.49,26.6175,26.955,557200.0],["2025-12-22",27.2525,27.625,26.4975,26.7075,508800.0],["2025-12-23",26.475,27.2175,26.3175,27.0125,676000.0],["2025-12-24",26.7825,26.95,25.475,26.33,335200.0],["2025-12-26",26.28,26.58,25.9375,26.0275,258400.0],["2025-12-29",26.1075,26.485,25.7225,26.17,199200.0],["2025-12-30",26.21,26.21,25.35,25.8575,606000.0],["2025-12-31",25.8025,25.9725,25.3175,25.6975,706400.0],["2026-01-02",25.79,26.13,24.79,25.1325,517200.0],["2026-01-05",25.27,27.245,25.23,27.1375,478400.0],["2026-01-06",26.8225,27.79,26.005,27.6575,661600.0],["2026-01-07",27.61,28.15,27.61,27.8875,248000.0],["2026-01-08",28.07,29.0125,27.9875,29.0125,251600.0],["2026-01-09",29.2,29.9,28.9725,29.85,290400.0],["2026-01-12",29.7475,29.8425,28.595,29.565,321600.0],["2026-01-13",29.7575,30.7675,29.3525,30.56,460800.0],["2026-01-14",30.705,30.9275,29.835,30.57,286400.0],["2026-01-15",30.69,32.4575,30.575,31.8775,251600.0],["2026-01-16",31.8825,32.0,31.325,31.89,264800.0],["2026-01-20",31.375,31.6125,29.9675,29.975,192400.0],["2026-01-21",30.3675,30.5225,29.0075,30.13,248000.0],["2026-01-22",30.4925,30.7925,30.05,30.11,248000.0],["2026-01-23",30.11,30.11,29.2325,29.675,178000.0],["2026-01-26",29.66,30.14,29.1725,29.3975,243200.0],["2026-01-27",29.445,30.255,28.75,29.795,354000.0],["2026-01-28",29.95,30.15,29.5725,30.0825,142800.0],["2026-01-29",30.3225,30.8175,29.7375,30.8175,171200.0],["2026-01-30",30.3375,30.9325,29.4675,29.6475,415600.0],["2026-02-02",29.82,30.1125,29.5825,29.865,191200.0],["2026-02-03",29.7625,30.4125,29.3475,30.0325,166400.0],["2026-02-04",30.2425,30.2625,29.54,29.9675,141200.0],["2026-02-05",29.9675,30.235,29.48,29.675,155200.0],["2026-02-06",30.205,31.2225,30.1925,30.6625,178800.0],["2026-02-09",30.6625,30.8,29.93,30.045,299600.0],["2026-02-10",30.025,30.1275,29.335,29.3375,198400.0],["2026-02-11",29.505,29.75,28.5575,29.055,308800.0],["2026-02-12",29.4175,31.2225,28.77,29.14,260000.0],["2026-02-13",29.3725,30.5175,29.1475,30.2625,184800.0],["2026-02-17",30.18,30.3875,29.22,29.3575,171600.0],["2026-02-18",29.2825,29.7375,28.8275,29.52,320400.0],["2026-02-19",29.175,29.8175,29.175,29.67,233200.0],["2026-02-20",29.61,30.13,29.505,29.625,324400.0],["2026-02-23",29.61,29.9,27.1125,27.1975,416800.0],["2026-02-24",27.25,27.9875,24.76,24.9425,410800.0],["2026-02-25",25.39,25.39,22.82,23.2475,460000.0],["2026-02-26",23.0,23.0,20.02,22.5075,457200.0],["2026-02-27",22.385,24.1125,22.385,23.67,337200.0],["2026-03-02",23.04,24.01,22.185,22.19,438800.0],["2026-03-03",22.19,22.525,21.28,22.335,436800.0],["2026-03-04",22.4775,23.3725,22.44,22.645,348800.0],["2026-03-05",22.59,23.4575,22.1525,22.4325,340400.0],["2026-03-06",21.9825,22.0325,21.32,21.78,299200.0],["2026-03-09",21.2525,21.3975,20.1925,21.015,208000.0],["2026-03-10",20.94,21.7425,20.79,21.19,445600.0],["2026-03-11",20.8725,21.225,20.165,20.5125,249600.0],["2026-03-12",20.375,20.7525,19.8575,20.0775,326400.0],["2026-03-13",20.16,20.6475,19.815,20.135,237600.0],["2026-03-16",20.2225,20.93,20.0625,20.08,434400.0],["2026-03-17",20.0625,20.3075,19.645,19.9825,384400.0],["2026-03-18",19.95,20.08,19.175,19.35,432400.0],["2026-03-19",19.2875,19.72,18.9575,19.455,436000.0],["2026-03-20",19.4625,19.78,18.905,19.6375,397600.0],["2026-03-23",20.64,21.05,19.91,20.01,291100.0],["2026-03-24",19.76,20.76,19.62,19.76,302000.0],["2026-03-25",20.01,20.9,19.45,20.82,303800.0],["2026-03-26",20.82,21.18,19.76,20.0,185000.0],["2026-03-27",19.91,20.33,19.54,19.59,160900.0],["2026-03-30",19.59,19.94,19.2,19.39,182000.0],["2026-03-31",19.57,19.95,19.16,19.82,197700.0],["2026-04-01",20.17,20.59,19.73,20.31,192800.0],["2026-04-02",20.18,20.8,19.43,20.66,164100.0],["2026-04-06",20.66,21.06,20.31,20.78,97200.0],["2026-04-07",20.77,21.36,20.38,20.9,115700.0],["2026-04-08",21.96,22.51,20.95,21.08,115900.0],["2026-04-09",20.93,21.73,20.8,21.49,183700.0],["2026-04-10",21.55,21.87,21.18,21.36,121500.0],["2026-04-13",21.22,22.91,21.22,22.84,174100.0],["2026-04-14",23.0,23.52,22.75,22.82,132300.0],["2026-04-15",22.65,23.05,22.36,22.94,102200.0],["2026-04-16",22.65,23.11,22.57,22.88,120500.0],["2026-04-17",23.08,23.6,22.6,22.84,92600.0],["2026-04-20",22.5,22.81,21.6,22.26,84200.0],["2026-04-21",22.33,23.02,22.29,22.55,129400.0],["2026-04-22",22.56,22.72,22.06,22.2,77200.0],["2026-04-23",21.99,22.23,21.1,21.25,100900.0],["2026-04-24",21.03,21.38,20.56,21.13,202000.0],["2026-04-27",21.13,21.8,20.68,20.99,127900.0],["2026-04-28",20.98,21.27,20.54,21.19,189200.0],["2026-04-29",21.55,21.65,20.77,21.27,158300.0],["2026-04-30",18.64,18.82,15.25,16.68,975100.0],["2026-05-01",16.88,19.01,16.74,18.89,452600.0],["2026-05-04",18.76,19.5,18.24,18.76,218900.0],["2026-05-05",18.9,20.27,18.71,19.69,231800.0],["2026-05-06",19.94,20.1,19.3,19.63,126500.0],["2026-05-07",19.55,20.46,19.48,20.26,161900.0],["2026-05-08",20.26,20.53,19.81,20.12,166600.0],["2026-05-11",20.17,20.43,19.53,19.76,89000.0],["2026-05-12",19.64,19.9,18.8,19.28,239400.0],["2026-05-13",19.17,19.4,18.77,19.17,104000.0],["2026-05-14",19.18,19.84,19.06,19.62,83500.0],["2026-05-15",19.24,19.74,18.89,19.59,205600.0],["2026-05-18",19.59,20.27,19.22,20.03,123300.0],["2026-05-19",19.86,20.65,19.04,20.41,206500.0],["2026-05-20",20.35,20.57,19.07,20.38,194700.0],["2026-05-21",20.35,20.9,19.66,20.73,106400.0],["2026-05-22",20.74,21.24,20.59,20.96,107400.0],["2026-05-26",21.05,21.45,20.94,21.22,100700.0],["2026-05-27",21.22,21.71,20.58,20.9,135500.0],["2026-05-28",20.8,21.12,20.44,20.79,103200.0],["2026-05-29",20.79,21.86,20.62,21.65,164300.0],["2026-06-01",21.72,22.76,21.3,22.67,169600.0],["2026-06-02",22.6,23.06,22.17,22.49,130000.0],["2026-06-03",22.42,22.54,21.5,21.89,107600.0],["2026-06-04",22.09,23.08,22.01,22.88,136600.0],["2026-06-05",23.22,23.89,22.81,23.82,147800.0],["2026-06-08",23.71,24.17,23.14,23.77,139300.0],["2026-06-09",23.85,24.29,23.33,24.0,150000.0],["2026-06-10",24.0,25.12,22.9,22.96,243100.0],["2026-06-11",23.02,23.48,22.21,23.2,212600.0],["2026-06-12",23.45,23.56,21.82,22.64,142700.0],["2026-06-15",22.65,23.11,21.77,23.08,221000.0],["2026-06-16",23.1,23.55,22.31,22.72,109000.0],["2026-06-17",22.54,22.86,22.01,22.52,103600.0],["2026-06-18",22.92,23.62,21.99,22.71,247700.0],["2026-06-22",22.49,22.76,21.12,21.35,132800.0],["2026-06-23",21.2,22.31,20.68,22.03,152700.0],["2026-06-24",22.19,22.93,21.9,22.14,146000.0],["2026-06-25",22.15,22.61,21.5,22.14,98000.0],["2026-06-26",22.21,23.23,22.07,22.34,532800.0],["2026-06-29",22.64,23.23,21.95,22.465,155641.0],["2026-07-01",23.2,24.58,22.865,24.57,175075.367415],["2026-07-02",24.65,24.74,23.44,23.86,142406.054494],["2026-07-06",24.52,24.52,23.68,24.21,103157.766084],["2026-07-07",24.28,25.705,23.78,25.42,210543.326897],["2026-07-08",25.25,25.665,24.5,24.76,263276.984061],["2026-07-09",24.54,25.935,24.01,25.835,125960.899264],["2026-07-10",25.9,26.3599,25.26,25.73,178693.230962],["2026-07-13",25.6,26.33,25.12,25.37,292481.489996],["2026-07-14",25.57,25.99,25.3,25.58,93902.275834],["2026-07-15",25.52,26.05,24.52,25.08,141597.3068],["2026-07-22",25.91,26.09,24.88,25.45,113795.3837],["2026-07-23",25.44,25.69,24.89,25.1,156876.162802],["2026-07-24",25.16,25.67,25,25.46,72192.548346],["2026-07-27",25.5,27.435,25.5,27.17,197527.988974],["2026-07-28",27.47,28.34,27.2671,28.18,169073.04568],["2026-07-29",28,28.81,27.516,28.41,123346.816658],["2026-07-30",28,28,23.47,26.74,337403.64632],["2026-07-31",26.55,27.575,26.3768,26.81,121620.183898],["2026-08-03",26.48,28.1268,26.48,27.22,262722.325303],["2026-08-04",27.19,27.2,25.69,26.78,274659.257023],["2026-08-05",26.89,27.3396,26.0401,27.11,144745.8781],["2026-08-06",27.08,27.62,26.65,27.47,148538.222925]]}