{"t":"DKL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-11-02",7.1234,7.3176,6.8891,6.8891,6563000.0],["2012-11-05",6.92,7.0618,6.7042,6.997,887800.0],["2012-11-06",7.0587,7.0587,6.8984,6.9354,116000.0],["2012-11-07",6.9354,7.0402,6.7196,6.9909,229400.0],["2012-11-08",6.9631,6.9939,6.8429,6.8552,62600.0],["2012-11-09",6.8275,7.0032,6.8152,6.9385,57900.0],["2012-11-12",6.9354,6.9415,6.7258,6.7998,79900.0],["2012-11-13",6.7813,6.7813,6.5963,6.6888,174900.0],["2012-11-14",6.661,6.7474,6.5717,6.6364,99800.0],["2012-11-15",6.5655,6.6518,6.5347,6.584,45800.0],["2012-11-16",6.5686,6.621,6.3251,6.547,147900.0],["2012-11-19",6.6271,6.6734,6.5501,6.6117,46600.0],["2012-11-20",6.5038,6.5871,6.4268,6.5655,140900.0],["2012-11-21",6.5439,6.6425,6.4607,6.6117,196700.0],["2012-11-23",6.6795,7.0124,6.6641,6.7443,39900.0],["2012-11-26",6.7628,6.8398,6.7566,6.8306,73500.0],["2012-11-27",6.923,7.0895,6.8891,7.0895,170200.0],["2012-11-28",7.0587,7.1049,6.9477,7.0587,46900.0],["2012-11-29",7.0494,7.108,6.8799,6.9046,30100.0],["2012-11-30",6.9508,6.9631,6.6672,6.92,44000.0],["2012-12-03",7.0525,7.1388,7.0032,7.0402,101100.0],["2012-12-04",7.0063,7.0063,6.9046,6.96,19500.0],["2012-12-05",6.9015,6.9939,6.8614,6.9693,39600.0],["2012-12-06",6.957,7.1234,6.8861,7.0063,47900.0],["2012-12-07",7.0402,7.0402,6.92,7.0124,35500.0],["2012-12-10",7.0402,7.0402,6.9385,6.9816,23000.0],["2012-12-11",6.9754,6.9754,6.8737,6.8953,34200.0],["2012-12-12",6.8676,6.9138,6.8676,6.9107,23000.0],["2012-12-13",6.8891,6.8891,6.7042,6.7227,22700.0],["2012-12-14",6.7073,6.7319,6.698,6.7196,7200.0],["2012-12-17",6.6795,6.7751,6.6271,6.7751,8500.0],["2012-12-18",6.8152,7.0864,6.7134,6.8891,50700.0],["2012-12-19",6.9292,6.9939,6.8891,6.9354,39900.0],["2012-12-20",6.997,7.0741,6.9107,7.0556,27000.0],["2012-12-21",7.0525,7.1604,6.8552,6.8552,55100.0],["2012-12-24",6.8706,7.1604,6.8706,7.0957,26800.0],["2012-12-26",7.1142,7.1357,6.9631,6.9847,12400.0],["2012-12-27",7.0032,7.071,6.9385,6.9446,10400.0],["2012-12-28",6.9385,7.0063,6.9261,6.9662,3500.0],["2012-12-31",6.6425,7.1234,6.5655,7.0895,24400.0],["2013-01-02",7.1604,7.3916,7.1203,7.3515,96600.0],["2013-01-03",7.3423,7.5118,7.2498,7.3916,84400.0],["2013-01-04",7.4193,7.5272,7.3577,7.37,60600.0],["2013-01-07",7.37,7.4501,7.3176,7.3361,55900.0],["2013-01-08",7.3299,7.3484,7.1111,7.1912,42500.0],["2013-01-09",7.1573,7.3053,7.0155,7.2683,39000.0],["2013-01-10",7.3422,7.5395,7.2559,7.5087,206700.0],["2013-01-11",7.4964,7.706,7.4902,7.6567,76600.0],["2013-01-14",7.669,7.6998,7.5303,7.5488,72800.0],["2013-01-15",7.4686,7.6166,7.4686,7.595,19400.0],["2013-01-16",7.5364,7.706,7.5364,7.5549,175200.0],["2013-01-17",7.6906,7.6906,7.5827,7.5981,31600.0],["2013-01-18",7.5919,7.6258,7.4594,7.5488,12700.0],["2013-01-22",7.5364,7.7892,7.5364,7.7491,66400.0],["2013-01-23",7.8755,7.9341,7.6813,7.931,26200.0],["2013-01-24",7.9187,7.9834,7.78,7.8632,27700.0],["2013-01-25",7.8909,7.9803,7.8601,7.9556,45000.0],["2013-01-28",7.9834,8.1683,7.7769,7.9217,60300.0],["2013-01-29",7.9002,8.045,7.78,7.9464,24400.0],["2013-01-30",7.9279,7.9279,7.8077,7.8508,43500.0],["2013-01-31",7.8539,7.9988,7.8447,7.9803,348800.0],["2013-02-01",7.9803,8.1591,7.8632,8.0481,83200.0],["2013-02-04",8.1053,8.1271,8.0152,8.1022,142000.0],["2013-02-05",8.0245,8.4007,8.0245,8.3851,37800.0],["2013-02-06",8.3292,8.3914,8.2452,8.2577,26700.0],["2013-02-07",8.211,8.4877,8.152,8.4007,466500.0],["2013-02-08",8.4007,8.696,8.2825,8.3603,49000.0],["2013-02-11",8.4007,8.4473,8.2515,8.3323,21800.0],["2013-02-12",8.4411,8.6432,8.2794,8.6432,31300.0],["2013-02-13",8.609,8.8391,8.4566,8.8391,20900.0],["2013-02-14",8.6432,8.9572,8.6432,8.7924,29800.0],["2013-02-15",8.7427,8.8857,8.3976,8.5064,118600.0],["2013-02-19",8.581,8.9976,8.5686,8.8453,41400.0],["2013-02-20",8.8453,8.8515,8.6681,8.8173,29200.0],["2013-02-21",8.7458,8.9261,8.5157,8.6432,63700.0],["2013-02-22",8.665,8.7893,8.581,8.5997,17300.0],["2013-02-25",8.7209,8.9137,8.5966,8.5966,29800.0],["2013-02-26",8.6276,8.78,8.4442,8.6743,55200.0],["2013-02-27",8.6774,8.7116,8.5375,8.6463,39000.0],["2013-02-28",8.637,8.78,8.5499,8.7613,45200.0],["2013-03-01",8.6556,8.7365,8.6183,8.7365,229800.0],["2013-03-04",8.7644,8.8391,8.6432,8.6712,27100.0],["2013-03-05",8.7613,9.0132,8.6152,9.0132,58100.0],["2013-03-06",9.0007,9.0007,8.5997,8.9417,113000.0],["2013-03-07",8.8577,9.1406,8.7302,9.0007,127800.0],["2013-03-08",9.0909,9.1406,8.8888,9.0505,40100.0],["2013-03-11",9.0318,9.1717,8.9106,9.1158,38900.0],["2013-03-12",9.122,9.1655,8.7209,9.0691,101300.0],["2013-03-13",9.007,9.0474,8.8981,8.9448,21200.0],["2013-03-14",8.9603,9.2526,8.7365,8.9883,42500.0],["2013-03-15",9.0163,9.1655,9.0163,9.1406,22000.0],["2013-03-18",9.0536,9.4049,9.0536,9.3334,25100.0],["2013-03-19",9.4609,9.5946,9.2028,9.2432,88100.0],["2013-03-20",9.2619,9.3863,9.2059,9.293,12000.0],["2013-03-21",9.2806,9.4515,9.1904,9.4515,62900.0],["2013-03-22",9.436,9.5386,9.3116,9.4826,42600.0],["2013-03-25",9.5386,9.6008,9.436,9.5324,21800.0],["2013-03-26",9.551,9.6163,9.5137,9.5821,22900.0],["2013-03-27",9.607,9.6163,9.436,9.5915,26200.0],["2013-03-28",9.5137,9.6972,9.4826,9.6972,27300.0],["2013-04-01",9.6972,9.6972,9.5417,9.6412,35300.0],["2013-04-02",9.5915,9.6692,9.3116,9.4111,54700.0],["2013-04-03",9.3583,9.3645,8.7986,8.9696,168700.0],["2013-04-04",8.9665,9.0007,8.7396,8.9852,24100.0],["2013-04-05",8.9012,9.0411,8.7738,8.9541,53700.0],["2013-04-08",8.979,9.0722,8.9292,9.0132,26700.0],["2013-04-09",8.9603,9.0412,8.7831,8.9665,91700.0],["2013-04-10",9.0598,9.1344,8.9665,8.9665,12000.0],["2013-04-11",8.8919,9.0567,8.8826,8.9012,22800.0],["2013-04-12",8.8702,8.9945,8.8608,8.9261,15400.0],["2013-04-15",8.867,8.895,8.7862,8.8608,20400.0],["2013-04-16",8.9137,8.9634,8.8515,8.8608,23800.0],["2013-04-17",8.8577,8.9168,8.7862,8.8297,35400.0],["2013-04-18",8.8204,8.8795,8.808,8.8391,27100.0],["2013-04-19",8.8328,8.895,8.8018,8.8422,24900.0],["2013-04-22",8.8608,9.15,8.8297,9.0629,22100.0],["2013-04-23",9.0598,9.1655,8.9945,9.0691,6200.0],["2013-04-24",9.0007,9.0847,8.9354,9.0816,18900.0],["2013-04-25",9.094,9.1686,9.0722,9.1406,11400.0],["2013-04-26",9.0816,9.2557,9.0349,9.1127,17800.0],["2013-04-29",9.2557,9.4484,9.2184,9.4236,30800.0],["2013-04-30",9.4826,9.5883,9.3738,9.3894,93900.0],["2013-05-01",9.3645,9.8619,9.3645,9.7158,22600.0],["2013-05-02",9.7967,10.176,9.7562,10.0734,64600.0],["2013-05-03",10.163,10.6193,10.1001,10.5217,13200.0],["2013-05-06",10.6476,10.6476,10.3833,10.4305,198800.0],["2013-05-07",10.4934,10.6381,10.3361,10.5406,13700.0],["2013-05-08",10.4934,10.7829,10.4934,10.5438,8200.0],["2013-05-09",10.635,10.9748,10.5501,10.72,146200.0],["2013-05-10",10.7766,10.9874,10.7325,10.9087,57000.0],["2013-05-13",10.9559,11.3146,10.7955,11.2454,47700.0],["2013-05-14",11.1793,11.1793,10.8269,10.9402,76400.0],["2013-05-15",10.9056,11.2674,10.9056,10.9811,333900.0],["2013-05-16",10.9748,11.1384,10.8678,11.0566,62500.0],["2013-05-17",11.0409,11.1196,10.978,11.022,92000.0],["2013-05-20",11.1384,11.2517,10.9654,11.0126,83600.0],["2013-05-21",11.0849,11.1384,11.022,11.0598,33000.0],["2013-05-22",11.0283,11.1636,10.9434,11.0975,46700.0],["2013-05-23",11.0535,11.0535,10.9213,10.9622,48500.0],["2013-05-24",10.9591,10.9937,10.8553,10.9182,11900.0],["2013-05-28",11.0566,11.0566,10.871,10.9245,32900.0],["2013-05-29",10.8741,11.0,10.8552,10.9402,187700.0],["2013-05-30",10.9968,11.0283,10.7325,10.7609,85000.0],["2013-05-31",10.72,10.8427,10.5878,10.7955,24900.0],["2013-06-03",11.0157,11.2423,10.8081,11.107,58700.0],["2013-06-04",11.1038,11.2643,10.9811,11.2643,80300.0],["2013-06-05",11.1668,11.2297,10.6539,10.6728,20400.0],["2013-06-06",10.5784,10.6602,10.462,10.6098,25100.0],["2013-06-07",10.6507,10.8238,10.5784,10.8238,7800.0],["2013-06-10",10.8458,11.0252,10.7105,10.9339,12200.0],["2013-06-11",10.8049,10.9276,10.7609,10.8647,4400.0],["2013-06-12",10.9339,10.9339,10.6822,10.786,7000.0],["2013-06-13",11.0755,11.0755,10.7357,10.8458,9000.0],["2013-06-14",10.8427,10.9025,10.7451,10.8458,17500.0],["2013-06-17",10.7955,10.8521,10.7672,10.7923,5600.0],["2013-06-18",10.764,10.7892,10.6319,10.6979,8600.0],["2013-06-19",10.7011,10.7011,10.399,10.6728,8400.0],["2013-06-20",10.6413,10.6413,10.0749,10.3015,22300.0],["2013-06-21",10.3801,10.4431,9.9113,10.4273,22200.0],["2013-06-24",10.3801,10.3801,9.9585,10.226,22100.0],["2013-06-25",10.3613,10.4651,10.0592,10.1567,16400.0],["2013-06-26",10.2354,10.399,10.163,10.3046,6200.0],["2013-06-27",10.4399,10.4399,10.3046,10.3518,6100.0],["2013-06-28",10.3046,10.3801,10.2323,10.3046,17900.0],["2013-07-01",10.2983,10.506,10.0372,10.3046,37600.0],["2013-07-02",10.5249,10.6035,10.2008,10.2826,32700.0],["2013-07-03",10.2102,10.3833,9.7383,10.0844,54300.0],["2013-07-05",10.2165,10.3833,10.0907,10.3361,8600.0],["2013-07-08",10.3896,10.4651,9.7162,10.2039,463800.0],["2013-07-09",10.2606,10.377,10.0781,10.2008,15300.0],["2013-07-10",10.3046,10.4273,10.0907,10.1945,83700.0],["2013-07-11",10.2574,10.3833,10.0686,10.0844,72100.0],["2013-07-12",10.2197,10.377,10.1662,10.226,25000.0],["2013-07-15",10.3676,10.4336,10.2291,10.2889,23800.0],["2013-07-16",10.4085,10.4242,10.1158,10.1158,21600.0],["2013-07-17",10.1725,10.1725,10.0561,10.1096,13500.0],["2013-07-18",10.0749,10.1473,10.0435,10.0529,41400.0],["2013-07-19",10.0498,10.1473,9.8799,9.9082,233700.0],["2013-07-22",10.034,10.2417,9.8799,10.0749,49300.0],["2013-07-23",10.1001,10.1473,9.968,10.034,20800.0],["2013-07-24",10.0844,10.1033,9.9145,9.9428,28000.0],["2013-07-25",9.9428,10.1473,9.8452,10.0686,38300.0],["2013-07-26",9.9805,10.2039,9.9428,10.1473,22000.0],["2013-07-29",10.3015,10.5312,10.0655,10.1693,72600.0],["2013-07-30",10.1788,10.3329,9.9585,9.9711,57200.0],["2013-07-31",10.0466,10.3046,9.9302,9.9742,28200.0],["2013-08-01",10.119,10.119,9.9711,9.9711,19100.0],["2013-08-02",10.0046,10.0715,9.6509,9.909,23900.0],["2013-08-05",9.9823,9.9918,9.7879,9.7879,14500.0],["2013-08-06",9.7465,9.9663,9.7465,9.8644,65200.0],["2013-08-07",9.944,10.0651,9.7401,9.8293,19300.0],["2013-08-08",9.8261,10.1288,9.7337,9.8198,14100.0],["2013-08-09",9.7624,9.9536,9.6063,9.6063,14900.0],["2013-08-12",9.6381,9.6732,9.3769,9.4916,112700.0],["2013-08-13",9.6031,9.9249,9.6031,9.6859,16500.0],["2013-08-14",9.7465,9.7465,9.4502,9.5776,49900.0],["2013-08-15",9.5171,9.619,9.4629,9.5681,366200.0],["2013-08-16",9.5203,9.6063,9.4438,9.4438,226200.0],["2013-08-19",9.4438,9.5203,9.1443,9.2016,42400.0],["2013-08-20",9.173,9.345,9.1443,9.2558,28000.0],["2013-08-21",9.3355,9.4629,9.2717,9.4056,10000.0],["2013-08-22",9.4725,9.5681,9.4565,9.5171,8400.0],["2013-08-23",9.498,9.5904,9.4374,9.4916,14900.0],["2013-08-26",9.5266,9.6222,9.1825,9.6063,46300.0],["2013-08-27",9.5553,9.5553,9.3195,9.3387,50900.0],["2013-08-28",10.1129,10.1129,9.3833,9.4884,14800.0],["2013-08-29",9.5681,9.5681,9.2909,9.4406,23400.0],["2013-08-30",9.4438,9.5426,9.2399,9.431,31400.0],["2013-09-03",9.3864,9.4788,9.2463,9.2909,48300.0],["2013-09-04",9.3482,9.7019,9.3418,9.5043,101600.0],["2013-09-05",9.5585,9.6796,9.5043,9.6381,31900.0],["2013-09-06",9.6413,9.6413,9.5457,9.5744,8900.0],["2013-09-09",9.5776,9.6031,9.4852,9.5139,16000.0],["2013-09-10",9.5266,9.5298,9.3227,9.3769,31000.0],["2013-09-11",9.3514,9.431,9.2399,9.4215,16100.0],["2013-09-12",9.3641,9.8134,9.3195,9.6796,26300.0],["2013-09-13",9.7337,9.8771,9.6063,9.8166,19100.0],["2013-09-16",9.7528,9.9185,9.7528,9.8389,25700.0],["2013-09-17",9.8006,9.9058,9.7242,9.8357,69400.0],["2013-09-18",9.8453,9.909,9.6636,9.7847,29500.0],["2013-09-19",9.756,9.8325,9.5649,9.7337,32300.0],["2013-09-20",9.7688,9.8357,9.5617,9.7242,40100.0],["2013-09-23",9.6222,9.6828,9.4852,9.5585,40400.0],["2013-09-24",9.6859,9.6987,9.498,9.6987,6600.0],["2013-09-25",9.6509,9.6668,9.5043,9.6095,26800.0],["2013-09-26",9.6541,9.7337,9.5107,9.7178,5200.0],["2013-09-27",9.7019,9.7497,9.5489,9.7465,5800.0],["2013-09-30",9.6859,9.7497,9.5617,9.7465,7400.0],["2013-10-01",9.6859,9.7401,9.6509,9.6923,22200.0],["2013-10-02",9.6732,9.7082,9.6573,9.6636,4000.0],["2013-10-03",9.6859,9.7369,9.5171,9.6859,14800.0],["2013-10-04",9.5999,9.67,9.5999,9.6031,9300.0],["2013-10-07",9.533,9.6158,9.4374,9.5298,18800.0],["2013-10-08",9.5266,9.5872,9.5266,9.5298,15000.0],["2013-10-09",9.5712,9.6095,9.5011,9.584,9500.0],["2013-10-10",9.5266,9.6509,9.5011,9.5904,13900.0],["2013-10-11",9.6158,9.6158,9.4279,9.5935,16900.0],["2013-10-14",9.5904,9.6509,9.5553,9.619,4500.0],["2013-10-15",9.5872,9.5872,9.4597,9.5107,14600.0],["2013-10-16",9.5744,9.6127,9.4629,9.5394,4900.0],["2013-10-17",9.482,9.619,9.4024,9.5139,14000.0],["2013-10-18",9.5585,9.6127,9.4311,9.6127,14200.0],["2013-10-21",9.5203,9.6254,9.5203,9.5585,11500.0],["2013-10-22",9.5585,9.635,9.5362,9.5489,25100.0],["2013-10-23",9.5935,9.6605,9.5904,9.6286,18800.0],["2013-10-24",9.6573,9.7178,9.5872,9.5872,21200.0],["2013-10-25",9.6541,9.7019,9.619,9.7019,10500.0],["2013-10-28",9.7082,9.8484,9.7019,9.8261,13500.0],["2013-10-29",9.8835,9.893,9.7242,9.893,10700.0],["2013-10-30",9.9153,9.9727,9.8102,9.8867,23400.0],["2013-10-31",9.8803,10.081,9.8006,9.8038,15400.0],["2013-11-01",9.8835,9.9058,9.8006,9.9026,7100.0],["2013-11-04",9.9823,10.0173,9.944,9.9982,7000.0],["2013-11-05",9.9417,9.9707,9.6964,9.7835,10600.0],["2013-11-06",9.8416,9.9675,9.7738,9.8029,57600.0],["2013-11-07",9.8061,9.8997,9.7545,9.7545,6900.0],["2013-11-08",9.8352,9.8352,9.7545,9.7577,13600.0],["2013-11-11",9.8352,9.9191,9.7674,9.7964,7400.0],["2013-11-12",9.7964,9.7964,9.7577,9.7771,2800.0],["2013-11-13",9.7642,9.8836,9.6932,9.8578,28300.0],["2013-11-14",9.9546,9.9869,9.832,9.9707,29200.0],["2013-11-15",10.0321,10.045,9.9256,9.9707,8600.0],["2013-11-18",9.9256,10.0127,9.8997,9.9126,16000.0],["2013-11-19",9.8513,10.1095,9.8449,9.8449,12300.0],["2013-11-20",9.7739,9.8545,9.7642,9.7706,3800.0],["2013-11-21",9.832,9.9191,9.719,9.719,11000.0],["2013-11-22",9.819,9.819,9.7222,9.7222,6800.0],["2013-11-25",9.7577,9.8449,9.6221,9.6867,21400.0],["2013-11-26",9.748,9.8416,9.6351,9.8061,20700.0],["2013-11-27",9.6867,9.7545,9.5963,9.7545,32000.0],["2013-11-29",9.7416,9.748,9.6867,9.6867,4100.0],["2013-12-02",10.1612,10.3775,9.9126,10.003,261300.0],["2013-12-03",10.1515,10.3936,10.0224,10.2677,82800.0],["2013-12-04",10.2709,10.4743,10.2387,10.3968,112900.0],["2013-12-05",10.4678,10.4872,10.3323,10.3516,41900.0],["2013-12-06",10.4582,10.81,10.3613,10.6034,102800.0],["2013-12-09",10.7002,10.7002,10.4711,10.6195,69800.0],["2013-12-10",10.6518,10.6518,10.5485,10.6066,47400.0],["2013-12-11",10.6518,10.6518,10.3,10.6195,49800.0],["2013-12-12",10.5873,10.6421,10.3968,10.6002,47000.0],["2013-12-13",10.6486,10.6486,10.4065,10.5647,75600.0],["2013-12-16",10.6518,10.6518,10.1192,10.3129,51600.0],["2013-12-17",10.3645,10.3645,10.0063,10.1031,67200.0],["2013-12-18",10.2032,10.4807,10.0385,10.4711,41100.0],["2013-12-19",10.5647,10.5647,10.1838,10.2838,67100.0],["2013-12-20",10.2613,10.413,10.1676,10.2451,86200.0],["2013-12-23",10.2161,10.4549,10.1676,10.1902,50400.0],["2013-12-24",10.2161,10.3097,10.1999,10.2645,14300.0],["2013-12-26",10.2128,10.3645,10.2128,10.329,39600.0],["2013-12-27",10.3742,10.413,10.2322,10.2645,36000.0],["2013-12-30",10.2613,10.3355,10.1095,10.1773,83100.0],["2013-12-31",10.2161,10.4549,10.0095,10.2161,99100.0],["2014-01-02",10.371,11.0392,10.2257,10.8745,106900.0],["2014-01-03",10.9714,11.1618,10.7551,10.9746,139400.0],["2014-01-06",11.0424,11.2942,10.8616,10.9907,100800.0],["2014-01-07",11.0811,11.2038,10.8939,11.0101,117100.0],["2014-01-08",11.0359,11.3749,10.7164,11.0327,106400.0],["2014-01-09",10.9875,11.0488,10.7842,10.8261,69000.0],["2014-01-10",10.9262,11.1747,10.7454,11.1747,57300.0],["2014-01-13",11.1812,11.2554,10.7357,10.7357,54000.0],["2014-01-14",10.555,10.8132,10.5259,10.6841,77400.0],["2014-01-15",10.6809,10.7971,10.3064,10.4033,65900.0],["2014-01-16",10.3613,10.6518,10.3613,10.5711,96600.0],["2014-01-17",10.5162,10.6163,10.3355,10.4065,54800.0],["2014-01-21",10.3839,10.7035,10.3839,10.584,48700.0],["2014-01-22",10.555,10.768,10.555,10.6357,31300.0],["2014-01-23",10.5388,11.0714,10.4614,10.9617,65100.0],["2014-01-24",10.8971,11.3006,10.5614,10.8229,82600.0],["2014-01-27",10.9326,11.0553,10.7777,10.91,60400.0],["2014-01-28",11.0198,11.0198,10.7228,10.81,28200.0],["2014-01-29",10.7809,10.8423,10.5679,10.7293,58200.0],["2014-01-30",10.7099,10.9326,10.6357,10.7809,50100.0],["2014-01-31",10.8349,11.1029,10.5538,10.6355,51300.0],["2014-02-03",10.5505,10.678,10.3348,10.4655,70200.0],["2014-02-04",10.5668,10.7041,10.459,10.7041,26500.0],["2014-02-05",10.7597,10.7597,10.4557,10.6518,33300.0],["2014-02-06",10.6061,10.8283,10.5734,10.7107,26600.0],["2014-02-07",10.7303,11.0996,10.5276,10.9885,50500.0],["2014-02-10",11.0963,11.1127,10.9035,10.9656,40400.0],["2014-02-11",11.0277,11.1127,10.9819,11.0277,47400.0],["2014-02-12",11.0996,11.1911,10.9885,11.0669,29600.0],["2014-02-13",11.031,11.1127,10.9231,11.0637,26700.0],["2014-02-14",11.0963,11.1094,10.9395,10.9819,15000.0],["2014-02-18",11.044,11.1094,10.8414,10.897,171600.0],["2014-02-19",10.9166,10.9166,10.8447,10.8675,2400.0],["2014-02-20",10.8675,11.0277,10.7237,10.9166,65000.0],["2014-02-21",10.9623,11.031,10.7858,10.8839,57700.0],["2014-02-24",10.9395,11.0277,10.8316,10.861,33200.0],["2014-02-25",10.9166,10.9166,10.5799,10.7074,29500.0],["2014-02-26",10.3119,10.9852,10.2171,10.8152,55400.0],["2014-02-27",10.8185,10.8447,10.7564,10.812,8400.0],["2014-02-28",10.9068,11.2107,10.7466,11.0473,29200.0],["2014-03-03",11.08,11.3088,10.9721,11.165,14100.0],["2014-03-04",11.2565,11.5016,10.8087,11.0114,69900.0],["2014-03-05",11.0016,11.1159,10.9917,11.0146,12200.0],["2014-03-06",11.0604,11.0604,10.9525,10.9787,14600.0],["2014-03-07",10.9493,11.0506,10.9493,11.0081,43700.0],["2014-03-10",11.08,11.0898,10.9525,11.0637,5300.0],["2014-03-11",11.2663,11.3774,11.0342,11.1454,6700.0],["2014-03-12",11.1127,11.1127,10.8675,10.8675,19000.0],["2014-03-13",10.8773,10.9329,10.8741,10.8741,3500.0],["2014-03-14",10.8185,10.9133,10.6584,10.6616,27500.0],["2014-03-17",10.7466,10.8316,10.6388,10.7303,12000.0],["2014-03-18",10.8381,10.9329,10.6812,10.812,20100.0],["2014-03-19",10.7728,10.8381,10.6486,10.727,9200.0],["2014-03-20",10.8316,10.8479,10.6747,10.7891,8200.0],["2014-03-21",10.6943,10.8839,10.6845,10.8806,7200.0],["2014-03-24",10.8447,10.9623,10.6616,10.8643,7200.0],["2014-03-25",10.9395,11.0473,10.7956,10.8708,7100.0],["2014-03-26",10.8414,10.9656,10.7335,10.8054,11200.0],["2014-03-27",10.8153,10.9264,10.7074,10.8577,7700.0],["2014-03-28",10.897,10.9819,10.897,10.9329,3300.0],["2014-03-31",10.9329,11.1094,10.7107,10.8839,31600.0],["2014-04-01",10.8283,11.0146,10.7466,11.0081,111000.0],["2014-04-02",10.8414,10.8447,10.459,10.7368,67700.0],["2014-04-03",10.7368,10.9002,10.7335,10.7532,16900.0],["2014-04-04",10.7205,10.8087,10.5342,10.5374,36500.0],["2014-04-07",10.5636,10.6159,10.4753,10.508,19900.0],["2014-04-08",10.5048,10.6976,10.2465,10.557,38400.0],["2014-04-09",10.8218,10.8218,10.5603,10.5963,11800.0],["2014-04-10",10.7205,10.7826,10.6812,10.7466,10200.0],["2014-04-11",10.7793,10.8349,10.5342,10.7466,8900.0],["2014-04-14",10.8839,10.9068,10.6878,10.8806,7700.0],["2014-04-15",10.7237,10.9296,10.691,10.8185,7200.0],["2014-04-16",10.861,10.9395,10.6453,10.8512,12400.0],["2014-04-17",10.9427,10.9493,10.8087,10.946,9700.0],["2014-04-21",11.0506,11.0604,10.9362,10.9525,19900.0],["2014-04-22",11.0146,11.0408,10.9493,10.9493,10800.0],["2014-04-23",10.861,10.9754,10.8512,10.9329,13100.0],["2014-04-24",10.995,11.3317,10.8708,10.9133,24600.0],["2014-04-25",10.8839,10.9852,10.8675,10.8872,12500.0],["2014-04-28",11.031,11.1061,10.8872,11.0081,12500.0],["2014-04-29",10.8316,11.08,10.8251,11.0767,11500.0],["2014-04-30",10.8545,11.0735,10.8545,11.0081,3100.0],["2014-05-01",11.08,11.0963,10.6649,11.08,54800.0],["2014-05-02",11.1677,11.416,11.1015,11.1478,17100.0],["2014-05-05",11.0883,11.1512,11.0883,11.1114,2000.0],["2014-05-06",11.0419,11.6146,10.9294,11.0055,27900.0],["2014-05-07",11.1644,11.171,10.9757,11.0188,13300.0],["2014-05-08",11.2008,11.2008,10.9625,11.0022,30700.0],["2014-05-09",10.9426,11.0386,10.8003,10.8334,39100.0],["2014-05-12",10.8235,10.989,10.7672,10.9162,25300.0],["2014-05-13",10.9658,11.2538,10.7606,10.9393,41100.0],["2014-05-14",11.0386,11.0386,10.648,10.8036,34600.0],["2014-05-15",11.075,11.075,10.6315,10.84,19700.0],["2014-05-16",10.6811,11.0055,10.6811,11.0055,14300.0],["2014-05-19",11.0949,11.2306,10.8864,11.1545,24000.0],["2014-05-20",11.0552,11.2438,10.9327,11.128,12000.0],["2014-05-21",11.1048,11.2471,10.8599,10.8665,10200.0],["2014-05-22",10.8533,11.075,10.8533,10.9989,17700.0],["2014-05-23",11.1809,11.6476,11.0221,11.3133,59900.0],["2014-05-27",11.3365,11.4888,11.3332,11.3762,6700.0],["2014-05-28",11.3696,11.4689,11.2041,11.2836,9700.0],["2014-05-29",11.3133,11.4623,11.3133,11.4193,15800.0],["2014-05-30",11.4193,11.5881,11.3531,11.5484,16200.0],["2014-06-02",11.555,11.8628,11.4722,11.7172,30900.0],["2014-06-03",11.6112,11.982,11.5881,11.6841,73100.0],["2014-06-04",11.78,11.78,11.5914,11.6145,22000.0],["2014-06-05",11.7701,11.9091,11.6278,11.6576,16800.0],["2014-06-06",11.7701,11.9158,11.7006,11.7205,19900.0],["2014-06-09",11.7172,11.9158,11.6708,11.7503,97900.0],["2014-06-10",11.7172,11.7503,11.7172,11.737,6800.0],["2014-06-11",11.8628,11.8628,11.502,11.5285,19700.0],["2014-06-12",11.4755,11.6145,11.4722,11.5252,11300.0],["2014-06-13",11.5649,11.6046,11.4921,11.5153,6000.0],["2014-06-16",11.5715,11.5715,11.2604,11.5285,24200.0],["2014-06-17",11.5715,11.6112,11.5351,11.5583,7100.0],["2014-06-18",11.5285,11.5285,11.4027,11.4325,11700.0],["2014-06-19",11.4027,11.5649,11.3398,11.3994,12200.0],["2014-06-20",11.4888,11.4888,11.2902,11.3994,30600.0],["2014-06-23",11.3961,11.4755,11.3067,11.3498,40900.0],["2014-06-24",11.3729,11.5186,11.3498,11.5053,8200.0],["2014-06-25",11.4656,11.5186,11.363,11.4888,7600.0],["2014-06-26",11.4987,11.5583,11.4226,11.4689,7700.0],["2014-06-27",11.4226,11.4226,11.3332,11.3365,24300.0],["2014-06-30",11.3299,11.4888,11.2703,11.4027,20300.0],["2014-07-01",11.3795,11.5848,11.3531,11.555,16700.0],["2014-07-02",11.5119,11.6841,11.3862,11.6708,24900.0],["2014-07-03",11.7238,11.7238,11.5649,11.7172,9100.0],["2014-07-07",11.694,11.7668,11.4954,11.5219,12900.0],["2014-07-08",11.6377,11.6377,11.3398,11.3398,20400.0],["2014-07-09",11.416,11.5814,11.3365,11.3994,18600.0],["2014-07-10",11.4093,11.5285,11.1809,11.2703,23400.0],["2014-07-11",11.2869,11.3829,11.032,11.2405,24800.0],["2014-07-14",11.2306,11.3663,11.1644,11.2273,27300.0],["2014-07-15",11.2604,11.4226,11.2273,11.3431,11200.0],["2014-07-16",11.4325,11.5715,11.363,11.406,24700.0],["2014-07-17",11.4755,11.5781,11.2902,11.4689,16500.0],["2014-07-18",11.555,11.5848,11.1478,11.2207,40100.0],["2014-07-21",11.2174,11.5186,11.2041,11.4358,12400.0],["2014-07-22",11.4391,11.4855,11.2339,11.4855,25300.0],["2014-07-23",11.4259,11.545,11.1809,11.2703,29600.0],["2014-07-24",11.363,11.3994,11.0916,11.1545,25300.0],["2014-07-25",11.0883,11.1545,10.989,11.0883,16000.0],["2014-07-28",11.075,11.2008,10.9956,11.0651,16700.0],["2014-07-29",11.1379,11.7503,11.1379,11.6841,28700.0],["2014-07-30",11.6708,11.7503,11.2604,11.2604,12500.0],["2014-07-31",11.2538,11.2769,11.0055,11.0055,12300.0],["2014-08-01",11.0717,11.214,10.9095,10.989,20400.0],["2014-08-04",11.0055,11.4954,10.9724,11.4491,65600.0],["2014-08-05",10.9138,11.5715,10.9138,11.397,24200.0],["2014-08-06",11.2494,11.83,11.1856,11.6085,24600.0],["2014-08-07",11.8803,12.132,11.8501,12.0783,60100.0],["2014-08-08",12.179,12.3099,12.0045,12.1958,35800.0],["2014-08-11",12.2495,12.3837,12.1656,12.3703,51700.0],["2014-08-12",12.434,12.7159,12.2629,12.6723,61700.0],["2014-08-13",12.7764,13.1556,12.6891,13.0113,46800.0],["2014-08-14",13.0885,13.1556,12.6857,12.9207,68800.0],["2014-08-15",13.0885,13.2798,12.3736,12.6052,36500.0],["2014-08-18",12.8066,13.2697,12.6421,13.0079,59400.0],["2014-08-19",13.0381,13.1891,12.8838,13.1388,43800.0],["2014-08-20",13.2865,13.9812,13.0381,13.9241,112800.0],["2014-08-21",14.0114,14.5483,13.5348,14.4208,140700.0],["2014-08-22",14.5651,14.9141,14.2631,14.545,134400.0],["2014-08-25",14.6423,15.1021,13.9912,14.1255,142800.0],["2014-08-26",14.3369,14.6557,14.1456,14.404,45900.0],["2014-08-27",14.394,14.5987,14.0751,14.2329,26900.0],["2014-08-28",14.0953,14.1792,13.7597,13.81,84100.0],["2014-08-29",13.904,13.9946,13.8402,13.9275,83400.0],["2014-09-02",14.0785,14.3335,13.8134,14.0315,60300.0],["2014-09-03",14.0281,14.0449,13.8838,13.914,20100.0],["2014-09-04",13.8637,13.914,13.4308,13.5751,32600.0],["2014-09-05",13.4442,13.6489,13.0482,13.4308,50700.0],["2014-09-08",13.31,13.7764,12.9576,13.7563,73300.0],["2014-09-09",13.6154,13.8469,13.5952,13.7127,35100.0],["2014-09-10",13.6556,13.7261,13.4308,13.5919,24900.0],["2014-09-11",13.4274,13.6019,13.4274,13.5549,16900.0],["2014-09-12",13.518,13.5549,13.1724,13.2428,25800.0],["2014-09-15",13.2395,13.2563,12.7864,13.2194,46000.0],["2014-09-16",13.2026,13.659,13.1791,13.4979,18700.0],["2014-09-17",13.4174,13.6691,13.4174,13.508,22700.0],["2014-09-18",13.555,13.9543,13.508,13.9275,19500.0],["2014-09-19",14.0147,14.1221,13.9275,13.9711,28900.0],["2014-09-22",13.8805,14.6423,13.8067,14.1087,57900.0],["2014-09-23",14.1993,14.1993,13.6556,13.7563,45700.0],["2014-09-24",13.7764,13.7932,13.31,13.3838,65200.0],["2014-09-25",13.4308,13.4308,13.2898,13.2898,9800.0],["2014-09-26",13.1187,13.518,13.0885,13.5147,5600.0],["2014-09-29",13.3637,13.5986,13.1489,13.1623,21600.0],["2014-09-30",13.0885,13.6758,13.0784,13.6623,27300.0],["2014-10-01",13.6523,13.7127,13.2563,13.2932,23400.0],["2014-10-02",13.2093,13.6321,13.0448,13.5415,30700.0],["2014-10-03",13.565,13.7026,13.3603,13.3737,26600.0],["2014-10-06",13.5382,13.7697,12.9374,13.1187,33700.0],["2014-10-07",13.122,13.3032,12.5951,12.7462,46100.0],["2014-10-08",12.7428,12.914,11.7964,12.4844,69100.0],["2014-10-09",12.481,12.6656,11.8232,12.1488,33700.0],["2014-10-10",12.0783,12.6287,11.2594,12.1891,61400.0],["2014-10-13",12.1186,12.5918,12.0817,12.1588,68200.0],["2014-10-14",12.1521,12.3334,11.3098,11.9978,132700.0],["2014-10-15",11.9608,12.9106,11.6957,12.6421,96900.0],["2014-10-16",12.4005,12.8871,12.2998,12.5817,109500.0],["2014-10-17",12.8837,13.3972,12.6018,12.7193,100500.0],["2014-10-20",12.7193,13.5516,12.7193,13.1086,98200.0],["2014-10-21",13.2294,13.7597,13.2294,13.4778,91400.0],["2014-10-22",13.5113,13.8436,13.1287,13.4073,105600.0],["2014-10-23",13.5382,13.9812,13.4375,13.5549,45800.0],["2014-10-24",13.6053,13.9443,13.1388,13.5919,40500.0],["2014-10-27",13.6657,14.0651,13.1992,13.81,70100.0],["2014-10-28",13.8201,14.008,13.8201,13.9443,36200.0],["2014-10-29",14.1288,14.5148,13.9375,13.9409,89600.0],["2014-10-30",14.602,14.602,13.3301,13.8771,56800.0],["2014-10-31",13.9107,14.1154,13.8066,14.0147,43000.0],["2014-11-03",13.9912,14.2228,13.857,14.0114,67400.0],["2014-11-04",14.1065,14.2729,13.4646,13.4646,88400.0],["2014-11-05",13.3967,14.0419,13.3967,13.9163,47600.0],["2014-11-06",13.9061,13.991,13.648,13.648,38100.0],["2014-11-07",13.6378,14.0114,13.5835,13.6989,50400.0],["2014-11-10",13.7737,13.9774,13.614,13.811,23500.0],["2014-11-11",13.845,13.957,13.5903,13.7533,38600.0],["2014-11-12",13.811,13.9367,13.5903,13.7159,28900.0],["2014-11-13",13.7125,13.8552,13.1862,13.2541,41000.0],["2014-11-14",13.159,13.9231,13.0062,13.5597,52400.0],["2014-11-17",13.5835,13.8212,13.5835,13.5835,385900.0],["2014-11-18",13.631,13.8586,13.5597,13.5597,26400.0],["2014-11-19",13.5937,13.7974,13.4612,13.4612,19200.0],["2014-11-20",13.3967,13.5971,13.1624,13.1624,44600.0],["2014-11-21",13.3424,13.5903,13.1726,13.2167,32000.0],["2014-11-24",13.2303,13.2507,12.9043,12.9994,75700.0],["2014-11-25",12.9994,13.1047,12.4696,12.6496,107000.0],["2014-11-26",12.5715,12.9654,12.5647,12.9654,34200.0],["2014-11-28",12.8805,12.8805,12.4764,12.5613,22400.0],["2014-12-01",11.7259,12.2082,10.242,10.4593,742400.0],["2014-12-02",10.242,11.0841,10.242,10.9856,449000.0],["2014-12-03",11.203,11.3864,10.7819,11.3694,134900.0],["2014-12-04",11.3626,11.3864,10.5374,11.2302,131300.0],["2014-12-05",11.2913,11.2913,10.7989,11.0128,86000.0],["2014-12-08",10.877,11.2471,10.2691,10.405,148000.0],["2014-12-09",10.3574,10.6223,10.2691,10.4219,158300.0],["2014-12-10",10.4084,11.0196,10.3404,10.8328,226900.0],["2014-12-11",10.8838,11.8244,10.8091,11.315,137100.0],["2014-12-12",11.2641,12.3066,11.1758,12.2082,155500.0],["2014-12-15",12.2082,12.2931,11.4407,11.4543,71800.0],["2014-12-16",11.2268,11.7022,10.7887,11.3422,138300.0],["2014-12-17",11.3117,12.2184,11.1453,11.8312,115000.0],["2014-12-18",11.9263,12.0316,10.9415,11.5086,89200.0],["2014-12-19",11.5596,11.9637,11.1622,11.7769,66500.0],["2014-12-22",11.6852,11.8652,11.1249,11.1385,46600.0],["2014-12-23",11.2437,11.9874,10.8974,11.6614,72500.0],["2014-12-24",11.5018,11.6852,11.1283,11.6648,33800.0],["2014-12-26",11.7158,11.8074,11.6003,11.7395,41500.0],["2014-12-29",11.7158,11.821,11.5324,11.709,34800.0],["2014-12-30",11.8041,12.2251,11.6444,12.1233,25100.0],["2014-12-31",12.0553,12.507,11.9671,12.0452,79700.0],["2015-01-02",12.0723,12.5579,11.8822,12.5444,15300.0],["2015-01-05",12.4221,12.6157,12.035,12.4798,106300.0],["2015-01-06",12.4764,12.6293,12.164,12.4289,102800.0],["2015-01-07",12.4629,12.5477,12.3066,12.3066,64800.0],["2015-01-08",12.164,12.5885,12.164,12.4459,77800.0],["2015-01-09",12.3644,12.5274,12.1131,12.3712,26300.0],["2015-01-12",12.361,12.4051,11.9705,12.1335,27400.0],["2015-01-13",12.0893,12.4459,11.4203,11.6071,29000.0],["2015-01-14",11.4373,12.1369,11.3083,11.8516,117900.0],["2015-01-15",11.8482,12.473,11.4339,12.2184,75600.0],["2015-01-16",12.1946,12.2863,11.8856,11.9365,42800.0],["2015-01-20",12.2523,12.2523,11.7769,11.9331,77700.0],["2015-01-21",11.9229,12.0757,11.8176,11.9229,84000.0],["2015-01-22",12.0621,12.4017,11.9297,11.9738,57300.0],["2015-01-23",11.9501,12.3746,11.9501,12.1165,59900.0],["2015-01-26",12.2557,12.3746,12.0893,12.1504,25700.0],["2015-01-27",12.1436,12.4595,12.1063,12.1063,35300.0],["2015-01-28",12.0893,12.3406,11.8041,11.8108,37700.0],["2015-01-29",11.9637,12.327,11.5969,12.1912,43500.0],["2015-01-30",12.2591,12.2761,12.052,12.1029,22800.0],["2015-02-02",12.4119,13.1964,12.327,12.9145,143300.0],["2015-02-03",13.3933,14.1268,13.1013,14.1268,307200.0],["2015-02-04",14.1268,14.6185,13.9412,14.4466,127600.0],["2015-02-05",14.4431,15.1273,14.4431,14.7835,182000.0],["2015-02-06",14.8041,15.4092,14.6769,14.9451,131600.0],["2015-02-09",14.9382,15.1239,14.3744,14.4294,66100.0],["2015-02-10",14.4328,14.4363,13.7624,13.814,65900.0],["2015-02-11",13.8037,13.9068,13.4048,13.759,38400.0],["2015-02-12",13.7349,14.1165,13.7349,14.0031,23900.0],["2015-02-13",14.1337,14.23,13.5905,13.673,85000.0],["2015-02-17",13.6696,13.9481,13.6696,13.7521,55900.0],["2015-02-18",13.7177,13.8862,13.618,13.673,15200.0],["2015-02-19",13.618,13.7452,13.4323,13.4908,32600.0],["2015-02-20",13.3842,13.6214,13.2192,13.4702,63200.0],["2015-02-23",13.5699,13.9652,13.5114,13.5114,62700.0],["2015-02-24",14.0959,14.0959,13.4255,13.673,58500.0],["2015-02-25",13.5802,13.8896,13.4942,13.869,64100.0],["2015-02-26",13.814,14.0443,13.7143,14.0443,130600.0],["2015-02-27",14.0374,14.4294,14.0374,14.3641,47200.0],["2015-03-02",14.1681,14.4019,13.5802,14.0409,326600.0],["2015-03-03",13.8552,14.285,13.6661,14.0237,314200.0],["2015-03-04",14.1337,14.45,14.0374,14.2025,106200.0],["2015-03-05",14.2162,14.615,14.1646,14.4397,56900.0],["2015-03-06",14.4156,14.6872,14.3022,14.5119,271800.0],["2015-03-09",14.5978,14.7869,14.4397,14.7835,126900.0],["2015-03-10",14.6425,14.8488,14.4466,14.8351,66900.0],["2015-03-11",14.9588,14.9726,14.7354,14.9726,69400.0],["2015-03-12",14.9795,15.1204,14.2334,14.2334,94000.0],["2015-03-13",14.2747,14.4638,13.7727,14.0374,19600.0],["2015-03-16",13.9721,14.0099,13.7727,13.9687,21500.0],["2015-03-17",13.8724,13.979,13.6077,13.8415,38900.0],["2015-03-18",13.8346,14.0065,13.2811,13.4977,57800.0],["2015-03-19",13.4461,13.4874,13.1883,13.2433,35900.0],["2015-03-20",13.3705,13.7693,13.2536,13.7658,14200.0],["2015-03-23",13.7899,13.9515,13.4805,13.5045,35000.0],["2015-03-24",13.4908,13.9171,13.4427,13.8759,27800.0],["2015-03-25",13.924,14.4019,13.924,14.0374,30400.0],["2015-03-26",14.1371,14.4363,14.0649,14.3022,20900.0],["2015-03-27",14.3262,14.4363,14.2678,14.3984,31100.0],["2015-03-30",14.3434,14.7422,14.2953,14.6357,31500.0],["2015-03-31",14.7457,15.4573,14.7457,14.9657,101000.0],["2015-04-01",15.1273,15.1273,14.7457,14.8213,34100.0],["2015-04-02",14.9279,14.976,14.2368,14.2987,41700.0],["2015-04-06",14.0959,14.6838,14.0959,14.591,21800.0],["2015-04-07",14.5291,14.9416,14.3812,14.4534,17200.0],["2015-04-08",14.3537,14.4981,14.0615,14.175,12000.0],["2015-04-09",14.0271,14.2575,13.6661,13.9824,40200.0],["2015-04-10",13.8312,14.1853,13.7521,13.9859,8000.0],["2015-04-13",14.0959,14.1131,13.8346,13.9137,17500.0],["2015-04-14",13.9034,14.4672,13.8002,14.3675,38500.0],["2015-04-15",14.3297,14.4397,14.0237,14.1165,96300.0],["2015-04-16",14.0615,14.4913,14.0099,14.3125,43700.0],["2015-04-17",14.3881,14.4259,14.2197,14.3606,22800.0],["2015-04-20",14.4913,15.1789,14.4053,14.5669,32800.0],["2015-04-21",14.6082,15.2339,14.4397,15.1204,63200.0],["2015-04-22",15.1445,15.3164,14.9554,15.086,57600.0],["2015-04-23",15.172,15.172,14.9795,15.0482,26300.0],["2015-04-24",14.9348,15.062,14.8454,14.9554,17200.0],["2015-04-27",15.0138,15.1273,14.7835,14.866,29200.0],["2015-04-28",14.8351,14.8866,14.5875,14.7354,34600.0],["2015-04-29",14.6528,14.8694,14.6013,14.7835,42400.0],["2015-04-30",14.7626,14.7765,14.5886,14.6373,34700.0],["2015-05-01",14.7452,15.2569,14.2892,14.968,198200.0],["2015-05-04",14.9854,15.3683,14.6617,15.149,325400.0],["2015-05-05",15.3196,15.5806,15.2847,15.4832,73400.0],["2015-05-06",15.6642,16.3778,15.5006,15.598,46500.0],["2015-05-07",15.6607,15.6607,14.7069,14.787,53800.0],["2015-05-08",14.7939,15.0585,14.7174,14.8984,15100.0],["2015-05-11",14.8496,15.2221,14.6791,15.1246,23300.0],["2015-05-12",15.2465,15.2604,14.6199,14.6826,18300.0],["2015-05-13",14.7243,15.3857,14.599,15.2534,44500.0],["2015-05-14",15.1942,15.7408,14.9889,15.236,49600.0],["2015-05-15",15.3056,15.8835,15.2952,15.6711,28500.0],["2015-05-18",15.518,15.7442,15.3996,15.7442,25300.0],["2015-05-19",15.7442,15.9775,15.5806,15.7825,19600.0],["2015-05-20",15.873,15.9949,15.0132,15.5354,22100.0],["2015-05-21",15.4901,15.7477,15.3196,15.3822,36300.0],["2015-05-22",15.3161,16.2942,15.3161,16.0819,23100.0],["2015-05-26",15.9252,16.2594,15.8278,16.1863,30900.0],["2015-05-27",16.1863,16.2107,15.8626,16.1898,13600.0],["2015-05-28",16.1411,16.336,16.1097,16.1898,16100.0],["2015-05-29",16.3081,16.3081,16.0505,16.0505,12900.0],["2015-06-01",16.0923,16.0923,14.9366,15.3161,145400.0],["2015-06-02",15.0828,15.2743,14.9749,15.0654,34300.0],["2015-06-03",15.1072,15.1072,14.4737,14.6164,56300.0],["2015-06-04",14.4458,14.6512,14.1012,14.1674,20200.0],["2015-06-05",14.2161,14.3414,14.0455,14.2683,27600.0],["2015-06-08",14.317,14.4563,14.1465,14.2857,21900.0],["2015-06-09",14.1883,14.6025,14.1883,14.5746,24500.0],["2015-06-10",14.6199,15.6259,14.6199,15.2325,101700.0],["2015-06-11",15.3927,15.3927,14.7243,15.0376,28700.0],["2015-06-12",15.3126,15.6607,14.6895,15.3961,24500.0],["2015-06-15",14.8113,15.793,14.8113,15.6502,53400.0],["2015-06-16",15.8382,15.9252,15.3161,15.8312,127100.0],["2015-06-17",15.5771,16.524,15.5771,15.8556,76200.0],["2015-06-18",15.6468,16.1689,15.5632,16.1689,47200.0],["2015-06-19",16.0123,16.1828,15.6363,15.7059,26400.0],["2015-06-22",15.7059,15.9043,15.5423,15.7616,49500.0],["2015-06-23",15.6816,15.9531,15.4484,15.9531,52300.0],["2015-06-24",16.0088,16.5518,16.0088,16.4195,30400.0],["2015-06-25",16.3708,16.4891,15.8034,15.8556,33400.0],["2015-06-26",16.0227,16.1898,15.8138,16.1167,48200.0],["2015-06-29",15.88,16.1271,15.8487,16.0088,35800.0],["2015-06-30",16.054,16.054,15.8382,16.0297,53200.0],["2015-07-01",16.1306,16.2977,16.0366,16.0993,84900.0],["2015-07-02",16.1167,16.2176,15.974,16.1202,98700.0],["2015-07-06",16.1654,16.1898,15.8695,15.9635,57600.0],["2015-07-07",15.8974,15.9949,15.7164,15.7686,69700.0],["2015-07-08",15.7895,15.9774,15.7164,15.786,46800.0],["2015-07-09",15.8138,16.2838,15.8138,16.2281,29800.0],["2015-07-10",16.2698,16.6319,16.054,16.3952,40000.0],["2015-07-13",16.6388,16.8686,16.5135,16.5692,42000.0],["2015-07-14",16.6806,16.785,16.4021,16.5657,51600.0],["2015-07-15",16.4543,16.6876,16.0993,16.2385,30200.0],["2015-07-16",16.0018,16.6179,15.9252,16.3116,47500.0],["2015-07-17",16.235,16.5135,15.692,15.692,34600.0],["2015-07-20",15.518,15.5215,14.4876,14.6338,50100.0],["2015-07-21",14.6199,14.8775,13.8262,13.8262,35300.0],["2015-07-22",13.7775,14.136,13.2345,14.0316,34300.0],["2015-07-23",13.9968,14.0177,12.7611,13.0883,86200.0],["2015-07-24",12.9804,13.4816,12.8655,13.3145,27700.0],["2015-07-27",13.3145,14.0003,13.1161,13.3494,33000.0],["2015-07-28",13.6,14.5607,13.332,14.0351,51700.0],["2015-07-29",14.0351,14.5537,13.8053,14.5537,60800.0],["2015-07-30",14.686,15.3161,14.1813,15.0968,43600.0],["2015-07-31",15.0794,15.2987,14.7034,14.7696,45600.0],["2015-08-03",14.961,15.6607,14.5468,15.3196,39500.0],["2015-08-04",15.2596,15.8272,14.6357,15.0058,42600.0],["2015-08-05",15.0481,15.524,13.9589,14.181,90400.0],["2015-08-06",14.047,14.396,13.8461,14.396,61000.0],["2015-08-07",14.1775,14.2233,13.2927,13.5465,32400.0],["2015-08-10",13.3949,13.9942,13.2187,13.7086,42100.0],["2015-08-11",13.7897,13.8849,12.8133,13.1094,58500.0],["2015-08-12",13.0741,13.7968,13.0741,13.7968,29700.0],["2015-08-13",13.6593,13.9801,13.4584,13.9624,57100.0],["2015-08-14",14.0788,14.188,13.6769,13.8496,41600.0],["2015-08-17",13.8355,14.255,13.5676,14.1175,47100.0],["2015-08-18",14.1105,14.1845,13.3209,13.4725,59300.0],["2015-08-19",13.3244,14.0294,12.9684,13.8109,48400.0],["2015-08-20",13.3949,14.2762,13.3949,13.5958,51800.0],["2015-08-21",13.3879,13.7827,13.3879,13.691,39000.0],["2015-08-24",13.3879,13.4055,13.3597,13.3597,57700.0],["2015-08-25",13.4725,13.6875,12.8309,13.4584,35800.0],["2015-08-26",13.4231,13.6487,12.7534,12.8697,23100.0],["2015-08-27",12.9014,13.9871,12.7534,13.5324,31700.0],["2015-08-28",13.3561,14.2726,13.1587,14.2374,26200.0],["2015-08-31",14.0224,14.2621,13.7298,14.0365,16900.0],["2015-09-01",13.9201,14.2339,13.5253,13.7474,46100.0],["2015-09-02",13.7051,14.2233,13.5712,13.9765,45100.0],["2015-09-03",13.8179,14.1246,13.8179,13.8778,50300.0],["2015-09-04",13.8884,14.2444,13.8073,14.2233,83100.0],["2015-09-08",14.0999,14.2515,13.268,13.5218,52900.0],["2015-09-09",13.6981,13.9201,12.845,13.1341,45300.0],["2015-09-10",13.3103,13.6029,12.8098,13.3879,71800.0],["2015-09-11",13.3456,13.3456,12.7639,13.12,57200.0],["2015-09-14",13.1376,13.3385,11.9074,12.2176,68100.0],["2015-09-15",12.1083,12.5842,11.8439,12.2669,47800.0],["2015-09-16",12.3832,12.9754,12.1717,12.3198,81200.0],["2015-09-17",12.3268,12.8415,12.1823,12.4784,74000.0],["2015-09-18",12.3374,12.8662,12.3374,12.5419,56100.0],["2015-09-21",12.5137,13.06,12.0202,12.0202,82500.0],["2015-09-22",11.9849,12.6723,11.5937,11.7946,86000.0],["2015-09-23",11.7417,12.1894,11.3152,11.3152,49500.0],["2015-09-24",11.2835,11.6606,10.7829,11.0367,44800.0],["2015-09-25",11.146,11.3399,10.6913,11.072,49200.0],["2015-09-28",10.9768,11.3857,10.7794,10.8076,41600.0],["2015-09-29",10.7723,11.1883,10.4727,10.6067,57300.0],["2015-09-30",10.7935,11.4809,10.3247,10.6454,110600.0],["2015-10-01",10.8005,11.3152,10.8005,11.2694,22500.0],["2015-10-02",11.3117,11.5831,11.1495,11.3681,43600.0],["2015-10-05",11.5619,11.7417,11.287,11.4914,38600.0],["2015-10-06",11.4632,11.8968,11.4632,11.6642,40600.0],["2015-10-07",11.8439,11.9884,11.7029,11.9497,27300.0],["2015-10-08",11.7911,12.0871,11.7382,12.0484,47200.0],["2015-10-09",12.1259,12.2281,11.8439,12.1541,35100.0],["2015-10-12",12.0695,12.4714,11.5408,12.2634,21200.0],["2015-10-13",12.0801,12.415,11.9109,12.0448,53900.0],["2015-10-14",11.9462,12.5489,11.9462,12.3515,49500.0],["2015-10-15",12.2845,12.4326,12.1612,12.3727,26600.0],["2015-10-16",12.3868,12.9014,12.2669,12.6441,36100.0],["2015-10-19",12.5313,12.5665,12.2458,12.2528,42700.0],["2015-10-20",12.2705,12.3022,11.9039,11.9285,32300.0],["2015-10-21",11.8968,12.1577,11.5373,11.6888,36600.0],["2015-10-22",11.9779,12.3304,11.1425,11.7382,56800.0],["2015-10-23",11.858,11.858,11.3081,11.435,42300.0],["2015-10-26",11.2729,11.4104,10.6102,11.4104,45700.0],["2015-10-27",11.4562,11.4562,10.8182,11.1178,42900.0],["2015-10-28",11.0931,11.5937,10.9733,11.3716,74900.0],["2015-10-29",11.4068,12.1894,11.2306,11.6324,32200.0],["2015-10-30",11.777,11.8792,11.4562,11.5443,28900.0],["2015-11-02",11.4914,12.0166,11.4914,11.5619,24500.0],["2015-11-03",11.6465,12.2246,11.4104,11.6924,82400.0],["2015-11-04",12.0151,12.0151,11.5489,11.8358,65200.0],["2015-11-05",11.678,12.2554,11.409,12.0976,25400.0],["2015-11-06",12.0403,12.1945,11.8681,11.9542,23900.0],["2015-11-09",11.9721,11.9972,11.5955,11.6744,43400.0],["2015-11-10",11.7641,11.9076,11.6099,11.739,32000.0],["2015-11-11",11.7497,11.8143,11.4843,11.5812,36200.0],["2015-11-12",11.5417,11.5417,11.1364,11.3624,18600.0],["2015-11-13",11.3229,11.3767,10.8961,10.9284,20600.0],["2015-11-16",10.9284,11.0468,10.6235,10.9499,26900.0],["2015-11-17",10.8603,11.1257,10.7849,11.0503,19700.0],["2015-11-18",11.036,11.531,10.9679,11.3624,14600.0],["2015-11-19",11.3086,11.7784,11.2978,11.513,22900.0],["2015-11-20",11.5023,12.051,11.3696,11.5023,21200.0],["2015-11-23",11.4628,11.843,11.4234,11.7569,30900.0],["2015-11-24",11.7067,12.3487,11.7067,12.2052,37200.0],["2015-11-25",12.0833,12.6858,11.9936,12.5244,14600.0],["2015-11-27",12.4706,13.2633,12.3379,12.8939,34300.0],["2015-11-30",13.0553,13.5251,12.7325,13.0947,91300.0],["2015-12-01",13.2095,13.543,12.8616,13.3673,36000.0],["2015-12-02",13.3494,13.457,12.9548,13.3852,45600.0],["2015-12-03",13.5861,13.6291,13.1916,13.3745,51500.0],["2015-12-04",13.2705,13.3207,11.8717,12.9584,114500.0],["2015-12-07",12.8401,12.8401,11.8035,11.9183,58700.0],["2015-12-08",11.7246,12.2554,11.348,11.5417,38100.0],["2015-12-09",11.5883,12.1801,11.3839,11.9147,41200.0],["2015-12-10",11.9972,12.3738,11.5919,12.2877,45200.0],["2015-12-11",12.2268,12.3953,11.1221,11.1544,58300.0],["2015-12-14",10.975,11.1113,10.4119,10.8782,92800.0],["2015-12-15",10.8854,11.2082,10.6666,11.1902,53800.0],["2015-12-16",11.0575,11.574,11.0252,11.2404,37100.0],["2015-12-17",11.3767,11.3767,10.6092,10.6271,39600.0],["2015-12-18",10.7885,10.9786,10.5948,10.7096,43000.0],["2015-12-21",10.7957,10.9284,10.0604,10.3402,80200.0],["2015-12-22",10.2326,10.7814,10.1429,10.3294,78600.0],["2015-12-23",10.3474,10.81,10.3079,10.6056,66300.0],["2015-12-24",10.5375,10.7347,10.4729,10.6415,39300.0],["2015-12-28",10.7849,11.0719,10.4478,10.7598,80900.0],["2015-12-29",10.6235,10.8495,10.6164,10.8244,50300.0],["2015-12-30",10.7347,11.5023,10.7132,11.4664,17800.0],["2015-12-31",11.8071,13.1593,11.4915,12.8006,151500.0],["2016-01-04",12.6428,12.6428,11.8179,12.112,50800.0],["2016-01-05",12.1335,12.1801,12.008,12.1443,83800.0],["2016-01-06",11.9721,12.216,11.9721,12.1407,122000.0],["2016-01-07",11.9291,12.2088,11.6888,11.7569,85600.0],["2016-01-08",11.7175,11.8394,11.4772,11.5058,33700.0],["2016-01-11",11.3803,11.531,10.9212,11.0575,111700.0],["2016-01-12",11.0719,11.3158,10.4048,10.6558,37400.0],["2016-01-13",10.6164,10.8459,9.9636,10.0676,108500.0],["2016-01-14",10.1429,11.0719,9.9815,10.3904,35800.0],["2016-01-15",9.6121,10.3545,9.6121,10.3223,27600.0],["2016-01-19",10.2936,10.3007,9.526,9.5655,26000.0],["2016-01-20",9.2068,9.2535,8.7621,8.8195,63300.0],["2016-01-21",8.902,9.0526,8.077,8.5541,159600.0],["2016-01-22",8.7262,9.2355,8.7262,8.8051,42000.0],["2016-01-25",8.8087,9.0741,8.4429,8.7298,20800.0],["2016-01-26",8.8195,8.9522,8.6401,8.6868,89800.0],["2016-01-27",8.6796,8.9307,8.5361,8.7836,54200.0],["2016-01-28",9.0275,9.4866,8.902,9.0634,29900.0],["2016-01-29",9.0705,10.082,9.0705,10.0748,139800.0],["2016-02-01",10.1214,10.2003,9.6193,9.9528,29500.0],["2016-02-02",9.8237,10.5303,9.7412,10.1609,37300.0],["2016-02-03",10.0803,10.4209,9.6188,9.9814,125400.0],["2016-02-04",9.9814,10.5565,9.9814,10.3916,51700.0],["2016-02-05",10.5418,10.7872,9.8019,10.0656,30300.0],["2016-02-08",9.9814,10.1755,9.6371,9.736,60600.0],["2016-02-09",9.7726,9.8605,8.8239,8.9155,60600.0],["2016-02-10",9.0437,9.2671,8.6701,8.7726,43100.0],["2016-02-11",8.6078,9.062,7.9998,8.692,52300.0],["2016-02-12",8.7397,8.8642,8.1096,8.3148,83100.0],["2016-02-16",8.4063,9.1609,8.4063,9.095,24600.0],["2016-02-17",9.2488,9.6261,9.095,9.4686,48600.0],["2016-02-18",9.4539,9.6591,9.2415,9.3697,88900.0],["2016-02-19",9.5052,9.5052,9.0181,9.3111,38300.0],["2016-02-22",9.4832,9.8678,9.4173,9.7653,5900.0],["2016-02-23",9.6774,9.8532,9.2598,9.3257,98400.0],["2016-02-24",9.2854,10.8971,9.1536,10.7543,54000.0],["2016-02-25",10.5784,10.5784,9.9081,10.4759,57300.0],["2016-02-26",10.5308,12.1974,10.4649,11.4465,142300.0],["2016-02-29",11.3183,12.6406,11.3183,11.6956,125800.0],["2016-03-01",11.7616,11.8971,10.8092,10.8605,205300.0],["2016-03-02",10.6224,11.1389,10.3367,10.5894,107600.0],["2016-03-03",10.5381,11.0766,10.3697,10.6151,48500.0],["2016-03-04",10.6883,10.6883,10.2341,10.5235,71400.0],["2016-03-07",10.5784,10.5784,10.1865,10.2561,63900.0],["2016-03-08",10.1645,10.1902,9.9484,9.9704,59300.0],["2016-03-09",10.1133,10.6151,10.007,10.5052,40700.0],["2016-03-10",10.4759,10.8788,10.2671,10.8239,73800.0],["2016-03-11",10.8055,10.9521,10.2231,10.5125,25700.0],["2016-03-14",10.4649,10.8715,10.2305,10.7982,35400.0],["2016-03-15",10.5601,10.7652,10.4722,10.648,34300.0],["2016-03-16",10.8239,10.985,10.6004,10.9814,64300.0],["2016-03-17",10.9887,11.377,10.8385,11.2085,138300.0],["2016-03-18",11.3147,11.6004,11.0619,11.1315,37500.0],["2016-03-21",11.2268,11.9923,11.1425,11.2671,230600.0],["2016-03-22",11.3257,11.7909,11.1865,11.2378,50100.0],["2016-03-23",11.289,11.3696,10.9997,11.2817,38400.0],["2016-03-24",11.1572,11.4282,10.8055,11.2781,45100.0],["2016-03-28",11.344,11.5125,11.2158,11.3769,34700.0],["2016-03-29",11.289,11.5381,10.9923,11.3367,44900.0],["2016-03-30",11.4465,11.5821,11.2597,11.3476,48100.0],["2016-03-31",11.2487,11.5052,11.1865,11.5015,57700.0],["2016-04-01",11.5894,11.7029,11.3843,11.4063,12700.0],["2016-04-04",11.2707,11.6443,11.2707,11.2817,31900.0],["2016-04-05",11.2817,11.3843,10.5601,10.7579,59100.0],["2016-04-06",10.7946,10.9447,10.681,10.9337,30000.0],["2016-04-07",11.0326,11.0693,10.7836,11.0693,13500.0],["2016-04-08",11.0619,11.5454,11.0619,11.3403,6200.0],["2016-04-11",11.4722,11.4722,11.1682,11.1865,3800.0],["2016-04-12",11.1682,11.7066,11.1682,11.5125,14200.0],["2016-04-13",11.4209,11.5821,11.04,11.311,24700.0],["2016-04-14",11.2158,11.5564,11.0656,11.4246,28400.0],["2016-04-15",11.3037,11.3147,10.8422,11.1132,63700.0],["2016-04-18",10.974,11.6224,10.974,11.4685,12300.0],["2016-04-19",11.5051,11.5088,11.3183,11.4282,22900.0],["2016-04-20",11.289,11.5711,11.289,11.5198,56200.0],["2016-04-21",11.4758,11.5454,11.3586,11.4099,19800.0],["2016-04-22",11.4612,11.974,11.2524,11.9594,49400.0],["2016-04-25",11.8971,11.9813,11.7762,11.8128,14300.0],["2016-04-26",11.7835,11.9557,11.6553,11.8714,9900.0],["2016-04-27",12.0033,12.0876,11.8568,11.9044,12200.0],["2016-04-28",12.018,12.0656,11.8934,11.952,22200.0],["2016-04-29",11.7835,12.4245,11.5857,12.3073,102400.0],["2016-05-02",12.2121,12.256,11.8678,12.2414,22800.0],["2016-05-03",12.1071,12.2936,12.0511,12.1369,19900.0],["2016-05-04",12.1183,12.1183,11.9093,12.1145,16500.0],["2016-05-05",11.9802,12.51,11.9653,12.1407,29300.0],["2016-05-06",12.1444,12.1444,10.7303,10.9094,336900.0],["2016-05-09",10.9094,10.9094,10.2229,10.6669,137400.0],["2016-05-10",10.5438,10.8535,10.305,10.4095,117400.0],["2016-05-11",10.3535,10.6744,10.0737,10.4692,152100.0],["2016-05-12",10.499,10.8572,10.167,10.7751,45100.0],["2016-05-13",10.6669,10.7565,10.305,10.4169,44000.0],["2016-05-16",10.5401,10.6221,10.2341,10.4057,58800.0],["2016-05-17",10.346,10.4319,9.9953,10.1073,51200.0],["2016-05-18",10.014,10.1296,9.7155,9.7565,64900.0],["2016-05-19",9.6745,9.8349,9.5402,9.7939,18100.0],["2016-05-20",9.7939,9.9207,9.5887,9.7715,77600.0],["2016-05-23",9.6484,9.917,9.626,9.6931,82300.0],["2016-05-24",9.6521,9.7491,9.4357,9.5999,90900.0],["2016-05-25",9.5737,9.7939,9.529,9.723,46700.0],["2016-05-26",9.6819,9.7715,9.4357,9.7565,103000.0],["2016-05-27",9.6894,9.8162,9.5663,9.7677,30100.0],["2016-05-31",9.7379,9.9095,9.7155,9.8461,57400.0],["2016-06-01",9.8088,9.8424,9.7006,9.8013,47700.0],["2016-06-02",9.764,9.8386,9.57,9.7118,28700.0],["2016-06-03",9.6521,9.6969,9.5178,9.6558,24100.0],["2016-06-06",9.708,9.708,9.6222,9.6521,30000.0],["2016-06-07",9.6633,9.861,9.6446,9.7677,58300.0],["2016-06-08",9.8237,10.0401,9.7752,9.8163,80400.0],["2016-06-09",9.7752,9.8573,9.6857,9.7715,83200.0],["2016-06-10",9.8834,9.8834,9.6073,9.7192,83300.0],["2016-06-13",9.7342,9.9244,9.5998,9.6409,82500.0],["2016-06-14",9.5887,10.0364,9.4842,9.8983,89700.0],["2016-06-15",9.8498,9.8573,9.6633,9.8498,77000.0],["2016-06-16",9.8237,9.8312,9.6148,9.7491,86100.0],["2016-06-17",9.7491,10.2267,9.5327,9.7603,291200.0],["2016-06-20",9.8349,9.8498,9.5215,9.6633,44800.0],["2016-06-21",9.764,10.0737,9.708,9.7752,116000.0],["2016-06-22",9.8088,9.9095,9.5513,9.6297,82000.0],["2016-06-23",9.7416,9.8909,9.3648,9.6073,120900.0],["2016-06-24",9.5849,9.9319,9.4916,9.6707,80300.0],["2016-06-27",9.708,9.8461,9.0141,9.2976,99100.0],["2016-06-28",9.432,9.9991,9.432,9.57,112000.0],["2016-06-29",9.7006,10.111,9.6409,9.8237,105200.0],["2016-06-30",9.8759,10.1371,9.8424,9.9655,64900.0],["2016-07-01",9.9991,10.4281,9.9991,10.3572,58800.0],["2016-07-05",10.3087,10.3498,10.1222,10.3498,31800.0],["2016-07-06",10.2267,10.3908,10.0774,10.3498,29100.0],["2016-07-07",10.3759,10.652,9.7789,9.8051,50700.0],["2016-07-08",9.8909,9.9543,9.626,9.7528,46100.0],["2016-07-11",9.7566,9.8386,9.6595,9.6595,30600.0],["2016-07-12",9.6969,9.9767,9.6446,9.9543,122100.0],["2016-07-13",9.8312,9.9692,9.6297,9.6782,37200.0],["2016-07-14",9.6931,9.8573,9.6334,9.6372,50200.0],["2016-07-15",9.7192,9.7603,9.5252,9.6446,151400.0],["2016-07-18",9.6446,9.9543,9.626,9.8312,59900.0],["2016-07-19",9.8461,10.0364,9.8237,9.8237,76200.0],["2016-07-20",9.8386,9.9804,9.7155,9.7901,77000.0],["2016-07-21",9.8162,10.0103,9.6633,9.7006,120900.0],["2016-07-22",9.7342,9.8722,9.57,9.6595,48000.0],["2016-07-25",9.6707,9.8125,9.5028,9.5961,56400.0],["2016-07-26",9.6521,9.7864,9.5663,9.6372,47000.0],["2016-07-27",9.7006,9.8461,9.4431,9.5775,141800.0],["2016-07-28",9.4917,9.723,9.4021,9.6894,46900.0],["2016-07-29",9.6894,9.7192,9.514,9.6707,35000.0],["2016-08-01",9.723,9.7379,9.57,9.6372,39800.0],["2016-08-02",9.6819,9.7192,9.5103,9.6036,59600.0],["2016-08-03",9.7145,9.9822,9.6724,9.8139,160600.0],["2016-08-04",9.9516,10.2958,9.6571,9.6954,94700.0],["2016-08-05",9.7527,9.9784,9.638,9.6877,84400.0],["2016-08-08",9.7872,10.2652,9.7872,10.0243,134300.0],["2016-08-09",10.1275,10.2691,10.0587,10.1849,65000.0],["2016-08-10",10.1926,10.4182,10.1849,10.3456,97400.0],["2016-08-11",10.4029,10.6553,10.1314,10.4488,81300.0],["2016-08-12",10.5024,11.2329,10.5024,10.8734,131000.0],["2016-08-15",10.9919,11.1755,10.7318,10.8198,64700.0],["2016-08-16",10.8083,11.0034,10.7892,10.9345,56000.0],["2016-08-17",10.8657,11.2099,10.8045,11.0875,24800.0],["2016-08-18",11.0455,11.0799,10.7816,10.9613,21900.0],["2016-08-19",11.0455,11.0455,10.7854,10.8695,47400.0],["2016-08-22",10.7969,10.7969,10.4794,10.5368,23500.0],["2016-08-23",10.5444,10.6324,10.3264,10.5253,28200.0],["2016-08-24",10.4909,10.4985,10.3494,10.3838,21300.0],["2016-08-25",10.3647,10.38,9.986,10.1314,45800.0],["2016-08-26",10.0511,10.2079,9.9746,10.0281,22400.0],["2016-08-29",10.0893,10.1926,9.9746,10.0205,45900.0],["2016-08-30",10.0549,10.1734,9.9784,10.1084,30000.0],["2016-08-31",10.0434,10.2805,9.8751,9.9784,71900.0],["2016-09-01",9.9248,10.1696,9.8675,10.1467,51700.0],["2016-09-02",10.139,10.5559,10.0243,10.4373,71900.0],["2016-09-06",10.5597,11.1219,10.4679,11.0302,100800.0],["2016-09-07",10.946,11.1525,10.9307,11.0761,67500.0],["2016-09-08",11.1181,11.317,10.6706,10.6821,106600.0],["2016-09-09",10.6477,10.8007,10.2155,10.5215,102400.0],["2016-09-12",10.5827,11.2443,10.5827,10.7777,102700.0],["2016-09-13",10.9345,11.0914,10.64,10.793,75800.0],["2016-09-14",10.7969,10.9881,10.5406,10.8581,56400.0],["2016-09-15",10.793,10.9345,10.6477,10.7204,102600.0],["2016-09-16",10.6668,10.728,10.4029,10.6553,424500.0],["2016-09-19",10.6133,10.881,10.5903,10.64,32300.0],["2016-09-20",10.6515,10.7739,10.4718,10.5483,39700.0],["2016-09-21",10.6477,10.7012,10.51,10.5521,24000.0],["2016-09-22",10.6821,10.9001,10.51,10.598,61300.0],["2016-09-23",10.5483,10.728,10.4871,10.6936,46200.0],["2016-09-26",10.8198,10.8772,10.5712,10.7051,61200.0],["2016-09-27",10.6592,10.6592,10.3609,10.4718,28300.0],["2016-09-28",10.4718,10.9575,10.4565,10.9575,16600.0],["2016-09-29",11.034,11.1564,10.9192,11.034,101900.0],["2016-09-30",11.1296,11.1296,10.8504,10.9307,38500.0],["2016-10-03",10.7357,10.7969,10.4373,10.598,60000.0],["2016-10-04",10.6936,10.7777,10.2729,10.4297,41300.0],["2016-10-05",10.4335,10.533,10.0511,10.1276,66700.0],["2016-10-06",10.1352,10.3111,9.9937,10.0166,85800.0],["2016-10-07",10.0893,10.162,9.9822,10.1161,49600.0],["2016-10-10",10.097,10.2614,10.097,10.1696,25600.0],["2016-10-11",10.1543,10.1964,10.009,10.0625,28800.0],["2016-10-12",10.074,10.074,9.7145,9.7833,63900.0],["2016-10-13",9.7145,9.8943,9.6533,9.8751,44000.0],["2016-10-14",9.768,10.0205,9.6992,9.6992,20100.0],["2016-10-17",9.7336,9.7336,9.5806,9.5806,24400.0],["2016-10-18",9.6762,9.7336,9.5424,9.5998,25100.0],["2016-10-19",9.6762,9.791,9.5806,9.5806,16900.0],["2016-10-20",9.6189,9.6189,9.5233,9.5424,47000.0],["2016-10-21",9.6189,9.6762,9.5615,9.5806,37600.0],["2016-10-24",9.6189,9.6762,9.5424,9.5615,127600.0],["2016-10-25",9.6112,9.7145,9.5233,9.5233,25600.0],["2016-10-26",9.5806,9.9516,9.5806,9.6571,57500.0],["2016-10-27",9.7719,9.8484,9.6571,9.6762,53000.0],["2016-10-28",9.791,9.8866,9.638,9.6571,38100.0],["2016-10-31",9.7336,9.7336,9.3894,9.485,53900.0],["2016-11-01",9.2938,9.3512,9.0069,9.0834,78700.0],["2016-11-02",9.0643,9.0643,8.7775,8.7775,65000.0],["2016-11-03",8.8779,8.8897,8.4842,8.8188,67000.0],["2016-11-04",8.8385,8.8582,8.5629,8.6613,43900.0],["2016-11-07",8.7007,8.7558,8.3857,8.4842,38800.0],["2016-11-08",8.5038,8.6731,8.3857,8.5432,39200.0],["2016-11-09",8.4842,9.2125,8.4842,8.7794,319100.0],["2016-11-10",8.7401,8.9251,8.5038,8.681,72500.0],["2016-11-11",8.6416,9.2125,8.6023,8.8975,114400.0],["2016-11-14",8.9763,9.4487,8.9172,9.3897,89100.0],["2016-11-15",9.4487,9.9408,9.4487,9.7637,88300.0],["2016-11-16",9.7834,10.0196,9.6849,9.9015,44400.0],["2016-11-17",9.9212,9.9999,9.7046,9.8424,58200.0],["2016-11-18",9.7046,9.9841,9.6849,9.8424,61600.0],["2016-11-21",9.9408,10.3149,9.9408,10.2361,66200.0],["2016-11-22",10.2558,10.3542,9.9999,10.0983,62900.0],["2016-11-23",10.0786,10.1771,9.803,9.9212,35300.0],["2016-11-25",9.9408,10.118,9.803,9.9605,11500.0],["2016-11-28",10.0589,10.0786,9.9408,9.9605,33100.0],["2016-11-29",9.9212,10.0393,9.7046,9.7243,41800.0],["2016-11-30",9.9015,10.1023,9.7046,10.0589,57100.0],["2016-12-01",10.0786,10.3542,10.0393,10.2164,51900.0],["2016-12-02",10.2361,10.7282,10.1574,10.5314,92700.0],["2016-12-05",10.5314,10.8267,10.4133,10.6101,45800.0],["2016-12-06",10.6298,10.7282,10.492,10.6101,29500.0],["2016-12-07",10.6495,10.9448,10.5708,10.6889,36400.0],["2016-12-08",10.7479,11.2991,10.7479,11.2204,61000.0],["2016-12-09",11.2991,11.2991,10.7676,11.181,55500.0],["2016-12-12",11.3188,12.0471,11.2204,11.9881,116600.0],["2016-12-13",11.9487,12.0471,11.4566,11.5944,123800.0],["2016-12-14",11.4369,11.6928,11.0235,11.1022,89200.0],["2016-12-15",11.0235,11.6337,11.0235,11.5747,68000.0],["2016-12-16",11.5156,12.0077,11.3385,11.3385,222300.0],["2016-12-19",11.3385,11.5944,11.0432,11.0826,114900.0],["2016-12-20",11.0826,11.2991,11.0038,11.1022,44100.0],["2016-12-21",11.0629,11.5747,11.0432,11.4172,29100.0],["2016-12-22",11.2991,11.5353,11.0826,11.1613,87800.0],["2016-12-23",11.0038,11.2204,10.9448,11.0629,56100.0],["2016-12-27",11.0235,11.3975,11.0038,11.24,45600.0],["2016-12-28",11.1613,11.2637,11.0235,11.0235,23400.0],["2016-12-29",11.0038,11.3975,10.8267,11.2597,37900.0],["2016-12-30",11.2991,11.2991,11.1022,11.24,19800.0],["2017-01-03",11.24,11.87,11.2204,11.4763,58300.0],["2017-01-04",11.5353,11.929,11.4959,11.8109,51200.0],["2017-01-05",11.929,12.3227,11.9093,12.244,112600.0],["2017-01-06",12.2833,12.8148,12.2046,12.6967,85000.0],["2017-01-09",12.6967,13.1101,12.4762,12.9329,73600.0],["2017-01-10",13.051,13.4841,12.9329,13.3266,97900.0],["2017-01-11",13.3266,13.4251,12.9526,13.366,116300.0],["2017-01-12",13.3069,13.4054,13.1495,13.3463,80300.0],["2017-01-13",13.4447,13.7203,12.8542,13.1888,94700.0],["2017-01-17",13.2676,13.3857,12.992,12.992,50600.0],["2017-01-18",13.0314,13.2479,12.9723,13.1298,44800.0],["2017-01-19",13.1692,13.1888,12.8345,12.9526,31600.0],["2017-01-20",12.9526,13.1298,12.8542,13.0314,16700.0],["2017-01-23",13.0314,13.4251,12.9723,13.2085,24500.0],["2017-01-24",13.1101,13.6022,13.1101,13.2676,31500.0],["2017-01-25",13.4054,13.5628,13.1495,13.2873,53800.0],["2017-01-26",13.3266,13.5825,13.2282,13.5825,48800.0],["2017-01-27",13.6219,13.7597,13.3857,13.5235,38200.0],["2017-01-30",13.4644,13.7006,13.1888,13.3069,46900.0],["2017-01-31",13.5629,13.7794,13.2676,13.5629,19700.0],["2017-02-01",13.5825,13.7597,13.5235,13.7006,18300.0],["2017-02-02",13.7794,14.1928,13.7794,14.1731,48000.0],["2017-02-03",14.2854,14.3456,13.9042,13.9444,33000.0],["2017-02-06",14.0246,14.0246,13.5551,13.824,35500.0],["2017-02-07",13.7838,13.8641,13.7437,13.844,27800.0],["2017-02-08",13.824,13.824,13.2622,13.7237,31300.0],["2017-02-09",13.8039,13.844,13.5832,13.6635,27700.0],["2017-02-10",13.844,13.844,13.2221,13.3424,25300.0],["2017-02-13",13.2421,13.3625,13.0615,13.1217,47400.0],["2017-02-14",13.1017,13.4107,13.0615,13.2421,19600.0],["2017-02-15",13.1017,13.3665,13.1017,13.2622,15500.0],["2017-02-16",13.3625,13.4829,13.0816,13.1418,18100.0],["2017-02-17",13.1418,13.1418,12.901,13.1418,19300.0],["2017-02-21",13.2221,13.3625,13.0615,13.2221,25100.0],["2017-02-22",13.2421,13.2622,12.8007,13.0014,34600.0],["2017-02-23",13.1017,13.1017,12.0784,12.4797,105000.0],["2017-02-24",12.3392,12.4677,12.0584,12.259,47500.0],["2017-02-27",12.3593,12.5198,12.2389,12.5198,40300.0],["2017-02-28",12.58,12.7205,12.0985,12.4195,68300.0],["2017-03-01",12.4396,12.4998,11.958,12.2991,95100.0],["2017-03-02",12.3794,12.3794,12.0383,12.2389,62500.0],["2017-03-03",12.3392,12.7004,12.3392,12.5198,46300.0],["2017-03-06",12.6001,12.7124,12.3794,12.5599,47900.0],["2017-03-07",12.58,12.8007,12.3794,12.6201,31200.0],["2017-03-08",12.7806,12.881,12.2791,12.2791,51600.0],["2017-03-09",12.3593,12.5399,12.1587,12.4998,50200.0],["2017-03-10",12.6402,12.8208,12.3794,12.5198,54300.0],["2017-03-13",12.3593,12.4998,11.7373,12.1185,225500.0],["2017-03-14",12.0985,12.1787,11.637,11.6771,115400.0],["2017-03-15",11.7975,12.58,11.7373,11.9179,135500.0],["2017-03-16",12.0383,12.0584,11.7574,11.8577,104900.0],["2017-03-17",11.8778,12.1587,11.4564,11.9179,606900.0],["2017-03-20",11.8577,12.0985,11.8577,12.0182,36100.0],["2017-03-21",12.0383,12.1988,11.8778,11.9781,62400.0],["2017-03-22",11.8778,12.1386,11.8778,12.1185,41500.0],["2017-03-23",12.1185,12.4998,12.0303,12.4195,49100.0],["2017-03-24",12.3994,12.6603,12.1787,12.4998,48800.0],["2017-03-27",12.3192,12.8007,12.1587,12.7405,40000.0],["2017-03-28",12.7405,13.0214,12.5399,12.6402,32400.0],["2017-03-29",12.6402,12.881,12.6121,12.8408,12600.0],["2017-03-30",12.901,13.1619,12.881,12.9412,29900.0],["2017-03-31",13.0014,13.4829,12.7807,13.3625,77500.0],["2017-04-03",13.3224,13.3625,12.6803,12.8408,37200.0],["2017-04-04",12.9612,13.0214,12.6001,12.7004,18800.0],["2017-04-05",12.7405,12.8609,12.2791,12.4396,16300.0],["2017-04-06",12.5198,12.6803,12.4797,12.58,11200.0],["2017-04-07",12.6803,12.881,12.5399,12.6001,22900.0],["2017-04-10",12.7807,12.8208,12.5198,12.6201,14600.0],["2017-04-11",12.58,12.881,12.4797,12.7606,20800.0],["2017-04-12",12.7205,12.8408,12.6402,12.8208,18600.0],["2017-04-13",12.8609,12.8609,12.5198,12.6001,36200.0],["2017-04-17",12.7004,12.7004,12.6001,12.6001,22000.0],["2017-04-18",12.6402,12.7004,12.4195,12.6603,21100.0],["2017-04-19",12.6603,12.6603,12.4195,12.4396,16200.0],["2017-04-20",12.5599,12.6803,12.3994,12.5399,20600.0],["2017-04-21",12.3593,12.6803,12.3593,12.6402,18100.0],["2017-04-24",12.6803,12.8007,12.5399,12.6402,13800.0],["2017-04-25",12.7004,12.901,12.6603,12.881,27100.0],["2017-04-26",12.8208,13.2822,12.8208,12.8609,36900.0],["2017-04-27",12.8408,13.2622,12.4596,13.1017,52500.0],["2017-04-28",13.2622,13.2622,12.8609,13.0014,42500.0],["2017-05-01",13.0014,13.5029,13.0014,13.5029,40800.0],["2017-05-02",13.5832,13.5832,13.0214,13.0214,95400.0],["2017-05-03",13.0173,13.1403,12.5253,12.6278,43300.0],["2017-05-04",12.5868,12.5868,11.6233,11.8898,85600.0],["2017-05-05",11.8898,12.6278,11.8898,12.5663,47500.0],["2017-05-08",12.5868,12.7754,12.4023,12.5458,23400.0],["2017-05-09",12.4433,13.0378,12.4433,12.9353,29600.0],["2017-05-10",12.9763,13.0378,12.8328,12.8328,27900.0],["2017-05-11",12.8943,13.1813,12.7713,13.0378,16300.0],["2017-05-12",13.0173,13.1608,12.9066,12.9066,9300.0],["2017-05-15",13.0788,13.1813,12.7508,12.7508,27200.0],["2017-05-16",12.8369,12.923,12.7508,12.8123,9300.0],["2017-05-17",12.7508,12.9968,12.4228,12.5458,20200.0],["2017-05-18",12.4843,12.6278,12.4228,12.5048,10600.0],["2017-05-19",12.5991,12.8123,12.5048,12.6073,38700.0],["2017-05-22",12.8123,12.8123,12.5868,12.5868,6400.0],["2017-05-23",12.6483,12.7303,12.4843,12.6483,44700.0],["2017-05-24",12.6606,12.7508,12.5868,12.6278,18200.0],["2017-05-25",12.6688,12.7098,12.5663,12.6483,14400.0],["2017-05-26",12.7098,12.7918,12.5253,12.5868,17800.0],["2017-05-30",12.5663,12.7918,12.5663,12.6483,31700.0],["2017-05-31",12.7098,12.7098,12.3818,12.4228,43000.0],["2017-06-01",12.4515,12.7508,12.4269,12.6688,19100.0],["2017-06-02",12.6483,12.7918,12.6073,12.6688,13100.0],["2017-06-05",12.7262,12.8123,12.6073,12.6278,23500.0],["2017-06-06",12.6893,12.7713,12.5458,12.7303,38500.0],["2017-06-07",12.7508,12.7918,12.5048,12.6073,30800.0],["2017-06-08",12.5663,12.7918,12.5663,12.7508,23300.0],["2017-06-09",12.7918,13.2633,12.7426,13.2018,52700.0],["2017-06-12",13.2633,13.4478,13.1198,13.1198,55100.0],["2017-06-13",13.0788,13.5093,13.0788,13.4068,27800.0],["2017-06-14",13.4068,13.4068,12.8533,13.0788,27500.0],["2017-06-15",13.0583,13.3863,12.8533,13.0583,29000.0],["2017-06-16",13.0788,13.4888,13.0788,13.4888,20700.0],["2017-06-19",13.4888,13.4888,13.2018,13.3863,31700.0],["2017-06-20",13.1813,13.4888,12.4638,12.6688,54300.0],["2017-06-21",12.6688,12.9148,12.4843,12.5048,23600.0],["2017-06-22",12.5253,13.1198,12.5253,13.0378,21500.0],["2017-06-23",13.0583,13.1403,12.5048,13.0993,74500.0],["2017-06-26",13.2428,13.3125,12.8328,12.8328,20400.0],["2017-06-27",12.8738,13.0993,12.7098,12.7918,42600.0],["2017-06-28",12.9148,13.1608,12.8123,12.8328,19800.0],["2017-06-29",12.8943,13.1813,12.8738,13.1198,13500.0],["2017-06-30",13.2223,13.5298,13.1403,13.4273,29300.0],["2017-07-03",13.4683,13.6323,13.4068,13.6118,16200.0],["2017-07-05",13.4068,13.5298,12.6893,12.7303,53700.0],["2017-07-06",12.7303,13.2838,12.7303,13.0583,43000.0],["2017-07-07",12.9763,13.2018,12.9148,13.2018,16800.0],["2017-07-10",13.0788,13.3453,13.0788,13.1608,13800.0],["2017-07-11",13.2018,13.2633,12.9968,13.1608,12800.0],["2017-07-12",13.4478,13.5913,13.2838,13.5913,21700.0],["2017-07-13",13.6118,13.7143,13.2223,13.4478,27700.0],["2017-07-14",13.4888,13.7758,13.3658,13.6323,24800.0],["2017-07-17",13.6528,14.0013,13.5503,13.9808,20800.0],["2017-07-18",14.0013,14.1366,13.8578,14.0833,19900.0],["2017-07-19",14.1858,14.5343,14.1243,14.1858,58000.0],["2017-07-20",14.2268,14.4113,14.1653,14.2473,15700.0],["2017-07-21",14.2473,14.5343,14.1448,14.3498,15400.0],["2017-07-24",14.3293,14.5097,14.2063,14.2268,15900.0],["2017-07-25",14.3498,14.4523,14.1858,14.2883,19600.0],["2017-07-26",14.3293,14.4728,14.1448,14.4318,31800.0],["2017-07-27",14.3498,14.4072,14.1038,14.2268,26700.0],["2017-07-28",14.2063,14.317,13.9603,14.0218,24000.0],["2017-07-31",14.0013,14.5712,13.5503,14.3293,137500.0],["2017-08-01",14.3703,14.4933,14.0833,14.4728,36500.0],["2017-08-02",14.2866,14.3075,13.6591,13.9729,43600.0],["2017-08-03",13.9519,13.9519,12.8768,13.3453,56300.0],["2017-08-04",13.4081,13.429,12.9897,13.2617,31400.0],["2017-08-07",13.3035,13.5336,13.2617,13.5336,19200.0],["2017-08-08",13.4081,13.5336,12.676,12.9688,46300.0],["2017-08-09",13.0107,13.1153,12.4877,12.5923,43100.0],["2017-08-10",12.6132,12.7597,12.4459,12.5296,23600.0],["2017-08-11",11.8393,12.8642,11.8184,12.6132,100900.0],["2017-08-14",12.7597,12.9688,12.5714,12.7597,14400.0],["2017-08-15",12.9479,12.9479,12.4041,12.5505,21600.0],["2017-08-16",12.6341,12.7597,12.2995,12.3622,17000.0],["2017-08-17",12.3831,12.6341,12.2786,12.2786,10900.0],["2017-08-18",12.3622,12.5505,12.0736,12.5505,22600.0],["2017-08-21",12.5505,12.5505,11.923,11.923,20800.0],["2017-08-22",12.1321,12.3999,12.1321,12.2367,14500.0],["2017-08-23",12.2995,12.6341,12.2995,12.6132,16800.0],["2017-08-24",12.6342,12.9688,12.4877,12.5296,21300.0],["2017-08-25",12.7178,12.7471,12.3831,12.4668,14900.0],["2017-08-28",12.6341,12.9479,12.425,12.6132,34600.0],["2017-08-29",12.5923,12.9186,12.5923,12.6551,25900.0],["2017-08-30",12.7387,13.0525,12.6551,12.7387,31500.0],["2017-08-31",12.8224,13.3453,12.676,13.1153,25400.0],["2017-09-01",13.1989,13.2617,12.8433,13.2617,15100.0],["2017-09-05",13.3035,13.4499,12.6551,12.7178,35500.0],["2017-09-06",12.7806,12.8642,12.6132,12.7387,12500.0],["2017-09-07",12.7387,12.7597,12.2995,12.3413,31100.0],["2017-09-08",12.5296,12.5296,12.0694,12.1112,32600.0],["2017-09-11",12.1321,12.4041,12.0485,12.0694,48300.0],["2017-09-12",12.0694,12.3622,12.0694,12.2786,40700.0],["2017-09-13",12.2995,12.7178,12.2995,12.6132,12100.0],["2017-09-14",12.6132,12.7387,12.4459,12.5505,18700.0],["2017-09-15",12.5086,12.9479,12.2995,12.7178,26300.0],["2017-09-18",12.7178,12.8266,12.4877,12.4877,14100.0],["2017-09-19",12.6132,12.8433,12.5296,12.7178,27400.0],["2017-09-20",12.7178,12.7513,12.425,12.5505,20800.0],["2017-09-21",12.6342,12.6342,12.174,12.2576,19900.0],["2017-09-22",12.3831,12.5923,12.2576,12.4459,22300.0],["2017-09-25",12.4459,13.178,12.4459,13.0734,21800.0],["2017-09-26",13.1152,13.3244,12.5923,12.7597,23300.0],["2017-09-27",12.9061,12.927,12.6969,12.7387,25800.0],["2017-09-28",12.8015,12.8015,12.6132,12.6132,6900.0],["2017-09-29",12.6969,13.0734,12.5923,13.0734,25700.0],["2017-10-02",12.9061,13.0316,12.7597,13.0316,11300.0],["2017-10-03",12.9897,13.0316,12.7387,12.9897,7100.0],["2017-10-04",12.9688,12.9688,12.7806,12.8015,10700.0],["2017-10-05",12.8015,13.1153,12.8015,13.0107,6200.0],["2017-10-06",12.9688,13.0525,12.8224,12.8433,7400.0],["2017-10-09",13.0107,13.0232,12.8433,12.8852,6200.0],["2017-10-10",12.927,13.0441,12.8224,12.8224,6700.0],["2017-10-11",12.8433,13.0525,12.8391,13.0525,12900.0],["2017-10-12",12.9479,13.3035,12.927,13.1153,14500.0],["2017-10-13",13.2366,13.2366,12.814,12.9897,9300.0],["2017-10-16",13.1153,13.178,12.927,13.0943,7900.0],["2017-10-17",13.1571,13.1571,12.8015,13.0734,16100.0],["2017-10-18",13.0734,13.0734,12.6383,12.676,13300.0],["2017-10-19",12.6341,12.7178,12.425,12.4668,26000.0],["2017-10-20",12.4877,12.4877,11.969,12.1949,31900.0],["2017-10-23",12.2158,12.3622,12.0066,12.0903,33000.0],["2017-10-24",12.1949,12.2158,11.9899,12.174,15500.0],["2017-10-25",12.1112,12.1321,11.902,11.902,36200.0],["2017-10-26",12.0275,12.3622,11.923,12.1112,22900.0],["2017-10-27",12.2367,12.6551,12.0485,12.5505,31800.0],["2017-10-30",12.7806,12.8015,12.4877,12.676,28000.0],["2017-10-31",12.6969,12.8433,12.5296,12.8433,39300.0],["2017-11-01",12.8852,13.0316,12.6969,13.0107,26900.0],["2017-11-02",12.8684,12.9688,12.5505,12.8015,17700.0],["2017-11-03",12.8224,12.927,12.6132,12.8224,46000.0],["2017-11-06",12.9573,13.0002,12.7217,12.8717,23500.0],["2017-11-07",12.9959,13.043,12.8674,13.0002,19100.0],["2017-11-08",13.0344,13.0344,12.4647,12.7217,50200.0],["2017-11-09",12.2506,12.9573,12.2506,12.4005,35100.0],["2017-11-10",12.4647,12.7003,12.439,12.6147,27500.0],["2017-11-13",12.6147,12.6147,12.2934,12.4862,24300.0],["2017-11-14",12.4862,12.4862,12.1006,12.272,27900.0],["2017-11-15",12.2292,12.6104,11.7794,12.3791,40900.0],["2017-11-16",12.4433,12.4433,12.015,12.1007,45500.0],["2017-11-17",12.1435,12.2934,11.4796,11.7366,161000.0],["2017-11-20",11.7366,12.0878,11.6723,11.6937,62500.0],["2017-11-21",11.7366,12.4219,11.7366,12.1349,52600.0],["2017-11-22",12.2934,12.8074,12.2506,12.5718,40800.0],["2017-11-24",12.6147,12.7432,12.5376,12.6575,9300.0],["2017-11-27",12.6147,12.6575,12.4219,12.4433,47100.0],["2017-11-28",12.4219,12.5161,12.2077,12.3576,27700.0],["2017-11-29",12.4005,12.5718,11.5995,12.5718,66200.0],["2017-11-30",12.5504,12.7217,12.1221,12.529,38000.0],["2017-12-01",12.5718,12.5718,12.3577,12.3791,21100.0],["2017-12-04",12.4862,12.5718,12.2934,12.4862,40300.0],["2017-12-05",12.529,12.8502,12.5076,12.7646,46300.0],["2017-12-06",12.6789,12.8288,12.2506,12.272,33800.0],["2017-12-07",12.2506,12.6575,12.2506,12.4433,41800.0],["2017-12-08",12.2506,12.8288,12.2506,12.7432,17600.0],["2017-12-11",12.6361,13.1501,12.6147,12.8717,34200.0],["2017-12-12",12.8288,13.2572,12.8288,13.1929,28000.0],["2017-12-13",13.1715,13.5784,13.1715,13.2786,39400.0],["2017-12-14",13.5142,13.557,13.2143,13.3,23100.0],["2017-12-15",13.2358,13.2786,12.8931,13.1073,46800.0],["2017-12-18",13.1929,13.3643,13.1073,13.1715,23100.0],["2017-12-19",13.1073,13.4285,13.043,13.1287,69800.0],["2017-12-20",13.2358,13.5356,13.2358,13.4928,37200.0],["2017-12-21",13.4499,14.0496,13.4285,13.7926,62600.0],["2017-12-22",13.7283,13.7498,13.1501,13.2572,41400.0],["2017-12-26",13.2143,13.5998,13.2143,13.557,27600.0],["2017-12-27",13.557,13.557,13.3643,13.4713,14100.0],["2017-12-28",13.4713,13.557,13.3643,13.4928,10600.0],["2017-12-29",13.5142,13.6641,13.1073,13.5784,42900.0],["2018-01-02",13.7069,14.0068,13.6555,13.8354,43800.0],["2018-01-03",13.9854,14.5636,13.9254,14.5422,46900.0],["2018-01-04",14.5422,14.5636,14.1781,14.3709,42700.0],["2018-01-05",14.4351,14.4565,13.9211,14.1567,45300.0],["2018-01-08",14.1353,14.2638,13.8997,14.0282,26700.0],["2018-01-09",14.1139,14.1139,13.7926,13.9425,27900.0],["2018-01-10",13.8569,13.9211,13.6641,13.7712,36800.0],["2018-01-11",13.8783,14.161,13.7283,13.9211,35200.0],["2018-01-12",13.9639,14.1353,13.7283,13.9211,53200.0],["2018-01-16",13.9854,14.0924,13.6641,13.8783,76700.0],["2018-01-17",13.4713,14.0282,13.3428,13.9211,61800.0],["2018-01-18",13.7926,13.7926,13.3643,13.5998,42000.0],["2018-01-19",13.4928,13.6127,13.39,13.5142,47700.0],["2018-01-22",13.4713,14.0068,13.3,13.8354,49700.0],["2018-01-23",13.8997,14.1353,13.7069,14.0496,32100.0],["2018-01-24",14.1353,14.2209,13.7069,13.7926,35300.0],["2018-01-25",13.7712,13.9211,13.5998,13.814,24500.0],["2018-01-26",13.7926,13.7926,13.5998,13.6213,16000.0],["2018-01-29",13.6427,13.6427,13.3214,13.3857,37400.0],["2018-01-30",13.3428,13.4928,13.1715,13.4499,26500.0],["2018-01-31",13.557,13.9211,13.4713,13.9211,44600.0],["2018-02-01",13.8882,14.0854,13.713,13.8882,45300.0],["2018-02-02",13.8444,13.8444,13.2749,13.3625,31600.0],["2018-02-05",13.1215,13.5158,13.1215,13.1654,48900.0],["2018-02-06",13.1215,13.3625,13.012,13.1434,45100.0],["2018-02-07",13.1654,13.3406,13.0996,13.2311,34400.0],["2018-02-08",13.3056,13.3056,12.9682,13.0339,15600.0],["2018-02-09",13.1873,13.4282,12.6177,13.2311,48600.0],["2018-02-12",13.4282,13.6692,13.3012,13.6692,27100.0],["2018-02-13",13.6473,14.0635,13.5859,14.0416,26000.0],["2018-02-14",14.0197,14.1511,13.7743,14.0197,22100.0],["2018-02-15",14.0854,14.0854,13.8006,13.8006,12700.0],["2018-02-16",13.8444,13.9233,13.3932,13.6473,19400.0],["2018-02-20",13.5816,13.5816,13.2092,13.2311,13400.0],["2018-02-21",13.2092,13.2968,13.1215,13.2311,13500.0],["2018-02-22",13.253,13.5816,12.9682,13.472,62600.0],["2018-02-23",13.472,13.4939,13.3625,13.3844,4900.0],["2018-02-26",13.4063,13.8006,13.3187,13.5816,26000.0],["2018-02-27",13.0558,13.8444,13.0558,13.6254,25400.0],["2018-02-28",13.6692,13.8006,13.4063,13.8006,34800.0],["2018-03-01",13.713,13.7787,12.9463,13.5816,42700.0],["2018-03-02",13.472,13.472,12.6615,13.1873,76900.0],["2018-03-05",13.1215,13.253,12.7535,12.9025,37700.0],["2018-03-06",12.9682,13.012,12.7053,12.7491,32900.0],["2018-03-07",12.6834,12.8368,12.311,12.4863,89000.0],["2018-03-08",12.5301,12.6352,12.3329,12.3548,34300.0],["2018-03-09",12.4206,12.7053,12.3548,12.7053,49100.0],["2018-03-12",12.7053,12.9901,12.6528,12.8149,35000.0],["2018-03-13",12.8368,12.9025,12.6177,12.9025,39900.0],["2018-03-14",12.8368,12.9025,12.5958,12.5958,17200.0],["2018-03-15",12.7053,12.7272,12.1358,12.5958,68000.0],["2018-03-16",12.4425,12.6615,12.3767,12.5082,21400.0],["2018-03-19",12.4644,12.5958,12.1358,12.2672,39800.0],["2018-03-20",12.4206,12.4206,12.0482,12.0482,33400.0],["2018-03-21",12.1796,12.3329,12.1095,12.1577,38800.0],["2018-03-22",12.1577,12.2672,12.0043,12.1139,24600.0],["2018-03-23",12.092,12.2015,11.9167,11.9167,25300.0],["2018-03-26",12.0482,12.0482,11.6539,11.8291,36800.0],["2018-03-27",11.8291,12.1577,11.6758,12.1577,76800.0],["2018-03-28",12.0701,12.2015,11.8291,11.8291,10800.0],["2018-03-29",11.8291,12.552,11.8291,12.4206,51200.0],["2018-04-02",12.4206,12.4206,11.9386,12.3767,33700.0],["2018-04-03",12.3767,12.5432,11.8729,12.3329,44900.0],["2018-04-04",12.2453,12.6177,12.2146,12.4206,11400.0],["2018-04-05",12.4425,13.0339,12.4425,12.793,33400.0],["2018-04-06",12.7711,12.8806,12.4863,12.7053,14800.0],["2018-04-09",12.8149,12.8674,12.5739,12.7053,42800.0],["2018-04-10",12.8368,13.0339,12.6309,12.7053,25300.0],["2018-04-11",12.7053,12.9025,12.5958,12.7229,22200.0],["2018-04-12",12.793,12.9244,12.6396,12.6834,20100.0],["2018-04-13",12.5958,12.7053,12.3548,12.3548,43200.0],["2018-04-16",12.4206,12.8149,12.4206,12.8149,122000.0],["2018-04-17",12.8587,13.0339,12.8587,13.0339,38500.0],["2018-04-18",13.0339,13.0339,12.8937,12.9682,24100.0],["2018-04-19",13.0777,13.1434,12.9463,13.1434,28700.0],["2018-04-20",13.2092,13.2311,12.8587,13.2311,18500.0],["2018-04-23",13.253,13.253,13.0339,13.1434,29500.0],["2018-04-24",13.2311,13.2311,12.8806,12.9025,15100.0],["2018-04-25",12.9901,13.0339,12.8149,12.9463,9800.0],["2018-04-26",12.9901,13.1215,12.5739,12.8806,28100.0],["2018-04-27",13.0339,13.0909,12.9463,12.9463,49900.0],["2018-04-30",13.0777,13.4939,12.9901,13.2968,33900.0],["2018-05-01",13.4282,13.4282,12.9463,13.0339,14100.0],["2018-05-02",13.3406,13.3406,12.793,12.9682,114100.0],["2018-05-03",12.9244,13.0339,12.5958,12.6396,53500.0],["2018-05-04",12.6621,12.8195,12.5721,12.5946,34900.0],["2018-05-07",12.6621,12.7746,12.3697,12.5272,57000.0],["2018-05-08",12.8195,13.022,12.3922,13.022,52400.0],["2018-05-09",13.0444,13.3368,12.7521,12.7521,23600.0],["2018-05-10",12.7521,13.0669,12.7521,12.7521,46300.0],["2018-05-11",12.7296,12.986,12.5497,12.7071,22800.0],["2018-05-14",12.6846,12.9725,12.6621,12.797,58900.0],["2018-05-15",12.8195,12.932,12.6396,12.932,38600.0],["2018-05-16",12.977,13.1119,12.9095,13.0444,19600.0],["2018-05-17",13.0444,13.4493,12.9545,13.2918,325500.0],["2018-05-18",13.2918,13.2918,12.977,13.0894,13800.0],["2018-05-21",13.1119,13.2244,12.977,12.977,120700.0],["2018-05-22",13.0894,13.4268,13.0894,13.2019,20800.0],["2018-05-23",13.0894,13.3143,13.0669,13.2693,53300.0],["2018-05-24",13.2693,13.4493,13.1569,13.3593,29000.0],["2018-05-25",13.3143,13.3773,13.0444,13.2019,50200.0],["2018-05-29",13.3593,13.3593,12.8645,12.8645,22800.0],["2018-05-30",12.9995,13.1839,12.9095,13.0444,22200.0],["2018-05-31",13.0444,13.3368,12.878,13.2244,49900.0],["2018-06-01",13.3143,13.3143,12.932,13.1119,43200.0],["2018-06-04",13.022,13.1164,12.932,13.0894,37700.0],["2018-06-05",13.0894,13.0894,12.7971,12.887,31500.0],["2018-06-06",12.8195,12.8195,12.5721,12.6846,54000.0],["2018-06-07",12.7746,12.9545,12.6171,12.9095,39900.0],["2018-06-08",12.887,12.887,12.6171,12.6621,25000.0],["2018-06-11",12.6621,12.9995,12.5047,12.9995,46700.0],["2018-06-12",12.977,12.977,12.6171,12.6171,53100.0],["2018-06-13",12.5721,12.8645,12.5721,12.6846,36300.0],["2018-06-14",12.6171,12.842,12.4372,12.4372,32100.0],["2018-06-15",12.4372,12.4372,12.2123,12.3697,42200.0],["2018-06-18",12.3248,12.4597,12.2798,12.3248,23600.0],["2018-06-19",12.3248,12.4597,12.2798,12.3697,31600.0],["2018-06-20",12.3922,12.4057,12.3023,12.3023,23000.0],["2018-06-21",12.3247,12.3247,12.0324,12.1223,34000.0],["2018-06-22",12.2123,12.4057,12.1223,12.1898,29200.0],["2018-06-25",12.1898,12.2348,12.0324,12.0774,24000.0],["2018-06-26",12.0774,12.4597,12.0549,12.2573,39700.0],["2018-06-27",12.3023,12.3023,12.0324,12.0324,40900.0],["2018-06-28",12.0324,12.2573,11.9199,12.0324,54700.0],["2018-06-29",12.0549,12.4597,12.0549,12.4372,48300.0],["2018-07-02",12.3472,12.3697,11.9649,12.2798,36100.0],["2018-07-03",12.1448,12.3922,12.1448,12.3023,11500.0],["2018-07-05",12.3023,12.3472,12.1448,12.3472,21600.0],["2018-07-06",12.2573,12.3922,12.1673,12.3248,23200.0],["2018-07-09",12.4597,12.6531,12.1898,12.3472,38400.0],["2018-07-10",12.3697,12.4282,12.1448,12.2348,32200.0],["2018-07-11",12.1898,12.3697,12.1898,12.3697,27200.0],["2018-07-12",12.4822,12.4822,12.2753,12.3922,18500.0],["2018-07-13",12.4147,12.7071,12.3023,12.6396,35000.0],["2018-07-16",12.6396,12.6396,12.3922,12.5047,26300.0],["2018-07-17",12.5047,12.6396,12.4597,12.6171,22600.0],["2018-07-18",12.6171,12.6396,12.4822,12.6171,14600.0],["2018-07-19",12.6846,12.932,12.5721,12.6621,50700.0],["2018-07-20",12.6846,12.7071,12.4822,12.5946,14700.0],["2018-07-23",12.6171,12.6171,12.4597,12.4822,22700.0],["2018-07-24",12.5946,12.6621,12.5631,12.6171,28200.0],["2018-07-25",12.932,13.3818,12.8195,13.2469,97900.0],["2018-07-26",13.0894,13.3143,12.9995,13.022,56400.0],["2018-07-27",13.0894,13.4583,12.7521,12.9095,64400.0],["2018-07-30",12.9995,13.1569,12.7296,13.0894,49100.0],["2018-07-31",13.1344,13.2019,12.9545,13.2019,55900.0],["2018-08-01",13.2019,13.3593,13.0669,13.1344,76700.0],["2018-08-02",13.0974,13.3746,13.0328,13.2129,41700.0],["2018-08-03",13.2129,13.2129,12.8203,12.9588,45500.0],["2018-08-06",12.9819,13.3053,12.9819,13.2545,36000.0],["2018-08-07",13.1898,13.3053,12.9357,12.9357,39300.0],["2018-08-08",13.3515,13.9983,13.3284,13.9983,88400.0],["2018-08-09",13.9521,14.0353,13.5132,13.6287,52200.0],["2018-08-10",13.6287,14.0907,13.6287,13.8828,78600.0],["2018-08-13",14.16,14.8299,13.9059,14.6451,179000.0],["2018-08-14",14.7375,14.8992,14.3217,14.4141,119100.0],["2018-08-15",14.391,14.8299,14.3679,14.8299,104200.0],["2018-08-16",14.9454,14.9454,14.3679,14.5758,77300.0],["2018-08-17",14.5527,14.9777,14.5527,14.8761,43200.0],["2018-08-20",14.8761,15.084,14.7837,15.084,40600.0],["2018-08-21",15.1071,15.2226,14.9916,15.1533,36000.0],["2018-08-22",15.2457,15.4767,15.1533,15.4767,38700.0],["2018-08-23",15.5229,15.5229,15.1302,15.1302,52500.0],["2018-08-24",15.1764,15.2688,15.0609,15.1302,27700.0],["2018-08-27",15.1302,15.1302,14.8576,14.9685,61500.0],["2018-08-28",14.9454,14.9454,14.5342,14.5527,66500.0],["2018-08-29",14.5527,14.6913,14.4603,14.5758,34000.0],["2018-08-30",14.5527,14.5989,14.391,14.4141,45800.0],["2018-08-31",14.4187,14.7606,14.3217,14.7606,44700.0],["2018-09-04",14.6497,15.315,14.5573,15.2919,61200.0],["2018-09-05",15.315,15.315,14.7837,14.8992,68300.0],["2018-09-06",14.8761,15.1764,14.853,14.9685,54000.0],["2018-09-07",14.9685,15.0701,14.8068,15.0378,23200.0],["2018-09-10",15.1533,15.1764,14.9223,15.1533,23800.0],["2018-09-11",15.1302,15.5229,14.9685,15.5229,68300.0],["2018-09-12",15.546,15.6384,15.2919,15.6384,69700.0],["2018-09-13",15.6384,15.6846,15.4767,15.6384,57300.0],["2018-09-14",15.546,15.7077,15.2457,15.6615,42500.0],["2018-09-17",15.7308,15.7308,15.4767,15.6846,50100.0],["2018-09-18",15.6846,15.8694,15.4767,15.6384,76100.0],["2018-09-19",15.6846,16.0773,15.5691,16.0542,66000.0],["2018-09-20",16.1235,16.4007,15.8463,16.1697,126900.0],["2018-09-21",16.1466,16.3314,15.6846,15.9618,304800.0],["2018-09-24",15.9849,15.9849,15.5552,15.8001,61700.0],["2018-09-25",15.8463,15.8463,15.5552,15.7539,50800.0],["2018-09-26",15.7308,15.8232,15.5922,15.6384,39600.0],["2018-09-27",15.7539,15.9387,15.5552,15.6615,24600.0],["2018-09-28",15.7077,16.1096,15.5922,15.7077,40700.0],["2018-10-01",15.7262,15.874,15.6014,15.7169,70900.0],["2018-10-02",15.9295,16.068,15.7123,15.7678,14300.0],["2018-10-03",15.8001,16.0588,15.8001,15.9479,26400.0],["2018-10-04",15.9479,16.0496,15.6014,15.6846,28300.0],["2018-10-05",15.6384,15.777,15.6199,15.6569,26400.0],["2018-10-08",15.6292,15.7123,15.6199,15.6892,19200.0],["2018-10-09",15.6938,15.7447,15.3011,15.5506,36600.0],["2018-10-10",15.5876,15.5876,14.8576,14.9315,59200.0],["2018-10-11",14.7837,14.8299,14.2894,14.3818,108900.0],["2018-10-12",14.5296,14.7514,14.1138,14.4372,40100.0],["2018-10-15",14.3772,14.4788,14.0907,14.1877,19300.0],["2018-10-16",14.2524,14.7329,14.1369,14.7283,35300.0],["2018-10-17",14.4834,14.562,14.3217,14.3541,43000.0],["2018-10-18",14.3356,14.5804,14.3125,14.4187,21200.0],["2018-10-19",14.4603,14.5158,14.16,14.197,18300.0],["2018-10-22",14.2293,14.3864,14.1415,14.3356,27100.0],["2018-10-23",13.9937,14.719,13.9475,14.2663,45000.0],["2018-10-24",14.3541,14.4557,14.0491,14.197,31100.0],["2018-10-25",14.2016,14.3448,14.0538,14.1415,49400.0],["2018-10-26",13.9429,14.2986,13.8921,14.2339,80200.0],["2018-10-29",14.3263,14.4511,14.1369,14.1369,35200.0],["2018-10-30",14.525,14.5527,13.9937,14.1323,79600.0],["2018-10-31",14.4372,14.5989,14.1646,14.5989,52900.0],["2018-11-01",14.5989,14.7837,14.5942,14.6747,19500.0],["2018-11-02",14.6037,14.8737,14.5942,14.651,22400.0],["2018-11-05",14.6889,14.9022,14.5278,14.8785,29000.0],["2018-11-06",14.8311,14.869,14.4615,14.561,13500.0],["2018-11-07",14.4757,14.8406,14.1962,14.5136,49200.0],["2018-11-08",14.5231,14.8406,14.4568,14.6321,15100.0],["2018-11-09",14.6984,14.8785,14.3667,14.8785,26800.0],["2018-11-12",14.8311,14.8311,14.5421,14.7032,33500.0],["2018-11-13",14.7032,14.8501,14.362,14.4805,37800.0],["2018-11-14",14.67,14.7932,14.4046,14.4568,11800.0],["2018-11-15",14.471,14.6558,14.3762,14.5705,21900.0],["2018-11-16",14.4615,14.5894,14.2625,14.5657,20200.0],["2018-11-19",14.5705,14.9259,14.2672,14.4331,19500.0],["2018-11-20",14.272,14.2862,13.6228,13.6228,71400.0],["2018-11-21",13.7507,14.1914,13.2674,13.8976,47100.0],["2018-11-23",13.6939,13.8455,13.4996,13.5233,27400.0],["2018-11-26",13.7034,14.1867,13.6986,14.144,16500.0],["2018-11-27",14.054,14.2151,13.8976,14.2104,13400.0],["2018-11-28",14.2151,14.3336,14.1677,14.3336,12600.0],["2018-11-29",14.2625,14.6747,14.2625,14.5468,10800.0],["2018-11-30",14.6889,14.6889,14.1914,14.4426,23400.0],["2018-12-03",14.7126,15.3049,14.6889,15.3002,54200.0],["2018-12-04",15.267,15.395,14.8074,15.1628,36800.0],["2018-12-06",15.0917,15.3476,14.7695,15.2907,45000.0],["2018-12-07",15.2812,15.4471,15.0728,15.1628,43600.0],["2018-12-10",15.2481,15.5182,14.9638,15.2102,42300.0],["2018-12-11",15.2575,15.2575,14.8121,14.9306,40000.0],["2018-12-12",15.0633,15.2575,14.4568,14.4568,15500.0],["2018-12-13",14.4852,15.0254,14.4757,14.4994,34800.0],["2018-12-14",14.4189,14.7363,14.3051,14.5278,36300.0],["2018-12-17",14.5136,14.5942,14.0966,14.2198,35800.0],["2018-12-18",14.2672,14.3146,13.7413,13.9924,48900.0],["2018-12-19",13.9735,14.3099,13.836,14.0398,35400.0],["2018-12-20",13.9829,14.3857,13.5044,13.5138,95200.0],["2018-12-21",13.5375,13.7413,13.3859,13.5138,490600.0],["2018-12-24",13.5044,13.5044,12.8031,13.0447,50600.0],["2018-12-26",13.0305,13.6039,13.0021,13.6039,59900.0],["2018-12-27",13.4238,13.5044,13.0305,13.3385,27900.0],["2018-12-28",13.5044,13.8882,13.1537,13.5138,37700.0],["2018-12-31",13.5565,13.9024,13.5138,13.8597,35000.0],["2019-01-02",13.8408,14.2862,13.6749,14.0114,27600.0],["2019-01-03",13.9261,14.0635,13.5991,13.7128,33500.0],["2019-01-04",13.7223,13.9545,13.7223,13.8692,67500.0],["2019-01-07",13.836,14.3194,13.7934,14.3194,68300.0],["2019-01-08",14.3999,14.6179,14.253,14.6179,28400.0],["2019-01-09",14.6889,14.7458,14.4662,14.6747,40100.0],["2019-01-10",14.6937,14.6937,14.2246,14.4615,32200.0],["2019-01-11",14.3952,14.3952,14.0445,14.1298,26700.0],["2019-01-14",14.0919,14.4473,13.6891,13.746,36500.0],["2019-01-15",13.7176,14.144,13.7176,13.8739,32100.0],["2019-01-16",13.836,14.1772,13.836,13.9782,25200.0],["2019-01-17",13.8645,14.1535,13.8645,13.9545,33100.0],["2019-01-18",14.144,14.2056,13.8929,14.073,31700.0],["2019-01-22",14.1251,14.1251,13.6749,13.6986,46500.0],["2019-01-23",13.8597,13.9545,13.6702,13.6702,25300.0],["2019-01-24",13.7176,13.7839,13.5849,13.6418,20800.0],["2019-01-25",14.0019,14.2246,13.9213,14.073,59900.0],["2019-01-28",14.0824,14.2625,14.0493,14.2625,33200.0],["2019-01-29",14.6889,14.6889,14.054,14.054,127200.0],["2019-01-30",14.2198,14.4331,14.1677,14.1677,82200.0],["2019-01-31",14.3999,14.4662,14.2435,14.3099,130000.0],["2019-02-01",14.4657,14.6361,14.1833,14.2612,72400.0],["2019-02-04",14.3634,14.3634,14.0275,14.2076,50200.0],["2019-02-05",14.3634,14.3634,14.0859,14.2904,36700.0],["2019-02-06",14.2904,14.2904,13.9496,14.081,66800.0],["2019-02-07",13.9983,14.0616,13.7061,13.7061,50500.0],["2019-02-08",13.7061,13.7694,13.5162,13.6818,57500.0],["2019-02-11",13.6574,13.9934,13.5941,13.9447,18400.0],["2019-02-12",14.12,14.2174,13.9204,14.12,34600.0],["2019-02-13",14.1638,14.3001,13.9837,14.2271,38000.0],["2019-02-14",14.2417,14.5533,14.0177,14.344,107900.0],["2019-02-15",14.4073,14.5533,14.3586,14.5533,51500.0],["2019-02-19",14.4608,14.8016,14.4608,14.7968,69100.0],["2019-02-20",14.5582,14.8114,14.3634,14.8114,67900.0],["2019-02-21",14.8552,15.4443,14.7091,15.2885,61600.0],["2019-02-22",15.3372,15.5076,15.0743,15.0938,57000.0],["2019-02-25",15.2837,15.3129,14.9721,15.3129,58700.0],["2019-02-26",15.3129,15.4249,15.0061,15.3616,61300.0],["2019-02-27",15.3616,15.3616,14.9769,15.1717,43700.0],["2019-02-28",15.2885,15.2885,14.5971,15.1522,83600.0],["2019-03-01",15.1133,15.3859,15.1133,15.3518,27600.0],["2019-03-04",15.4249,16.0676,15.2837,15.9069,79400.0],["2019-03-05",15.9361,15.9361,15.6683,15.8728,37900.0],["2019-03-06",15.7267,15.8777,15.5807,15.6245,25000.0],["2019-03-07",15.6099,15.9653,15.5953,15.6537,43800.0],["2019-03-08",15.5807,15.8582,15.0986,15.8241,47300.0],["2019-03-11",15.8387,15.941,15.6002,15.8874,68100.0],["2019-03-12",15.9458,16.2039,15.9264,16.1844,39500.0],["2019-03-13",16.1893,16.1942,15.3421,15.3421,49200.0],["2019-03-14",15.4979,15.9897,15.381,15.8387,39700.0],["2019-03-15",15.8631,15.9166,15.6391,15.8046,31000.0],["2019-03-18",15.7706,15.9799,15.6002,15.8923,16800.0],["2019-03-19",15.9312,16.1163,15.8777,15.9264,24900.0],["2019-03-20",15.9215,16.1065,15.8436,16.0384,11600.0],["2019-03-21",15.9848,16.1163,15.7511,15.7706,20800.0],["2019-03-22",15.7754,15.7949,15.5807,15.6829,15400.0],["2019-03-25",15.6829,15.6829,15.3616,15.5758,17800.0],["2019-03-26",15.717,15.717,15.493,15.5807,25000.0],["2019-03-27",15.6099,15.9458,15.5563,15.9118,21600.0],["2019-03-28",15.9312,15.9312,15.6196,15.7413,13600.0],["2019-03-29",15.8095,15.8631,15.6342,15.79,18600.0],["2019-04-01",15.756,15.9458,15.6634,15.8777,21900.0],["2019-04-02",15.8241,15.8826,15.6634,15.6634,19000.0],["2019-04-03",15.7657,15.7657,15.5028,15.5417,16300.0],["2019-04-04",15.6342,15.8387,15.5417,15.5709,13700.0],["2019-04-05",15.6245,15.8193,15.6245,15.8193,16500.0],["2019-04-08",15.8874,15.9459,15.7073,15.8144,38800.0],["2019-04-09",15.79,15.829,15.5125,15.5369,25700.0],["2019-04-10",15.5417,15.829,15.5028,15.5028,62100.0],["2019-04-11",15.5855,15.941,15.5855,15.941,18800.0],["2019-04-12",15.9653,16.0676,15.7219,15.9507,15500.0],["2019-04-15",16.0189,16.0627,15.7803,16.0627,20600.0],["2019-04-16",16.0676,16.1893,15.7852,16.1163,30600.0],["2019-04-17",16.0822,16.1552,16.0091,16.0091,22200.0],["2019-04-18",16.0238,16.1893,15.8533,15.8972,15600.0],["2019-04-22",16.053,16.5545,15.9994,16.5545,49200.0],["2019-04-23",16.5642,16.6129,16.2623,16.2721,16100.0],["2019-04-24",16.2964,16.3062,15.9605,16.1747,21700.0],["2019-04-25",16.2088,16.2964,15.8923,15.902,21400.0],["2019-04-26",15.8777,15.8777,15.493,15.5563,67800.0],["2019-04-29",15.7267,15.8825,15.5758,15.717,38100.0],["2019-04-30",15.7706,15.9361,15.5855,15.8874,32100.0],["2019-05-01",15.9312,16.0384,15.7267,15.8582,26800.0],["2019-05-02",15.8339,15.8777,15.5661,15.6683,35100.0],["2019-05-03",15.8826,15.9799,15.79,15.9799,59500.0],["2019-05-06",15.93,15.965,15.3208,15.3208,33400.0],["2019-05-07",15.4456,15.7702,15.131,15.5505,31600.0],["2019-05-08",15.3307,15.3757,15.116,15.116,44100.0],["2019-05-09",15.2409,15.3507,15.1709,15.2758,11300.0],["2019-05-10",15.2958,15.7302,15.2409,15.7203,22200.0],["2019-05-13",15.6204,15.6653,15.2309,15.2309,25200.0],["2019-05-14",15.3857,15.6154,15.2658,15.6054,18700.0],["2019-05-15",15.6803,15.93,15.2508,15.8002,51400.0],["2019-05-16",15.885,15.92,15.6803,15.92,17400.0],["2019-05-17",15.895,15.915,15.7302,15.8101,7600.0],["2019-05-20",15.8301,15.8301,15.3757,15.3857,18500.0],["2019-05-21",15.4656,15.9799,15.4656,15.91,22500.0],["2019-05-22",15.8701,15.8701,15.7402,15.8351,4700.0],["2019-05-23",15.6553,15.8151,15.2159,15.4606,11900.0],["2019-05-24",15.5255,15.6903,15.5205,15.6903,22900.0],["2019-05-28",15.7053,15.8051,15.5305,15.7702,26400.0],["2019-05-29",15.4955,15.8601,15.2558,15.7652,25400.0],["2019-05-30",15.7053,15.7153,15.161,15.2958,20700.0],["2019-05-31",15.1809,15.5655,14.9912,15.2958,34300.0],["2019-06-03",15.3058,15.5555,15.156,15.5555,17100.0],["2019-06-04",15.3208,15.7253,15.3058,15.5105,49800.0],["2019-06-05",15.5754,15.7302,15.3907,15.3907,18100.0],["2019-06-06",15.3607,15.6853,15.3208,15.6304,38600.0],["2019-06-07",15.6154,15.7203,15.3457,15.3457,32400.0],["2019-06-10",15.4057,15.5605,15.2958,15.4256,22900.0],["2019-06-11",15.3707,15.5704,15.2558,15.4156,18700.0],["2019-06-12",15.3008,15.4057,15.146,15.156,20300.0],["2019-06-13",15.1809,15.5305,15.166,15.4156,16100.0],["2019-06-14",15.3457,15.3457,15.0012,15.2059,18200.0],["2019-06-17",15.1709,15.1709,14.7415,15.0311,33700.0],["2019-06-18",15.2259,15.2259,14.9412,15.166,28900.0],["2019-06-19",15.2459,15.2808,15.116,15.2708,15900.0],["2019-06-20",15.2708,15.4756,15.2508,15.3557,17900.0],["2019-06-21",15.3957,15.5305,15.3258,15.3557,19600.0],["2019-06-24",15.3407,15.4855,15.2059,15.4706,19000.0],["2019-06-25",15.3557,15.5655,15.2758,15.3607,10800.0],["2019-06-26",15.4806,15.885,15.2508,15.7302,16600.0],["2019-06-27",15.8151,15.9749,15.7053,15.9749,9800.0],["2019-06-28",15.895,15.9799,15.7502,15.9799,20100.0],["2019-07-01",16.1547,16.4044,16.0548,16.4044,49400.0],["2019-07-02",16.4194,16.5043,16.2246,16.4743,22900.0],["2019-07-03",16.4793,16.6041,16.2845,16.4294,46500.0],["2019-07-05",16.3545,16.8239,16.3545,16.8239,36600.0],["2019-07-08",16.6291,16.749,16.0049,16.0049,38300.0],["2019-07-09",16.0099,16.2046,15.8551,15.8801,16800.0],["2019-07-10",15.96,16.3345,15.7552,16.2396,33000.0],["2019-07-11",16.2346,16.2396,15.9899,16.1547,34400.0],["2019-07-12",16.2496,16.4094,16.2146,16.3545,9600.0],["2019-07-15",16.3545,16.3545,15.9799,15.9799,28600.0],["2019-07-16",16.0049,16.1497,15.8101,16.0399,38200.0],["2019-07-17",16.0748,16.0748,15.905,15.9699,17200.0],["2019-07-18",15.93,16.0898,15.93,15.9899,17200.0],["2019-07-19",15.9799,16.1397,15.7452,15.925,16100.0],["2019-07-22",15.96,16.0748,15.7902,15.94,38500.0],["2019-07-23",15.9799,16.1847,15.955,16.1048,40000.0],["2019-07-24",16.0449,16.4144,15.8451,15.8451,13800.0],["2019-07-25",16.0299,16.3395,16.0299,16.1997,27300.0],["2019-07-26",16.2396,16.6141,16.1098,16.3345,38400.0],["2019-07-29",16.4194,16.729,16.3644,16.6491,51500.0],["2019-07-30",16.5143,16.7889,16.5143,16.684,29800.0],["2019-07-31",16.734,16.759,16.3644,16.5842,21100.0],["2019-08-01",16.5692,16.6391,16.0548,16.4443,65100.0],["2019-08-02",16.3367,16.5315,16.2034,16.4033,31200.0],["2019-08-05",16.347,16.6443,15.9933,16.4085,53900.0],["2019-08-06",16.3162,16.6955,16.3162,16.6596,18600.0],["2019-08-07",16.6391,16.6596,16.0496,16.2239,34700.0],["2019-08-08",16.2034,16.5776,16.2034,16.5417,28700.0],["2019-08-09",16.5059,16.5059,16.147,16.147,48900.0],["2019-08-12",15.9728,16.3213,15.3781,15.5319,43200.0],["2019-08-13",15.7985,15.8549,15.4345,15.5575,41600.0],["2019-08-14",15.4909,15.8292,15.373,15.5729,39900.0],["2019-08-15",15.4448,15.5114,15.127,15.2961,33900.0],["2019-08-16",15.3423,15.4909,15.3269,15.3628,22400.0],["2019-08-19",15.5627,15.6601,15.3833,15.4448,82000.0],["2019-08-20",15.5985,15.9779,15.5473,15.7164,31200.0],["2019-08-21",15.778,15.8959,15.5883,15.6806,16500.0],["2019-08-22",15.6549,15.737,15.5319,15.578,11300.0],["2019-08-23",15.3781,16.1265,15.3781,15.8087,33000.0],["2019-08-26",15.8959,16.0445,15.3269,15.4909,22900.0],["2019-08-27",15.4704,15.496,14.6912,14.9322,61800.0],["2019-08-28",14.9527,15.3012,14.9527,15.2397,18900.0],["2019-08-29",15.3166,15.5627,15.2295,15.2807,14200.0],["2019-08-30",15.3474,15.3474,14.8963,15.0911,37900.0],["2019-09-03",15.0449,15.25,14.927,15.2295,23300.0],["2019-09-04",15.2705,15.5165,15.2551,15.3525,13100.0],["2019-09-05",15.455,15.537,15.2602,15.3422,23000.0],["2019-09-06",15.4345,15.4345,15.1065,15.25,15800.0],["2019-09-09",15.3064,15.4601,15.127,15.2192,18600.0],["2019-09-10",15.2192,15.537,15.2192,15.537,26000.0],["2019-09-11",15.5575,15.9574,15.4755,15.6754,25400.0],["2019-09-12",15.7216,15.7933,15.4653,15.737,12400.0],["2019-09-13",15.7626,15.8549,15.6652,15.8241,14300.0],["2019-09-16",16.147,16.2649,15.6959,16.2034,41300.0],["2019-09-17",15.9164,16.3982,15.9164,16.2034,22800.0],["2019-09-18",16.2752,16.388,16.1265,16.3008,26000.0],["2019-09-19",16.3521,16.5007,16.0291,16.0599,33500.0],["2019-09-20",16.1317,16.5315,16.1317,16.2649,72200.0],["2019-09-23",16.388,16.4033,16.1778,16.2752,24400.0],["2019-09-24",16.3059,16.3059,16.147,16.2188,17400.0],["2019-09-25",16.1368,16.1368,15.8138,15.8138,47500.0],["2019-09-26",15.8343,16.1368,15.5575,15.6601,29200.0],["2019-09-27",15.7113,16.3367,15.6652,16.2342,25700.0],["2019-09-30",16.2393,16.3367,16.0189,16.0394,27100.0],["2019-10-01",16.0958,16.3982,16.0958,16.2034,21000.0],["2019-10-02",16.1317,16.2496,15.7267,16.065,62400.0],["2019-10-03",16.0804,16.4033,15.9317,16.188,73200.0],["2019-10-04",16.2291,16.3931,16.1573,16.1573,7000.0],["2019-10-07",16.1573,16.2649,15.8907,16.0599,32900.0],["2019-10-08",15.9933,16.2137,15.819,15.8702,14600.0],["2019-10-09",15.7472,15.9625,15.7011,15.7677,37300.0],["2019-10-10",15.9317,15.9317,15.4909,15.4909,40200.0],["2019-10-11",15.6549,15.9369,15.5217,15.7318,27400.0],["2019-10-14",15.7882,15.9676,15.7626,15.9266,15300.0],["2019-10-15",15.8446,15.9933,15.7677,15.9164,20200.0],["2019-10-16",15.8138,15.9881,15.7523,15.8805,16600.0],["2019-10-17",15.8907,16.2393,15.8497,16.0548,34600.0],["2019-10-18",16.0138,16.2188,15.86,16.0701,24200.0],["2019-10-21",16.0701,16.2598,16.0086,16.0804,21700.0],["2019-10-22",16.1727,16.4751,16.1214,16.4392,24200.0],["2019-10-23",16.4033,16.552,16.0343,16.1983,42800.0],["2019-10-24",16.1983,16.4033,16.0753,16.3264,13800.0],["2019-10-25",16.2496,16.429,16.2085,16.4187,15600.0],["2019-10-28",16.4802,16.4802,16.3418,16.429,79200.0],["2019-10-29",16.4341,16.5469,16.2291,16.3264,54200.0],["2019-10-30",16.3675,16.4802,16.1983,16.3572,50900.0],["2019-10-31",16.3213,16.5469,16.1522,16.5469,40300.0],["2019-11-01",16.5943,16.7893,16.4836,16.6417,22700.0],["2019-11-04",16.6154,16.9895,16.236,16.4362,60000.0],["2019-11-05",16.4415,16.9421,16.4415,16.8472,65000.0],["2019-11-06",16.8999,17.1318,16.705,17.116,46600.0],["2019-11-07",17.1423,17.2214,16.9157,17.0633,46400.0],["2019-11-08",17.0475,17.2161,17.0001,17.1318,12800.0],["2019-11-11",17.1318,17.1529,16.8947,17.1476,18000.0],["2019-11-12",17.2056,17.2214,16.9052,16.9842,29900.0],["2019-11-13",16.9843,17.1107,16.8894,16.921,20400.0],["2019-11-14",16.9421,17.0686,16.9157,16.9948,22500.0],["2019-11-15",17.0211,17.1792,16.9052,16.9579,15100.0],["2019-11-18",16.9948,17.0317,16.7102,16.9263,41600.0],["2019-11-19",16.9474,17.1107,16.7893,16.9052,58100.0],["2019-11-20",16.8736,17.0264,16.6733,16.6786,21700.0],["2019-11-21",16.8209,16.8472,16.3993,16.6575,48200.0],["2019-11-22",16.7577,16.979,16.6365,16.7366,35900.0],["2019-11-25",16.842,16.9421,16.6944,16.8525,21100.0],["2019-11-26",16.8841,16.8841,16.6101,16.7208,13700.0],["2019-11-27",16.7313,16.8314,16.4151,16.6997,33100.0],["2019-11-29",16.6048,16.979,16.5205,16.9263,14500.0],["2019-12-02",16.9632,17.0053,16.647,16.8104,35100.0],["2019-12-03",16.7735,16.7893,16.3361,16.3677,34900.0],["2019-12-04",16.4257,16.6839,16.3361,16.5732,33800.0],["2019-12-05",16.5838,16.6259,16.394,16.589,20700.0],["2019-12-06",16.6628,16.6628,16.4994,16.6048,13900.0],["2019-12-09",16.6048,16.7893,16.452,16.6523,49100.0],["2019-12-10",16.6048,17.1265,16.6048,16.9895,37700.0],["2019-12-11",16.8947,17.3584,16.8947,17.2425,46700.0],["2019-12-12",17.1265,17.2846,16.7945,16.8104,25700.0],["2019-12-13",16.8947,17.0159,16.7524,16.842,22500.0],["2019-12-16",16.8841,17.2319,16.8841,17.1423,33700.0],["2019-12-17",17.058,17.2741,16.7366,16.7577,50600.0],["2019-12-18",16.7577,16.9157,16.6048,16.7155,35000.0],["2019-12-19",16.7629,16.7945,16.6101,16.7102,18600.0],["2019-12-20",16.726,16.8947,16.51,16.51,72500.0],["2019-12-23",16.51,16.9157,16.452,16.9157,26000.0],["2019-12-24",16.9052,16.9052,16.6048,16.6733,22000.0],["2019-12-26",16.7155,17.0106,16.705,16.9684,31500.0],["2019-12-27",16.9684,17.0738,16.8947,16.9737,28700.0],["2019-12-30",17.1213,17.1213,16.7945,16.9948,40800.0],["2019-12-31",17.0264,17.2109,16.7155,16.842,89900.0],["2020-01-02",17.1213,17.1213,16.8789,17.0738,40900.0],["2020-01-03",17.1265,17.2741,17.0001,17.1423,40500.0],["2020-01-06",17.1213,17.6166,17.1213,17.5534,69000.0],["2020-01-07",17.1265,17.39,17.1265,17.3795,27900.0],["2020-01-08",17.39,17.5481,17.0528,17.2319,41200.0],["2020-01-09",17.2846,17.2846,17.1371,17.195,32100.0],["2020-01-10",17.311,17.3795,17.195,17.2056,20300.0],["2020-01-13",17.1898,17.4164,17.1792,17.3637,30600.0],["2020-01-14",17.39,17.39,17.1792,17.3689,31300.0],["2020-01-15",17.3479,17.5218,17.253,17.4533,32300.0],["2020-01-16",17.5218,17.6008,17.4058,17.4743,28700.0],["2020-01-17",17.527,17.527,17.2846,17.3268,39700.0],["2020-01-21",17.2319,17.3373,17.1318,17.1318,30700.0],["2020-01-22",17.116,17.1476,16.8894,17.0528,40300.0],["2020-01-23",16.979,17.1318,16.784,16.9157,38000.0],["2020-01-24",16.863,16.9421,16.7471,16.8156,27100.0],["2020-01-27",16.6417,17.0001,16.5996,16.9052,41300.0],["2020-01-28",16.9263,17.253,16.8736,17.0211,35600.0],["2020-01-29",17.058,17.0896,16.921,17.0264,27900.0],["2020-01-30",16.8209,17.0211,16.8209,16.979,24800.0],["2020-01-31",16.979,17.1582,16.6892,16.842,53000.0],["2020-02-03",16.6821,17.0073,16.6821,16.8555,37300.0],["2020-02-04",16.9151,17.0723,16.6929,16.7634,30400.0],["2020-02-05",16.7851,16.9693,16.7851,16.8609,23700.0],["2020-02-06",16.8609,17.0127,16.6658,16.8067,32800.0],["2020-02-07",16.7959,16.7959,16.5683,16.72,17300.0],["2020-02-10",16.552,16.6604,16.1835,16.384,64500.0],["2020-02-11",16.5195,16.5195,16.3081,16.4274,19900.0],["2020-02-12",16.6116,16.7417,16.4978,16.6767,20800.0],["2020-02-13",16.5303,16.7146,16.5303,16.5303,17200.0],["2020-02-14",16.5249,16.5737,16.3352,16.3461,21300.0],["2020-02-18",16.2485,16.3948,16.2051,16.3244,18200.0],["2020-02-19",16.3894,16.4219,16.2539,16.2539,27100.0],["2020-02-20",16.2593,16.5954,16.2593,16.3406,28000.0],["2020-02-21",16.3406,16.3894,16.178,16.178,30500.0],["2020-02-24",16.0968,16.0968,15.5548,15.8637,70600.0],["2020-02-25",15.9071,15.9938,14.3624,14.525,183800.0],["2020-02-26",14.1077,14.3624,12.4655,12.6064,234100.0],["2020-02-27",12.6443,12.6443,10.3518,11.5387,224300.0],["2020-02-28",11.4845,11.6471,10.5957,11.6471,158100.0],["2020-03-02",11.9235,14.0914,11.9235,13.1104,153700.0],["2020-03-03",13.0075,13.3598,11.723,12.7907,160400.0],["2020-03-04",12.9099,13.2893,12.0482,12.2324,93300.0],["2020-03-05",11.8802,11.9452,11.1431,11.1431,50600.0],["2020-03-06",10.8667,11.0726,10.3518,10.3735,92800.0],["2020-03-09",8.6716,9.1974,8.1297,8.1297,132700.0],["2020-03-10",8.4061,8.7529,6.3791,6.8181,313600.0],["2020-03-11",6.6934,7.0566,5.7395,5.9726,195400.0],["2020-03-12",4.829,5.3276,4.0811,4.3846,196700.0],["2020-03-13",4.6719,5.2463,4.3358,4.6719,273500.0],["2020-03-16",3.8426,4.5851,3.7396,3.9348,273500.0],["2020-03-17",4.0648,4.2925,3.7993,3.8155,219500.0],["2020-03-18",3.5229,3.7342,2.9863,3.0405,155400.0],["2020-03-19",3.0351,4.4713,3.0351,3.9564,270000.0],["2020-03-20",4.0377,5.138,4.0377,4.4225,460300.0],["2020-03-23",4.2654,4.3304,3.5229,3.7342,266700.0],["2020-03-24",3.8047,4.2816,3.7993,4.0106,140500.0],["2020-03-25",4.2599,4.6177,3.9456,4.3358,164200.0],["2020-03-26",4.3954,5.5011,4.2762,5.203,293300.0],["2020-03-27",4.867,5.1759,4.3358,4.8399,159500.0],["2020-03-30",4.5526,5.0404,4.1516,4.9266,121700.0],["2020-03-31",5.203,5.203,4.7748,4.932,336500.0],["2020-04-01",5.1325,5.2192,4.3954,4.5038,182600.0],["2020-04-02",4.6068,5.1759,4.6068,4.6935,144100.0],["2020-04-03",4.6773,4.9374,4.3196,4.5255,162700.0],["2020-04-06",4.5526,4.9808,4.5309,4.7315,148400.0],["2020-04-07",4.7694,5.3331,4.7694,4.9103,213000.0],["2020-04-08",4.9103,5.0621,4.7531,4.9591,138500.0],["2020-04-09",4.9862,5.1976,4.7206,4.9754,260200.0],["2020-04-13",4.9862,5.3331,4.8832,5.2409,187700.0],["2020-04-14",5.4198,5.8371,5.3005,5.4306,201000.0],["2020-04-15",5.4198,5.5499,4.9483,5.1325,220000.0],["2020-04-16",5.1651,5.1651,4.699,4.9266,128500.0],["2020-04-17",4.9808,5.1705,4.8995,5.0404,304300.0],["2020-04-20",5.0133,5.2951,4.8344,4.9862,341100.0],["2020-04-21",5.0838,5.2572,4.6935,4.7748,324300.0],["2020-04-22",5.2518,7.8316,5.203,7.5769,3687300.0],["2020-04-23",7.7069,8.6337,7.5985,7.9617,849600.0],["2020-04-24",8.1243,8.2435,7.2137,8.1839,583300.0],["2020-04-27",8.4007,9.1703,7.9779,9.1432,465700.0],["2020-04-28",9.6472,10.6878,9.3979,10.1404,716800.0],["2020-04-29",10.7257,10.7257,10.07,10.6445,551100.0],["2020-04-30",10.8396,11.6525,10.1025,10.6282,546800.0],["2020-05-01",10.5903,11.0618,10.1133,10.9859,599100.0],["2020-05-04",10.8782,11.4337,9.9315,10.4474,580800.0],["2020-05-05",10.6628,11.1786,9.5857,9.8748,249000.0],["2020-05-06",10.7705,10.7705,9.3533,9.8522,263300.0],["2020-05-07",9.8522,10.1753,9.6424,9.8522,168400.0],["2020-05-08",10.0166,10.9689,9.8125,10.9689,260700.0],["2020-05-11",10.6004,10.9632,10.4077,10.7081,234900.0],["2020-05-12",10.9122,11.0596,10.3737,10.5097,146600.0],["2020-05-13",10.5211,10.6571,9.9372,10.6118,174900.0],["2020-05-14",10.5494,11.292,10.0619,10.7365,230700.0],["2020-05-15",10.6231,11.2183,10.5721,11.1843,114600.0],["2020-05-18",11.1956,12.131,11.1956,11.6208,180900.0],["2020-05-19",11.7625,12.2954,11.4394,12.165,167500.0],["2020-05-20",12.165,13.021,12.165,12.8112,143500.0],["2020-05-21",13.0833,13.0833,12.5051,13.0039,93500.0],["2020-05-22",13.1343,13.4348,12.5505,13.4064,121500.0],["2020-05-26",13.6332,14.0186,13.5028,13.8089,102700.0],["2020-05-27",14.115,14.115,13.4064,14.03,113800.0],["2020-05-28",14.0753,14.1377,13.6842,13.8769,79300.0],["2020-05-29",13.5368,13.7465,13.1287,13.4971,163100.0],["2020-06-01",13.5992,14.1604,13.3157,13.6218,84300.0],["2020-06-02",13.5935,14.3871,13.5935,14.3474,85500.0],["2020-06-03",14.5515,15.0957,14.3247,15.039,127900.0],["2020-06-04",14.8576,15.4075,14.5402,15.2941,98800.0],["2020-06-05",15.8723,16.6546,15.5265,16.5809,199600.0],["2020-06-08",16.5469,16.8643,15.6285,15.946,127300.0],["2020-06-09",15.4245,16.4505,14.6139,16.4392,219300.0],["2020-06-10",16.1331,16.2634,15.1467,15.5095,114200.0],["2020-06-11",14.2794,15.0163,13.7806,14.7442,223300.0],["2020-06-12",15.1467,15.4358,14.4665,15.175,100700.0],["2020-06-15",14.2567,15.7589,14.1774,15.3281,137900.0],["2020-06-16",16.0764,16.1274,14.7839,15.5378,171800.0],["2020-06-17",15.3735,15.5095,15.0277,15.4471,93800.0],["2020-06-18",15.1864,16.0424,15.1864,15.6966,98200.0],["2020-06-19",15.9913,15.9913,14.5742,14.9313,368700.0],["2020-06-22",15.0843,15.3054,14.5912,15.2714,53000.0],["2020-06-23",15.4812,15.5038,14.4778,14.4778,91300.0],["2020-06-24",14.183,14.4551,13.2137,13.6105,155000.0],["2020-06-25",13.4631,13.9846,13.2987,13.6275,118900.0],["2020-06-26",13.5765,13.5765,12.7148,12.9019,96200.0],["2020-06-29",12.9813,13.6729,12.6865,13.3611,68200.0],["2020-06-30",13.1853,13.3611,12.9983,12.9983,154400.0],["2020-07-01",13.038,13.4178,12.9246,13.0096,31100.0],["2020-07-02",13.1003,13.5651,13.038,13.0776,62900.0],["2020-07-06",13.3271,13.4348,12.8282,13.2137,79200.0],["2020-07-07",13.0436,13.9903,13.0209,13.5425,75000.0],["2020-07-08",13.5481,13.8939,13.3611,13.6388,42100.0],["2020-07-09",13.4688,13.7239,12.8962,12.9076,50200.0],["2020-07-10",12.7545,13.2987,12.7545,13.2987,92400.0],["2020-07-13",13.5368,13.5368,12.8849,12.9416,47400.0],["2020-07-14",12.9529,13.157,12.8736,12.9643,30500.0],["2020-07-15",13.3837,14.0186,13.089,14.0186,48300.0],["2020-07-16",13.9733,13.9733,13.3611,13.7919,32500.0],["2020-07-17",13.9393,13.996,13.5538,13.5538,31400.0],["2020-07-20",13.7012,14.115,13.7012,13.9563,40400.0],["2020-07-21",14.166,14.8293,14.115,14.6138,46000.0],["2020-07-22",14.6252,14.6762,14.3418,14.6195,25300.0],["2020-07-23",14.6535,14.6535,14.2341,14.4041,48100.0],["2020-07-24",14.4098,14.6592,14.3418,14.5798,83200.0],["2020-07-27",15.0107,15.9857,14.7953,15.9233,147600.0],["2020-07-28",15.8269,16.4392,15.8099,16.1954,107500.0],["2020-07-29",16.4278,17.006,16.2634,16.6206,111300.0],["2020-07-30",16.5639,16.9777,15.929,16.9777,78700.0],["2020-07-31",16.9777,16.9947,16.3258,16.4959,79200.0],["2020-08-03",17.4369,17.7146,16.7396,17.3462,241900.0],["2020-08-04",17.6579,18.1058,17.1478,17.1478,261800.0],["2020-08-05",17.8563,19.5286,17.2838,18.4289,276800.0],["2020-08-06",18.0732,18.7087,17.8517,18.6388,116100.0],["2020-08-07",18.2598,18.5979,17.5835,18.3064,195600.0],["2020-08-10",17.98,18.802,17.98,18.6971,113200.0],["2020-08-11",18.9478,19.8864,18.8311,19.0644,139300.0],["2020-08-12",19.5832,20.2012,19.1868,20.1662,135600.0],["2020-08-13",20.1138,20.3528,19.624,20.242,121000.0],["2020-08-14",20.0671,20.1721,19.6765,19.8339,96400.0],["2020-08-17",19.9447,20.003,19.2393,19.8806,126000.0],["2020-08-18",19.8922,19.9972,19.5949,19.7115,53300.0],["2020-08-19",19.7873,20.3178,19.6882,20.0613,84200.0],["2020-08-20",20.0205,20.2537,19.7231,19.9972,60200.0],["2020-08-21",19.8806,20.2537,19.8806,20.003,80900.0],["2020-08-24",20.1138,20.1662,19.42,19.4375,89600.0],["2020-08-25",19.3908,19.5366,18.5396,18.8836,108800.0],["2020-08-26",19.0352,19.2684,17.8692,17.9042,177200.0],["2020-08-27",18.2015,18.5455,17.9158,18.1957,49500.0],["2020-08-28",18.3006,19.0935,18.254,18.8078,43900.0],["2020-08-31",18.6737,19.3675,18.6038,19.2276,53000.0],["2020-09-01",19.2276,19.6998,19.111,19.4725,68600.0],["2020-09-02",19.4725,19.7873,19.3325,19.6065,96700.0],["2020-09-03",19.42,19.6065,19.146,19.2043,89300.0],["2020-09-04",19.181,19.3384,18.0266,18.6329,78300.0],["2020-09-08",18.0732,18.6562,17.9683,18.3006,43700.0],["2020-09-09",18.3006,18.7437,18.1257,18.6621,31700.0],["2020-09-10",18.7145,18.7845,18.1199,18.3647,32100.0],["2020-09-11",18.3589,18.528,17.9333,18.0383,48800.0],["2020-09-14",18.3997,19.315,18.3997,18.8311,64600.0],["2020-09-15",19.146,19.2801,17.9625,17.9625,88200.0],["2020-09-16",18.3298,19.1926,18.184,18.6796,41000.0],["2020-09-17",18.2423,18.7845,18.0149,18.4988,78700.0],["2020-09-18",18.4813,18.5047,18.0208,18.2831,198300.0],["2020-09-21",17.8051,17.9275,17.3212,17.7934,63500.0],["2020-09-22",17.98,18.219,17.362,17.3736,58600.0],["2020-09-23",17.2687,17.5427,15.4555,15.4555,163400.0],["2020-09-24",15.2515,16.3009,15.2515,15.6363,69000.0],["2020-09-25",15.508,16.0152,15.1815,15.852,77400.0],["2020-09-28",16.1551,16.4875,15.9744,16.3067,39000.0],["2020-09-29",16.2193,16.8664,16.091,16.8256,33300.0],["2020-09-30",16.9072,16.9072,16.5341,16.5341,81800.0],["2020-10-01",16.6915,16.7964,16.33,16.4991,85200.0],["2020-10-02",15.8287,16.3883,15.5488,16.3883,59300.0],["2020-10-05",16.7615,16.779,16.1959,16.5574,45300.0],["2020-10-06",16.6157,17.1054,16.3534,16.6915,57000.0],["2020-10-07",16.6857,16.7906,16.2368,16.5982,44700.0],["2020-10-08",16.8722,17.4144,16.5866,17.3445,41500.0],["2020-10-09",17.5194,17.6593,16.9247,16.948,58400.0],["2020-10-12",17.2454,17.3853,16.9888,17.2279,25100.0],["2020-10-13",17.0821,17.0821,16.47,16.4933,33900.0],["2020-10-14",16.5807,17.0588,16.365,16.365,43300.0],["2020-10-15",16.365,16.7556,16.1785,16.2892,38300.0],["2020-10-16",16.4117,16.6041,15.8986,15.8986,106800.0],["2020-10-19",16.1027,16.5516,15.8345,16.1318,68400.0],["2020-10-20",16.161,16.744,16.161,16.47,27400.0],["2020-10-21",16.5108,16.6507,16.0327,16.2134,24000.0],["2020-10-22",16.2951,16.8956,16.2601,16.3359,49100.0],["2020-10-23",16.4875,16.744,15.5955,15.9161,49800.0],["2020-10-26",15.6304,15.8053,15.2865,15.4264,50100.0],["2020-10-27",15.4264,15.6829,15.304,15.4905,26300.0],["2020-10-28",15.2748,15.4905,15.0707,15.4905,43500.0],["2020-10-29",15.6071,15.6829,15.1873,15.5138,65200.0],["2020-10-30",15.5138,15.6071,15.1582,15.4614,41000.0],["2020-11-02",15.6596,16.4525,15.4847,15.8345,51200.0],["2020-11-03",15.9977,16.4408,15.7412,16.2309,48600.0],["2020-11-04",16.6798,17.0355,16.1027,16.9072,87500.0],["2020-11-05",15.9534,16.6936,15.9534,16.6334,83500.0],["2020-11-06",16.495,16.5492,15.165,15.2312,112700.0],["2020-11-09",16.1821,16.3205,15.4058,15.6465,101900.0],["2020-11-10",15.9293,16.6996,15.7608,16.3445,65500.0],["2020-11-11",16.3987,16.3987,15.7187,16.3445,35200.0],["2020-11-12",16.4589,16.6575,15.8872,16.146,57600.0],["2020-11-13",16.3084,16.5792,15.9474,16.0798,44200.0],["2020-11-16",16.3927,16.9824,16.2483,16.6755,44900.0],["2020-11-17",16.7477,16.8982,16.3024,16.8621,28600.0],["2020-11-18",16.8982,17.3856,16.6033,16.7116,47500.0],["2020-11-19",16.9463,17.3736,16.5612,17.2593,25400.0],["2020-11-20",17.1871,18.2342,17.0908,18.2161,71500.0],["2020-11-23",18.2342,18.2342,17.4879,17.849,70300.0],["2020-11-24",18.0536,18.2041,17.6264,17.837,38000.0],["2020-11-25",17.831,18.4749,17.6023,18.4568,60800.0],["2020-11-27",18.2041,18.3726,17.7949,17.8791,29000.0],["2020-11-30",17.9152,18.2943,17.4458,18.2221,86700.0],["2020-12-01",18.4749,18.4749,16.9162,17.0968,76200.0],["2020-12-02",17.0547,18.0476,16.9162,17.5481,32100.0],["2020-12-03",17.6444,18.2522,17.4278,17.9333,33500.0],["2020-12-04",17.9333,18.7758,17.9333,18.5411,41300.0],["2020-12-07",18.6975,18.6975,17.7648,17.9032,69500.0],["2020-12-08",17.9032,18.7156,17.9032,18.4388,75900.0],["2020-12-09",18.7818,18.9864,18.4147,18.5591,34200.0],["2020-12-10",18.511,18.8781,18.505,18.7457,45700.0],["2020-12-11",18.5952,18.836,18.3425,18.4809,26000.0],["2020-12-14",18.8721,18.8721,17.9934,18.0536,43300.0],["2020-12-15",18.2101,18.6494,18.0897,18.5892,27100.0],["2020-12-16",18.4508,18.529,18.1138,18.1619,21400.0],["2020-12-17",18.517,18.517,17.9634,18.0235,63200.0],["2020-12-18",18.2522,18.2522,17.9032,18.0115,84800.0],["2020-12-21",17.8129,18.505,17.6444,18.505,37700.0],["2020-12-22",18.3004,18.6374,18.2101,18.2763,22000.0],["2020-12-23",18.2041,18.5351,17.8671,17.9393,83300.0],["2020-12-24",17.9513,18.4689,17.9333,18.0536,21500.0],["2020-12-28",18.3244,18.6554,18.0717,18.0897,40500.0],["2020-12-29",18.0536,19.534,18.0536,19.0466,85800.0],["2020-12-30",19.1609,19.51,18.6855,19.1308,45000.0],["2020-12-31",18.842,19.2572,18.517,19.2572,45400.0],["2021-01-04",19.3174,19.6965,18.6614,18.9082,78200.0],["2021-01-05",19.0887,19.8229,18.7758,19.1068,38900.0],["2021-01-06",19.2572,19.6002,19.0466,19.2692,33400.0],["2021-01-07",19.5581,19.6664,19.1248,19.179,34800.0],["2021-01-08",19.3415,20.7557,19.2813,20.5691,214600.0],["2021-01-11",20.184,20.9783,20.1599,20.8218,52000.0],["2021-01-12",20.9242,21.5921,20.7316,21.3815,42600.0],["2021-01-13",21.5259,21.532,20.8038,21.1167,33900.0],["2021-01-14",21.1107,21.6644,20.8098,21.4477,30100.0],["2021-01-15",21.4537,21.4537,19.9733,21.0626,148800.0],["2021-01-19",21.5681,22.567,21.4898,22.3203,141100.0],["2021-01-20",22.555,23.6743,22.2601,23.3855,128600.0],["2021-01-21",23.2531,23.4396,22.0736,22.4346,128700.0],["2021-01-22",22.2962,23.0063,21.9652,22.9762,30400.0],["2021-01-25",23.0364,23.9211,22.8739,23.7706,74500.0],["2021-01-26",23.7706,24.4205,23.0846,24.0775,90900.0],["2021-01-27",23.8007,24.2039,23.1688,23.56,63700.0],["2021-01-28",23.56,23.8308,22.4226,22.898,104200.0],["2021-01-29",22.9702,23.5299,22.4828,23.0906,127900.0],["2021-02-01",23.4358,23.6823,22.2153,22.4927,270400.0],["2021-02-02",22.4434,22.7577,21.6729,22.2954,72500.0],["2021-02-03",22.5975,23.3002,22.3016,22.8194,59300.0],["2021-02-04",23.0474,23.294,22.5112,22.955,40700.0],["2021-02-05",23.22,23.9412,23.0598,23.6145,51200.0],["2021-02-08",23.6577,25.2727,23.4543,24.2124,180000.0],["2021-02-09",24.0399,24.4282,23.9166,24.2864,54000.0],["2021-02-10",24.3912,24.6254,24.0275,24.4837,39200.0],["2021-02-11",24.4097,24.7734,24.0522,24.5761,40400.0],["2021-02-12",24.5083,25.0877,24.5022,25.0877,36700.0],["2021-02-16",25.3466,25.8028,24.8597,25.0877,48100.0],["2021-02-17",25.2727,25.8829,24.4035,25.5254,90700.0],["2021-02-18",25.5377,25.6364,24.3789,25.1062,55400.0],["2021-02-19",25.2973,25.8767,24.9336,25.8213,79100.0],["2021-02-22",25.8398,26.5979,25.3097,25.4699,70600.0],["2021-02-23",25.2727,26.3637,24.0399,26.0925,91500.0],["2021-02-24",25.8706,26.3329,21.6913,24.3357,637100.0],["2021-02-25",24.0399,24.6378,22.5605,23.2817,259900.0],["2021-02-26",23.4173,24.0399,22.4988,22.7331,623800.0],["2021-03-01",22.505,23.5467,22.505,23.0783,74800.0],["2021-03-02",23.1091,23.4913,22.3201,22.8317,112300.0],["2021-03-03",22.6283,23.1029,22.2769,22.2831,40900.0],["2021-03-04",22.1352,22.7516,21.2968,21.9071,83700.0],["2021-03-05",22.4187,23.1152,20.7113,21.8454,92300.0],["2021-03-08",22.1536,22.7146,21.6359,21.7591,40500.0],["2021-03-09",21.5742,22.3447,21.3153,21.3893,90200.0],["2021-03-10",21.3893,22.7639,21.3893,22.2954,63400.0],["2021-03-11",22.4002,22.992,22.129,22.6406,52200.0],["2021-03-12",22.431,23.0474,22.2893,22.8255,31900.0],["2021-03-15",22.8317,23.3988,22.7454,22.955,31600.0],["2021-03-16",23.1522,23.1522,21.8023,22.2523,95800.0],["2021-03-17",22.4619,22.6036,21.753,22.579,40800.0],["2021-03-18",22.4187,23.0783,21.8824,21.9133,63000.0],["2021-03-19",22.2893,22.7762,22.0242,22.2523,103200.0],["2021-03-22",22.4927,22.616,22.018,22.5913,47300.0],["2021-03-23",22.5913,22.6529,21.7591,21.7591,37700.0],["2021-03-24",21.9564,22.3632,21.642,21.7776,39400.0],["2021-03-25",21.5742,22.3447,21.1797,22.203,45100.0],["2021-03-26",22.6221,22.7146,22.1413,22.7146,22100.0],["2021-03-29",22.7146,23.1522,22.1968,22.2831,13500.0],["2021-03-30",22.2831,22.468,21.8824,21.8824,19400.0],["2021-03-31",21.8701,22.579,21.8701,22.1845,17500.0],["2021-04-01",22.431,22.992,22.1906,22.7886,30600.0],["2021-04-05",23.1152,23.2632,22.6714,23.183,21300.0],["2021-04-06",23.0968,23.8549,22.8564,22.918,26300.0],["2021-04-07",22.918,23.8303,22.918,23.7193,23100.0],["2021-04-08",23.405,23.7317,23.3618,23.5529,22400.0],["2021-04-09",23.5036,23.7317,22.8379,23.257,25100.0],["2021-04-12",23.6638,24.5946,23.2755,24.5022,120000.0],["2021-04-13",24.4775,24.5022,23.1152,23.2077,51300.0],["2021-04-14",23.3618,24.0337,22.7639,23.1399,58600.0],["2021-04-15",23.368,23.781,22.7639,23.7008,22300.0],["2021-04-16",23.7871,24.2987,23.331,23.6762,44500.0],["2021-04-19",23.5776,24.0214,23.1152,23.5652,30200.0],["2021-04-20",23.5467,23.8549,22.7516,23.0844,31900.0],["2021-04-21",23.257,24.0275,23.257,24.0275,22100.0],["2021-04-22",24.0768,24.083,23.4913,23.6207,35000.0],["2021-04-23",23.7316,24.1631,23.6269,23.8488,28700.0],["2021-04-26",23.9782,24.4652,23.8241,24.2124,57100.0],["2021-04-27",24.3542,24.8412,24.1816,24.4159,49700.0],["2021-04-28",24.422,25.0015,23.9166,24.872,38700.0],["2021-04-29",25.0631,25.7658,24.6809,25.4083,49600.0],["2021-04-30",25.7843,26.0062,25.3158,25.6425,66100.0],["2021-05-03",26.0124,26.1849,25.0754,26.1788,60700.0],["2021-05-04",26.3082,26.3637,25.2788,26.0432,80700.0],["2021-05-05",26.5055,26.937,25.9014,26.8877,61600.0],["2021-05-06",27.1342,27.1342,24.7364,25.1186,153000.0],["2021-05-07",24.5951,25.1123,23.7942,24.7213,153200.0],["2021-05-10",24.3996,24.6771,23.9834,24.5068,132600.0],["2021-05-11",24.4753,24.7402,23.6555,24.16,64700.0],["2021-05-12",24.2798,25.1879,23.8257,25.0807,79900.0],["2021-05-13",24.9231,25.4843,24.6393,25.415,66200.0],["2021-05-14",25.724,26.1717,25.4717,25.9384,40100.0],["2021-05-17",26.1402,26.7519,25.8943,26.5564,64800.0],["2021-05-18",26.6321,26.96,25.9069,26.7961,64100.0],["2021-05-19",26.1717,27.0231,25.8943,26.2474,51000.0],["2021-05-20",26.4808,26.6195,26.0015,26.4303,41100.0],["2021-05-21",26.6447,26.9916,26.3483,26.8781,28400.0],["2021-05-24",27.1366,27.7484,26.8844,27.4015,68200.0],["2021-05-25",27.742,28.1709,27.4393,27.6285,73100.0],["2021-05-26",27.8934,29.9556,27.6033,28.0637,225200.0],["2021-05-27",28.1835,29.0159,27.7168,28.3349,94000.0],["2021-05-28",27.8997,28.2529,27.6159,27.6159,128200.0],["2021-06-01",28.1204,28.1204,26.651,26.9348,101800.0],["2021-06-02",27.1114,27.1808,26.1781,26.6637,94700.0],["2021-06-03",26.6573,27.0862,26.5375,26.7582,26600.0],["2021-06-04",26.7078,27.515,26.5186,26.733,14900.0],["2021-06-07",27.061,27.5024,26.5627,27.0799,17700.0],["2021-06-08",26.8907,27.7231,26.8907,27.37,32400.0],["2021-06-09",27.8177,27.8177,27.1871,27.2754,18100.0],["2021-06-10",27.2754,28.1898,27.2375,27.8114,20100.0],["2021-06-11",28.1204,28.3033,27.8177,27.906,57200.0],["2021-06-14",27.906,28.3727,26.8655,27.0736,58900.0],["2021-06-15",26.9537,27.4393,26.506,27.0546,41400.0],["2021-06-16",26.7835,27.1682,26.5501,26.9096,31400.0],["2021-06-17",26.7646,27.5907,26.1717,26.4555,70500.0],["2021-06-18",26.1717,27.0673,25.8564,26.733,170300.0],["2021-06-21",26.9727,27.5465,26.0141,26.2789,99200.0],["2021-06-22",26.1402,26.4303,24.3555,25.7114,170200.0],["2021-06-23",26.1213,27.0862,25.7366,26.8339,47600.0],["2021-06-24",26.8654,27.1114,26.3483,26.815,36300.0],["2021-06-25",27.2186,27.288,26.2411,26.2411,30200.0],["2021-06-28",26.1213,26.5249,25.2447,25.8564,46000.0],["2021-06-29",25.8564,26.4177,25.8123,26.0519,15700.0],["2021-06-30",26.2916,26.6573,26.0456,26.4618,18000.0],["2021-07-01",26.6069,27.4267,25.9952,27.0231,57600.0],["2021-07-02",27.1051,27.4961,26.424,27.4961,36100.0],["2021-07-06",27.5718,27.5718,26.6447,26.8528,19200.0],["2021-07-07",26.9096,27.0483,26.6006,26.7961,20100.0],["2021-07-08",26.8024,27.1745,26.1844,26.9348,39000.0],["2021-07-09",27.1745,27.5276,27.1051,27.2438,34200.0],["2021-07-12",27.4898,27.5465,27.1429,27.3321,30100.0],["2021-07-13",27.2754,27.3384,26.8024,26.8781,12600.0],["2021-07-14",27.2691,27.3826,25.8627,26.6132,31200.0],["2021-07-15",26.1213,26.3105,25.6294,25.806,30800.0],["2021-07-16",26.0898,26.0961,25.2258,25.5222,22600.0],["2021-07-19",24.5888,24.9104,23.0564,24.7654,97000.0],["2021-07-20",24.8852,25.9384,24.7717,25.2447,37800.0],["2021-07-21",25.5663,26.1528,25.3897,25.724,27200.0],["2021-07-22",25.5474,26.1402,25.333,25.806,16000.0],["2021-07-23",25.7871,25.9069,25.5474,25.6735,13100.0],["2021-07-26",25.8123,26.1591,25.5852,26.1402,17900.0],["2021-07-27",26.3357,26.5627,25.7429,25.9132,34100.0],["2021-07-28",26.2474,26.4997,25.7934,26.2726,38700.0],["2021-07-29",26.6447,26.7141,26.0456,26.6447,29700.0],["2021-07-30",26.6636,27.1177,26.2979,26.3736,34400.0],["2021-08-02",26.4871,27.1114,26.3609,26.3672,67700.0],["2021-08-03",26.4429,27.6033,25.8564,27.2186,165500.0],["2021-08-04",26.561,26.8254,25.2459,25.8519,95500.0],["2021-08-05",25.652,26.0388,25.4328,25.6972,83800.0],["2021-08-06",26.0453,26.3225,25.5295,25.8583,30700.0],["2021-08-09",25.7229,25.9292,25.3361,25.7165,22800.0],["2021-08-10",25.7552,26.2645,25.1427,25.2781,44000.0],["2021-08-11",25.5424,26.0646,25.2072,25.9873,30100.0],["2021-08-12",26.0582,26.5417,25.955,26.1484,31300.0],["2021-08-13",25.8583,26.4837,25.5295,25.6714,16300.0],["2021-08-16",25.5166,25.8261,25.3039,25.478,35800.0],["2021-08-17",25.3748,25.7423,25.2136,25.5424,19000.0],["2021-08-18",25.5166,25.8519,25.3039,25.407,33800.0],["2021-08-19",25.1879,25.3619,24.5818,24.872,65700.0],["2021-08-20",24.627,25.652,24.6141,25.4715,20300.0],["2021-08-23",26.0195,26.2645,25.1427,25.4264,67200.0],["2021-08-24",25.6649,26.6191,25.4264,26.1098,36900.0],["2021-08-25",26.3612,26.9801,26.2645,26.6513,37600.0],["2021-08-26",26.7802,27.0703,26.4321,26.6126,55100.0],["2021-08-27",26.748,27.5152,26.4321,26.9221,43200.0],["2021-08-30",27.0768,27.3862,26.5997,27.3475,31500.0],["2021-08-31",27.1155,27.9149,26.6319,27.8762,157700.0],["2021-09-01",27.8311,28.0374,27.2702,27.5603,48500.0],["2021-09-02",27.6763,28.3339,27.4507,28.1147,17200.0],["2021-09-03",28.2888,28.3661,27.4314,28.2179,32200.0],["2021-09-07",28.2179,28.6627,27.9987,28.3533,15900.0],["2021-09-08",28.4822,28.8174,28.2501,28.5209,25400.0],["2021-09-09",28.4113,28.8174,27.6312,28.1921,33800.0],["2021-09-10",28.2566,28.2694,27.599,28.1534,17800.0],["2021-09-13",28.0502,29.5588,28.0502,28.8883,73800.0],["2021-09-14",28.7981,29.3654,28.076,28.4758,36700.0],["2021-09-15",28.8626,29.4686,28.8626,29.3009,34800.0],["2021-09-16",28.9979,29.6813,28.8755,29.4363,55000.0],["2021-09-17",29.4557,29.8038,28.4629,29.3074,149900.0],["2021-09-20",28.4951,29.0689,28.0438,28.2372,84200.0],["2021-09-21",28.5596,28.6885,27.8311,28.3855,59200.0],["2021-09-22",28.6949,29.3074,28.5853,29.0689,20200.0],["2021-09-23",29.2494,29.8167,29.114,29.4363,17800.0],["2021-09-24",29.4686,29.6555,29.0753,29.1656,16400.0],["2021-09-27",29.3976,30.7321,29.2171,30.0165,35600.0],["2021-09-28",30.0165,30.5903,29.359,29.4428,13500.0],["2021-09-29",29.3009,29.7522,28.6756,29.6039,38300.0],["2021-09-30",29.5911,29.9392,29.0366,29.1591,48800.0],["2021-10-01",29.417,30.326,29.1462,30.2551,42100.0],["2021-10-04",30.2744,31.235,29.8167,30.3647,53300.0],["2021-10-05",30.629,31.3575,30.3324,30.9707,56000.0],["2021-10-06",30.5065,31.2157,29.9714,30.4872,27900.0],["2021-10-07",30.8095,31.0609,30.3389,30.7128,45900.0],["2021-10-08",30.9578,31.0609,30.326,30.9513,44000.0],["2021-10-11",30.932,31.6992,30.8869,31.293,56200.0],["2021-10-12",31.3317,32.4212,31.3317,32.0666,41500.0],["2021-10-13",31.9828,32.1634,30.7515,31.3897,66900.0],["2021-10-14",31.6154,32.0409,31.1254,31.4993,30700.0],["2021-10-15",31.538,32.8661,31.538,32.2214,44400.0],["2021-10-18",32.2343,33.0917,31.7572,32.0473,34800.0],["2021-10-19",32.2343,32.3503,32.0473,32.1569,15400.0],["2021-10-20",32.5115,32.9885,31.7894,32.8725,13700.0],["2021-10-21",32.5631,32.6146,32.0344,32.4212,13700.0],["2021-10-22",32.2923,32.4406,32.1762,32.3181,6600.0],["2021-10-25",32.3374,32.3632,31.7701,32.2343,14600.0],["2021-10-26",31.9184,32.4599,31.5573,31.6669,16800.0],["2021-10-27",31.7056,32.1698,31.1125,31.6347,48700.0],["2021-10-28",31.4091,32.5566,31.2092,32.3438,39600.0],["2021-10-29",32.3439,32.5179,31.7507,32.4019,29500.0],["2021-11-01",32.4019,33.1948,31.9119,32.144,40300.0],["2021-11-02",32.4664,33.24,31.0996,31.4993,49300.0],["2021-11-03",31.7121,32.7113,31.2672,31.6154,108600.0],["2021-11-04",31.4905,31.5628,29.2618,30.833,95400.0],["2021-11-05",30.741,31.0303,29.6891,30.7936,44200.0],["2021-11-08",31.0631,31.806,30.7804,31.2472,24500.0],["2021-11-09",31.1486,31.5693,30.4714,31.1946,24700.0],["2021-11-10",31.2078,31.6285,30.3663,30.524,22900.0],["2021-11-11",30.4386,31.4642,30.2085,30.8396,48100.0],["2021-11-12",30.9251,31.2275,30.386,30.7344,40700.0],["2021-11-15",30.6227,31.2078,30.077,30.1427,39700.0],["2021-11-16",30.34,30.7673,29.9784,30.3334,39300.0],["2021-11-17",30.0441,30.3728,29.7088,29.8469,58000.0],["2021-11-18",29.9126,30.1756,29.3341,29.7614,55200.0],["2021-11-19",29.8206,29.9915,29.1172,29.5905,60000.0],["2021-11-22",29.413,30.123,29.1237,29.2421,46500.0],["2021-11-23",29.5445,31.359,29.5445,31.1618,48500.0],["2021-11-24",31.2275,31.3327,29.9455,30.5964,47100.0],["2021-11-26",29.5116,30.0047,28.9923,29.4064,30400.0],["2021-11-29",30.2085,30.2085,28.4334,28.7687,70300.0],["2021-11-30",28.6898,28.9857,27.8812,27.9075,107100.0],["2021-12-01",28.4597,28.9725,27.73,28.0587,26100.0],["2021-12-02",27.4276,28.7096,27.4276,28.2165,28100.0],["2021-12-03",28.131,28.7227,27.2369,27.9535,19700.0],["2021-12-06",28.0456,28.7687,27.9733,28.0587,13600.0],["2021-12-07",28.5649,29.1895,28.1968,28.7687,21100.0],["2021-12-08",28.4006,29.0909,28.4006,28.8871,17100.0],["2021-12-09",28.9068,29.321,28.2691,28.5715,28600.0],["2021-12-10",28.6767,29.3012,28.5715,28.7622,17900.0],["2021-12-13",28.7556,28.7556,28.2033,28.6504,12900.0],["2021-12-14",28.302,29.367,28.1442,28.7096,22900.0],["2021-12-15",28.6833,29.4262,28.5321,28.7885,13400.0],["2021-12-16",29.0974,29.5839,28.6701,29.2749,13900.0],["2021-12-17",28.9594,29.8009,28.5321,28.5321,36400.0],["2021-12-20",28.6044,28.6964,27.776,28.5058,62300.0],["2021-12-21",29.0514,29.5116,28.1179,28.841,28100.0],["2021-12-22",28.8805,29.2881,28.4335,29.058,24000.0],["2021-12-23",28.9134,29.4262,28.2099,28.4729,28500.0],["2021-12-27",28.2625,28.795,27.6182,28.1705,35700.0],["2021-12-28",28.5255,28.6964,27.1778,27.4802,93200.0],["2021-12-29",27.375,27.993,26.6255,27.9798,71900.0],["2021-12-30",27.8746,28.6307,26.7702,27.9272,66400.0],["2021-12-31",27.9075,28.3348,27.7037,28.0916,45100.0],["2022-01-03",28.3611,29.0843,27.7563,28.6964,31500.0],["2022-01-04",28.6241,29.0777,28.2757,28.2888,49100.0],["2022-01-05",28.4072,28.6307,27.6445,28.039,27900.0],["2022-01-06",27.9404,28.4269,27.5788,27.8944,33800.0],["2022-01-07",28.0916,28.3283,27.6708,27.9667,26100.0],["2022-01-10",27.8549,28.1573,27.4144,27.9667,28800.0],["2022-01-11",28.4006,28.8082,27.7366,28.4269,31600.0],["2022-01-12",28.2165,28.7687,27.9075,27.9404,43300.0],["2022-01-13",27.9009,28.5847,26.9148,26.9806,181000.0],["2022-01-14",26.8359,28.131,26.8293,27.4868,68700.0],["2022-01-18",28.0982,28.6109,27.4868,27.8615,52800.0],["2022-01-19",28.0784,28.6635,27.4473,28.1771,62900.0],["2022-01-20",28.2034,28.8608,27.9535,28.3217,29900.0],["2022-01-21",28.2494,28.5846,27.3947,28.1179,40000.0],["2022-01-24",28.3348,28.8871,27.6708,28.5649,87800.0],["2022-01-25",28.7424,29.3275,27.993,29.2684,63900.0],["2022-01-26",29.2289,29.3473,28.5978,28.9857,31500.0],["2022-01-27",29.1435,29.3407,28.5978,28.8016,33000.0],["2022-01-28",28.8608,29.505,28.6635,29.3801,64500.0],["2022-01-31",29.4977,30.2706,29.034,30.1093,88100.0],["2022-02-01",29.9144,30.1631,29.2692,29.6187,41000.0],["2022-02-02",29.3701,29.5045,28.5299,29.1483,47100.0],["2022-02-03",28.8391,29.6994,28.6778,29.1953,42000.0],["2022-02-04",29.1348,29.612,28.7316,29.202,32700.0],["2022-02-07",29.3432,29.8271,28.8996,28.9265,46400.0],["2022-02-08",29.1886,29.8405,28.5837,29.444,72800.0],["2022-02-09",29.3835,29.9413,29.2625,29.4977,42700.0],["2022-02-10",29.2087,29.5986,28.9399,29.0138,55300.0],["2022-02-11",29.0474,29.733,28.7652,29.0138,63700.0],["2022-02-14",29.1147,29.1147,28.0729,28.7786,63900.0],["2022-02-15",28.8391,29.3768,28.4896,28.9668,71200.0],["2022-02-16",28.913,30.3379,28.7921,29.9548,88000.0],["2022-02-17",29.8405,30.1833,29.1684,29.4776,32100.0],["2022-02-18",29.659,29.7733,29.0206,29.5582,36300.0],["2022-02-22",29.3835,29.7397,28.3149,28.7383,73600.0],["2022-02-23",28.7988,28.9802,28.2947,28.5299,38000.0],["2022-02-24",28.2141,29.4709,27.71,28.1469,100400.0],["2022-02-25",28.8996,29.0743,27.3874,27.7436,84500.0],["2022-02-28",28.1065,29.0609,27.5823,28.4963,274200.0],["2022-03-01",28.4963,28.8593,27.4949,27.5218,79600.0],["2022-03-02",27.5554,28.3216,27.5554,27.8646,47600.0],["2022-03-03",27.6764,27.9251,27.3941,27.6226,53000.0],["2022-03-04",27.3,27.831,27.2194,27.3336,36800.0],["2022-03-07",27.4412,27.7705,27.1522,27.4546,40100.0],["2022-03-08",27.7235,28.3283,27.3471,27.4882,90100.0],["2022-03-09",27.6226,28.1133,27.1589,27.2463,84800.0],["2022-03-10",27.4882,27.8444,27.1858,27.8041,45400.0],["2022-03-11",27.6428,28.0729,27.2664,27.7974,76500.0],["2022-03-14",27.4546,27.6898,26.9237,26.9909,52100.0],["2022-03-15",26.8833,27.0648,26.6212,26.7557,51500.0],["2022-03-16",26.9505,26.9505,26.2113,26.5675,45500.0],["2022-03-17",26.8833,27.3068,26.7019,27.2328,66500.0],["2022-03-18",27.3605,27.3672,26.8766,27.3672,86200.0],["2022-03-21",27.4613,28.12,27.4613,27.9318,61300.0],["2022-03-22",27.8243,28.1065,27.4815,27.589,37300.0],["2022-03-23",27.7167,28.0192,27.663,27.9184,16000.0],["2022-03-24",27.9049,28.1469,27.7369,27.8646,40900.0],["2022-03-25",27.8915,28.8727,27.8915,28.8257,41000.0],["2022-03-28",28.7517,29.4037,27.9923,29.323,43800.0],["2022-03-29",28.8593,29.4305,28.7383,29.3163,33000.0],["2022-03-30",29.3163,29.8472,29.1012,29.1886,29400.0],["2022-03-31",29.5314,29.7531,29.2356,29.565,36000.0],["2022-04-01",29.5717,29.9212,29.5448,29.8338,38300.0],["2022-04-04",30.0354,30.9898,29.8002,30.6067,119800.0],["2022-04-05",30.6336,31.5207,30.2841,31.4871,74200.0],["2022-04-06",31.4199,32.3676,31.2519,31.6955,117500.0],["2022-04-07",31.6955,32.3877,31.2855,32.3407,60900.0],["2022-04-08",32.26,32.5288,31.6148,31.9374,27800.0],["2022-04-11",32.2331,33.2009,31.4871,32.428,91700.0],["2022-04-12",32.6498,33.2749,32.5356,33.2144,52700.0],["2022-04-13",33.4698,33.7924,32.3407,32.8044,175800.0],["2022-04-14",32.6498,32.9859,32.1794,32.9791,41100.0],["2022-04-18",32.9791,33.3421,32.6162,32.6297,49900.0],["2022-04-19",32.717,33.8394,32.717,33.4698,49200.0],["2022-04-20",33.6983,35.2105,33.4362,35.1634,72100.0],["2022-04-21",35.8221,36.0842,35.4591,35.8019,99700.0],["2022-04-22",35.7548,36.6823,35.6809,35.8691,138600.0],["2022-04-25",35.3919,36.1783,34.9215,35.1231,209900.0],["2022-04-26",35.2844,35.2844,33.5034,33.7991,171100.0],["2022-04-27",32.6565,33.7588,32.4012,33.3017,165800.0],["2022-04-28",33.6042,34.7198,32.9321,34.2763,46700.0],["2022-04-29",34.4712,34.4712,33.3689,33.5975,52000.0],["2022-05-02",34.1687,34.4846,33.2413,34.2964,70400.0],["2022-05-03",34.4981,35.7481,34.283,35.0088,65000.0],["2022-05-04",35.0773,35.276,33.6663,34.5636,45900.0],["2022-05-05",34.2759,34.7348,33.906,34.4677,53600.0],["2022-05-06",34.317,34.6184,33.5361,34.3307,38700.0],["2022-05-09",33.9814,34.0362,32.3854,32.7142,67800.0],["2022-05-10",32.721,33.6047,32.2347,32.8512,29600.0],["2022-05-11",32.7484,33.6731,32.3443,32.5429,43700.0],["2022-05-12",32.7758,33.6526,32.3511,33.1594,42100.0],["2022-05-13",33.3718,34.8307,33.3718,34.5431,55500.0],["2022-05-16",34.6527,34.9335,34.2211,34.4746,23900.0],["2022-05-17",34.8376,35.5226,34.3855,35.4267,48200.0],["2022-05-18",35.7486,35.7486,34.7417,35.5842,54800.0],["2022-05-19",35.3171,36.7418,35.1664,36.2144,68600.0],["2022-05-20",36.0979,36.7076,35.8171,36.2623,38100.0],["2022-05-23",36.7829,37.2624,36.4678,36.9404,63500.0],["2022-05-24",36.872,38.1803,36.3034,38.0227,59500.0],["2022-05-25",37.6734,39.8173,37.4679,39.4954,68800.0],["2022-05-26",39.7351,40.105,38.3035,38.3583,57300.0],["2022-05-27",38.7625,39.194,38.5981,38.8858,67300.0],["2022-05-31",38.9406,39.2146,36.3103,36.7281,287400.0],["2022-06-01",36.7281,37.461,35.8308,36.2966,87300.0],["2022-06-02",36.6528,38.283,36.3034,37.8378,37200.0],["2022-06-03",38.0501,38.1734,36.6459,36.7966,46800.0],["2022-06-06",37.3514,37.8309,36.6802,37.7213,25900.0],["2022-06-07",37.7282,38.5707,37.4953,37.8994,65600.0],["2022-06-08",37.9816,37.9816,36.5295,36.7623,46300.0],["2022-06-09",36.5843,37.3994,36.3582,36.9953,42300.0],["2022-06-10",36.872,36.872,35.7486,36.7007,64000.0],["2022-06-13",35.0225,35.6185,34.5704,34.6458,54400.0],["2022-06-14",34.6458,35.2554,33.5293,34.2417,39800.0],["2022-06-15",33.9266,34.0704,32.8786,33.0772,46400.0],["2022-06-16",33.0498,33.0498,30.4812,30.9607,118100.0],["2022-06-17",30.7004,31.1114,29.5496,29.7962,87200.0],["2022-06-21",30.4058,32.0635,30.0976,32.0429,37900.0],["2022-06-22",31.1045,32.0703,30.8579,31.5566,40200.0],["2022-06-23",31.4333,32.5155,31.0223,32.0155,59700.0],["2022-06-24",32.5292,34.2143,32.1594,33.7142,36300.0],["2022-06-27",33.7142,34.5568,32.4333,34.0841,55300.0],["2022-06-28",34.0841,34.8307,33.906,34.7417,23300.0],["2022-06-29",34.4951,34.817,33.5635,34.0636,33400.0],["2022-06-30",33.5567,34.228,32.8786,33.3581,33600.0],["2022-07-01",33.3923,34.4061,32.7758,34.4061,22600.0],["2022-07-05",33.8444,33.8992,32.6457,33.3375,24800.0],["2022-07-06",32.9128,34.18,31.5566,32.3511,46500.0],["2022-07-07",32.8306,33.7553,32.447,33.2485,71900.0],["2022-07-08",32.8306,33.9197,32.8306,33.6526,33500.0],["2022-07-11",33.5293,34.1732,32.9402,33.7074,22700.0],["2022-07-12",33.2485,33.6663,32.0224,32.495,44300.0],["2022-07-13",32.3443,33.2279,32.1594,32.4881,28900.0],["2022-07-14",32.2279,33.3581,31.6799,33.2142,18800.0],["2022-07-15",33.6457,34.4061,33.0019,33.8307,52400.0],["2022-07-18",33.8992,34.3513,32.9402,33.7348,48400.0],["2022-07-19",33.7348,34.3307,33.2759,33.9471,22000.0],["2022-07-20",34.2211,34.4403,33.4334,34.2622,18900.0],["2022-07-21",33.5635,34.2828,33.0224,34.0499,20700.0],["2022-07-22",33.9745,34.2143,31.9265,32.3306,63700.0],["2022-07-25",32.8923,33.8512,32.5429,33.2553,31000.0],["2022-07-26",33.7964,34.9335,33.2416,34.7417,37300.0],["2022-07-27",35.0294,36.0774,34.639,36.0774,21500.0],["2022-07-28",36.3034,36.461,35.6664,36.3651,27600.0],["2022-07-29",36.5089,38.1117,36.5089,37.7693,44200.0],["2022-08-01",37.8035,38.8036,36.8514,38.4953,61700.0],["2022-08-02",38.8721,38.8858,38.0227,38.2898,64000.0],["2022-08-03",37.5752,38.1608,37.0313,37.7216,51400.0],["2022-08-04",36.8849,36.8849,33.4823,35.2882,83000.0],["2022-08-05",35.2951,36.076,34.3538,35.0511,26400.0],["2022-08-08",35.5043,36.2364,34.9465,35.4764,47700.0],["2022-08-09",35.9784,37.3799,35.4764,37.1359,64400.0],["2022-08-10",37.2544,38.2515,36.7803,37.5961,80800.0],["2022-08-11",37.9796,39.3811,37.6937,38.3909,53300.0],["2022-08-12",38.2375,39.639,38.0144,38.8651,66100.0],["2022-08-15",38.384,40.0225,38.384,39.4508,62300.0],["2022-08-16",39.8691,40.7128,39.5275,40.4688,56800.0],["2022-08-17",40.4548,41.7936,40.0225,40.9847,89700.0],["2022-08-18",41.1381,42.191,41.0266,41.689,99400.0],["2022-08-19",41.166,42.3583,39.1649,39.2974,126000.0],["2022-08-22",39.1091,40.8662,37.9586,40.2456,114100.0],["2022-08-23",39.7436,42.5396,39.7436,41.8981,90700.0],["2022-08-24",41.3264,43.0905,40.8941,41.4101,79400.0],["2022-08-25",41.8424,44.4919,41.8424,43.8017,115200.0],["2022-08-26",44.0318,44.4501,42.0934,43.4461,63000.0],["2022-08-29",43.5228,44.5477,42.9231,43.3066,88400.0],["2022-08-30",42.8743,43.4739,41.7238,42.4211,69900.0],["2022-08-31",42.6651,43.7947,41.7657,43.2369,201300.0],["2022-09-01",42.8882,43.5297,41.6611,42.958,73200.0],["2022-09-02",43.6064,44.9521,42.5327,43.0765,107900.0],["2022-09-06",43.8365,44.6941,41.9958,42.3026,79400.0],["2022-09-07",42.184,43.2229,41.9818,42.6233,55500.0],["2022-09-08",42.7558,42.8952,41.8354,42.442,140100.0],["2022-09-09",43.0068,43.46,42.1561,42.4978,330600.0],["2022-09-12",42.5396,42.6582,41.5565,42.3792,231500.0],["2022-09-13",41.8354,42.3653,41.0754,41.5565,151700.0],["2022-09-14",41.2915,42.6303,41.2915,42.3165,231200.0],["2022-09-15",42.2956,42.3583,40.6919,40.9778,200600.0],["2022-09-16",40.1132,41.424,38.5931,39.0533,2216000.0],["2022-09-19",38.3421,38.5374,37.3032,38.4467,186500.0],["2022-09-20",38.0702,38.0981,37.4078,37.8122,42400.0],["2022-09-21",37.868,38.3491,37.1638,37.4218,47100.0],["2022-09-22",37.4078,37.4496,36.4595,36.5572,51100.0],["2022-09-23",35.7205,35.7205,34.4724,34.9465,128000.0],["2022-09-26",35.2672,35.6438,34.0401,34.1516,62100.0],["2022-09-27",34.5491,35.3021,34.1725,34.312,99400.0],["2022-09-28",34.3538,36.4456,34.3538,35.9924,54100.0],["2022-09-29",35.574,36.1039,34.7513,35.9157,63700.0],["2022-09-30",35.8948,36.6757,35.5182,35.5182,117400.0],["2022-10-03",36.4456,37.2753,35.5461,36.5781,51800.0],["2022-10-04",36.6896,37.7495,36.097,36.2782,73800.0],["2022-10-05",36.5362,36.8918,35.4834,36.2085,47200.0],["2022-10-06",35.839,36.7245,35.839,36.09,43500.0],["2022-10-07",36.1179,37.4775,35.9227,36.843,49500.0],["2022-10-10",37.352,37.352,35.7135,36.0551,35700.0],["2022-10-11",35.6298,37.3381,35.6089,36.097,49100.0],["2022-10-12",35.6577,36.0691,35.3579,35.6786,53300.0],["2022-10-13",35.065,37.0731,34.3747,36.3828,33100.0],["2022-10-14",36.334,36.341,35.581,36.0551,16000.0],["2022-10-17",35.9436,36.7245,35.9436,36.3201,25000.0],["2022-10-18",36.4735,39.2346,36.4735,39.2346,212100.0],["2022-10-19",38.6908,39.2904,38.0702,38.3979,54700.0],["2022-10-20",39.0324,39.1788,36.592,36.6757,140200.0],["2022-10-21",37.0313,37.5821,36.1876,36.8779,89800.0],["2022-10-24",37.4706,37.5612,35.9715,36.2294,72500.0],["2022-10-25",35.9715,37.7216,35.9715,37.61,101500.0],["2022-10-26",37.3939,38.5165,37.2544,37.5124,66500.0],["2022-10-27",37.7425,38.4607,37.2823,37.4008,60900.0],["2022-10-28",37.5751,38.0772,36.85,37.9935,66900.0],["2022-10-31",37.7146,38.886,37.6658,38.2306,78500.0],["2022-11-01",38.4188,39.4159,38.2375,39.2276,176700.0],["2022-11-02",39.0743,39.395,38.0144,38.0353,122700.0],["2022-11-03",37.5382,39.3633,37.3749,39.0295,77500.0],["2022-11-04",39.1148,39.7397,37.8649,38.8165,80000.0],["2022-11-07",39.761,40.1942,38.1206,39.0864,107800.0],["2022-11-08",39.2852,39.5906,38.149,38.6674,118600.0],["2022-11-09",38.4046,38.6958,37.524,38.1987,83900.0],["2022-11-10",38.7029,40.1516,38.2484,39.8817,103300.0],["2022-11-11",40.0806,40.5919,39.3633,39.9243,59800.0],["2022-11-14",39.7752,40.6203,39.0864,39.0864,36000.0],["2022-11-15",39.2284,39.6048,38.8875,38.923,38800.0],["2022-11-16",38.9514,39.9385,38.5822,39.8391,33900.0],["2022-11-17",38.9372,39.8533,38.5679,39.6403,35900.0],["2022-11-18",39.0579,39.7894,37.7797,38.923,35600.0],["2022-11-21",38.923,38.923,37.6732,38.4685,41700.0],["2022-11-22",38.2981,39.5977,37.9714,39.0295,53700.0],["2022-11-23",38.9869,39.6616,38.0496,38.0638,61200.0],["2022-11-25",38.1632,38.5395,37.1832,37.1832,26100.0],["2022-11-28",37.2897,38.0637,37.1974,37.24,51100.0],["2022-11-29",37.1122,37.5738,36.3026,36.5511,59800.0],["2022-11-30",36.6932,36.6932,35.6919,36.3594,158400.0],["2022-12-01",36.3594,36.5156,35.3297,35.6422,83900.0],["2022-12-02",35.3368,36.1037,34.9391,35.5711,67600.0],["2022-12-05",35.5853,35.9191,33.5543,34.3923,80500.0],["2022-12-06",34.6053,35.1095,32.9436,33.4265,78500.0],["2022-12-07",33.2348,33.5614,32.2832,32.6809,70900.0],["2022-12-08",32.8158,33.2419,31.8571,32.2832,59300.0],["2022-12-09",31.9139,32.482,31.6014,31.8003,48000.0],["2022-12-12",31.644,32.7448,31.4949,32.5388,62700.0],["2022-12-13",33.0359,33.0643,31.3316,31.9778,177200.0],["2022-12-14",31.8713,31.8926,30.6143,31.0688,75500.0],["2022-12-15",31.1753,31.4381,30.2522,31.1682,86300.0],["2022-12-16",30.9623,32.4891,30.4581,32.4891,247900.0],["2022-12-19",32.1269,32.3613,31.3316,31.36,108500.0],["2022-12-20",31.0688,31.9494,30.7777,31.5943,59000.0],["2022-12-21",31.9565,33.0217,31.3174,32.8797,65100.0],["2022-12-22",33.1709,33.2348,31.9636,32.3258,66800.0],["2022-12-23",32.2548,33.0217,32.063,33.0004,38500.0],["2022-12-27",33.4123,33.8739,32.8655,33.5188,58200.0],["2022-12-28",33.604,33.604,32.9223,33.1851,32400.0],["2022-12-29",33.4194,33.8668,33.0572,33.3555,49500.0],["2022-12-30",33.4691,33.4691,32.134,32.134,56900.0],["2023-01-03",32.553,33.4975,31.6937,32.2832,41500.0],["2023-01-04",32.4749,33.5401,32.4749,33.3342,38800.0],["2023-01-05",33.0714,33.6538,31.9849,33.4052,23400.0],["2023-01-06",33.9591,34.8894,33.1282,34.8397,56900.0],["2023-01-09",34.5627,34.8894,33.4833,34.5059,63700.0],["2023-01-10",33.9236,34.6196,33.7035,33.7035,30200.0],["2023-01-11",33.7461,34.8894,33.7461,34.3355,8600.0],["2023-01-12",34.7971,34.7971,33.4194,33.8171,32400.0],["2023-01-13",33.4194,33.9236,33.3271,33.3626,20200.0],["2023-01-17",33.7532,33.8526,33.2348,33.8526,9800.0],["2023-01-18",34.8397,34.8397,33.4478,33.6253,11600.0],["2023-01-19",33.2206,33.881,32.7732,33.8668,9300.0],["2023-01-20",33.5259,33.8313,32.7235,32.8797,18500.0],["2023-01-23",33.0146,34.2006,32.8087,34.1296,26000.0],["2023-01-24",34.7616,35.9546,34.5414,35.1309,35000.0],["2023-01-25",35.5427,35.5427,34.5698,34.9249,13500.0],["2023-01-26",35.4362,35.9546,34.6906,35.8765,28100.0],["2023-01-27",36.1606,36.3523,35.1024,35.3155,26200.0],["2023-01-30",35.3723,36.0398,35.1167,35.28,57100.0],["2023-01-31",35.5072,36.4872,35.1238,35.9262,133300.0],["2023-02-01",35.7088,35.9262,34.1288,34.9478,41200.0],["2023-02-02",35.2522,35.7668,34.5347,35.1725,47300.0],["2023-02-03",35.5203,35.7813,34.252,34.3317,50900.0],["2023-02-06",34.2013,34.7594,33.5128,33.8679,34300.0],["2023-02-07",34.455,35.7668,33.8679,34.9985,35600.0],["2023-02-08",35.042,35.803,34.165,34.6289,21500.0],["2023-02-09",35.0638,36.0132,33.6142,33.9041,61700.0],["2023-02-10",33.9984,35.1072,33.9911,34.1216,39400.0],["2023-02-13",33.9331,34.9333,33.7302,33.9041,24000.0],["2023-02-14",35.1217,35.1217,33.8679,34.1795,29700.0],["2023-02-15",34.3028,35.6436,33.9766,35.3826,39800.0],["2023-02-16",35.4986,36.5133,34.9333,35.8103,48700.0],["2023-02-17",35.3609,36.2524,35.0638,35.2957,55400.0],["2023-02-21",35.3754,35.5783,33.7882,33.9839,30300.0],["2023-02-22",34.3028,34.4187,33.6287,33.8534,27600.0],["2023-02-23",33.7447,34.4912,33.0707,33.578,26900.0],["2023-02-24",33.7157,34.4767,33.2953,34.1506,37400.0],["2023-02-27",34.426,35.3464,34.426,34.9478,29300.0],["2023-02-28",35.5059,37.7454,34.8028,36.5423,283100.0],["2023-03-01",37.5569,37.97,36.1581,36.1726,76600.0],["2023-03-02",35.9914,36.5278,35.3826,35.5566,38000.0],["2023-03-03",36.2958,36.564,35.3899,36.0929,36400.0],["2023-03-06",35.8755,36.4263,35.4986,35.9842,28600.0],["2023-03-07",36.4118,36.7669,35.5276,36.5785,29000.0],["2023-03-08",36.2089,37.4772,35.5348,36.9916,41400.0],["2023-03-09",36.709,37.8106,36.3248,37.0351,48000.0],["2023-03-10",36.9336,38.3179,36.3828,37.5352,53400.0],["2023-03-13",37.6294,38.9847,36.5568,38.086,57700.0],["2023-03-14",38.2599,39.3833,37.7381,38.2164,25700.0],["2023-03-15",37.4917,38.3107,36.0349,36.6365,35700.0],["2023-03-16",36.7959,37.9918,36.7959,37.9918,40800.0],["2023-03-17",37.9555,37.9555,36.3248,37.5424,72300.0],["2023-03-20",37.9338,37.9338,36.6002,37.1221,19200.0],["2023-03-21",37.2598,37.3033,36.6655,37.2163,7200.0],["2023-03-22",37.18,37.6874,36.9626,36.9626,117700.0],["2023-03-23",37.0061,37.6874,35.6073,35.7305,12100.0],["2023-03-24",35.4116,36.5712,35.3174,35.774,22000.0],["2023-03-27",36.2451,36.4408,35.6581,36.0857,3800.0],["2023-03-28",36.2379,36.2379,35.5203,36.1581,28600.0],["2023-03-29",36.2379,36.2379,35.4334,35.832,15900.0],["2023-03-30",36.3103,36.3103,35.5493,35.6943,11400.0],["2023-03-31",36.0712,36.0712,34.368,34.368,66400.0],["2023-04-03",34.7883,35.8972,34.6869,35.4406,19000.0],["2023-04-04",35.8682,36.2016,34.7159,34.8753,10500.0],["2023-04-05",34.955,35.6146,34.9405,35.2449,8300.0],["2023-04-06",34.9405,35.5928,34.9405,35.3609,23200.0],["2023-04-10",35.2884,36.2524,35.0058,35.5349,11800.0],["2023-04-11",35.5348,36.1654,35.3899,35.8827,11000.0],["2023-04-12",36.4046,36.4553,35.8465,35.9842,15700.0],["2023-04-13",37.325,37.325,35.158,35.5131,14600.0],["2023-04-14",35.3827,36.1581,35.2377,36.0422,9700.0],["2023-04-17",36.1871,36.506,35.6291,36.2306,15100.0],["2023-04-18",36.4915,36.4915,35.2087,35.2087,27300.0],["2023-04-19",36.4915,36.4915,34.955,35.0058,29500.0],["2023-04-20",34.9623,35.4406,34.8391,35.2232,11700.0],["2023-04-21",34.9623,35.2087,34.426,34.4477,10000.0],["2023-04-24",34.2665,35.1217,33.8896,34.4405,9800.0],["2023-04-25",34.0636,34.926,33.7737,34.3825,21000.0],["2023-04-26",34.0273,34.4622,33.462,33.8969,16700.0],["2023-04-27",33.9114,34.8173,33.6142,34.8173,12000.0],["2023-04-28",34.2955,34.9768,33.7447,34.0853,25100.0],["2023-05-01",34.1361,34.9695,34.1361,34.1433,18000.0],["2023-05-02",34.1361,34.8173,33.4475,33.7664,23800.0],["2023-05-03",33.7664,34.0636,32.6141,32.904,54300.0],["2023-05-04",33.3388,33.3388,31.969,32.2517,27100.0],["2023-05-05",32.3444,33.0492,32.2109,32.7599,28100.0],["2023-05-08",33.383,33.383,31.9512,32.6782,34800.0],["2023-05-09",32.3444,32.9453,32.2702,32.6412,14500.0],["2023-05-10",32.7153,32.7895,31.8845,32.3889,36400.0],["2023-05-11",32.9602,32.9602,31.7287,32.159,18000.0],["2023-05-12",32.3444,32.3444,31.0091,31.1204,22700.0],["2023-05-15",32.478,32.478,31.521,32.0848,73000.0],["2023-05-16",31.8919,32.9156,31.1575,31.3949,27700.0],["2023-05-17",31.2465,32.6783,31.2317,32.3222,32900.0],["2023-05-18",32.1293,34.8444,32.1293,34.8296,35000.0],["2023-05-19",34.9038,36.3281,34.659,36.2243,40500.0],["2023-05-22",36.1575,37.4632,35.3192,37.018,51300.0],["2023-05-23",37.1367,37.8192,36.7213,37.3222,85800.0],["2023-05-24",37.4632,37.8341,36.4839,37.7154,49000.0],["2023-05-25",37.8341,40.0299,36.7881,39.2213,64200.0],["2023-05-26",39.6071,41.4023,38.9543,41.0463,84200.0],["2023-05-30",40.6457,41.9291,39.3326,41.4469,67300.0],["2023-05-31",41.3133,41.4246,38.8059,39.9112,152800.0],["2023-06-01",40.0744,41.0463,38.8949,39.251,20900.0],["2023-06-02",38.7614,40.0299,38.7614,39.6738,19300.0],["2023-06-05",39.889,39.9557,38.702,39.3623,7900.0],["2023-06-06",38.9617,39.0655,38.7243,38.843,13900.0],["2023-06-07",39.7109,40.119,38.9468,39.9187,19200.0],["2023-06-08",39.4661,40.9053,39.4661,40.3712,16200.0],["2023-06-09",40.0596,40.208,38.7688,39.5106,15300.0],["2023-06-12",39.9706,40.5344,38.3534,38.7762,27900.0],["2023-06-13",38.5314,39.7629,38.027,38.383,36500.0],["2023-06-14",38.5759,39.9112,37.975,39.481,40800.0],["2023-06-15",39.5774,42.7822,38.4424,42.3519,125300.0],["2023-06-16",42.1739,42.2926,41.254,42.2555,133000.0],["2023-06-20",42.0255,42.797,40.8831,42.1665,41500.0],["2023-06-21",42.2851,43.6279,41.1724,42.7006,10100.0],["2023-06-22",41.5433,42.8935,40.8608,42.8935,18400.0],["2023-06-23",41.7881,42.3371,41.1724,41.6546,13700.0],["2023-06-26",41.1724,42.9676,40.8089,42.0997,25500.0],["2023-06-27",42.2406,42.9157,40.8311,41.521,7400.0],["2023-06-28",41.165,41.165,39.9187,41.0166,25000.0],["2023-06-29",39.9335,40.8385,38.9246,39.6887,32500.0],["2023-06-30",39.3252,40.8014,39.2807,40.5047,15200.0],["2023-07-03",39.9112,40.6828,38.9691,39.34,4200.0],["2023-07-05",38.7465,39.2955,38.5759,38.5759,10100.0],["2023-07-06",38.1679,39.5922,37.9528,38.7317,17400.0],["2023-07-07",38.9839,40.0151,37.8341,38.5833,13600.0],["2023-07-10",37.9231,39.6961,37.8415,38.5759,12800.0],["2023-07-11",39.6293,40.0596,37.975,38.5759,8400.0],["2023-07-12",38.2495,39.6887,38.2495,38.5759,17900.0],["2023-07-13",38.383,39.6071,38.1976,39.0655,19500.0],["2023-07-14",38.5462,39.3178,38.2792,38.5833,14700.0],["2023-07-17",37.8341,39.3178,37.8341,38.5759,15300.0],["2023-07-18",39.2287,39.2362,36.7213,36.7213,43800.0],["2023-07-19",36.5507,37.8786,35.6308,35.972,39300.0],["2023-07-20",35.972,36.9884,35.2747,35.2747,24700.0],["2023-07-21",35.2747,35.9795,34.1323,34.4809,48400.0],["2023-07-24",34.837,36.5507,34.6812,36.0536,26200.0],["2023-07-25",35.8682,36.2243,34.2139,34.429,27400.0],["2023-07-26",34.1249,35.0522,33.0863,33.5017,38100.0],["2023-07-27",33.9023,34.8667,33.4794,34.7109,65400.0],["2023-07-28",35.0447,35.6753,34.4958,34.978,27800.0],["2023-07-31",35.3934,36.6323,34.6812,35.3266,34100.0],["2023-08-01",35.6085,36.6694,35.1783,35.972,40200.0],["2023-08-02",36.4468,36.6249,33.9394,34.8593,65800.0],["2023-08-03",34.2139,34.2139,31.3429,33.0195,309700.0],["2023-08-04",33.4182,33.4182,31.2157,31.2157,258600.0],["2023-08-07",30.9423,30.9423,27.722,27.7675,517300.0],["2023-08-08",27.7979,29.6435,27.722,29.6435,2039000.0],["2023-08-09",29.9473,31.6258,29.8486,30.479,106100.0],["2023-08-10",31.0182,32.0815,30.479,31.3676,86100.0],["2023-08-11",31.5195,32.8334,31.1701,32.4537,44600.0],["2023-08-14",32.6587,32.6587,30.4258,30.8511,55200.0],["2023-08-15",30.8511,31.079,29.9397,30.4106,16900.0],["2023-08-16",30.76,31.079,30.0916,30.2891,23600.0],["2023-08-17",29.9245,30.3878,29.8334,29.841,20200.0],["2023-08-18",29.2865,30.3726,29.2865,30.122,21400.0],["2023-08-21",30.3726,30.9271,30.3726,30.6992,31200.0],["2023-08-22",30.3498,31.1397,30.3498,30.6612,20000.0],["2023-08-23",30.5245,31.1321,30.5245,30.9498,17100.0],["2023-08-24",30.4714,31.2385,30.3802,30.4182,32600.0],["2023-08-25",30.1903,31.1245,30.1903,30.9119,29100.0],["2023-08-28",30.6005,31.36,30.441,30.9878,19900.0],["2023-08-29",31.7473,31.8689,30.5549,31.2916,28600.0],["2023-08-30",31.641,32.4916,31.1093,31.7701,38200.0],["2023-08-31",32.0283,32.3397,31.4435,31.7094,34900.0],["2023-09-01",32.4005,33.0385,31.8613,33.0385,31500.0],["2023-09-05",31.8233,33.0385,31.4435,32.2258,74800.0],["2023-09-06",32.1499,32.1575,30.7676,30.9878,35200.0],["2023-09-07",30.8815,31.7625,30.8815,31.7625,26900.0],["2023-09-08",32.241,32.6511,31.2309,31.4056,38300.0],["2023-09-11",31.6182,32.5144,31.1397,31.5499,27000.0],["2023-09-12",31.5271,31.9752,31.3372,31.9752,20900.0],["2023-09-13",31.7169,32.3549,31.679,32.3018,23300.0],["2023-09-14",32.317,32.8714,32.1043,32.5828,38400.0],["2023-09-15",32.2638,32.6967,31.5195,31.5195,86000.0],["2023-09-18",31.5954,32.2334,31.1397,31.4207,40600.0],["2023-09-19",31.4207,32.2562,30.6081,31.6334,76800.0],["2023-09-20",31.4131,33.1524,31.1549,32.3246,94500.0],["2023-09-21",32.0967,33.1904,32.0511,32.2562,56800.0],["2023-09-22",32.1803,33.5626,31.6638,32.636,502600.0],["2023-09-25",32.203,33.8056,31.4663,32.2866,270300.0],["2023-09-26",31.8992,32.1271,30.5397,31.1625,33000.0],["2023-09-27",31.2005,32.7651,31.2005,31.922,40200.0],["2023-09-28",31.603,32.636,31.4359,31.8233,40100.0],["2023-09-29",31.6106,32.0815,31.398,31.8764,47400.0],["2023-10-02",32.0891,32.1271,30.76,30.76,35100.0],["2023-10-03",30.76,31.2309,30.4714,30.5549,20600.0],["2023-10-04",30.5701,31.0638,30.5701,30.7144,21500.0],["2023-10-05",30.8587,31.2233,30.76,31.2233,13400.0],["2023-10-06",30.8587,32.0208,30.8283,31.679,12400.0],["2023-10-09",32.1651,32.6435,31.679,32.5828,14800.0],["2023-10-10",32.317,33.3955,32.317,33.0917,9700.0],["2023-10-11",33.4182,33.6081,32.1499,32.1499,49400.0],["2023-10-12",32.5904,33.5398,32.0056,32.7803,62000.0],["2023-10-13",33.0385,33.4562,32.5828,32.9701,34000.0],["2023-10-16",32.4005,33.441,32.4005,32.8714,23900.0],["2023-10-17",33.0461,33.4107,32.6587,32.6663,13800.0],["2023-10-18",33.5701,33.5701,32.4916,32.5068,18500.0],["2023-10-19",32.3473,33.0157,32.2714,32.3853,15800.0],["2023-10-20",32.1119,32.8258,31.8992,32.3701,13200.0],["2023-10-23",32.0663,32.6435,31.7094,32.3701,12800.0],["2023-10-24",31.9904,33.0385,31.9372,32.8182,40600.0],["2023-10-25",33.0385,33.3803,32.1271,32.598,48700.0],["2023-10-26",33.2588,35.4993,31.9068,34.9449,82900.0],["2023-10-27",35.0968,35.6968,33.9043,34.2613,51600.0],["2023-10-30",34.7398,35.6968,33.8891,35.0816,62100.0],["2023-10-31",35.0892,36.9272,33.4486,35.1043,70400.0],["2023-11-01",34.7778,36.4563,34.6259,35.993,67800.0],["2023-11-02",36.3651,36.7753,34.6335,35.6436,76800.0],["2023-11-03",35.6785,36.5175,35.4766,36.432,49400.0],["2023-11-06",36.432,37.9468,35.7873,37.1389,43000.0],["2023-11-07",37.1312,38.6071,36.1213,37.6594,49000.0],["2023-11-08",37.8614,37.8614,35.3601,36.9059,379200.0],["2023-11-09",37.6128,38.444,36.1291,37.1933,50700.0],["2023-11-10",37.0302,38.0633,36.5175,37.7682,59600.0],["2023-11-13",37.7526,38.2187,36.8981,37.939,51400.0],["2023-11-14",37.7992,38.3352,37.0768,37.9857,46700.0],["2023-11-15",37.8691,38.1721,37.6283,38.0866,50500.0],["2023-11-16",38.0866,38.3352,37.6749,37.8691,33800.0],["2023-11-17",38.0245,38.3508,37.8691,38.3352,50700.0],["2023-11-20",38.3352,38.4517,37.8691,38.2575,24700.0],["2023-11-21",38.2575,38.3741,37.5584,37.7682,52800.0],["2023-11-22",38.0167,38.4051,37.939,38.3508,46900.0],["2023-11-24",38.2498,38.4517,37.2089,38.3352,25500.0],["2023-11-27",38.2731,38.4906,37.3254,38.2731,33900.0],["2023-11-28",38.4828,38.8091,38.0633,38.8091,51000.0],["2023-11-29",38.8401,40.1452,38.1177,39.6791,75100.0],["2023-11-30",39.547,39.8111,38.8401,39.7412,181500.0],["2023-12-01",39.2441,41.792,38.6149,40.7666,66200.0],["2023-12-04",40.6112,40.9375,39.9665,40.5646,36600.0],["2023-12-05",40.0053,40.7122,39.8344,40.5336,42000.0],["2023-12-06",40.4403,40.9686,38.04,38.5605,55000.0],["2023-12-07",38.879,39.1742,38.3352,38.778,20100.0],["2023-12-08",38.5294,39.2285,37.8614,38.3896,50300.0],["2023-12-11",38.8091,38.8401,37.3254,37.6439,33600.0],["2023-12-12",37.5739,37.7138,36.2767,36.533,31200.0],["2023-12-13",37.0846,37.4419,36.2767,36.6263,48300.0],["2023-12-14",37.1933,37.9934,36.1291,36.6263,44500.0],["2023-12-15",36.9525,36.9525,34.0084,34.0084,163700.0],["2023-12-18",34.7542,35.7795,34.4512,34.4512,63200.0],["2023-12-19",35.1736,35.5776,34.3891,34.4512,31000.0],["2023-12-20",34.1172,34.9095,33.6123,33.8531,56300.0],["2023-12-21",33.8764,34.4434,33.4258,33.822,34700.0],["2023-12-22",34.1793,34.1793,33.0996,33.0996,38600.0],["2023-12-26",33.4647,34.0861,32.952,32.9986,56400.0],["2023-12-27",32.8588,33.9851,32.6879,32.8588,40300.0],["2023-12-28",32.8976,33.7676,32.6102,32.6102,59300.0],["2023-12-29",32.6257,33.6977,32.6102,33.5346,46400.0],["2024-01-02",34.055,34.4823,33.7909,34.2958,33600.0],["2024-01-03",34.1793,34.5366,33.7288,34.3968,25000.0],["2024-01-04",34.8085,34.8085,34.3658,34.6299,40500.0],["2024-01-05",34.5211,34.9017,34.4512,34.6765,29900.0],["2024-01-08",34.9484,34.9484,33.488,34.6609,21200.0],["2024-01-09",34.8163,34.8163,34.1871,34.7464,22900.0],["2024-01-10",34.7464,34.8784,34.0783,34.7153,23200.0],["2024-01-11",34.9561,34.9561,34.2648,34.6376,15400.0],["2024-01-12",34.3813,34.7852,34.2803,34.7542,18300.0],["2024-01-16",34.9095,34.9561,33.8142,33.8997,26400.0],["2024-01-17",33.9074,34.1016,33.3248,33.8375,44500.0],["2024-01-18",33.4724,33.9152,33.3171,33.6899,17400.0],["2024-01-19",33.9463,33.9463,33.4025,33.6744,23600.0],["2024-01-22",33.4491,34.8008,33.4491,34.692,37800.0],["2024-01-23",35.0416,35.1348,34.3347,34.8707,40400.0],["2024-01-24",34.8163,35.0183,34.156,34.2958,33000.0],["2024-01-25",34.6376,35.0493,34.4823,35.0493,31300.0],["2024-01-26",35.0493,35.4688,34.7231,35.3212,92200.0],["2024-01-29",35.2591,36.5097,35.228,36.502,62400.0],["2024-01-30",36.502,37.0302,35.9815,37.0302,52600.0],["2024-01-31",37.0302,37.0302,36.0281,36.4787,50300.0],["2024-02-01",36.8593,36.9059,36.1912,36.7738,54700.0],["2024-02-02",36.4203,36.6586,35.745,35.9833,44200.0],["2024-02-05",35.7529,35.8482,34.3784,34.8233,51600.0],["2024-02-06",34.7041,35.5066,34.6326,35.2603,38200.0],["2024-02-07",35.0378,35.3715,34.5452,35.1967,16600.0],["2024-02-08",35.4192,35.6893,34.9822,35.2206,102200.0],["2024-02-09",35.4907,35.594,35.0299,35.5781,20300.0],["2024-02-12",35.6814,35.9277,35.2762,35.9118,15700.0],["2024-02-13",36.1184,36.3329,35.1332,35.3398,30600.0],["2024-02-14",35.745,36.1263,35.2524,35.9039,21900.0],["2024-02-15",35.1809,36.2137,35.1809,35.4669,16300.0],["2024-02-16",35.2047,36.0945,35.2047,36.0786,15100.0],["2024-02-20",35.8324,36.2058,35.3398,36.1343,22800.0],["2024-02-21",35.8323,36.3726,35.8165,36.3726,25000.0],["2024-02-22",36.468,36.5395,35.9595,36.5315,20600.0],["2024-02-23",36.5474,36.9288,36.1025,36.6984,20500.0],["2024-02-26",36.5951,36.9288,35.9118,36.0071,18200.0],["2024-02-27",35.6019,36.9447,35.6019,36.5315,27600.0],["2024-02-28",36.2455,36.4441,35.6655,35.7608,44600.0],["2024-02-29",35.9118,36.1025,34.4022,34.72,38000.0],["2024-03-01",34.5532,35.2206,34.5532,34.9902,27200.0],["2024-03-04",34.871,35.4113,34.7677,35.1808,17100.0],["2024-03-05",34.9028,35.4351,34.8154,35.2524,26700.0],["2024-03-06",35.014,35.9039,34.871,35.7529,20500.0],["2024-03-07",35.5066,35.6178,35.1173,35.3954,42900.0],["2024-03-08",31.0812,31.8598,30.5886,31.0574,1254600.0],["2024-03-11",31.2083,31.6532,30.9858,31.2639,210200.0],["2024-03-12",31.3752,31.3752,30.7872,31.0415,85000.0],["2024-03-13",30.9858,31.256,30.9461,31.1686,76000.0],["2024-03-14",31.2639,31.3513,30.9382,31.1209,94500.0],["2024-03-15",31.2719,31.4705,31.1527,31.4308,135400.0],["2024-03-18",31.4705,31.7724,31.2878,31.7724,125000.0],["2024-03-19",32.0505,32.702,31.9472,32.3842,110700.0],["2024-03-20",32.5749,33.1548,32.4557,32.8529,165700.0],["2024-03-21",32.8529,32.8529,32.4001,32.416,63700.0],["2024-03-22",32.3127,32.7814,32.2809,32.3206,84500.0],["2024-03-25",32.3206,32.9562,32.2729,32.4477,59100.0],["2024-03-26",32.7179,32.7973,32.408,32.5351,92800.0],["2024-03-27",32.551,32.7655,32.265,32.5272,71900.0],["2024-03-28",32.5828,32.6146,32.3683,32.5669,106400.0],["2024-04-01",32.4319,32.5431,32.1776,32.2968,64100.0],["2024-04-02",32.4795,32.6305,31.9869,32.1935,59900.0],["2024-04-03",32.265,32.4954,31.8678,31.9551,71600.0],["2024-04-04",31.8836,32.1776,31.4467,31.6135,67700.0],["2024-04-05",31.6135,31.8042,31.3672,31.5658,97900.0],["2024-04-08",31.5817,31.8201,31.0017,31.0415,140600.0],["2024-04-09",31.2639,31.3037,30.6601,30.6601,83600.0],["2024-04-10",30.7078,31.1447,30.6124,30.6601,73700.0],["2024-04-11",30.9223,31.1368,30.2946,30.4376,81400.0],["2024-04-12",30.4535,31.0971,30.1834,30.1913,122100.0],["2024-04-15",30.239,30.8349,29.6034,29.6987,59400.0],["2024-04-16",29.8974,29.8974,29.4127,29.6749,56700.0],["2024-04-17",29.6908,30.0642,29.6908,29.9371,68800.0],["2024-04-18",30.1516,30.1913,29.9609,30.1913,81300.0],["2024-04-19",30.382,31.0971,30.1675,30.525,101600.0],["2024-04-22",30.7078,31.1289,30.7078,30.9064,76400.0],["2024-04-23",30.8428,31.2004,30.8428,31.1447,49400.0],["2024-04-24",31.0653,31.3752,30.8428,31.3434,76900.0],["2024-04-25",31.105,31.3195,30.97,31.2401,41400.0],["2024-04-26",31.3831,32.2094,31.3831,31.9154,148800.0],["2024-04-29",31.8995,32.1458,31.4784,31.4864,122900.0],["2024-04-30",32.0028,32.0028,31.1845,31.3752,120400.0],["2024-05-01",31.7804,31.9551,31.4387,31.5817,118400.0],["2024-05-02",32.0505,32.1458,31.542,31.8439,127000.0],["2024-05-03",31.9393,32.0346,31.248,31.542,127400.0],["2024-05-06",31.7645,31.971,31.2163,31.2163,226900.0],["2024-05-07",31.5348,31.7716,31.2081,31.7145,100100.0],["2024-05-08",31.7716,32.0167,31.5184,31.9268,66700.0],["2024-05-09",31.9268,32.3352,31.9023,32.3352,198800.0],["2024-05-10",32.3434,32.3679,31.6083,31.9023,56800.0],["2024-05-13",32.0167,32.3679,31.4694,31.4858,73900.0],["2024-05-14",31.7635,31.8533,31.5675,31.8533,74000.0],["2024-05-15",31.8533,32.3107,31.7226,32.18,122700.0],["2024-05-16",32.2617,32.2617,31.6001,31.739,96000.0],["2024-05-17",31.7308,32.2699,31.5266,32.2699,87600.0],["2024-05-20",32.1964,32.3189,31.8697,32.2045,97000.0],["2024-05-21",32.2209,32.6047,32.131,32.5231,93500.0],["2024-05-22",32.6292,32.9886,32.1882,32.2045,119500.0],["2024-05-23",32.2454,32.5231,31.9595,32.4332,118900.0],["2024-05-24",32.4169,32.6619,32.0902,32.4659,70700.0],["2024-05-28",32.2617,32.5067,32.0575,32.4659,84700.0],["2024-05-29",32.4659,32.5067,32.033,32.1147,48900.0],["2024-05-30",32.0575,32.4169,32.0575,32.2617,57900.0],["2024-05-31",32.0902,32.5231,32.0902,32.3597,123400.0],["2024-06-03",32.4005,32.5966,32.18,32.4822,51400.0],["2024-06-04",32.4005,32.4986,32.1228,32.4659,55900.0],["2024-06-05",32.6619,32.6619,32.327,32.327,47100.0],["2024-06-06",32.1147,32.4904,31.9268,32.1474,53100.0],["2024-06-07",31.9023,32.2209,31.6083,31.641,78200.0],["2024-06-10",31.8043,32.4414,31.7553,32.1637,85800.0],["2024-06-11",31.8615,32.5149,31.7798,31.886,53800.0],["2024-06-12",32.2535,32.4414,31.8125,31.9023,50500.0],["2024-06-13",31.739,32.327,31.6083,32.18,54000.0],["2024-06-14",32.278,32.8579,32.229,32.5312,162900.0],["2024-06-17",32.2535,32.327,31.6491,31.8778,141300.0],["2024-06-18",32.033,32.5312,32.033,32.131,100100.0],["2024-06-20",32.033,32.5802,32.033,32.3189,122400.0],["2024-06-21",32.4822,32.4822,31.1754,31.9023,995100.0],["2024-06-24",31.8615,32.7926,31.8615,32.7926,94500.0],["2024-06-25",32.6701,32.7517,32.4659,32.5639,47900.0],["2024-06-26",32.6701,32.8988,32.4904,32.8008,31800.0],["2024-06-27",32.6619,32.8416,32.5884,32.6537,38800.0],["2024-06-28",32.8416,33.4868,32.6619,33.0621,106900.0],["2024-07-01",33.2826,33.5685,32.7599,33.0294,56200.0],["2024-07-02",33.0784,33.201,32.6537,32.7599,50700.0],["2024-07-03",32.8906,33.4705,32.4904,33.1193,23500.0],["2024-07-05",32.8661,33.0784,32.7272,32.7272,29000.0],["2024-07-08",33.0294,33.1029,32.7109,32.9233,68600.0],["2024-07-09",32.7354,33.348,32.7354,32.8824,36400.0],["2024-07-10",32.8661,33.1765,32.7109,32.9886,43500.0],["2024-07-11",32.9886,33.5522,32.9886,33.4542,41200.0],["2024-07-12",33.691,33.691,33.1846,33.5032,42300.0],["2024-07-15",33.5277,33.8135,33.397,33.5277,50900.0],["2024-07-16",33.642,33.8135,33.4297,33.6665,92700.0],["2024-07-17",33.7645,33.9687,33.5848,33.7482,37300.0],["2024-07-18",33.8299,33.9769,33.4868,33.6747,38000.0],["2024-07-19",33.6747,33.7727,33.152,33.1846,43400.0],["2024-07-22",33.2826,33.691,33.1601,33.3806,47700.0],["2024-07-23",33.4868,33.6828,33.1601,33.2336,40000.0],["2024-07-24",33.0948,33.3888,32.9968,33.0703,36100.0],["2024-07-25",33.4623,33.9524,33.201,33.4868,72200.0],["2024-07-26",33.4215,33.985,33.2418,33.6583,71300.0],["2024-07-29",33.6257,34.0177,33.1765,33.4052,23500.0],["2024-07-30",33.6012,34.0259,33.2908,33.5358,33600.0],["2024-07-31",34.0667,34.0667,33.4297,33.6583,60000.0],["2024-08-01",33.4868,33.8217,33.299,33.299,99900.0],["2024-08-02",33.6502,33.7237,32.9559,33.2663,81900.0],["2024-08-05",32.6701,33.1846,31.9922,32.4005,78900.0],["2024-08-06",33.3806,33.3806,32.3679,32.4986,96900.0],["2024-08-07",33.299,33.299,32.4005,32.8089,235600.0],["2024-08-08",32.8334,33.2255,32.7109,32.7926,410200.0],["2024-08-09",32.9773,33.2292,32.4652,32.6834,394700.0],["2024-08-12",32.9101,32.9101,32.037,32.1126,110500.0],["2024-08-13",32.0034,32.4148,31.8775,31.953,125700.0],["2024-08-14",32.314,32.5491,31.5669,31.8859,180200.0],["2024-08-15",31.8859,32.3308,31.6676,32.2721,119000.0],["2024-08-16",32.0202,32.8262,32.0202,32.759,71300.0],["2024-08-19",32.7926,32.9437,32.4736,32.7674,139400.0],["2024-08-20",32.9185,33.0277,32.3896,32.398,98800.0],["2024-08-21",32.4064,32.9437,31.9866,32.5323,80900.0],["2024-08-22",32.675,32.8597,32.4568,32.6583,50500.0],["2024-08-23",32.7422,32.843,32.5911,32.717,35900.0],["2024-08-26",32.9689,32.9773,32.5659,32.7422,62800.0],["2024-08-27",32.9353,32.9353,32.4484,32.5995,51800.0],["2024-08-28",32.9017,33.3551,32.6247,32.7422,150300.0],["2024-08-29",33.2208,33.4894,32.8262,33.12,130800.0],["2024-08-30",33.4223,35.2273,33.1872,34.6648,324900.0],["2024-09-03",34.6732,36.0668,34.6648,35.647,222200.0],["2024-09-04",35.731,36.2767,35.3196,35.4036,86200.0],["2024-09-05",35.3868,35.9745,34.8495,35.4371,62900.0],["2024-09-06",35.6302,35.8737,34.8747,34.925,83500.0],["2024-09-09",34.7319,35.2608,34.3122,34.4465,87200.0],["2024-09-10",34.5976,35.0426,34.2198,34.5976,102000.0],["2024-09-11",34.7655,34.883,34.0687,34.3961,80400.0],["2024-09-12",34.6983,35.5379,34.4801,35.4707,66100.0],["2024-09-13",35.5463,35.8653,34.9586,35.2525,74300.0],["2024-09-16",35.412,36.5286,35.412,36.5286,131100.0],["2024-09-17",36.7468,36.8056,36.4614,36.7216,44800.0],["2024-09-18",36.9315,37.1834,36.2683,36.8224,61900.0],["2024-09-19",37.1498,37.4604,36.4866,36.9651,45500.0],["2024-09-20",36.7384,36.8644,36.2179,36.2515,97300.0],["2024-09-23",36.3523,36.9651,36.3523,36.8308,47200.0],["2024-09-24",36.9651,37.259,36.4866,36.5202,27800.0],["2024-09-25",36.5202,36.7217,36.2851,36.3942,41600.0],["2024-09-26",36.4278,36.7552,35.2692,35.5295,48000.0],["2024-09-27",35.9829,36.3439,35.5127,36.1424,46100.0],["2024-09-30",36.5621,37.0575,36.2767,36.7049,91100.0],["2024-10-01",36.9315,37.2422,36.5453,36.772,72700.0],["2024-10-02",36.8392,37.2841,36.1004,36.4698,72800.0],["2024-10-03",36.7804,37.175,36.008,37.0743,56100.0],["2024-10-04",37.3513,37.3933,36.9987,37.2506,44400.0],["2024-10-07",37.4353,38.0565,37.1498,37.7375,46700.0],["2024-10-08",37.5612,37.7207,37.2002,37.5024,69100.0],["2024-10-09",33.3467,33.3887,32.8765,33.036,1582800.0],["2024-10-10",33.0864,33.2291,32.8346,32.8849,381100.0],["2024-10-11",32.9017,33.3551,32.9017,33.0444,284800.0],["2024-10-14",33.162,33.4054,32.7506,33.036,341300.0],["2024-10-15",33.0109,33.0361,32.4064,32.8597,260300.0],["2024-10-16",32.9857,33.2292,32.8598,32.9185,96100.0],["2024-10-17",32.9185,33.0444,32.5659,32.5995,164700.0],["2024-10-18",32.5743,32.675,31.9866,32.4652,229600.0],["2024-10-21",32.8597,32.9689,32.3392,32.4903,217500.0],["2024-10-22",32.9101,33.2291,32.7422,32.9437,297800.0],["2024-10-23",33.0696,33.2292,32.675,32.7422,127700.0],["2024-10-24",32.7422,33.0361,32.5323,32.7758,135400.0],["2024-10-25",32.9269,32.9269,32.5743,32.7086,103400.0],["2024-10-28",32.6247,32.8598,32.2973,32.2973,113400.0],["2024-10-29",32.3644,32.5743,31.9027,31.953,132500.0],["2024-10-30",32.4484,32.5071,32.1713,32.3644,121900.0],["2024-10-31",32.4904,32.6835,32.1629,32.3812,183700.0],["2024-11-01",32.6667,32.9353,32.4484,32.717,131000.0],["2024-11-04",33.0025,33.1452,32.5911,32.6415,140800.0],["2024-11-05",32.5743,33.1872,32.5743,33.162,134600.0],["2024-11-06",33.5901,33.6909,32.6415,32.9773,277600.0],["2024-11-07",33.2627,33.7161,32.9941,33.4222,225300.0],["2024-11-08",33.4568,33.6554,32.7747,33.1114,595200.0],["2024-11-11",32.8179,33.1719,32.697,32.8783,322700.0],["2024-11-12",32.6538,33.146,32.5934,33.0769,250900.0],["2024-11-13",33.0855,33.7244,33.0855,33.5172,280800.0],["2024-11-14",33.4913,33.6467,33.1287,33.4827,105700.0],["2024-11-15",33.4827,33.8453,33.3877,33.6381,138100.0],["2024-11-18",33.6295,33.8108,33.1978,33.6726,202900.0],["2024-11-19",33.759,34.1043,33.6985,34.0698,140100.0],["2024-11-20",34.1043,34.3202,33.9748,34.2166,97200.0],["2024-11-21",34.0957,34.4411,34.0094,34.3288,107000.0],["2024-11-22",34.3979,34.536,33.923,34.536,146400.0],["2024-11-25",34.536,34.6396,34.0698,34.182,196800.0],["2024-11-26",34.1043,34.7951,34.1043,34.5706,97200.0],["2024-11-27",34.6396,35.2786,34.5706,34.5706,193100.0],["2024-11-29",34.6655,35.2613,34.5965,34.8296,188800.0],["2024-12-02",34.7087,34.9677,34.3029,34.4929,108200.0],["2024-12-03",34.631,34.7778,34.2684,34.4497,134200.0],["2024-12-04",34.4152,34.5188,34.0007,34.0353,123100.0],["2024-12-05",34.3202,34.5274,34.2511,34.3633,50300.0],["2024-12-06",34.3979,34.3979,33.7676,33.8453,153400.0],["2024-12-09",34.0784,34.2425,33.5517,33.6035,105900.0],["2024-12-10",33.4222,33.6554,33.0942,33.5086,317000.0],["2024-12-11",33.5258,33.8108,33.2409,33.5518,156800.0],["2024-12-12",33.6726,33.8971,33.5172,33.828,80800.0],["2024-12-13",33.8539,34.5188,33.8021,34.4151,165100.0],["2024-12-16",34.5101,34.6828,34.1475,34.536,200700.0],["2024-12-17",34.6137,34.7519,34.3547,34.5188,388700.0],["2024-12-18",34.9246,35.3649,34.4152,34.4929,166800.0],["2024-12-19",35.1836,35.2267,34.1993,34.5274,190200.0],["2024-12-20",34.5274,35.3994,34.2856,34.9591,1403100.0],["2024-12-23",35.0713,35.3822,34.6828,35.3045,152400.0],["2024-12-24",35.5289,35.6412,35.244,35.4771,58700.0],["2024-12-26",35.6585,35.6585,35.2008,35.3563,57200.0],["2024-12-27",35.3994,35.6844,35.244,35.3822,47100.0],["2024-12-30",35.4253,35.6584,34.8814,35.4426,83600.0],["2024-12-31",35.3563,36.8499,35.3563,36.4873,242400.0],["2025-01-02",36.7636,36.9363,35.9779,36.3233,185400.0],["2025-01-03",36.6427,36.7809,36.4355,36.496,158900.0],["2025-01-06",36.9104,36.9104,36.0556,36.1765,66000.0],["2025-01-07",36.1765,36.4096,35.9865,36.306,73100.0],["2025-01-08",36.2628,36.565,35.9693,36.565,89000.0],["2025-01-10",36.565,36.8931,36.2283,36.4355,64000.0],["2025-01-13",36.2801,37.2644,36.2628,36.7032,99400.0],["2025-01-14",36.7377,37.981,36.7377,37.7738,104500.0],["2025-01-15",37.9896,38.4127,37.4112,37.9724,103100.0],["2025-01-16",37.7479,38.853,37.6184,38.853,120700.0],["2025-01-17",38.8444,39.2588,38.3695,39.1293,102300.0],["2025-01-21",39.302,39.466,38.7408,39.0257,136600.0],["2025-01-22",39.4315,39.4315,38.145,38.3091,111100.0],["2025-01-23",38.2141,38.8962,38.0069,38.2573,105000.0],["2025-01-24",38.2487,38.5336,37.9033,38.1537,66600.0],["2025-01-27",38.3695,38.4731,37.4457,37.5493,151100.0],["2025-01-28",37.8083,37.8083,36.8845,37.0831,194300.0],["2025-01-29",37.2816,37.7392,37.1262,37.5752,133300.0],["2025-01-30",37.4198,38.2746,37.0313,38.2746,609100.0],["2025-01-31",38.1537,38.2573,37.2989,37.4457,237900.0],["2025-02-03",37.2903,37.9119,37.0226,37.8601,238000.0],["2025-02-04",37.6077,38.2543,37.3508,38.2365,194900.0],["2025-02-05",37.9974,38.21,37.652,38.0948,160700.0],["2025-02-06",38.086,38.0948,37.3951,37.6254,118900.0],["2025-02-07",37.6077,37.6077,36.8725,37.1737,133200.0],["2025-02-10",38.3428,38.3428,37.2623,37.342,332100.0],["2025-02-11",37.4217,37.6166,36.8548,37.1648,123300.0],["2025-02-12",36.8194,36.9788,36.1817,36.3677,127500.0],["2025-02-13",36.3145,36.5448,36.0931,36.4474,105400.0],["2025-02-14",36.6423,37.2003,36.226,37.0851,108600.0],["2025-02-18",36.9611,37.0054,36.1817,36.35,182000.0],["2025-02-19",36.3145,36.846,35.5794,36.164,236200.0],["2025-02-20",36.3057,36.3057,35.4377,35.8274,141900.0],["2025-02-21",35.8274,35.8274,35.0568,35.4465,347300.0],["2025-02-24",35.6945,35.8362,35.0302,35.4465,152300.0],["2025-02-25",35.4377,37.0851,35.42,36.8814,192500.0],["2025-02-26",36.9345,37.4305,36.5891,36.9168,224200.0],["2025-02-27",37.1737,37.6165,36.6423,36.908,157100.0],["2025-02-28",36.97,38.1037,36.97,38.1037,151100.0],["2025-03-03",38.1214,38.1923,37.404,37.5191,153000.0],["2025-03-04",37.466,37.7494,36.8814,37.156,95700.0],["2025-03-05",37.1294,37.3597,36.1285,36.5537,128100.0],["2025-03-06",36.288,36.5891,35.6768,35.8185,114100.0],["2025-03-07",35.7565,36.7751,35.7565,36.3765,164100.0],["2025-03-10",36.3765,36.7131,35.6768,35.8628,275000.0],["2025-03-11",35.6945,36.226,35.6945,36.1728,118800.0],["2025-03-12",36.3145,36.5183,35.8894,36.04,124100.0],["2025-03-13",36.3145,37.156,36.0577,36.2614,136700.0],["2025-03-14",36.4031,37.0763,36.3411,36.9345,246200.0],["2025-03-17",37.1914,38.1746,36.8814,37.7671,187700.0],["2025-03-18",37.8645,38.21,37.7937,37.8823,128100.0],["2025-03-19",37.9088,38.2188,37.5634,37.8468,190200.0],["2025-03-20",37.9,38.7414,37.6608,38.6174,226400.0],["2025-03-21",38.4846,38.9363,38.086,38.6794,1133800.0],["2025-03-24",38.9363,39.1754,38.4403,38.7148,177900.0],["2025-03-25",39.0071,39.0337,38.4668,38.7503,176600.0],["2025-03-26",38.954,38.9983,38.6351,38.8388,151600.0],["2025-03-27",38.8566,38.9717,38.2631,38.83,126600.0],["2025-03-28",38.706,38.7946,38.148,38.6528,100700.0],["2025-03-31",38.644,38.8477,38.2011,38.3163,160900.0],["2025-04-01",38.3074,38.7148,37.6963,38.582,99400.0],["2025-04-02",38.5288,38.7326,38.1037,38.6351,95400.0],["2025-04-03",38.086,38.396,37.5103,37.6697,155300.0],["2025-04-04",37.2003,37.28,34.8177,35.1985,264300.0],["2025-04-07",34.4368,35.4643,33.4802,34.2951,271400.0],["2025-04-08",35.2694,35.2694,32.6831,32.9045,296300.0],["2025-04-09",32.2491,33.9497,30.6371,33.6574,562400.0],["2025-04-10",33.7725,33.8788,31.3634,31.9214,388800.0],["2025-04-11",32.4971,32.5414,30.7168,31.9391,279400.0],["2025-04-14",32.3376,32.7894,31.9036,32.7628,321200.0],["2025-04-15",32.7362,33.4271,32.2757,33.1968,254500.0],["2025-04-16",33.0728,33.5511,32.2845,32.3465,231000.0],["2025-04-17",32.4174,33.2322,32.4174,32.9222,142100.0],["2025-04-21",32.7717,32.9399,31.6645,32.1959,212200.0],["2025-04-22",32.1959,33.6397,32.0454,33.6397,182000.0],["2025-04-23",33.7902,33.87,32.7717,33.2145,141200.0],["2025-04-24",33.0817,34.0117,32.9134,33.8611,125500.0],["2025-04-25",34.1002,34.3217,33.5777,34.3217,172700.0],["2025-04-28",34.6317,35.2605,34.1888,35.1188,228200.0],["2025-04-29",35.4288,35.6503,34.9505,35.4997,184600.0],["2025-04-30",35.42,35.606,34.5431,34.7645,302600.0],["2025-05-01",34.862,35.3491,34.1977,34.5254,149000.0],["2025-05-02",34.9594,35.3137,34.5254,35.2162,95900.0],["2025-05-05",35.11,35.4288,33.8788,34.0737,223300.0],["2025-05-06",34.7114,34.9417,33.9231,34.4368,204900.0],["2025-05-07",34.6405,35.1188,34.2862,34.552,237400.0],["2025-05-08",34.3787,35.0169,34.3332,34.9257,244300.0],["2025-05-09",34.9166,34.9166,34.1873,34.4881,198700.0],["2025-05-12",34.8072,35.8465,34.6614,35.4727,265500.0],["2025-05-13",35.4545,36.9861,35.1901,36.8676,491400.0],["2025-05-14",37.0499,37.2961,36.6852,36.8585,156000.0],["2025-05-15",36.8585,37.3325,36.5941,37.1775,122700.0],["2025-05-16",37.369,37.8339,37.0134,37.7337,145000.0],["2025-05-19",37.3781,37.7336,37.1958,37.6972,121200.0],["2025-05-20",37.8157,38.0163,37.6151,38.0163,55300.0],["2025-05-21",37.9433,37.9433,36.9405,37.0226,108900.0],["2025-05-22",36.9223,37.5422,36.5576,37.4602,85700.0],["2025-05-23",37.4146,38.4174,37.3781,38.39,151800.0],["2025-05-27",38.463,38.9735,37.6607,38.7,143000.0],["2025-05-28",38.7912,38.7912,38.0801,38.0801,121900.0],["2025-05-29",38.0983,38.3536,37.5331,37.5696,116700.0],["2025-05-30",37.606,38.3353,37.4693,38.0892,512900.0],["2025-06-02",38.1348,38.3809,37.606,38.2807,88900.0],["2025-06-03",38.6271,39.2014,38.4083,39.1467,86900.0],["2025-06-04",39.2014,39.5661,38.4447,38.4447,174300.0],["2025-06-05",38.5541,38.7274,38.2442,38.7274,91700.0],["2025-06-06",39.0373,39.2014,38.5633,38.8094,93200.0],["2025-06-09",39.01,39.01,38.4083,38.7729,94100.0],["2025-06-10",39.1467,39.2014,38.6818,38.8094,61900.0],["2025-06-11",38.6544,39.1011,38.5633,38.8823,77100.0],["2025-06-12",38.937,39.5205,38.6362,39.5023,113200.0],["2025-06-13",39.4476,39.9308,39.1558,39.6573,147600.0],["2025-06-16",39.9308,40.0219,39.3564,39.8943,98600.0],["2025-06-17",40.2043,40.2407,39.5661,39.8578,104200.0],["2025-06-18",39.484,40.0584,38.5997,39.1103,181600.0],["2025-06-20",38.9462,39.4476,38.9462,39.2561,364800.0],["2025-06-23",39.4476,40.0857,38.6909,39.2379,74200.0],["2025-06-24",39.2014,39.3291,38.7912,39.1011,38700.0],["2025-06-25",38.8368,38.9097,38.3353,38.618,65000.0],["2025-06-26",38.7912,39.2014,38.2898,39.1011,42800.0],["2025-06-27",39.6573,39.6573,38.937,39.2652,53100.0],["2025-06-30",38.9553,39.247,38.3353,39.1558,50100.0],["2025-07-01",38.8823,39.3655,38.7,38.9826,62200.0],["2025-07-02",39.1923,39.9581,38.5542,39.8943,84400.0],["2025-07-03",39.8396,39.8761,39.5205,39.8761,29500.0],["2025-07-07",39.8943,40.104,39.6573,39.8852,61000.0],["2025-07-08",39.8761,40.6692,39.6481,40.6692,101000.0],["2025-07-09",40.6966,40.6966,39.794,40.2498,55400.0],["2025-07-10",40.4504,40.4595,39.7758,40.3592,44100.0],["2025-07-11",40.3866,40.5598,40.0675,40.4869,42700.0],["2025-07-14",40.2772,40.6966,40.1951,40.2134,48300.0],["2025-07-15",40.1222,40.4139,39.7028,40.4048,54500.0],["2025-07-16",40.4869,40.5051,39.7028,40.2954,51500.0],["2025-07-17",40.5051,40.5051,39.794,40.3592,71600.0],["2025-07-18",40.3957,40.7877,40.2134,40.5416,38200.0],["2025-07-21",40.5142,40.6327,40.1222,40.2954,61400.0],["2025-07-22",40.2954,40.4869,39.9308,40.2681,86600.0],["2025-07-23",40.5051,40.8515,39.9308,40.2316,99300.0],["2025-07-24",40.0402,40.651,39.7028,40.0949,51200.0],["2025-07-25",40.0949,40.3137,39.794,40.1131,31100.0],["2025-07-28",40.1222,40.5416,39.9308,40.3137,71400.0],["2025-07-29",40.5689,41.2527,40.2498,40.9062,88900.0],["2025-07-30",40.9792,42.2555,40.8059,41.7267,91000.0],["2025-07-31",42.064,43.0669,41.9364,42.0367,74600.0],["2025-08-01",42.2646,43.7597,40.1769,40.3957,201600.0],["2025-08-04",40.4504,41.5535,40.4504,41.0977,164600.0],["2025-08-05",41.2344,41.5079,40.8424,41.0156,142500.0],["2025-08-06",40.9336,41.7267,39.794,40.0219,152800.0],["2025-08-07",40.0219,41.3894,40.0219,41.0339,152300.0],["2025-08-08",41.0292,41.3564,40.1131,40.6366,160100.0],["2025-08-11",40.1785,40.5057,39.1128,39.3372,109700.0],["2025-08-12",39.1689,40.0289,39.0006,39.8233,78600.0],["2025-08-13",40.1692,40.7487,39.5615,40.674,74000.0],["2025-08-14",40.459,41.1133,40.2907,40.9077,71700.0],["2025-08-15",41.132,41.132,40.2907,40.5992,52600.0],["2025-08-18",41.104,41.104,40.0663,40.3374,46800.0],["2025-08-19",40.1972,40.4496,39.7859,40.2907,45500.0],["2025-08-20",40.5057,40.7394,40.0196,40.3187,51600.0],["2025-08-21",40.0944,40.4683,39.8887,40.2439,37200.0],["2025-08-22",40.5524,40.9638,40.3094,40.4496,28600.0],["2025-08-25",40.2252,40.9544,40.2252,40.3187,47100.0],["2025-08-26",40.2907,40.7955,39.9635,40.4029,28600.0],["2025-08-27",40.1972,40.7861,40.1972,40.6646,30800.0],["2025-08-28",40.4029,40.7861,40.1598,40.5431,57500.0],["2025-08-29",40.2346,41.3377,40.2346,40.9638,60900.0],["2025-09-02",40.8983,41.0853,40.3187,40.3187,42400.0],["2025-09-03",40.3281,41.319,40.3094,41.2255,85900.0],["2025-09-04",40.9451,41.0479,40.3374,40.4309,51000.0],["2025-09-05",40.5337,40.7581,39.7391,40.4029,107500.0],["2025-09-08",40.0944,41.0666,39.8326,40.7301,252300.0],["2025-09-09",40.9918,41.2536,40.5805,40.8422,35900.0],["2025-09-10",40.8983,41.4405,40.8516,41.1227,40900.0],["2025-09-11",41.1227,41.5994,40.6833,41.5807,38100.0],["2025-09-12",41.5901,42.179,41.5807,42.0949,59500.0],["2025-09-15",42.1136,42.2632,41.8799,42.0668,55100.0],["2025-09-16",41.9173,42.4875,41.7864,42.2164,43100.0],["2025-09-17",41.8518,42.9082,41.8518,42.7867,60000.0],["2025-09-18",43.0017,43.2821,42.5343,42.8334,97800.0],["2025-09-19",42.9923,43.1793,42.0855,42.1136,70300.0],["2025-09-22",42.1323,42.5249,42.0108,42.0108,54100.0],["2025-09-23",42.2445,43.2634,42.1977,42.9175,32300.0],["2025-09-24",43.0671,43.6093,43.0671,43.3475,34900.0],["2025-09-25",43.5999,43.871,42.8708,43.0017,49000.0],["2025-09-26",43.2447,43.4691,42.4314,42.5342,71500.0],["2025-09-29",42.768,43.0017,41.8799,42.0855,40600.0],["2025-09-30",41.8425,42.5903,41.8425,42.5716,80300.0],["2025-10-01",42.4127,42.8614,42.0201,42.0388,48800.0],["2025-10-02",42.0575,42.2071,41.6275,41.8238,47700.0],["2025-10-03",41.777,42.1136,41.7583,41.8612,39200.0],["2025-10-06",42.151,43.0017,41.8799,41.9453,45000.0],["2025-10-07",41.8892,42.4969,41.8144,42.0481,26900.0],["2025-10-08",42.0201,42.1229,41.6929,42.0575,37200.0],["2025-10-09",42.1416,42.4314,40.0196,40.5711,130900.0],["2025-10-10",40.5057,41.4031,39.5896,39.9822,88800.0],["2025-10-13",40.4122,40.8609,39.8326,40.5524,98400.0],["2025-10-14",40.4776,41.8238,40.3187,41.4031,59000.0],["2025-10-15",41.3003,41.9079,40.7394,40.7394,42600.0],["2025-10-16",40.7581,41.2442,40.4776,40.4776,42900.0],["2025-10-17",40.4309,40.9357,40.3842,40.8048,30800.0],["2025-10-20",40.9451,41.3096,40.7768,41.2536,31300.0],["2025-10-21",41.1788,41.506,41.0946,41.347,28900.0],["2025-10-22",41.3377,42.1603,41.132,42.0481,37200.0],["2025-10-23",42.1603,42.4127,41.8331,42.1697,52000.0],["2025-10-24",42.0668,42.4501,42.0201,42.3473,25300.0],["2025-10-27",42.3566,42.9923,42.3473,42.4314,45600.0],["2025-10-28",42.5716,43.2634,42.4314,42.8895,48000.0],["2025-10-29",43.1699,43.8523,41.8051,42.0668,104900.0],["2025-10-30",41.8612,42.0855,41.132,41.5527,129400.0],["2025-10-31",41.4592,42.2538,41.132,41.6462,91500.0],["2025-11-03",41.8799,42.1042,41.3657,41.4125,74400.0],["2025-11-04",41.5994,41.8425,41.1694,41.3096,67000.0],["2025-11-05",41.3657,42.4875,41.3657,42.1884,67100.0],["2025-11-06",42.5342,43.1045,42.179,42.8614,89600.0],["2025-11-07",42.1524,43.0435,41.0312,42.7944,90100.0],["2025-11-10",43.1393,43.7047,42.0853,43.2351,92900.0],["2025-11-11",43.1202,43.7143,43.0243,43.7047,57300.0],["2025-11-12",43.3789,44.2125,43.1872,43.9251,124700.0],["2025-11-13",44.1071,44.4713,43.216,43.3214,90700.0],["2025-11-14",41.8936,44.3563,41.3187,43.5705,155200.0],["2025-11-17",43.5609,43.8101,43.0052,43.1681,71700.0],["2025-11-18",42.641,43.3885,42.6027,43.1297,37800.0],["2025-11-19",43.3118,43.7334,42.8231,42.8231,33600.0],["2025-11-20",43.0914,44.0688,42.2673,42.6794,74000.0],["2025-11-21",42.4686,43.4268,42.4686,42.9668,64300.0],["2025-11-24",43.0243,43.3597,42.2769,43.0531,50000.0],["2025-11-25",43.0531,43.9059,42.9381,43.9059,34100.0],["2025-11-26",43.9346,44.3946,43.9346,44.3946,30900.0],["2025-11-28",44.1071,44.6533,43.6568,43.9251,34700.0],["2025-12-01",43.7334,44.9695,43.6568,44.5575,56800.0],["2025-12-02",44.2796,44.7683,43.216,43.4172,42600.0],["2025-12-03",43.4172,44.3179,43.4076,43.9059,48200.0],["2025-12-04",43.9442,44.6533,43.4651,44.6533,28900.0],["2025-12-05",44.3754,44.8545,43.8867,43.9059,42300.0],["2025-12-08",43.8867,44.3275,43.5993,43.8197,37700.0],["2025-12-09",44.0209,44.2988,43.5514,43.5514,38900.0],["2025-12-10",43.4268,43.9442,42.6985,43.1393,58500.0],["2025-12-11",43.1489,43.5514,42.641,43.3214,36900.0],["2025-12-12",43.5897,43.5993,42.7177,42.8806,39600.0],["2025-12-15",42.8806,43.4364,42.5644,43.0627,39000.0],["2025-12-16",42.9956,43.398,42.0278,42.3344,70400.0],["2025-12-17",42.641,42.8614,42.2386,42.3727,28200.0],["2025-12-18",42.641,42.7656,41.9607,42.2194,34600.0],["2025-12-19",42.3536,42.7752,42.1715,42.6219,141700.0],["2025-12-22",42.7848,43.216,42.5261,43.0531,57100.0],["2025-12-23",43.2256,43.5993,43.1202,43.5993,42400.0],["2025-12-24",43.5993,43.5993,43.101,43.4076,18400.0],["2025-12-26",43.2256,43.5993,42.7752,42.9764,52900.0],["2025-12-29",42.8806,43.2447,42.114,42.3632,46700.0],["2025-12-30",42.1715,43.4747,42.1619,43.3885,44100.0],["2025-12-31",43.1585,43.5034,42.756,42.756,38100.0],["2026-01-02",42.7369,45.0366,42.7369,45.0366,64700.0],["2026-01-05",45.027,45.9948,44.0784,45.9661,79100.0],["2026-01-06",45.9853,46.2631,43.6184,43.8005,152000.0],["2026-01-07",43.5897,45.1516,43.3885,44.0975,69900.0],["2026-01-08",44.1359,45.602,43.9921,44.7971,63800.0],["2026-01-09",44.7971,45.8319,44.5767,45.7744,37300.0],["2026-01-12",45.4582,46.0236,44.8833,45.2283,65600.0],["2026-01-13",45.2378,46.6943,45.2378,46.6464,86800.0],["2026-01-14",46.2056,46.9243,45.9278,46.3015,31000.0],["2026-01-15",45.7074,46.4739,45.7074,46.3877,59800.0],["2026-01-16",46.014,46.2727,44.8929,45.7649,124200.0],["2026-01-20",45.4486,45.9757,44.7012,45.7649,77400.0],["2026-01-21",45.8032,46.9722,45.8032,46.4069,48400.0],["2026-01-22",46.4739,46.5698,45.7361,46.0811,42800.0],["2026-01-23",46.5794,46.7518,46.0907,46.2823,16100.0],["2026-01-26",46.1002,47.1734,46.0044,46.8477,29600.0],["2026-01-27",47.2405,47.9305,46.9339,47.8921,42000.0],["2026-01-28",47.6334,48.697,47.4322,48.1125,46600.0],["2026-01-29",48.8312,49.6073,48.0071,49.2911,44000.0],["2026-01-30",49.2336,49.272,46.6177,47.6142,122600.0],["2026-02-02",47.9017,48.7928,46.9531,48.0742,82100.0],["2026-02-03",48.5533,49.684,48.2275,49.3678,83600.0],["2026-02-04",49.8182,51.2842,49.799,50.671,101300.0],["2026-02-05",50.2255,50.6171,49.2562,50.2353,84800.0],["2026-02-06",50.1178,52.2032,50.0591,51.4885,159700.0],["2026-02-09",51.0479,52.5557,49.687,51.7626,67000.0],["2026-02-10",51.42,52.3794,51.2731,52.027,36500.0],["2026-02-11",52.6046,53.4858,52.4284,53.4466,74200.0],["2026-02-12",53.6914,54.7194,52.0074,52.2815,90800.0],["2026-02-13",52.1836,54.2103,52.1836,53.7795,42100.0],["2026-02-17",53.9361,53.9361,52.8885,53.1431,42400.0],["2026-02-18",53.4466,53.9068,53.2116,53.3193,36000.0],["2026-02-19",53.3095,54.0438,52.4773,52.634,79100.0],["2026-02-20",52.0955,53.6816,51.8899,53.4172,45000.0],["2026-02-23",52.9962,53.5837,52.1151,52.3501,62300.0],["2026-02-24",52.7808,52.7808,52.0955,52.6144,39200.0],["2026-02-25",52.3696,52.3696,50.5094,50.9598,93500.0],["2026-02-26",49.0506,52.1738,48.424,51.1948,159900.0],["2026-02-27",51.2535,52.5752,50.2451,50.8423,84800.0],["2026-03-02",51.3318,53.7599,51.3318,53.4564,116600.0],["2026-03-03",53.2802,53.3585,51.7822,52.8396,42200.0],["2026-03-04",52.0857,53.6326,51.4493,52.0857,63300.0],["2026-03-05",52.164,52.4773,51.4004,52.399,64100.0],["2026-03-06",51.9584,51.9584,50.294,50.9598,116600.0],["2026-03-09",50.9108,52.3794,49.8143,50.5388,92900.0],["2026-03-10",49.8828,52.027,49.8828,51.9095,76300.0],["2026-03-11",51.8899,52.6536,51.6353,52.0857,57800.0],["2026-03-12",52.0368,52.5752,51.4689,51.8507,47800.0],["2026-03-13",51.9584,52.3011,50.3234,51.8605,59200.0],["2026-03-16",51.5276,52.0465,50.9108,51.8507,43300.0],["2026-03-17",51.6451,52.448,51.2339,51.9291,58100.0],["2026-03-18",51.7039,52.6731,50.6269,52.4773,54300.0],["2026-03-19",51.8997,52.5948,51.8116,52.5948,45000.0],["2026-03-20",52.585,53.5837,51.2144,51.6549,145400.0],["2026-03-23",51.4004,52.634,50.8423,52.2913,82500.0],["2026-03-24",52.5752,53.662,52.2815,53.0941,67400.0],["2026-03-25",52.7025,53.0452,52.0465,52.6242,28700.0],["2026-03-26",52.027,53.3585,52.027,53.0354,46100.0],["2026-03-27",52.3305,53.4074,51.2339,52.0074,61600.0],["2026-03-30",51.7039,52.1738,49.8926,50.3234,72700.0],["2026-03-31",49.971,50.4898,47.7289,48.7178,122500.0],["2026-04-01",48.1499,49.5989,47.8758,49.3933,53900.0],["2026-04-02",49.687,49.7262,48.8352,49.2269,24400.0],["2026-04-06",46.7205,49.2171,46.7205,49.0408,52600.0],["2026-04-07",49.1779,49.6772,48.1205,48.6982,34500.0],["2026-04-08",48.6199,48.9527,47.4842,47.7289,85300.0],["2026-04-09",47.7779,49.1975,47.2002,48.659,41700.0],["2026-04-10",48.1597,49.3933,48.0814,48.7961,33000.0],["2026-04-13",48.4926,48.8548,47.7974,47.9933,61600.0],["2026-04-14",47.631,48.2772,47.0632,47.5527,60300.0],["2026-04-15",47.1611,48.0226,46.9946,47.7877,41600.0],["2026-04-16",47.9247,48.9038,47.5331,47.7681,41200.0],["2026-04-17",47.6702,48.7373,46.9946,48.5415,35200.0],["2026-04-20",48.5415,49.5891,47.8758,49.0213,52100.0],["2026-04-21",48.6786,49.687,48.1107,48.1793,74200.0],["2026-04-22",49.1485,49.1485,48.0912,48.5611,62000.0],["2026-04-23",49.3737,50.4213,48.9919,50.4213,39200.0],["2026-04-24",50.4213,50.5878,49.1485,49.3541,51100.0],["2026-04-27",49.3346,49.9318,49.0213,49.4325,44300.0],["2026-04-28",49.5695,49.9318,49.3444,49.7947,66500.0],["2026-04-29",50.2842,52.1445,50.0395,51.9486,65100.0],["2026-04-30",51.9486,52.027,50.1961,52.0172,113800.0],["2026-05-01",52.0857,53.1431,51.4689,52.82,106900.0],["2026-05-04",53.04,53.07,51.16,51.16,49200.0],["2026-05-05",51.3,53.08,51.3,52.58,49500.0],["2026-05-06",52.45,53.0,50.22,51.24,65600.0],["2026-05-07",50.37,51.17,49.92,51.02,80400.0],["2026-05-08",50.51,51.76,49.48,51.05,71200.0],["2026-05-11",51.5,51.88,50.08,51.45,66100.0],["2026-05-12",51.12,51.99,50.11,51.66,33900.0],["2026-05-13",51.96,51.96,50.7,51.0,34200.0],["2026-05-14",51.13,51.89,51.13,51.62,38600.0],["2026-05-15",51.3,52.37,51.0,51.7,78900.0],["2026-05-18",51.25,52.49,50.75,52.16,38000.0],["2026-05-19",51.69,52.99,51.55,52.31,40500.0],["2026-05-20",51.5,52.99,51.0,51.26,24700.0],["2026-05-21",51.41,52.48,51.16,51.79,23800.0],["2026-05-22",51.8,51.8,50.88,51.3,28600.0],["2026-05-26",51.68,51.89,50.79,51.24,51900.0],["2026-05-27",50.75,50.94,50.04,50.04,26600.0],["2026-05-28",50.66,50.95,50.27,50.61,33200.0],["2026-05-29",50.48,50.85,49.13,49.38,50000.0],["2026-06-01",49.67,51.29,49.55,51.13,82400.0],["2026-06-02",51.29,52.53,51.0,51.95,25300.0],["2026-06-03",52.25,52.85,50.91,51.14,51400.0],["2026-06-04",50.74,52.71,50.53,52.33,154000.0],["2026-06-05",52.87,52.94,51.87,52.05,27000.0],["2026-06-08",52.49,53.0,51.72,51.84,29000.0],["2026-06-09",52.0,53.24,51.35,51.63,47200.0],["2026-06-10",51.82,53.26,51.2,52.49,48100.0],["2026-06-11",52.97,54.75,51.7,53.81,86100.0],["2026-06-12",53.49,53.99,50.57,53.02,173200.0],["2026-06-15",52.33,53.74,49.52,49.52,109300.0],["2026-06-16",50.01,51.64,49.81,50.22,62600.0],["2026-06-17",49.8,50.53,47.85,49.13,86700.0],["2026-06-18",49.17,50.41,47.46,50.41,953100.0],["2026-06-22",49.92,50.23,49.02,49.55,141800.0],["2026-06-23",49.0,50.53,49.0,49.88,189300.0],["2026-06-24",50.02,50.02,48.92,49.01,123200.0],["2026-06-25",49.0,51.1,49.0,50.45,71000.0],["2026-06-26",50.0,51.09,50.0,50.76,52800.0],["2026-06-29",50.84,51.49,50.52,51.2,49700.0],["2026-06-30",51.48,52.0,51.13,51.54,37600.0],["2026-07-01",51.09,51.89,50.96,51.67,41700.0],["2026-07-02",51.55,52.5,51.26,52.25,42800.0],["2026-07-06",52.5,53.18,52.36,52.61,44900.0],["2026-07-07",53.21,53.98,52.79,53.55,41900.0],["2026-07-08",54.0,54.5,53.48,54.5,109700.0],["2026-07-09",54.22,54.69,52.9214,54.59,21615.0],["2026-07-13",54.7,55.31,54.6,55.07,43939.194094],["2026-07-14",54.84,55.82,54.5164,55.31,57806.9706],["2026-07-15",55.26,55.89,54.72,55.5,66114.596099],["2026-07-16",55.75,56.49,55.7122,56.12,93004.027136],["2026-07-17",56.65,56.83,54.67,54.88,62187.292414],["2026-07-24",58.14,59,56.9675,57.19,62840.787829],["2026-07-27",56.5,58.1,56.01,56.98,55227.174595],["2026-07-28",56.66,58.45,56.66,57.7,47283.3822],["2026-07-29",57.14,59.33,57.14,58.69,94344.255093],["2026-07-30",59.1,59.32,57.79,59.15,110012.10644],["2026-07-31",59.16,61.5,58.725,60.31,212581.164624],["2026-08-03",58.8,59.99,57.185,58.03,114244.16416],["2026-08-04",57.16,58.93,56.5549,58.08,76089.405057],["2026-08-05",57,58.08,54.09,57.11,136840.330097],["2026-08-06",57.81,59.305,57.55,58.9,83844.401968],["2026-08-07",58.86,59.035,56.25,56.75,103173.925601],["2026-08-10",56.99,58.7,56.3279,57.47,29826.675314],["2026-08-11",58.87,59.8199,58.52,58.52,60049.012609],["2026-08-12",59.08,60,58.5101,60,72290.342837]]}