{"t":"FBIZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",4.9807,5.2836,4.8469,5.1956,56000.0],["2011-07-01",5.1956,5.2696,5.1251,5.1251,26600.0],["2011-07-05",5.0195,5.1885,5.0054,5.0723,21800.0],["2011-07-06",5.0934,5.1075,5.0934,5.0934,1600.0],["2011-07-07",5.1075,5.1604,5.0934,5.097,16000.0],["2011-07-08",4.9525,5.1427,4.9525,5.0934,47200.0],["2011-07-11",5.0793,5.0793,4.9561,4.9701,3000.0],["2011-07-12",4.9525,5.0723,4.9525,5.0547,5600.0],["2011-07-13",5.0723,5.0934,5.0547,5.0934,4000.0],["2011-07-14",5.0934,5.1181,5.0934,5.104,3000.0],["2011-07-15",5.185,5.1956,5.185,5.1956,2800.0],["2011-07-18",5.178,5.2872,5.178,5.2836,21000.0],["2011-07-19",5.3013,5.3013,5.3013,5.3013,200.0],["2011-07-20",5.3013,5.3013,5.1427,5.2062,4600.0],["2011-07-21",5.2062,5.2062,5.2062,5.2062,0.0],["2011-07-22",5.2132,5.3013,5.1639,5.2238,4200.0],["2011-07-25",5.2238,5.2238,5.2238,5.2238,0.0],["2011-07-26",5.2273,5.2308,5.1251,5.178,5000.0],["2011-07-27",5.1392,5.1921,5.023,5.023,1800.0],["2011-07-28",4.8821,5.0864,4.8821,4.9842,5400.0],["2011-07-29",4.8821,4.9666,4.6919,4.9349,5000.0],["2011-08-01",5.0159,5.0195,4.9349,4.9455,10600.0],["2011-08-02",5.1322,5.3717,5.1322,5.266,9200.0],["2011-08-03",5.266,6.0057,5.266,5.9177,46000.0],["2011-08-04",5.9177,5.9529,5.7239,5.7592,24400.0],["2011-08-05",5.7697,5.8825,5.6359,5.6359,9400.0],["2011-08-08",5.6359,5.6359,5.2836,5.5478,8200.0],["2011-08-09",5.5478,5.5478,5.2836,5.3858,19800.0],["2011-08-10",5.3858,5.3858,5.3858,5.3858,0.0],["2011-08-11",5.3787,5.3787,5.3013,5.3118,800.0],["2011-08-12",5.3118,5.3118,5.3118,5.3118,0.0],["2011-08-15",6.0691,6.0691,5.9353,5.9494,1400.0],["2011-08-16",5.8226,6.0656,5.8226,6.0057,1000.0],["2011-08-17",6.0057,6.0057,5.7944,5.893,3200.0],["2011-08-18",5.8719,5.8719,5.7944,5.805,2200.0],["2011-08-19",5.9001,5.9001,5.8014,5.8014,2800.0],["2011-08-22",5.9599,5.9599,5.5478,5.5478,5800.0],["2011-08-23",5.5196,5.812,5.5126,5.5478,3000.0],["2011-08-24",5.5478,5.65,5.5478,5.5478,7200.0],["2011-08-25",5.6676,5.6676,5.414,5.495,2800.0],["2011-08-26",5.3752,5.6324,5.3752,5.5936,5000.0],["2011-08-29",5.6253,5.7204,5.6253,5.7204,9200.0],["2011-08-30",5.7169,5.7345,5.6958,5.6958,1000.0],["2011-08-31",5.6852,5.6958,5.6852,5.6958,6000.0],["2011-09-01",5.3999,5.7134,5.3823,5.6782,2600.0],["2011-09-02",5.6782,5.6782,5.6782,5.6782,0.0],["2011-09-06",5.6782,5.6782,5.6782,5.6782,0.0],["2011-09-07",5.6782,5.6782,5.6782,5.6782,0.0],["2011-09-08",5.6782,5.6782,5.6782,5.6782,0.0],["2011-09-09",6.0551,6.0691,6.0551,6.0691,400.0],["2011-09-12",6.0234,6.0234,5.5654,5.9635,17400.0],["2011-09-13",5.9282,5.974,5.6711,5.6711,12600.0],["2011-09-14",5.6993,5.6993,5.5126,5.6324,4200.0],["2011-09-15",5.6359,5.6359,5.6218,5.6359,4200.0],["2011-09-16",5.5478,5.6183,5.5478,5.5478,2800.0],["2011-09-19",5.4598,5.6359,5.4598,5.6359,1600.0],["2011-09-20",5.6359,5.6359,5.6359,5.6359,0.0],["2011-09-21",5.6147,5.6147,5.6147,5.6147,1000.0],["2011-09-22",5.4281,5.5267,5.2836,5.3787,21800.0],["2011-09-23",5.2907,5.4492,5.2801,5.4492,6400.0],["2011-09-26",5.3999,5.3999,4.9314,5.1392,13400.0],["2011-09-27",5.1991,5.3858,5.1991,5.3682,5400.0],["2011-09-28",5.5734,5.623,5.4283,5.4779,2800.0],["2011-09-29",5.4779,5.4779,5.4779,5.4779,0.0],["2011-09-30",5.4566,5.6371,5.2726,5.6371,7200.0],["2011-10-03",5.5239,5.5699,4.9011,5.3965,13000.0],["2011-10-04",5.0426,5.6265,4.8692,5.5947,16400.0],["2011-10-05",5.5557,5.5593,5.2019,5.4248,20400.0],["2011-10-06",5.2302,5.6088,5.1629,5.5911,17800.0],["2011-10-07",5.5911,5.5911,5.5911,5.5911,0.0],["2011-10-10",5.4885,5.492,5.4496,5.4531,4400.0],["2011-10-11",5.4142,5.5062,5.4142,5.485,1600.0],["2011-10-12",5.2833,5.3576,5.2833,5.3576,1400.0],["2011-10-13",5.3576,5.3576,5.3576,5.3576,0.0],["2011-10-14",5.3576,5.3576,5.3576,5.3576,0.0],["2011-10-17",5.1665,5.3823,5.1665,5.308,3000.0],["2011-10-18",5.4142,5.4142,5.2125,5.2691,3200.0],["2011-10-19",5.0426,5.5203,5.0426,5.5203,3200.0],["2011-10-20",5.3753,5.5203,5.3753,5.5203,3000.0],["2011-10-21",5.5203,5.5203,5.485,5.485,3600.0],["2011-10-24",5.485,5.485,5.485,5.485,0.0],["2011-10-25",5.485,5.485,5.485,5.485,0.0],["2011-10-26",5.2019,5.538,5.2019,5.3434,2800.0],["2011-10-27",5.2231,5.538,5.2231,5.4177,6000.0],["2011-10-28",5.6017,5.8353,5.5203,5.8353,14400.0],["2011-10-31",5.6902,5.6902,5.6902,5.6902,1200.0],["2011-11-01",5.6902,5.6902,5.6902,5.6902,0.0],["2011-11-02",5.584,5.584,5.5734,5.5734,600.0],["2011-11-03",5.6619,5.722,5.5734,5.5734,2400.0],["2011-11-04",5.8247,5.8247,5.8247,5.8247,200.0],["2011-11-07",5.5734,5.8919,5.5734,5.8601,22200.0],["2011-11-08",5.853,5.853,5.7114,5.7114,7800.0],["2011-11-09",5.577,5.7114,5.5734,5.7079,4400.0],["2011-11-10",5.7574,5.7999,5.715,5.7221,11200.0],["2011-11-11",5.7221,5.7221,5.7221,5.7221,0.0],["2011-11-14",5.7079,5.7999,5.6265,5.7999,5400.0],["2011-11-15",5.7857,5.8459,5.6088,5.6654,16600.0],["2011-11-16",5.5557,5.5557,5.5557,5.5557,400.0],["2011-11-17",5.623,5.7751,5.5557,5.7397,10800.0],["2011-11-18",5.9238,5.9768,5.8353,5.9485,8600.0],["2011-11-21",5.6973,5.9273,5.6973,5.9096,3000.0],["2011-11-22",5.5027,5.8388,5.5027,5.7681,7000.0],["2011-11-23",5.7681,5.7681,5.7681,5.7681,0.0],["2011-11-25",5.7681,5.7681,5.7681,5.7681,0.0],["2011-11-28",5.8742,5.8742,5.6937,5.6937,4000.0],["2011-11-29",5.7044,5.7044,5.7008,5.7044,6400.0],["2011-11-30",5.7468,5.8282,5.7327,5.8282,15800.0],["2011-12-01",6.0122,6.1007,5.9733,6.1007,6600.0],["2011-12-02",5.991,6.0158,5.9804,5.9804,3200.0],["2011-12-05",5.7185,6.0158,5.7185,6.0158,7600.0],["2011-12-06",6.0158,6.0158,5.8247,5.8247,1600.0],["2011-12-07",5.9344,5.945,5.7327,5.7574,14800.0],["2011-12-08",5.7504,5.7504,5.7327,5.7504,4600.0],["2011-12-09",5.7681,5.7681,5.7681,5.7681,1000.0],["2011-12-12",5.7681,5.7681,5.7681,5.7681,0.0],["2011-12-13",5.7681,5.7681,5.7681,5.7681,0.0],["2011-12-14",5.7397,5.7681,5.7397,5.7681,2200.0],["2011-12-15",5.7787,5.7787,5.7751,5.7787,1000.0],["2011-12-16",5.8848,5.8954,5.8848,5.8954,1200.0],["2011-12-19",5.8954,5.9273,5.7751,5.9273,3400.0],["2011-12-20",5.899,5.899,5.8211,5.8919,15600.0],["2011-12-21",5.7681,5.8742,5.7681,5.8247,7200.0],["2011-12-22",5.8742,5.8742,5.8742,5.8742,2400.0],["2011-12-23",5.8565,5.8565,5.7964,5.8565,2200.0],["2011-12-27",5.7681,5.9096,5.7681,5.8742,15000.0],["2011-12-28",5.796,5.8991,5.7498,5.8991,3200.0],["2011-12-29",5.8884,5.8991,5.8458,5.8458,6400.0],["2011-12-30",5.7996,5.8991,5.7996,5.8636,5200.0],["2012-01-03",6.1265,6.1265,5.7214,5.7818,4200.0],["2012-01-04",5.8422,5.8707,5.8422,5.8707,1400.0],["2012-01-05",5.8636,5.8636,5.7996,5.7996,8200.0],["2012-01-06",5.7996,5.7996,5.7996,5.7996,0.0],["2012-01-09",5.828,5.8387,5.796,5.796,6000.0],["2012-01-10",5.796,5.796,5.796,5.796,0.0],["2012-01-11",5.7143,5.7214,5.263,5.7214,10000.0],["2012-01-12",5.6894,5.7392,5.6788,5.7392,3400.0],["2012-01-13",5.7392,5.7392,5.7392,5.7392,0.0],["2012-01-17",5.7392,5.8884,5.4549,5.8636,10600.0],["2012-01-18",5.7463,5.7463,5.7463,5.7463,200.0],["2012-01-19",5.7463,5.7463,5.7463,5.7463,0.0],["2012-01-20",5.6788,5.6788,5.6788,5.6788,4400.0],["2012-01-23",5.5757,5.693,5.4655,5.693,1200.0],["2012-01-24",5.8493,5.8493,5.8067,5.8067,800.0],["2012-01-25",5.7214,5.7285,5.7214,5.7214,3600.0],["2012-01-26",5.661,5.661,5.6432,5.6432,4600.0],["2012-01-27",5.6432,5.6432,5.6432,5.6432,0.0],["2012-01-30",5.661,5.8564,5.6148,5.8564,3600.0],["2012-01-31",5.7427,5.9026,5.7392,5.9026,7400.0],["2012-02-01",5.9524,5.956,5.9275,5.956,6400.0],["2012-02-02",5.8529,5.9524,5.8458,5.9524,5200.0],["2012-02-03",6.0306,6.2189,6.0306,6.2189,9800.0],["2012-02-06",6.3575,6.7164,6.3575,6.6276,7400.0],["2012-02-07",6.5565,6.5565,6.3966,6.425,82800.0],["2012-02-08",6.4677,6.6276,6.3966,6.6276,3800.0],["2012-02-09",6.6276,6.6276,6.6276,6.6276,0.0],["2012-02-10",6.5316,6.6169,6.4037,6.4392,8200.0],["2012-02-13",6.4392,6.4392,6.4392,6.4392,0.0],["2012-02-14",6.2296,6.3966,6.226,6.3966,3400.0],["2012-02-15",6.393,6.3966,6.2189,6.29,19800.0],["2012-02-16",6.2793,6.2793,6.2793,6.2793,200.0],["2012-02-17",6.2864,6.2864,6.2864,6.2864,400.0],["2012-02-21",6.2545,6.2545,6.2545,6.2545,200.0],["2012-02-22",6.2616,6.2616,6.2616,6.2616,200.0],["2012-02-23",6.393,6.4002,6.3824,6.393,10800.0],["2012-02-24",6.4499,6.4499,6.4499,6.4499,1000.0],["2012-02-27",6.4499,6.4499,6.4499,6.4499,0.0],["2012-02-28",6.5032,6.5032,6.4499,6.5032,1600.0],["2012-02-29",6.4037,6.4037,6.3859,6.3859,800.0],["2012-03-01",6.4037,6.4037,6.4037,6.4037,400.0],["2012-03-02",6.5032,6.5032,6.3966,6.3966,1000.0],["2012-03-05",6.3859,6.3966,6.3859,6.3966,3000.0],["2012-03-06",6.3717,6.3717,6.2864,6.3433,2400.0],["2012-03-07",6.3433,6.3433,6.3433,6.3433,0.0],["2012-03-08",6.2758,6.2758,6.2758,6.2758,400.0],["2012-03-09",6.4002,6.5032,6.4002,6.4392,2200.0],["2012-03-12",6.5992,6.6063,6.4357,6.5459,3200.0],["2012-03-13",6.5672,6.5672,6.5672,6.5672,600.0],["2012-03-14",6.5672,6.5672,6.5601,6.5672,7600.0],["2012-03-15",6.5707,6.5707,6.5672,6.5672,1800.0],["2012-03-16",6.5672,6.5707,6.5672,6.5672,1000.0],["2012-03-19",6.5565,6.5921,6.4926,6.5565,11000.0],["2012-03-20",6.5565,6.5565,6.5565,6.5565,0.0],["2012-03-21",6.5565,6.6383,6.5565,6.6383,2800.0],["2012-03-22",6.6383,6.6383,6.6383,6.6383,2200.0],["2012-03-23",6.5601,6.5601,6.5565,6.5565,1400.0],["2012-03-26",6.6383,6.7093,6.6347,6.7093,2600.0],["2012-03-27",6.752,6.752,6.7342,6.752,1800.0],["2012-03-28",6.7769,6.7769,6.7769,6.7769,0.0],["2012-03-29",6.7769,6.7769,6.7769,6.7769,0.0],["2012-03-30",6.7769,6.7769,6.7769,6.7769,400.0],["2012-04-02",6.9303,6.9339,6.9303,6.9339,5200.0],["2012-04-03",7.0444,7.0444,7.0444,7.0444,400.0],["2012-04-04",7.0266,7.0266,7.0266,7.0266,200.0],["2012-04-05",6.941,6.941,6.941,6.941,400.0],["2012-04-09",6.9767,7.0266,6.9018,6.9018,2200.0],["2012-04-10",7.0195,7.0444,7.0195,7.0337,3000.0],["2012-04-11",7.0409,7.0444,7.0409,7.0444,1200.0],["2012-04-12",7.0444,7.0444,7.0444,7.0444,600.0],["2012-04-13",7.1122,7.4867,7.1122,7.4867,7800.0],["2012-04-16",7.8434,7.8434,7.5295,7.7578,9200.0],["2012-04-17",7.6758,8.1502,7.6758,8.1502,800.0],["2012-04-18",8.1537,8.1537,8.0253,8.0253,3600.0],["2012-04-19",8.0253,8.1145,8.0253,8.0931,8000.0],["2012-04-20",8.1109,8.1109,8.0218,8.0503,14800.0],["2012-04-23",8.0467,8.0503,7.9897,7.9897,3000.0],["2012-04-24",7.9897,8.382,7.9897,8.3784,6400.0],["2012-04-25",7.9968,8.3392,7.9968,8.2037,29200.0],["2012-04-26",8.0289,8.0289,7.9897,7.9897,4800.0],["2012-04-27",8.0895,8.0895,7.6865,7.7578,16400.0],["2012-04-30",7.847,8.1074,7.847,8.1074,5600.0],["2012-05-01",8.0539,8.0539,7.847,7.847,2000.0],["2012-05-02",8.3784,8.3784,8.0253,8.2286,16600.0],["2012-05-03",8.275,8.275,8.275,8.275,600.0],["2012-05-04",8.0253,8.1823,8.0253,8.1074,3000.0],["2012-05-07",8.0574,8.1216,7.7221,8.1216,115800.0],["2012-05-08",8.0931,8.2215,8.0931,8.2215,3600.0],["2012-05-09",8.1716,8.1716,8.1716,8.1716,600.0],["2012-05-10",8.0967,8.0967,7.7221,7.7221,1400.0],["2012-05-11",7.7221,7.9718,7.7221,7.9112,3400.0],["2012-05-14",7.9433,7.9433,7.797,7.797,1600.0],["2012-05-15",7.9326,7.9326,7.7221,7.7221,1600.0],["2012-05-16",7.847,7.847,7.7221,7.7221,1800.0],["2012-05-17",7.7257,7.7614,7.715,7.7578,6600.0],["2012-05-18",7.6865,7.847,7.5331,7.8184,6800.0],["2012-05-21",8.1823,8.1823,8.1823,8.1823,400.0],["2012-05-22",8.168,8.168,7.8327,7.8327,600.0],["2012-05-23",7.7756,8.1965,7.7756,7.8291,1800.0],["2012-05-24",7.847,7.847,7.8398,7.847,2400.0],["2012-05-25",7.8826,7.8898,7.8826,7.8898,1000.0],["2012-05-29",8.1716,8.1716,8.1502,8.1502,3200.0],["2012-05-30",8.0325,8.0325,7.8291,8.0253,2600.0],["2012-05-31",8.0253,8.0253,8.0253,8.0253,0.0],["2012-06-01",7.7221,7.847,7.6686,7.847,2800.0],["2012-06-04",7.5616,7.7221,5.7782,7.4939,14400.0],["2012-06-05",7.3298,7.3298,7.3298,7.3298,400.0],["2012-06-06",7.3441,7.4546,7.155,7.4011,4400.0],["2012-06-07",7.419,7.419,7.419,7.419,400.0],["2012-06-08",7.4725,7.4725,7.2228,7.3227,9200.0],["2012-06-11",7.3833,7.715,7.3833,7.4368,1600.0],["2012-06-12",7.4368,7.4368,7.4368,7.4368,0.0],["2012-06-13",7.4368,7.4368,7.419,7.419,6400.0],["2012-06-14",7.4011,7.4118,7.394,7.394,12800.0],["2012-06-15",7.4903,7.501,7.4903,7.4903,8400.0],["2012-06-18",7.4903,7.5795,7.4903,7.4903,5400.0],["2012-06-19",7.5795,7.5795,7.5795,7.5795,1000.0],["2012-06-20",7.4903,8.0931,7.4903,7.847,6200.0],["2012-06-21",7.847,7.847,7.847,7.847,0.0],["2012-06-22",7.929,8.1965,7.929,8.0075,10600.0],["2012-06-25",8.0539,8.0539,8.0253,8.0253,11200.0],["2012-06-26",8.0539,8.061,8.0253,8.0253,1600.0],["2012-06-27",8.0504,8.079,8.0504,8.079,22800.0],["2012-06-28",8.1219,8.1291,8.1219,8.1219,5000.0],["2012-06-29",8.1219,8.1219,8.1219,8.1219,3200.0],["2012-07-02",8.0253,8.0253,8.0253,8.0253,400.0],["2012-07-03",8.0253,8.0253,8.0253,8.0253,0.0],["2012-07-05",8.0504,8.0504,8.0289,8.0289,2200.0],["2012-07-06",7.9788,7.9788,7.9788,7.9788,200.0],["2012-07-09",8.0253,8.1863,7.9395,7.9395,1600.0],["2012-07-10",8.0182,8.1684,8.0146,8.1541,6000.0],["2012-07-11",8.1828,8.1863,8.1828,8.1863,2800.0],["2012-07-12",8.1756,8.1863,8.1756,8.1863,2000.0],["2012-07-13",8.1971,8.1971,8.0539,8.0718,2000.0],["2012-07-16",8.2257,8.2293,8.2185,8.2185,3400.0],["2012-07-17",8.2293,8.2293,8.2293,8.2293,1200.0],["2012-07-18",8.1649,8.2293,8.1649,8.2293,8600.0],["2012-07-19",7.8929,8.1613,7.8858,8.1613,800.0],["2012-07-20",8.1827,8.1827,8.0539,8.1649,2600.0],["2012-07-23",8.0504,8.2293,7.9681,8.1362,21200.0],["2012-07-24",8.1362,8.1362,8.1362,8.1362,0.0],["2012-07-25",8.0504,8.1219,8.0504,8.1219,8600.0],["2012-07-26",8.1219,8.1219,8.1219,8.1219,0.0],["2012-07-27",8.2293,8.2293,8.2293,8.2293,2000.0],["2012-07-30",7.1559,8.1362,7.1559,7.7999,39600.0],["2012-07-31",7.9609,7.9645,7.8285,7.9645,2000.0],["2012-08-01",8.104,8.104,8.0861,8.0861,800.0],["2012-08-02",8.0289,8.0289,7.9967,7.9967,2200.0],["2012-08-03",7.9967,7.9967,7.9967,7.9967,0.0],["2012-08-06",8.0039,8.0039,7.9967,7.9967,1000.0],["2012-08-07",7.875,8.1577,7.875,8.1219,15400.0],["2012-08-08",8.0253,8.2579,8.0253,8.1935,6600.0],["2012-08-09",8.0039,8.0039,8.0039,8.0039,400.0],["2012-08-10",8.0468,8.0468,8.0468,8.0468,600.0],["2012-08-13",8.3008,8.3187,8.2221,8.2293,2600.0],["2012-08-14",8.24,8.24,8.24,8.24,600.0],["2012-08-15",8.24,8.3044,8.2328,8.3044,8600.0],["2012-08-16",8.3187,8.3187,8.3044,8.3044,600.0],["2012-08-17",8.3187,8.3187,8.2472,8.2472,600.0],["2012-08-20",8.3187,8.3187,8.3187,8.3187,600.0],["2012-08-21",8.3187,8.3366,8.2472,8.2472,40000.0],["2012-08-22",8.2472,8.2829,8.2472,8.2829,3800.0],["2012-08-23",8.3366,8.3366,8.2472,8.2472,1600.0],["2012-08-24",8.2507,8.265,8.2507,8.265,600.0],["2012-08-27",8.265,8.265,8.2293,8.2615,30800.0],["2012-08-28",8.265,8.3187,8.265,8.3187,800.0],["2012-08-29",8.3187,8.3187,8.3044,8.3044,3000.0],["2012-08-30",8.2507,8.2507,8.2507,8.2507,400.0],["2012-08-31",8.2543,8.2543,8.2543,8.2543,200.0],["2012-09-04",8.2472,8.2937,8.2472,8.2472,7000.0],["2012-09-05",8.3187,8.3187,8.2328,8.2328,8600.0],["2012-09-06",8.2758,8.3187,8.2758,8.3187,2200.0],["2012-09-07",8.3187,8.3187,8.2543,8.2543,11000.0],["2012-09-10",8.24,8.265,8.24,8.265,3000.0],["2012-09-11",8.265,8.426,8.265,8.3259,6600.0],["2012-09-12",8.3187,8.3187,8.3187,8.3187,400.0],["2012-09-13",8.4189,8.4261,8.4189,8.4261,3200.0],["2012-09-14",8.4654,8.5871,8.4654,8.5835,2000.0],["2012-09-17",8.5871,8.766,8.5871,8.6586,7400.0],["2012-09-18",8.6586,8.6586,8.6586,8.6586,800.0],["2012-09-19",8.766,8.7695,8.6586,8.766,4000.0],["2012-09-20",8.766,8.766,8.766,8.766,0.0],["2012-09-21",8.766,8.766,8.4296,8.5871,1600.0],["2012-09-24",8.6765,8.6765,8.6407,8.6407,2800.0],["2012-09-25",8.7087,8.766,8.6121,8.6765,6600.0],["2012-09-26",8.6908,8.6908,8.6765,8.6765,2200.0],["2012-09-27",8.6478,8.7913,8.6442,8.7842,4400.0],["2012-09-28",8.7447,8.7842,8.6299,8.6442,1800.0],["2012-10-01",8.777,8.777,8.6622,8.6622,4800.0],["2012-10-02",8.6586,8.6622,8.167,8.6622,4200.0],["2012-10-03",8.6801,8.6801,8.6801,8.6801,800.0],["2012-10-04",8.6765,8.7088,8.6657,8.7088,1200.0],["2012-10-05",8.7016,8.7913,8.6586,8.7913,5400.0],["2012-10-08",8.82,8.838,8.82,8.8344,3000.0],["2012-10-09",8.6622,8.6622,8.6622,8.6622,600.0],["2012-10-10",8.6837,8.7913,8.6837,8.7913,1400.0],["2012-10-11",8.7913,8.8775,8.7913,8.8272,12600.0],["2012-10-12",8.8272,8.8272,8.8272,8.8272,0.0],["2012-10-15",8.8559,8.8775,8.8272,8.8703,2000.0],["2012-10-16",8.8774,8.8774,8.8774,8.8774,600.0],["2012-10-17",8.7913,8.7913,8.6909,8.7734,10600.0],["2012-10-18",8.6944,8.698,8.6909,8.6909,10800.0],["2012-10-19",8.7016,8.7267,8.6909,8.6909,4200.0],["2012-10-22",8.4002,8.7842,8.3464,8.7519,4800.0],["2012-10-23",8.7267,8.7806,8.5222,8.6263,3800.0],["2012-10-24",8.6334,8.6334,8.6334,8.6334,600.0],["2012-10-25",8.6334,8.6334,8.6334,8.6334,0.0],["2012-10-26",8.7483,8.9277,8.7267,8.7554,23400.0],["2012-10-31",8.8272,8.8272,8.8272,8.8272,600.0],["2012-11-01",8.8164,9.4372,8.6119,8.6657,28600.0],["2012-11-02",8.7196,8.7196,8.6657,8.6657,4800.0],["2012-11-05",8.7052,8.7913,8.6657,8.7913,11000.0],["2012-11-06",8.7913,8.7913,8.6119,8.6119,11400.0],["2012-11-07",8.594,8.6586,8.4325,8.6478,3600.0],["2012-11-08",8.6514,8.6693,8.4935,8.6119,9000.0],["2012-11-09",8.6119,8.6119,8.4325,8.4325,3000.0],["2012-11-12",8.515,8.515,8.4325,8.4325,2200.0],["2012-11-13",8.4325,8.4325,8.2674,8.3607,5200.0],["2012-11-14",8.3607,8.4397,8.21,8.2531,12800.0],["2012-11-15",8.4756,8.4756,8.2674,8.3428,6000.0],["2012-11-16",8.4325,8.4325,8.0306,8.271,11200.0],["2012-11-19",8.3894,8.5007,8.2531,8.2531,12200.0],["2012-11-20",8.3428,8.35,8.1275,8.1275,7800.0],["2012-11-21",8.1562,8.3428,8.1562,8.3249,5000.0],["2012-11-23",8.3679,8.3679,8.3679,8.3679,400.0],["2012-11-26",8.3859,8.5079,8.3859,8.5079,600.0],["2012-11-27",8.5007,8.5545,8.3787,8.5545,10400.0],["2012-11-28",8.4791,8.5545,8.4038,8.5545,4800.0],["2012-11-29",8.5366,8.5366,8.3787,8.5258,1000.0],["2012-11-30",8.3859,8.4612,8.0773,8.4612,4600.0],["2012-12-03",8.4325,8.5904,8.3966,8.4684,19600.0],["2012-12-04",8.5581,8.6012,8.3966,8.3966,40200.0],["2012-12-05",8.3643,8.4289,8.2746,8.2962,508600.0],["2012-12-06",8.2961,8.3428,8.2531,8.3428,29200.0],["2012-12-07",8.3428,8.3428,8.2567,8.2818,81600.0],["2012-12-10",8.3213,8.3356,8.2351,8.2638,62800.0],["2012-12-11",8.289,8.289,8.2531,8.2638,33400.0],["2012-12-12",8.2961,8.3069,8.2531,8.2746,53400.0],["2012-12-13",8.2423,8.289,8.2423,8.2746,26600.0],["2012-12-14",8.2531,8.289,8.2531,8.2818,43800.0],["2012-12-17",8.2961,8.3177,8.2351,8.2351,26800.0],["2012-12-18",8.2531,8.3069,8.2351,8.2567,6000.0],["2012-12-19",8.3069,8.3069,8.2351,8.2351,12000.0],["2012-12-20",8.2531,8.2603,8.2351,8.2351,20000.0],["2012-12-21",8.2387,8.2495,8.2351,8.2351,10200.0],["2012-12-24",8.2172,8.2531,8.2172,8.2316,5600.0],["2012-12-26",8.2351,8.2531,8.2351,8.2387,17400.0],["2012-12-27",8.2423,8.2927,8.2423,8.2603,7600.0],["2012-12-28",8.2603,8.2819,8.2603,8.2819,4000.0],["2012-12-31",8.2783,8.2927,8.2459,8.2603,15800.0],["2013-01-02",8.2783,8.2963,8.2603,8.2891,43200.0],["2013-01-03",8.2567,8.3143,8.2423,8.2783,12600.0],["2013-01-04",8.2783,8.3143,8.2603,8.2819,21800.0],["2013-01-07",8.2783,8.3539,8.2207,8.3107,96000.0],["2013-01-08",8.3143,8.3179,8.2783,8.2819,8800.0],["2013-01-09",8.2783,8.3179,8.2783,8.3143,4600.0],["2013-01-10",8.2819,8.3323,8.2819,8.3215,13600.0],["2013-01-11",8.3791,8.4043,8.3575,8.3863,21400.0],["2013-01-14",8.4043,8.4943,8.3863,8.4367,46800.0],["2013-01-15",8.4583,8.5375,8.4151,8.4979,28400.0],["2013-01-16",8.5411,8.5411,8.4511,8.5051,2400.0],["2013-01-17",8.4691,8.6311,8.3863,8.6059,33600.0],["2013-01-18",8.5555,8.6203,8.5483,8.5663,15400.0],["2013-01-22",8.5591,8.5591,8.2207,8.4007,45200.0],["2013-01-23",8.4223,8.5411,8.3755,8.5411,21200.0],["2013-01-24",8.5375,8.5375,8.3755,8.5123,6000.0],["2013-01-25",8.4619,8.4763,8.3719,8.4655,6600.0],["2013-01-28",8.4547,8.4583,8.3719,8.4583,8200.0],["2013-01-29",8.4943,8.6203,8.4583,8.6203,44200.0],["2013-01-30",8.5303,8.6347,8.4763,8.6167,6400.0],["2013-01-31",8.6275,8.7102,8.6167,8.7066,20800.0],["2013-02-01",8.7102,9.4049,8.6418,8.8722,48200.0],["2013-02-04",8.8362,8.8722,8.6419,8.7066,53400.0],["2013-02-05",8.6814,8.7714,8.6383,8.7282,43400.0],["2013-02-06",8.703,8.7642,8.6383,8.721,32200.0],["2013-02-07",8.6886,8.6922,8.6598,8.6922,23200.0],["2013-02-08",8.6742,8.7174,8.6742,8.6814,7600.0],["2013-02-11",8.6419,8.6994,8.6419,8.6814,9800.0],["2013-02-12",8.6382,8.7246,8.6382,8.703,24600.0],["2013-02-13",8.6922,8.6994,8.6742,8.685,27200.0],["2013-02-14",8.7498,8.7498,8.6886,8.6886,11800.0],["2013-02-15",8.667,8.7102,8.667,8.7066,11200.0],["2013-02-19",8.8434,8.9946,8.7318,8.8074,25200.0],["2013-02-20",8.739,8.9802,8.739,8.9262,12800.0],["2013-02-21",8.9046,8.9406,8.8578,8.9334,13000.0],["2013-02-22",8.9262,8.973,8.9082,8.9262,7400.0],["2013-02-25",8.9262,8.9262,8.9262,8.9262,0.0],["2013-02-26",8.9298,8.991,8.9082,8.991,11400.0],["2013-02-27",8.9802,8.9802,8.9118,8.9622,10200.0],["2013-02-28",8.9406,8.9802,8.9082,8.9154,9000.0],["2013-03-01",8.9262,8.9946,8.9262,8.9298,3600.0],["2013-03-04",8.937,9.0198,8.937,8.9442,5200.0],["2013-03-05",8.9982,8.9982,8.9082,8.9298,16800.0],["2013-03-06",8.9082,8.9658,8.9082,8.9658,3200.0],["2013-03-07",8.9154,8.991,8.9154,8.991,3400.0],["2013-03-08",8.9082,8.991,8.9082,8.9874,7600.0],["2013-03-11",8.9082,9.0054,8.9082,9.0054,14800.0],["2013-03-12",9.0342,9.2141,9.0342,9.1925,29800.0],["2013-03-13",9.1673,9.2033,9.1421,9.1961,28600.0],["2013-03-14",9.1961,9.2429,9.1925,9.2213,19800.0],["2013-03-15",9.5273,9.5273,9.1997,9.2681,3000.0],["2013-03-18",9.2645,9.4445,9.2645,9.3077,6200.0],["2013-03-19",9.3761,9.3761,9.2681,9.3725,7200.0],["2013-03-20",9.4625,10.0744,9.4085,9.5597,9200.0],["2013-03-21",9.9052,9.9052,9.6676,9.7576,5600.0],["2013-03-22",9.8692,9.9844,9.6353,9.9124,11400.0],["2013-03-25",9.988,9.988,9.808,9.9592,2800.0],["2013-03-26",9.9844,9.9844,9.718,9.79,3400.0],["2013-03-27",9.7538,9.9492,9.1967,9.696,25600.0],["2013-03-28",9.6887,9.7647,9.6562,9.7321,2200.0],["2013-04-01",9.7647,9.7647,9.5874,9.7647,2600.0],["2013-04-02",9.7466,9.7611,9.5983,9.6127,2600.0],["2013-04-03",9.6887,9.7647,9.269,9.6887,1600.0],["2013-04-04",9.6562,9.7321,9.4789,9.5874,3400.0],["2013-04-05",9.6489,9.6489,9.4065,9.4934,9600.0],["2013-04-08",9.6417,9.6417,9.4318,9.544,3000.0],["2013-04-09",9.6272,9.6417,9.5874,9.5874,1600.0],["2013-04-10",9.5512,9.5512,9.4029,9.497,16200.0],["2013-04-11",9.497,9.497,9.497,9.497,0.0],["2013-04-12",9.4029,9.4029,9.3848,9.3848,2000.0],["2013-04-15",9.4861,9.4861,9.2437,9.251,6000.0],["2013-04-16",9.2473,9.3161,9.2292,9.2292,15200.0],["2013-04-17",9.2618,9.374,9.2618,9.374,12400.0],["2013-04-18",9.3631,9.3631,9.2835,9.2835,1400.0],["2013-04-19",9.3523,9.374,9.2437,9.2835,8200.0],["2013-04-22",9.2329,9.4355,9.2292,9.4355,6000.0],["2013-04-23",9.4716,9.8153,9.2437,9.3161,4800.0],["2013-04-24",9.4861,9.497,9.2437,9.3884,83800.0],["2013-04-25",9.4029,9.7755,9.4029,9.4101,7200.0],["2013-04-26",9.4753,9.8841,9.4753,9.8841,48800.0],["2013-04-29",9.9709,9.9709,9.8407,9.9601,1600.0],["2013-04-30",10.0397,10.0614,10.0324,10.0324,1200.0],["2013-05-01",10.0505,10.4666,10.0505,10.0722,7800.0],["2013-05-02",10.0722,10.4919,10.0722,10.0795,18400.0],["2013-05-03",10.0975,10.1663,10.0433,10.0939,16000.0],["2013-05-06",10.311,10.3653,10.1446,10.1446,2600.0],["2013-05-07",10.2025,10.3797,10.1988,10.3797,4000.0],["2013-05-08",10.4883,10.8899,10.4883,10.6981,47200.0],["2013-05-09",10.7596,10.7632,10.6692,10.6692,51600.0],["2013-05-10",10.6656,10.6728,10.586,10.6547,5400.0],["2013-05-13",10.6945,10.6945,10.5823,10.6402,10600.0],["2013-05-14",10.6258,10.6402,10.3182,10.5751,14000.0],["2013-05-15",10.6836,10.6836,10.3146,10.6077,19200.0],["2013-05-16",10.5462,10.803,10.5462,10.7343,38200.0],["2013-05-17",10.7451,10.7451,10.6728,10.7162,13000.0],["2013-05-20",10.7017,10.7451,10.6475,10.709,11200.0],["2013-05-21",10.7632,10.7994,10.4087,10.6475,19400.0],["2013-05-22",10.5932,10.709,10.4629,10.5932,10000.0],["2013-05-23",10.5172,10.5245,10.1301,10.4702,10400.0],["2013-05-24",10.4123,10.51,10.3761,10.51,5200.0],["2013-05-28",10.4919,10.7415,10.4919,10.6728,8200.0],["2013-05-29",10.7379,10.7379,10.5606,10.6366,6800.0],["2013-05-30",10.6728,10.756,10.6728,10.6981,10400.0],["2013-05-31",10.6728,10.8356,10.6728,10.6728,15200.0],["2013-06-03",10.6728,10.7234,10.6728,10.6909,7800.0],["2013-06-04",10.7126,10.7126,10.6728,10.6728,4600.0],["2013-06-05",10.6909,10.8501,10.5823,10.6909,15800.0],["2013-06-06",10.6728,10.7415,10.5823,10.6981,11800.0],["2013-06-07",10.7451,10.7451,10.6185,10.633,2200.0],["2013-06-10",10.6475,10.6655,10.4738,10.51,1600.0],["2013-06-11",10.3291,10.68,10.0324,10.2495,46600.0],["2013-06-12",10.3472,10.3472,10.2205,10.3472,1000.0],["2013-06-13",10.3472,10.4557,10.3472,10.4195,4000.0],["2013-06-14",10.4412,10.4557,10.4195,10.4485,6400.0],["2013-06-17",10.5027,10.5027,10.1663,10.3218,5800.0],["2013-06-18",10.387,10.6475,10.1699,10.3906,4600.0],["2013-06-19",10.4376,10.6656,10.188,10.4593,21400.0],["2013-06-20",10.1988,10.4412,10.1988,10.3399,3400.0],["2013-06-21",10.2784,10.5498,10.2784,10.5064,27600.0],["2013-06-24",10.4629,10.5823,10.2278,10.4014,6600.0],["2013-06-25",10.4991,10.5642,10.4014,10.4666,2000.0],["2013-06-26",10.6366,10.6366,10.4014,10.4738,5600.0],["2013-06-27",10.5356,10.6338,10.1502,10.6156,3600.0],["2013-06-28",10.6192,10.8955,10.4738,10.8955,56000.0],["2013-07-01",10.8773,10.8773,10.6338,10.8337,3800.0],["2013-07-02",10.8446,10.8955,10.6047,10.6738,7600.0],["2013-07-03",10.7028,10.7028,10.6992,10.6992,1000.0],["2013-07-05",10.7646,10.9101,10.5538,10.8955,18000.0],["2013-07-08",10.9064,11.2627,10.5829,11.2627,20600.0],["2013-07-09",11.15,11.1791,11.0518,11.1791,3600.0],["2013-07-10",11.2045,11.6044,11.0882,11.4154,19400.0],["2013-07-11",11.5354,11.8298,11.4881,11.5826,11200.0],["2013-07-12",11.4954,11.7171,11.4954,11.6262,5800.0],["2013-07-15",11.7135,11.7135,10.9828,11.5863,8800.0],["2013-07-16",11.5317,11.5935,10.9646,11.4517,2800.0],["2013-07-17",11.1027,11.5608,11.1027,11.459,3400.0],["2013-07-18",11.5172,11.5499,11.4227,11.5245,3200.0],["2013-07-19",11.4917,11.6153,11.4154,11.6153,2600.0],["2013-07-22",11.7898,11.7898,11.6153,11.6153,2200.0],["2013-07-23",11.5172,12.3424,11.5172,11.8989,24400.0],["2013-07-24",12.0952,12.0952,11.6553,11.9462,5800.0],["2013-07-25",11.9825,11.9971,11.9753,11.9862,6800.0],["2013-07-26",11.9971,11.9971,11.9062,11.9607,14400.0],["2013-07-29",11.9607,11.9934,11.7462,11.7462,32200.0],["2013-07-30",11.7499,11.9971,11.7499,11.9716,3200.0],["2013-07-31",11.8262,11.9862,11.728,11.9716,14600.0],["2013-08-01",11.8153,11.9425,11.8153,11.9425,4400.0],["2013-08-02",11.9098,11.9425,11.9062,11.9316,5200.0],["2013-08-05",11.8298,11.9716,11.8153,11.9171,3800.0],["2013-08-06",11.9716,11.9789,11.888,11.9753,4200.0],["2013-08-07",11.9425,11.9425,11.888,11.8989,1600.0],["2013-08-08",11.8735,11.9607,11.8662,11.9425,1400.0],["2013-08-09",11.9244,11.9607,11.888,11.9607,4400.0],["2013-08-12",11.9098,12.0989,11.9062,11.9062,27000.0],["2013-08-13",11.8153,11.8189,11.8153,11.8153,1000.0],["2013-08-14",11.9207,11.9498,11.8335,11.928,22800.0],["2013-08-15",11.8298,11.9353,11.8189,11.8698,2400.0],["2013-08-16",11.9971,11.9971,11.9971,11.9971,1600.0],["2013-08-19",11.8153,11.9753,11.8153,11.9753,2600.0],["2013-08-20",11.8153,12.0152,11.8153,11.9135,20200.0],["2013-08-21",11.9134,11.9753,11.9134,11.9753,2000.0],["2013-08-22",12.088,12.088,11.8916,12.0007,3000.0],["2013-08-23",12.088,12.088,11.8553,12.0189,5000.0],["2013-08-26",12.0334,12.0334,11.9607,11.9862,1000.0],["2013-08-27",11.8189,11.9971,11.8153,11.8516,5600.0],["2013-08-28",11.8626,11.9498,11.8553,11.9498,2800.0],["2013-08-29",11.9607,11.9607,11.888,11.888,5200.0],["2013-08-30",11.9425,11.9425,11.9244,11.9244,2000.0],["2013-09-03",11.9607,11.9607,11.8698,11.9171,9600.0],["2013-09-04",11.9171,11.9171,11.9171,11.9171,0.0],["2013-09-05",11.9171,11.9171,11.9171,11.9171,400.0],["2013-09-06",11.9607,11.9607,11.8698,11.9353,2000.0],["2013-09-09",11.9353,11.9425,11.9353,11.9353,1400.0],["2013-09-10",11.8807,11.9098,11.8516,11.9062,11400.0],["2013-09-11",11.8589,11.9389,11.8589,11.9389,7600.0],["2013-09-12",11.8335,11.9207,11.8335,11.9207,6200.0],["2013-09-13",11.8735,11.9389,11.8698,11.9025,2000.0],["2013-09-16",11.9389,11.9389,11.8153,11.9207,13400.0],["2013-09-17",11.8189,11.9244,11.8189,11.9171,3600.0],["2013-09-18",11.9171,11.9171,11.8698,11.9062,1400.0],["2013-09-19",11.8698,11.9389,11.8698,11.8989,3000.0],["2013-09-20",11.8698,11.9353,11.8698,11.8698,2800.0],["2013-09-23",11.848,11.8698,11.8117,11.8153,23200.0],["2013-09-24",11.8335,11.9062,11.8335,11.9062,1000.0],["2013-09-25",11.8626,11.8953,11.8626,11.8953,3200.0],["2013-09-26",11.8407,11.8844,11.8153,11.8844,3200.0],["2013-09-27",11.8661,11.8661,11.8661,11.8661,600.0],["2013-09-30",11.9829,11.9902,11.8661,11.9172,19600.0],["2013-10-01",11.9136,11.9756,11.9136,11.9756,800.0],["2013-10-02",11.8661,11.9756,11.8661,11.9537,5000.0],["2013-10-03",11.9866,11.9866,11.9683,11.9866,2000.0],["2013-10-04",11.9829,11.9829,11.8734,11.8953,9400.0],["2013-10-07",11.899,11.9501,11.899,11.9501,1800.0],["2013-10-08",11.8917,11.9574,11.5193,11.6032,18400.0],["2013-10-09",11.8515,11.8515,11.574,11.7055,600.0],["2013-10-10",11.7639,11.8625,11.7018,11.8588,16000.0],["2013-10-11",11.8588,11.8588,11.7675,11.8259,4200.0],["2013-10-14",11.7858,11.7967,10.9424,11.7675,15800.0],["2013-10-15",11.7821,11.7931,11.7566,11.7931,2200.0],["2013-10-16",11.8113,11.8113,11.6543,11.7785,7600.0],["2013-10-17",11.6543,11.7931,11.6543,11.7931,1800.0],["2013-10-18",11.6836,11.8625,11.6836,11.8625,7800.0],["2013-10-21",11.804,11.9428,11.6069,11.9428,55600.0],["2013-10-22",11.9428,11.9428,11.815,11.9355,1000.0],["2013-10-23",11.8807,11.9939,11.8807,11.9939,98800.0],["2013-10-24",12.0085,12.0122,11.9939,11.9976,6800.0],["2013-10-25",12.0487,12.5051,12.0487,12.4649,45000.0],["2013-10-28",12.4576,12.7752,12.4138,12.6255,28400.0],["2013-10-29",12.5671,12.684,12.5197,12.5671,15200.0],["2013-10-30",12.6036,12.8373,12.5963,12.8117,40600.0],["2013-10-31",12.8519,12.8592,12.8337,12.8592,29000.0],["2013-11-01",12.8629,12.9067,12.7971,12.8081,34400.0],["2013-11-04",12.8811,13.0491,12.7825,12.8811,48000.0],["2013-11-05",12.7935,12.9067,12.7789,12.8117,12400.0],["2013-11-06",12.8884,12.9067,12.8373,12.8373,2000.0],["2013-11-07",12.8556,12.8556,12.7898,12.7898,4000.0],["2013-11-08",12.8957,12.9067,12.8848,12.8884,6600.0],["2013-11-11",12.8884,12.9067,12.8227,12.8227,3400.0],["2013-11-12",12.8519,13.0053,12.8519,12.914,11200.0],["2013-11-13",12.9396,13.0386,12.9396,13.0386,2600.0],["2013-11-14",13.0643,13.0643,12.9946,13.0093,4800.0],["2013-11-15",13.0093,13.0276,12.9763,13.0239,7400.0],["2013-11-18",12.958,13.0496,12.958,13.0349,11600.0],["2013-11-19",12.969,13.0129,12.969,13.0129,7600.0],["2013-11-20",13.0569,13.1962,13.013,13.1632,46800.0],["2013-11-21",13.1889,13.1962,13.0569,13.1339,12400.0],["2013-11-22",13.1339,13.4675,13.1339,13.4675,13000.0],["2013-11-25",13.4675,13.9184,13.4675,13.8377,22400.0],["2013-11-26",13.7937,13.9074,13.7461,13.856,5400.0],["2013-11-27",13.911,14.0173,13.9074,13.944,15400.0],["2013-11-29",13.966,13.999,13.966,13.9843,10600.0],["2013-12-02",13.933,13.966,13.9294,13.9367,18000.0],["2013-12-03",13.966,14.0687,13.9367,14.0577,44600.0],["2013-12-04",14.065,14.1346,14.0173,14.0796,46200.0],["2013-12-05",14.0723,14.0943,13.9953,14.0027,13600.0],["2013-12-06",14.021,14.021,13.9294,14.0137,56200.0],["2013-12-09",13.9294,14.01,13.9294,13.977,79400.0],["2013-12-10",14.0063,14.0063,13.9294,13.9697,12800.0],["2013-12-11",13.9514,13.9514,13.7461,13.9294,42400.0],["2013-12-12",13.9294,13.933,13.7461,13.7534,13400.0],["2013-12-13",13.7497,13.9257,13.7497,13.7864,6800.0],["2013-12-16",13.9,14.0357,13.8854,13.9733,20400.0],["2013-12-17",14.01,14.1676,13.8707,13.8744,13600.0],["2013-12-18",13.8964,14.1493,13.8964,13.9184,6200.0],["2013-12-19",14.1493,14.1493,13.9404,13.9404,6200.0],["2013-12-20",13.999,13.999,13.911,13.9294,19000.0],["2013-12-23",13.911,13.9294,13.7461,13.9037,23200.0],["2013-12-24",13.7607,13.8927,13.7607,13.8817,5400.0],["2013-12-26",13.8377,13.9074,13.4748,13.8121,29600.0],["2013-12-27",13.7974,13.856,13.7974,13.856,1000.0],["2013-12-30",13.856,13.856,13.5225,13.7607,9800.0],["2013-12-31",13.8011,13.889,13.7754,13.7937,1800.0],["2014-01-02",13.8011,13.8744,13.4858,13.7864,21400.0],["2014-01-03",13.8927,13.8927,13.8157,13.8744,15000.0],["2014-01-06",13.7791,13.8707,13.5738,13.7387,11000.0],["2014-01-07",13.7058,13.8707,13.7058,13.8707,24000.0],["2014-01-08",13.8047,13.8744,13.7937,13.8011,14600.0],["2014-01-09",13.856,13.856,13.823,13.823,1400.0],["2014-01-10",13.845,13.8487,13.8011,13.8011,1000.0],["2014-01-13",13.856,13.856,13.834,13.856,5400.0],["2014-01-14",13.856,13.8744,13.8524,13.8524,12000.0],["2014-01-15",13.8744,13.8744,13.8524,13.8597,8800.0],["2014-01-16",13.8524,13.8744,13.8267,13.8744,29400.0],["2014-01-17",13.7461,13.9294,13.7461,13.9294,24600.0],["2014-01-21",13.9294,14.076,13.9294,14.065,12000.0],["2014-01-22",13.9807,14.1823,13.9807,14.175,18200.0],["2014-01-23",14.1823,14.9777,14.1823,14.6845,55600.0],["2014-01-24",14.5708,15.2087,14.4279,14.6002,37800.0],["2014-01-27",14.6075,14.6625,14.4352,14.4792,22000.0],["2014-01-28",14.5122,14.5598,14.3692,14.3692,17800.0],["2014-01-29",14.3876,14.5672,14.3802,14.4059,3200.0],["2014-01-30",14.4609,14.4609,14.4059,14.4059,8400.0],["2014-01-31",14.2959,15.2087,14.2959,15.194,28200.0],["2014-02-03",15.1573,15.1573,14.8201,14.8201,15600.0],["2014-02-04",14.9117,14.9631,14.7541,14.7908,11000.0],["2014-02-05",14.8018,14.8018,14.4095,14.6808,9800.0],["2014-02-06",14.6991,14.6991,14.4719,14.6625,11000.0],["2014-02-07",14.7804,14.7804,14.5777,14.6735,5800.0],["2014-02-10",14.692,14.7141,14.4414,14.6993,24200.0],["2014-02-11",14.6183,14.7399,14.6183,14.7141,5000.0],["2014-02-12",14.7104,14.7915,14.6588,14.7915,7600.0],["2014-02-13",14.6993,14.9094,14.692,14.7915,17000.0],["2014-02-14",14.9057,14.9057,14.6477,14.8467,8600.0],["2014-02-18",14.8541,14.9094,14.7104,14.8909,16600.0],["2014-02-19",14.9094,15.1931,14.8504,15.0899,18400.0],["2014-02-20",15.1084,15.2779,15.1084,15.2779,8800.0],["2014-02-21",15.6427,15.6427,15.4769,15.6279,12400.0],["2014-02-24",15.709,16.1954,15.5874,15.8454,37400.0],["2014-02-25",15.9743,16.3797,15.9006,15.9227,11200.0],["2014-02-26",16.1512,16.1954,15.9338,15.9891,36800.0],["2014-02-27",16.0591,16.1917,15.9301,16.0296,18200.0],["2014-02-28",16.1033,16.4718,15.9301,16.3944,12800.0],["2014-03-03",16.3907,16.4718,16.3612,16.3981,9800.0],["2014-03-04",16.4423,16.5713,16.4349,16.4349,21800.0],["2014-03-05",16.4349,16.5823,16.4349,16.5823,25800.0],["2014-03-06",16.5823,16.5823,16.3428,16.4829,46000.0],["2014-03-07",16.5123,16.9324,16.5123,16.8735,39400.0],["2014-03-10",16.9398,17.4041,16.9398,17.2456,36600.0],["2014-03-11",17.4151,17.7394,17.1351,17.1535,32600.0],["2014-03-12",17.1388,17.5073,16.8071,17.0282,20400.0],["2014-03-13",17.4225,17.4225,16.7887,17.0135,35200.0],["2014-03-14",17.1056,17.3046,16.9508,17.2788,30600.0],["2014-03-17",17.4115,17.6878,17.3562,17.6878,32800.0],["2014-03-18",17.6878,17.6878,17.5994,17.6841,17000.0],["2014-03-19",17.6878,17.6878,17.4557,17.5736,28800.0],["2014-03-20",17.6178,17.6841,17.6141,17.6805,10600.0],["2014-03-21",17.043,17.6878,17.0061,17.651,36600.0],["2014-03-24",17.4925,17.4925,16.9619,17.3193,25800.0],["2014-03-25",17.3599,17.6694,17.1388,17.3193,15600.0],["2014-03-26",17.382,17.382,17.1388,17.2235,17000.0],["2014-03-27",17.0872,17.2235,16.9693,17.2198,20200.0],["2014-03-28",17.0982,17.2641,16.7629,17.1167,45200.0],["2014-03-31",17.2641,17.662,17.0688,17.3857,31600.0],["2014-04-01",17.3193,17.3193,17.0909,17.3157,45400.0],["2014-04-02",17.4741,17.4962,17.1461,17.3488,24600.0],["2014-04-03",17.4409,18.1042,17.4409,17.8647,71200.0],["2014-04-04",17.7873,17.9237,17.6878,17.78,84600.0],["2014-04-07",17.8942,17.8942,17.6362,17.78,41800.0],["2014-04-08",17.7431,18.0084,17.7173,17.8831,30600.0],["2014-04-09",17.979,18.0342,17.7984,17.9274,41600.0],["2014-04-10",17.8905,17.9937,17.651,17.7505,40600.0],["2014-04-11",17.8094,17.8094,17.2862,17.4594,27800.0],["2014-04-14",17.4778,17.4778,16.9508,17.2825,30200.0],["2014-04-15",17.2825,17.4483,17.2714,17.3451,37200.0],["2014-04-16",17.323,17.6068,17.1314,17.4852,47200.0],["2014-04-17",17.4778,17.6841,17.4115,17.6399,14800.0],["2014-04-21",17.5662,17.6878,17.5036,17.5994,22200.0],["2014-04-22",17.6878,17.6878,17.4778,17.6141,17200.0],["2014-04-23",17.6878,17.7763,17.4704,17.6473,17000.0],["2014-04-24",17.6289,17.662,17.3378,17.3378,11200.0],["2014-04-25",17.3193,17.3378,16.0296,16.4055,47000.0],["2014-04-28",16.3391,16.3391,16.0296,16.1033,19200.0],["2014-04-29",16.0701,16.5787,16.0296,16.4128,29800.0],["2014-04-30",16.7519,16.7666,16.4091,16.6597,14200.0],["2014-05-01",16.5271,16.656,16.2839,16.5197,18200.0],["2014-05-02",16.5271,16.6892,16.2949,16.656,30400.0],["2014-05-05",16.4976,16.656,16.3318,16.6413,13200.0],["2014-05-06",16.5308,16.6192,16.4018,16.5529,18200.0],["2014-05-07",16.6081,16.855,16.3097,16.5381,23600.0],["2014-05-08",16.5418,16.6603,16.3456,16.4604,27600.0],["2014-05-09",16.6344,16.6381,16.3493,16.4604,15000.0],["2014-05-12",16.4604,16.4604,16.0272,16.4122,32600.0],["2014-05-13",16.5826,16.5826,16.0272,16.216,46200.0],["2014-05-14",15.8421,16.105,14.7943,15.6422,87400.0],["2014-05-15",15.5496,15.5607,15.3127,15.3645,90000.0],["2014-05-16",15.3645,15.52,15.172,15.2905,34000.0],["2014-05-19",15.1942,15.694,15.1942,15.6237,29400.0],["2014-05-20",15.6607,15.8384,15.6422,15.6422,13200.0],["2014-05-21",15.8421,16.0642,15.6644,15.7051,24600.0],["2014-05-22",15.6163,15.9124,15.5496,15.7569,40200.0],["2014-05-23",15.7347,16.4493,15.5644,16.0605,44600.0],["2014-05-27",15.9976,16.3826,15.9976,16.2901,48200.0],["2014-05-28",16.3086,16.8269,16.3086,16.738,32200.0],["2014-05-29",16.764,16.9158,16.2975,16.8676,50400.0],["2014-05-30",17.0305,17.1231,16.9306,17.0157,33800.0],["2014-06-02",17.1083,17.8598,17.0601,17.5414,49800.0],["2014-06-03",17.4933,17.7932,17.0416,17.1379,37800.0],["2014-06-04",17.2379,17.597,17.1712,17.1712,22000.0],["2014-06-05",17.3304,17.4193,17.0268,17.4082,30000.0],["2014-06-06",17.5711,17.5822,17.0564,17.3822,18000.0],["2014-06-09",17.3378,17.8376,17.0416,17.8376,32200.0],["2014-06-10",17.8413,18.0524,17.8154,18.0079,19800.0],["2014-06-11",18.0783,18.119,17.8672,17.9561,26400.0],["2014-06-12",18.0301,18.0301,17.6673,17.9931,29400.0],["2014-06-13",17.8487,18.0042,17.6303,17.7636,26600.0],["2014-06-16",17.6673,18.0301,17.3674,17.5192,31600.0],["2014-06-17",17.7192,17.9154,17.3489,17.8709,30600.0],["2014-06-18",17.7377,17.9376,17.7266,17.8969,23200.0],["2014-06-19",17.7377,17.9339,17.7377,17.845,35000.0],["2014-06-20",17.7784,17.8783,17.5451,17.8709,51800.0],["2014-06-23",17.8635,17.8635,17.5303,17.6969,49400.0],["2014-06-24",17.771,17.771,17.6303,17.771,45400.0],["2014-06-25",17.4563,17.771,17.4563,17.6488,36000.0],["2014-06-26",17.7081,17.771,17.4822,17.6599,50800.0],["2014-06-27",17.5155,17.8191,17.0824,17.1379,1033200.0],["2014-06-30",17.2749,17.5155,17.1527,17.4119,92000.0],["2014-07-01",17.3822,17.7155,17.2749,17.5451,69200.0],["2014-07-02",17.634,17.634,17.2971,17.36,26400.0],["2014-07-03",17.4341,17.4563,17.2786,17.3897,11600.0],["2014-07-07",17.3267,17.3822,17.0046,17.2156,66200.0],["2014-07-08",17.1934,17.3785,17.0342,17.1675,36400.0],["2014-07-09",17.1934,17.323,17.0601,17.1342,9400.0],["2014-07-10",16.9565,17.2045,16.9565,16.9935,16200.0],["2014-07-11",16.9602,17.1749,16.5677,16.5677,15200.0],["2014-07-14",16.5825,16.801,16.49,16.59,27800.0],["2014-07-15",16.5789,16.6973,16.1975,16.3308,27000.0],["2014-07-16",16.416,16.49,16.2642,16.3308,13000.0],["2014-07-17",16.1975,16.3604,15.9124,16.0457,24400.0],["2014-07-18",15.9347,16.527,15.7903,16.3974,60400.0],["2014-07-21",16.2716,16.5529,15.9346,16.3826,19800.0],["2014-07-22",16.6011,16.6603,16.4085,16.4752,31200.0],["2014-07-23",16.5455,16.5492,16.416,16.4826,12600.0],["2014-07-24",16.5159,16.6566,15.9235,16.1605,16200.0],["2014-07-25",15.9791,16.0087,15.4015,15.6237,51000.0],["2014-07-28",15.7347,15.9161,15.0017,15.5385,64800.0],["2014-07-29",15.62,15.8051,15.5607,15.7606,41600.0],["2014-07-30",15.62,15.8643,15.5089,15.8458,122600.0],["2014-07-31",15.6422,16.2197,15.6422,16.1494,75600.0],["2014-08-01",16.142,16.2419,15.9198,16.0642,30000.0],["2014-08-04",15.9976,16.3604,15.9939,16.2716,68600.0],["2014-08-05",16.2827,16.3604,16.0568,16.2234,43000.0],["2014-08-06",16.1901,16.3641,16.1161,16.2086,18600.0],["2014-08-07",16.3537,16.3537,15.8217,15.8999,23000.0],["2014-08-08",15.8812,16.2681,15.8292,16.2681,26200.0],["2014-08-11",16.1937,16.6699,16.1937,16.6699,19200.0],["2014-08-12",16.6699,16.8708,16.5546,16.7629,50400.0],["2014-08-13",16.882,16.882,16.5472,16.7146,30000.0],["2014-08-14",16.7778,16.7778,16.5806,16.7704,10000.0],["2014-08-15",16.815,16.815,16.4467,16.562,16600.0],["2014-08-18",16.6253,16.8299,16.3686,16.6625,40000.0],["2014-08-19",16.7071,16.8336,16.5918,16.8262,26200.0],["2014-08-20",16.789,16.815,16.5732,16.7108,13200.0],["2014-08-21",16.7406,16.8894,16.5769,16.7369,28400.0],["2014-08-22",16.7406,16.841,16.6699,16.7518,7200.0],["2014-08-25",16.7592,17.8604,16.6662,17.0196,54200.0],["2014-08-26",17.0829,17.6558,16.7034,17.3916,114800.0],["2014-08-27",17.4102,17.745,17.2242,17.3619,38400.0],["2014-08-28",17.373,17.466,17.1759,17.1796,21600.0],["2014-08-29",17.2354,17.4474,16.9861,16.9861,24600.0],["2014-09-02",16.3574,17.4437,16.3574,16.7778,54600.0],["2014-09-03",17.0233,17.0233,16.4467,16.815,29200.0],["2014-09-04",16.7778,17.2242,16.7592,16.8745,29800.0],["2014-09-05",16.8448,17.1907,16.8336,17.001,29200.0],["2014-09-08",17.0531,17.2912,16.9452,17.1945,18400.0],["2014-09-09",17.2056,17.2763,16.9936,17.0791,18200.0],["2014-09-10",17.068,17.2726,17.068,17.2577,5000.0],["2014-09-11",16.8187,17.4846,16.8187,17.3172,32400.0],["2014-09-12",17.3805,17.4474,17.1796,17.2056,23600.0],["2014-09-15",17.2168,17.2837,17.1126,17.1647,18600.0],["2014-09-16",17.2428,17.2428,17.1126,17.1461,10800.0],["2014-09-17",17.1982,17.3209,17.094,17.2056,22600.0],["2014-09-18",17.2205,17.4735,17.1461,17.2912,38200.0],["2014-09-19",17.2242,17.4809,17.1201,17.1201,26800.0],["2014-09-22",16.7406,17.3358,16.7406,16.8559,30800.0],["2014-09-23",16.8894,17.2689,16.6141,16.6141,13000.0],["2014-09-24",16.4021,16.841,16.4021,16.789,17400.0],["2014-09-25",16.6625,16.9378,16.3872,16.4802,27400.0],["2014-09-26",16.4802,16.8745,16.3686,16.8299,17200.0],["2014-09-29",16.696,16.7406,16.3723,16.51,17400.0],["2014-09-30",16.3351,16.8857,16.3314,16.3314,26200.0],["2014-10-01",16.3909,16.655,16.3314,16.3351,18400.0],["2014-10-02",16.4132,16.4728,16.4132,16.4728,5800.0],["2014-10-03",16.6178,16.7294,16.4616,16.5546,12800.0],["2014-10-06",16.6402,16.8857,16.6402,16.6736,5200.0],["2014-10-07",16.6811,16.789,16.5174,16.5546,13800.0],["2014-10-08",16.5732,16.8336,16.5695,16.7257,12000.0],["2014-10-09",16.5732,16.7964,16.5546,16.5657,19800.0],["2014-10-10",16.4541,16.5732,16.3909,16.4058,6800.0],["2014-10-13",16.4095,16.8001,16.4021,16.7518,14800.0],["2014-10-14",16.7592,17.4846,16.7592,17.1721,33200.0],["2014-10-15",16.9489,17.4474,16.7592,17.2354,31800.0],["2014-10-16",16.9564,17.0977,16.7146,16.9489,23000.0],["2014-10-17",17.1907,17.4028,16.7443,17.2986,11000.0],["2014-10-20",17.3879,17.4251,17.0308,17.2651,23400.0],["2014-10-21",17.4363,17.4363,16.9973,17.0903,28600.0],["2014-10-22",16.9861,17.254,16.8522,16.9303,16200.0],["2014-10-23",16.7443,17.2949,16.7443,17.1126,19000.0],["2014-10-24",17.2131,17.2131,17.0605,17.0605,12000.0],["2014-10-27",17.0903,17.0903,16.9229,16.9229,9000.0],["2014-10-28",16.9266,17.1461,16.8262,17.1126,29800.0],["2014-10-29",17.0382,17.2577,16.9638,17.2503,18200.0],["2014-10-30",17.1089,17.4735,16.6141,17.4586,37200.0],["2014-10-31",17.5776,17.5776,17.1312,17.4586,25400.0],["2014-11-03",17.3842,17.5032,17.2837,17.3209,15200.0],["2014-11-04",17.2986,17.3879,17.187,17.3284,16200.0],["2014-11-05",17.4288,17.466,17.3507,17.373,14400.0],["2014-11-06",17.3507,17.4623,17.187,17.4549,10000.0],["2014-11-07",17.3879,17.4028,17.2131,17.347,3400.0],["2014-11-10",17.3657,17.545,17.3657,17.545,7000.0],["2014-11-11",17.5338,17.5338,17.1751,17.3395,15200.0],["2014-11-12",17.3657,17.3657,17.3208,17.3208,3600.0],["2014-11-13",17.3694,17.3694,17.1751,17.1788,25800.0],["2014-11-14",17.1938,17.1938,16.8163,17.0592,11000.0],["2014-11-17",17.0256,17.3096,16.5996,16.6332,12800.0],["2014-11-18",16.637,16.7678,16.4837,16.5286,12000.0],["2014-11-19",16.4538,16.551,16.3679,16.3716,6800.0],["2014-11-20",16.3642,16.3642,16.1512,16.211,10000.0],["2014-11-21",16.3903,16.4389,16.1101,16.3791,20400.0],["2014-11-24",16.3455,16.4688,16.1549,16.4352,29400.0],["2014-11-25",16.5286,16.6295,16.4464,16.5473,16600.0],["2014-11-26",16.5286,16.6258,16.4538,16.4987,9000.0],["2014-11-28",16.4613,16.48,16.1399,16.1549,6200.0],["2014-12-01",16.125,16.2035,16.0316,16.0914,21200.0],["2014-12-02",16.1287,16.495,16.0166,16.1287,8000.0],["2014-12-03",15.9979,16.4426,15.9793,16.3156,11600.0],["2014-12-04",16.3492,16.4613,15.968,16.0353,23400.0],["2014-12-05",16.0727,16.5473,15.9755,16.424,30000.0],["2014-12-08",16.2782,16.3156,15.968,16.0876,78400.0],["2014-12-09",15.9793,16.7005,15.9793,16.7005,126800.0],["2014-12-10",16.6295,16.7977,16.6295,16.7341,21600.0],["2014-12-11",16.8126,16.8126,16.5772,16.708,28400.0],["2014-12-12",16.5959,16.8163,16.5772,16.7416,20200.0],["2014-12-15",16.6631,16.7977,16.5174,16.6519,31600.0],["2014-12-16",16.6444,16.8163,16.6295,16.7266,28600.0],["2014-12-17",16.5062,16.8163,16.2109,16.8126,51000.0],["2014-12-18",16.8126,16.8126,16.5734,16.7603,17400.0],["2014-12-19",16.6444,16.7266,16.5136,16.5921,40200.0],["2014-12-22",16.5211,16.8201,16.4538,16.8201,11200.0],["2014-12-23",16.9135,17.0032,16.7565,16.9434,13400.0],["2014-12-24",16.7229,17.1788,16.7229,17.0406,5600.0],["2014-12-26",17.0704,17.134,16.8462,17.134,8200.0],["2014-12-29",16.992,17.7281,16.8799,17.3507,10200.0],["2014-12-30",17.2984,17.4853,16.9322,17.3134,34000.0],["2014-12-31",17.8253,17.9486,17.4516,17.9038,101000.0],["2015-01-02",17.9823,18.0308,17.2648,17.5413,23000.0],["2015-01-05",17.5002,17.5002,16.7042,17.0219,49600.0],["2015-01-06",17.0368,17.3545,16.7603,17.0667,45000.0],["2015-01-07",17.1452,17.4591,16.8948,17.3395,18400.0],["2015-01-08",17.3134,17.56,16.9882,17.3545,23800.0],["2015-01-09",17.2311,17.4329,17.0069,17.0518,23000.0],["2015-01-12",17.0929,17.0966,16.8612,17.0705,11400.0],["2015-01-13",17.2087,17.2087,16.8799,17.0032,17400.0],["2015-01-14",16.8724,16.9658,16.6482,16.7117,9600.0],["2015-01-15",16.7379,17.0742,16.5547,16.6893,26800.0],["2015-01-16",16.6557,16.7566,16.5548,16.7491,9600.0],["2015-01-20",16.6556,16.7603,16.5734,16.6332,12800.0],["2015-01-21",16.7266,16.7603,16.5921,16.6033,10400.0],["2015-01-22",16.7528,16.7565,16.6482,16.7528,8200.0],["2015-01-23",16.6556,16.7902,16.637,16.7827,6600.0],["2015-01-26",16.6556,16.8163,16.637,16.8126,7400.0],["2015-01-27",16.6818,16.6893,16.5921,16.6295,13800.0],["2015-01-28",16.7528,16.7976,16.4015,16.409,11600.0],["2015-01-29",16.6893,16.6893,16.3305,16.5921,5800.0],["2015-01-30",16.353,16.7752,16.353,16.3567,12400.0],["2015-02-02",16.3791,16.4613,15.9755,16.0054,30800.0],["2015-02-03",16.1287,16.5585,16.1287,16.551,20000.0],["2015-02-04",16.6556,16.6556,16.4912,16.6145,8200.0],["2015-02-05",16.4576,16.6855,16.409,16.6033,10400.0],["2015-02-06",16.5548,16.6482,16.4651,16.4912,11000.0],["2015-02-09",16.6258,16.8126,16.5323,16.6968,24200.0],["2015-02-10",16.7491,16.8163,16.7042,16.7266,16600.0],["2015-02-11",16.798,16.9557,16.644,16.8956,17200.0],["2015-02-12",17.0459,17.5866,17.0045,17.3238,17200.0],["2015-02-13",17.4026,17.5941,17.3688,17.5003,13200.0],["2015-02-17",17.4064,17.5003,17.4064,17.4965,7800.0],["2015-02-18",17.4327,17.519,17.4064,17.5078,21200.0],["2015-02-19",17.4176,17.643,17.4139,17.6242,25400.0],["2015-02-20",17.6505,17.6505,17.5754,17.6505,25800.0],["2015-02-23",17.5942,17.6693,17.4176,17.6204,26200.0],["2015-02-24",17.6467,17.6505,17.6242,17.6505,15600.0],["2015-02-25",17.6129,17.6129,17.5115,17.5228,10800.0],["2015-02-26",17.4815,17.519,17.4665,17.4965,5800.0],["2015-02-27",17.4928,17.6355,17.4627,17.4627,10200.0],["2015-03-02",17.5566,17.5566,17.4627,17.5491,10800.0],["2015-03-03",17.5378,17.5378,17.4177,17.4777,8800.0],["2015-03-04",17.4064,17.5078,17.1886,17.2487,10600.0],["2015-03-05",17.5153,17.5153,16.8168,17.1172,10400.0],["2015-03-06",16.9933,17.1473,16.8656,16.982,29000.0],["2015-03-09",16.8956,17.3425,16.8956,17.2449,8200.0],["2015-03-10",17.2487,17.3726,16.9482,17.0947,14000.0],["2015-03-11",17.0609,17.166,16.9482,17.0684,18400.0],["2015-03-12",17.1623,17.3688,16.9032,17.3651,31400.0],["2015-03-13",17.3688,17.3688,16.8055,17.2261,7400.0],["2015-03-16",13.7899,17.3688,13.7561,17.2562,13800.0],["2015-03-17",17.0571,17.2749,16.8994,17.2449,12800.0],["2015-03-18",17.2712,17.2749,16.9407,17.0721,7600.0],["2015-03-19",16.9933,17.2073,16.8994,17.166,9800.0],["2015-03-20",17.1773,17.2749,16.9257,16.9257,26600.0],["2015-03-23",16.8018,17.1285,16.8018,17.0121,14600.0],["2015-03-24",16.9895,17.2749,16.8806,17.0046,5000.0],["2015-03-25",17.0158,17.0158,16.8318,16.8356,11200.0],["2015-03-26",16.8318,16.9595,16.8318,16.9069,9200.0],["2015-03-27",16.8431,16.8618,16.5276,16.5314,9800.0],["2015-03-30",16.9933,17.1998,16.599,16.7304,15200.0],["2015-03-31",16.6065,16.6478,16.0544,16.2384,205400.0],["2015-04-01",16.246,17.0496,16.246,16.8393,16400.0],["2015-04-02",16.8055,16.9595,16.4825,16.7943,9800.0],["2015-04-06",16.783,17.1473,16.4525,16.9032,31600.0],["2015-04-07",16.7942,17.0684,16.3887,16.9933,12800.0],["2015-04-08",17.0646,17.0646,16.7116,16.7529,43800.0],["2015-04-09",16.8468,16.8543,16.4713,16.8543,5400.0],["2015-04-10",16.7642,17.0834,16.5877,16.8956,31600.0],["2015-04-13",17.0872,17.0872,16.8994,16.952,10200.0],["2015-04-14",16.9895,17.2186,16.614,16.9032,8200.0],["2015-04-15",16.798,16.937,16.6666,16.8393,8400.0],["2015-04-16",16.8055,16.9445,16.6778,16.6778,8000.0],["2015-04-17",16.5915,16.5915,16.3361,16.3774,12000.0],["2015-04-20",16.43,16.614,16.2234,16.4487,40400.0],["2015-04-21",16.3511,16.5239,16.3511,16.5051,27600.0],["2015-04-22",16.4112,16.4788,16.3361,16.3699,11600.0],["2015-04-23",16.3023,16.306,16.0732,16.2572,85400.0],["2015-04-24",16.5239,17.1735,16.5239,17.1735,48800.0],["2015-04-27",17.2749,17.4627,17.0984,17.4627,45000.0],["2015-04-28",17.4327,17.6505,17.3688,17.6505,38400.0],["2015-04-29",17.6317,17.6317,17.1811,17.2975,17000.0],["2015-04-30",17.2149,17.4477,16.9445,17.0571,16800.0],["2015-05-01",17.0684,17.4665,16.9332,17.1322,15400.0],["2015-05-04",17.1059,17.2374,16.8093,17.2374,17200.0],["2015-05-05",16.997,17.4439,16.6403,16.9332,15600.0],["2015-05-06",16.5952,16.7867,16.1558,16.6328,31000.0],["2015-05-07",16.6741,16.6741,16.3962,16.4337,13400.0],["2015-05-08",16.659,16.7792,16.2084,16.5389,20800.0],["2015-05-11",16.7079,16.7079,16.3361,16.4112,8400.0],["2015-05-12",16.5013,16.5013,16.1708,16.4074,12400.0],["2015-05-13",16.2602,16.5131,16.1734,16.4301,8000.0],["2015-05-14",16.5622,16.6037,16.4716,16.5169,9600.0],["2015-05-15",16.5358,16.6377,16.4942,16.5131,11000.0],["2015-05-18",16.6943,16.6943,16.532,16.532,7000.0],["2015-05-19",16.5546,16.5735,16.4527,16.566,43800.0],["2015-05-20",16.566,16.849,16.5282,16.7207,35000.0],["2015-05-21",16.5697,16.6981,16.4225,16.566,111600.0],["2015-05-22",16.5584,16.7887,16.5584,16.6981,54600.0],["2015-05-26",16.6943,16.9283,16.683,16.9208,25000.0],["2015-05-27",17.3057,17.3057,16.7887,16.9698,17000.0],["2015-05-28",16.8264,17.034,16.7396,17.0,18400.0],["2015-05-29",17.0755,17.0755,16.8717,16.9019,24000.0],["2015-06-01",17.0227,17.0227,16.7056,16.9623,6800.0],["2015-06-02",16.8377,16.9812,16.8189,16.8868,10800.0],["2015-06-03",16.9057,16.966,16.7018,16.966,14200.0],["2015-06-04",16.8906,16.9623,16.8906,16.8943,18000.0],["2015-06-05",16.8943,17.0378,16.8943,17.0378,13600.0],["2015-06-08",16.9434,16.9962,16.9434,16.951,8600.0],["2015-06-09",17.0076,17.0604,16.951,16.9887,12200.0],["2015-06-10",17.0038,17.4756,17.0038,17.3435,27400.0],["2015-06-11",17.4152,17.4303,17.2227,17.3473,8400.0],["2015-06-12",17.3435,17.4341,17.117,17.1208,23400.0],["2015-06-15",17.1095,17.4756,17.1095,17.3359,36600.0],["2015-06-16",17.3888,17.7398,17.3888,17.6605,50200.0],["2015-06-17",17.6417,17.7398,17.4681,17.6379,45600.0],["2015-06-18",17.7209,17.7398,17.6455,17.7247,46600.0],["2015-06-19",17.7398,17.7398,16.9132,17.1548,162800.0],["2015-06-22",17.117,17.3284,17.117,17.2944,55400.0],["2015-06-23",17.3095,17.6832,17.2831,17.6568,33800.0],["2015-06-24",17.6115,17.6643,17.1925,17.4039,41400.0],["2015-06-25",17.3586,17.6605,17.2303,17.6605,18200.0],["2015-06-26",17.687,17.687,17.5737,17.6643,114000.0],["2015-06-29",17.5737,17.7549,17.4681,17.5662,21600.0],["2015-06-30",17.4982,17.7247,17.4982,17.6945,30200.0],["2015-07-01",17.6643,17.7209,17.5926,17.7209,26600.0],["2015-07-02",17.6605,17.7209,17.5964,17.6832,23200.0],["2015-07-06",17.5737,17.6907,17.57,17.5737,18800.0],["2015-07-07",17.5549,17.6341,17.5511,17.5511,23800.0],["2015-07-08",17.5511,17.6455,17.5511,17.5549,22600.0],["2015-07-09",17.5737,17.6907,17.5549,17.5851,21000.0],["2015-07-10",17.6153,17.7398,17.6153,17.7285,26400.0],["2015-07-13",17.7398,17.7587,17.619,17.6643,35400.0],["2015-07-14",17.5624,17.9625,17.5549,17.8115,52000.0],["2015-07-15",17.8342,17.8342,17.7398,17.8266,19800.0],["2015-07-16",17.853,17.853,17.7964,17.8266,6600.0],["2015-07-17",17.7889,17.9776,17.7436,17.921,14200.0],["2015-07-20",17.8832,17.9851,17.8832,17.9134,9000.0],["2015-07-21",17.8342,17.8946,17.7398,17.7889,15600.0],["2015-07-22",17.7398,17.7889,17.7398,17.7436,14200.0],["2015-07-23",17.7398,18.0002,17.7398,17.853,20600.0],["2015-07-24",17.7549,17.7549,15.7545,16.2451,132600.0],["2015-07-27",16.0791,16.2451,16.0451,16.0828,44400.0],["2015-07-28",16.2187,16.4867,15.5657,15.9394,39600.0],["2015-07-29",16.0338,16.7585,16.0338,16.3923,16800.0],["2015-07-30",16.381,16.4942,16.3244,16.4376,56000.0],["2015-07-31",16.4452,16.5131,16.3621,16.5131,64600.0],["2015-08-03",16.4376,16.6792,16.0413,16.0564,41400.0],["2015-08-04",16.2187,16.3584,16.1093,16.2187,20600.0],["2015-08-05",16.1772,16.5962,16.1772,16.4867,18200.0],["2015-08-06",16.3584,16.6679,16.3584,16.5433,15800.0],["2015-08-07",16.5056,16.5056,16.0413,16.0942,13400.0],["2015-08-10",16.1734,16.2263,16.0036,16.1092,58800.0],["2015-08-11",16.1055,16.2074,15.9432,16.1357,10600.0],["2015-08-12",16.0791,16.5358,16.0451,16.1508,18400.0],["2015-08-13",16.1357,16.7811,16.0942,16.2829,9400.0],["2015-08-14",16.2753,16.7761,16.2753,16.6736,28600.0],["2015-08-17",16.6774,16.8557,16.666,16.7192,28400.0],["2015-08-18",16.6964,16.7837,16.6926,16.704,22800.0],["2015-08-19",16.7837,16.7837,16.6926,16.6926,24800.0],["2015-08-20",16.6016,16.7305,16.5978,16.6205,28200.0],["2015-08-21",16.4877,16.7837,16.3436,16.7078,64000.0],["2015-08-24",16.5409,16.7078,16.5029,16.5029,47200.0],["2015-08-25",16.8823,16.8823,16.3322,16.4119,22600.0],["2015-08-26",16.6661,16.7799,16.6319,16.7685,98200.0],["2015-08-27",16.7875,16.9999,16.5978,16.6812,33400.0],["2015-08-28",16.6774,16.7685,16.5978,16.7305,63000.0],["2015-08-31",17.5652,17.5652,16.814,17.0189,61100.0],["2015-09-01",16.8064,17.034,16.6926,16.7381,43800.0],["2015-09-02",16.8899,17.1934,16.7154,17.1555,65000.0],["2015-09-03",17.0947,17.1934,16.9582,17.072,32700.0],["2015-09-04",16.9658,17.2161,16.9354,16.9354,32300.0],["2015-09-08",17.2161,17.4817,17.1934,17.4514,39000.0],["2015-09-09",17.3375,17.6107,17.3375,17.4893,20300.0],["2015-09-10",17.4514,17.5424,17.3755,17.4741,10900.0],["2015-09-11",17.4514,17.5424,17.4286,17.4817,10400.0],["2015-09-14",17.459,17.55,17.2693,17.4741,22100.0],["2015-09-15",17.4134,17.6411,17.3755,17.4741,13600.0],["2015-09-16",17.4058,17.5879,17.3072,17.4665,15200.0],["2015-09-17",17.3755,17.641,17.2086,17.3527,30400.0],["2015-09-18",17.1479,17.3527,16.7609,17.33,34500.0],["2015-09-21",17.4665,17.679,17.4134,17.5879,39700.0],["2015-09-22",17.459,17.679,17.459,17.4969,19200.0],["2015-09-23",17.4741,17.7473,17.4741,17.6107,11900.0],["2015-09-24",17.6031,18.1494,17.6031,18.0584,17000.0],["2015-09-25",18.1342,18.1342,17.7018,17.7018,18800.0],["2015-09-28",17.7625,17.7625,17.4514,17.4514,21600.0],["2015-09-29",17.5348,17.5728,17.33,17.4286,29000.0],["2015-09-30",17.5045,17.9142,17.2237,17.8459,42700.0],["2015-10-01",17.9825,18.0432,17.3224,17.4817,16000.0],["2015-10-02",17.4438,17.4969,16.7154,17.0416,19400.0],["2015-10-05",17.1479,17.5576,17.1327,17.3375,24200.0],["2015-10-06",17.3603,17.3603,16.9658,17.0947,18200.0],["2015-10-07",17.0644,17.4514,16.9202,17.4514,17200.0],["2015-10-08",17.4134,17.5197,17.292,17.5197,22400.0],["2015-10-09",17.4893,17.6714,17.3375,17.5045,34600.0],["2015-10-12",17.4665,17.8004,17.4665,17.7549,18100.0],["2015-10-13",17.6942,17.937,17.5045,17.8383,14800.0],["2015-10-14",17.7928,17.7928,17.5728,17.5728,12200.0],["2015-10-15",17.5424,18.0887,17.2996,18.0508,23900.0],["2015-10-16",18.0735,18.0735,17.5804,17.9142,21900.0],["2015-10-19",17.8839,18.028,17.6107,17.9521,20600.0],["2015-10-20",17.8838,18.2025,17.6562,18.1798,19200.0],["2015-10-21",18.0811,18.3088,17.7928,17.9901,25000.0],["2015-10-22",17.7549,18.7564,17.7549,18.5136,21200.0],["2015-10-23",18.6426,19.6897,18.5895,19.2344,47600.0],["2015-10-26",19.3407,20.0463,19.0296,19.6669,19000.0],["2015-10-27",19.6669,19.7276,19.1661,19.4165,19900.0],["2015-10-28",19.4393,19.6518,19.1965,19.5379,47800.0],["2015-10-29",19.5911,19.5911,19.1662,19.242,29300.0],["2015-10-30",19.113,19.4089,18.6502,18.7033,23600.0],["2015-11-02",18.8475,19.2648,18.7792,19.0979,28400.0],["2015-11-03",19.0599,19.5379,18.8095,19.1054,28100.0],["2015-11-04",19.1434,19.4621,18.9613,19.1965,30300.0],["2015-11-05",19.1965,19.4696,19.1206,19.2875,21100.0],["2015-11-06",19.4317,19.5759,19.2193,19.5607,20900.0],["2015-11-09",19.6445,19.6445,19.2407,19.4312,16500.0],["2015-11-10",19.2407,19.4693,19.233,19.3397,12500.0],["2015-11-11",19.3092,19.4312,19.294,19.3321,8400.0],["2015-11-12",19.2178,19.4464,19.0197,19.2407,8800.0],["2015-11-13",19.2178,19.4693,18.974,19.3245,21900.0],["2015-11-16",19.3702,19.4312,19.1111,19.4235,21300.0],["2015-11-17",19.4312,19.5607,19.3778,19.4312,26900.0],["2015-11-18",19.6826,19.6902,19.3321,19.5759,22500.0],["2015-11-19",19.5912,19.614,19.2483,19.3092,18000.0],["2015-11-20",19.3473,19.7207,19.2407,19.6521,15300.0],["2015-11-23",19.6369,19.7207,19.3169,19.6521,8800.0],["2015-11-24",19.4312,19.8122,19.4083,19.7969,13100.0],["2015-11-25",19.8045,19.8045,19.4007,19.7588,20900.0],["2015-11-27",19.7283,19.9188,19.675,19.8274,12600.0],["2015-11-30",19.835,19.835,19.5912,19.7512,14700.0],["2015-12-01",19.7436,20.6428,19.6598,20.2465,81100.0],["2015-12-02",20.1932,20.8409,20.1932,20.5894,63000.0],["2015-12-03",20.5818,20.5818,19.3473,19.4464,38600.0],["2015-12-04",19.5912,20.0027,19.5074,19.9874,31200.0],["2015-12-07",19.9417,20.1246,19.355,19.8122,26600.0],["2015-12-08",19.6902,19.7436,19.2407,19.5836,33200.0],["2015-12-09",19.4388,19.5607,19.2711,19.3473,27300.0],["2015-12-10",18.5777,19.1111,16.6879,19.0959,52600.0],["2015-12-11",18.8216,18.9587,18.7758,18.8139,31200.0],["2015-12-14",18.7911,19.2788,18.1357,18.9359,38500.0],["2015-12-15",18.8216,19.2407,18.8139,19.1645,20600.0],["2015-12-16",19.233,19.2788,19.1187,19.2407,20200.0],["2015-12-17",19.2407,19.2635,18.9054,19.233,14700.0],["2015-12-18",19.1264,19.3169,19.0044,19.2407,107300.0],["2015-12-21",19.2635,19.2635,18.9282,19.0197,32500.0],["2015-12-22",18.974,19.1264,18.7377,19.1187,13500.0],["2015-12-23",19.073,19.2254,18.7301,18.9892,18400.0],["2015-12-24",19.0197,19.1492,18.7301,19.1416,9600.0],["2015-12-28",18.8978,19.2407,18.7454,19.2178,14800.0],["2015-12-29",19.0273,19.7055,18.974,19.5302,15000.0],["2015-12-30",19.2254,19.4312,17.5033,19.2483,8500.0],["2015-12-31",19.2483,19.5836,18.8216,19.0578,14600.0],["2016-01-04",17.9529,18.7225,17.8767,18.2729,61100.0],["2016-01-05",18.3034,18.7835,17.9833,18.6006,24400.0],["2016-01-06",18.2196,18.8216,18.09,18.7301,35700.0],["2016-01-07",18.4177,18.6768,17.9757,18.212,37500.0],["2016-01-08",18.3034,18.593,18.1739,18.2882,27300.0],["2016-01-11",18.4558,18.5472,18.2119,18.4025,21200.0],["2016-01-12",18.4787,18.5549,18.2119,18.2958,26600.0],["2016-01-13",18.4863,18.5929,18.0824,18.2043,25700.0],["2016-01-14",18.2043,18.5168,17.9071,17.9376,37200.0],["2016-01-15",17.5109,17.5109,16.3298,16.9165,36300.0],["2016-01-19",17.1604,17.3204,16.7718,16.9851,28300.0],["2016-01-20",16.8632,17.9071,16.5813,17.7776,59100.0],["2016-01-21",17.6785,18.1357,16.9165,17.0842,30400.0],["2016-01-22",17.1299,17.1832,16.7565,17.0918,26800.0],["2016-01-25",17.0461,17.2518,16.5736,16.5965,29700.0],["2016-01-26",16.8022,17.4576,16.7641,16.8632,27000.0],["2016-01-27",16.8556,17.2975,16.627,16.7641,31600.0],["2016-01-28",16.8175,17.5719,16.6879,17.1451,24800.0],["2016-01-29",17.5185,17.9757,16.8556,17.4957,60600.0],["2016-02-01",17.3204,17.5109,17.0156,17.0308,26100.0],["2016-02-02",16.947,17.1147,16.2307,16.7565,39000.0],["2016-02-03",16.7337,16.7946,15.5373,16.4288,37000.0],["2016-02-04",16.5508,16.7337,16.2993,16.6117,22500.0],["2016-02-05",16.4593,16.9318,16.2231,16.3145,32500.0],["2016-02-08",16.2612,16.5584,16.0479,16.4517,20700.0],["2016-02-09",16.3603,16.5736,16.1774,16.4212,11700.0],["2016-02-10",16.6435,16.8657,16.0304,16.1454,17700.0],["2016-02-11",16.5285,16.5975,15.5094,15.7239,21900.0],["2016-02-12",15.8848,16.4596,15.3944,16.2833,25900.0],["2016-02-16",16.3906,16.7277,16.1914,16.6128,17400.0],["2016-02-17",16.6051,16.812,16.2756,16.3982,20000.0],["2016-02-18",16.4366,16.6588,15.3714,16.1224,18100.0],["2016-02-19",16.1147,16.9193,16.1147,16.6358,23200.0],["2016-02-22",16.8733,17.0726,16.4289,16.5515,24200.0],["2016-02-23",16.5745,16.835,16.2297,16.314,31500.0],["2016-02-24",16.8427,17.1415,16.153,16.6281,24000.0],["2016-02-25",17.0266,17.0266,16.3523,16.5055,12000.0],["2016-02-26",16.4595,16.7048,16.3446,16.5668,10900.0],["2016-02-29",16.4442,16.7124,16.0994,16.176,30400.0],["2016-03-01",16.153,16.7431,16.153,16.7431,24800.0],["2016-03-02",16.5438,16.7507,16.4519,16.7124,21000.0],["2016-03-03",16.858,17.1492,16.5285,16.95,21100.0],["2016-03-04",17.0572,17.4097,16.6664,17.2488,24500.0],["2016-03-07",17.2411,17.9155,17.2411,17.4634,17300.0],["2016-03-08",17.3867,17.9844,17.2718,17.4021,16700.0],["2016-03-09",17.5783,17.9844,17.0649,17.2641,20200.0],["2016-03-10",17.2258,17.2258,16.9193,16.9653,9200.0],["2016-03-11",17.0036,17.9921,16.8503,17.2565,15200.0],["2016-03-14",17.471,17.5017,17.1032,17.1032,23300.0],["2016-03-15",17.1032,17.3254,16.9193,16.9959,15300.0],["2016-03-16",17.0802,17.3024,16.7814,16.8887,14800.0],["2016-03-17",17.0266,17.0266,16.6588,16.8427,27800.0],["2016-03-18",16.927,17.3561,16.4979,17.2565,38600.0],["2016-03-21",17.1645,17.1645,16.8887,17.1262,24800.0],["2016-03-22",17.0649,17.5553,17.0649,17.2488,27400.0],["2016-03-23",17.4634,17.7852,17.0726,17.1185,31200.0],["2016-03-24",17.0419,17.0419,16.0994,16.2067,43400.0],["2016-03-28",16.5438,16.8427,16.4672,16.7661,18400.0],["2016-03-29",16.6818,17.1952,16.6664,17.1492,20300.0],["2016-03-30",17.1798,17.7162,17.1798,17.4251,35700.0],["2016-03-31",17.5783,17.6932,17.4634,17.5706,19300.0],["2016-04-01",17.8159,17.8388,17.6243,17.7239,18600.0],["2016-04-04",17.7009,17.7162,17.6243,17.6319,29400.0],["2016-04-05",17.3101,17.8082,17.3101,17.6473,25300.0],["2016-04-06",17.6243,17.8235,17.6243,17.8235,29600.0],["2016-04-07",17.6243,17.7162,17.6243,17.6626,36300.0],["2016-04-08",17.7775,17.7775,17.6243,17.6396,15100.0],["2016-04-11",17.6932,18.0764,17.6243,17.9385,14200.0],["2016-04-12",17.8925,17.9614,17.7392,17.8542,13100.0],["2016-04-13",18.0227,18.743,18.0227,18.5668,20700.0],["2016-04-14",18.5515,18.7967,18.3982,18.6741,29300.0],["2016-04-15",18.6204,18.6971,18.4902,18.5668,11000.0],["2016-04-18",18.5591,18.7584,17.9768,18.6587,17800.0],["2016-04-19",18.4059,18.927,18.3676,18.8963,14300.0],["2016-04-20",18.9806,19.1185,18.2986,18.9193,18000.0],["2016-04-21",19.0036,19.0879,18.6664,18.8427,25000.0],["2016-04-22",18.858,18.9883,18.6817,18.7584,12800.0],["2016-04-25",18.6894,19.1108,18.5898,18.8886,9900.0],["2016-04-26",18.7507,19.5323,18.6588,19.5017,29100.0],["2016-04-27",18.9423,19.4557,18.9423,19.402,15100.0],["2016-04-28",19.2564,19.4633,19.0342,19.2335,16300.0],["2016-04-29",19.2948,19.425,19.0496,19.3944,11400.0],["2016-05-02",19.4633,19.8771,18.5898,19.6702,32200.0],["2016-05-03",19.517,19.517,18.9882,19.1109,16400.0],["2016-05-04",19.2564,19.3254,18.9653,19.1109,15300.0],["2016-05-05",19.1568,19.1568,18.5055,18.6817,22400.0],["2016-05-06",18.5438,19.1032,18.3906,19.0496,21500.0],["2016-05-09",18.9959,19.0802,18.9116,18.9423,16300.0],["2016-05-10",18.6204,18.9653,18.5668,18.9499,10600.0],["2016-05-11",18.8344,18.9422,18.6034,18.6727,7300.0],["2016-05-12",18.6958,18.8036,18.4032,18.4263,19900.0],["2016-05-13",18.5495,18.8036,18.511,18.7497,9600.0],["2016-05-16",19.05,19.05,18.5264,18.7266,15900.0],["2016-05-17",18.5572,18.6958,18.5264,18.5649,32800.0],["2016-05-18",18.4571,18.7805,18.4032,18.7112,10700.0],["2016-05-19",18.6727,18.8036,18.2877,18.6496,12000.0],["2016-05-20",18.7497,18.8344,18.4802,18.6419,16600.0],["2016-05-23",18.7805,18.8267,18.5264,18.5649,11000.0],["2016-05-24",18.6804,19.05,18.6342,19.0192,22300.0],["2016-05-25",18.8652,19.0269,18.8652,18.9499,9400.0],["2016-05-26",18.819,19.05,18.819,18.9807,10800.0],["2016-05-27",19.0115,19.05,18.9268,19.0346,5500.0],["2016-05-31",19.0423,19.05,18.6111,19.0423,15300.0],["2016-06-01",18.9884,19.05,18.7882,18.8267,10900.0],["2016-06-02",18.7959,18.9422,18.5187,18.6342,49300.0],["2016-06-03",18.5264,18.6958,18.3416,18.5187,9600.0],["2016-06-06",18.5187,18.8036,18.5187,18.7112,21200.0],["2016-06-07",18.7112,18.8498,18.7112,18.8267,19500.0],["2016-06-08",18.8498,18.8729,18.7189,18.7651,31600.0],["2016-06-09",18.7651,18.8267,18.5572,18.6419,17000.0],["2016-06-10",18.5418,18.6034,18.4802,18.5572,15400.0],["2016-06-13",18.5572,18.5649,18.2954,18.3878,18800.0],["2016-06-14",18.3185,18.4956,18.3185,18.3724,27100.0],["2016-06-15",18.4032,18.5418,18.2646,18.3955,9500.0],["2016-06-16",18.2954,18.5187,18.2954,18.3955,7900.0],["2016-06-17",18.434,18.8421,18.434,18.588,34900.0],["2016-06-20",18.7497,18.7728,18.357,18.4186,11300.0],["2016-06-21",18.1491,18.5957,18.1491,18.3878,6700.0],["2016-06-22",18.4725,18.5187,18.3416,18.3801,10200.0],["2016-06-23",18.5033,18.6727,18.0952,18.665,12800.0],["2016-06-24",18.3262,18.7497,17.8257,18.742,85900.0],["2016-06-27",18.357,18.7112,17.6101,17.6563,28900.0],["2016-06-28",17.7564,17.8796,17.0865,17.6794,29900.0],["2016-06-29",17.7025,17.7025,17.4176,17.5562,15800.0],["2016-06-30",17.5408,18.4109,17.5408,18.0721,20200.0],["2016-07-01",17.8642,17.9412,17.6255,17.7102,14700.0],["2016-07-05",17.6255,17.9258,17.4022,17.4792,24800.0],["2016-07-06",17.4869,17.6717,17.2482,17.4946,13300.0],["2016-07-07",17.7641,17.8719,17.0403,17.2713,14000.0],["2016-07-08",17.2482,17.5177,17.2482,17.5177,13400.0],["2016-07-11",17.6024,17.7333,17.4792,17.7256,28000.0],["2016-07-12",17.7564,18.0875,17.7102,17.9258,21500.0],["2016-07-13",17.972,18.7112,17.9104,18.5033,26400.0],["2016-07-14",18.4494,18.4494,18.2415,18.4417,8500.0],["2016-07-15",18.4802,18.4802,17.7102,18.0028,26900.0],["2016-07-18",17.8796,18.4571,17.8796,18.434,9300.0],["2016-07-19",18.2492,18.5649,18.2492,18.4802,7800.0],["2016-07-20",18.6265,19.05,18.4032,19.0192,16700.0],["2016-07-21",19.0423,19.0423,18.6727,18.6727,6300.0],["2016-07-22",18.6727,18.8498,18.6727,18.8267,5700.0],["2016-07-25",18.8267,18.8267,18.6727,18.6727,2400.0],["2016-07-26",18.0336,18.8344,18.0336,18.8113,8800.0],["2016-07-27",18.7651,19.0115,18.6727,18.7497,4600.0],["2016-07-28",18.7574,19.0346,18.7035,18.8498,3500.0],["2016-07-29",18.8652,18.8652,17.7256,18.2569,22600.0],["2016-08-01",18.1106,18.1106,16.9787,17.6486,26100.0],["2016-08-02",17.664,17.7102,17.4638,17.5716,29000.0],["2016-08-03",17.5562,17.5562,17.3406,17.3945,13900.0],["2016-08-04",17.4407,17.5562,17.3252,17.5331,67400.0],["2016-08-05",17.5562,17.9643,17.4407,17.8796,10800.0],["2016-08-08",17.4715,18.049,17.4715,17.8796,11500.0],["2016-08-09",17.9028,18.3827,17.8796,17.8796,11700.0],["2016-08-10",18.0344,18.0344,17.4617,17.6165,9300.0],["2016-08-11",17.5158,17.6474,17.4384,17.601,23300.0],["2016-08-12",17.4771,17.4849,17.3069,17.423,16900.0],["2016-08-15",17.3378,17.6784,17.3223,17.601,20900.0],["2016-08-16",17.6939,17.8022,17.5778,17.7326,12700.0],["2016-08-17",17.6861,17.7867,17.4152,17.6552,3900.0],["2016-08-18",17.5932,17.6861,17.5158,17.5468,10000.0],["2016-08-19",17.57,17.5932,17.1985,17.214,14600.0],["2016-08-22",17.2759,17.2759,17.0282,17.1366,11200.0],["2016-08-23",17.0592,17.4307,16.9431,17.1521,8000.0],["2016-08-24",17.183,17.2217,17.1056,17.1753,4800.0],["2016-08-25",17.1753,17.5081,16.2232,17.4384,12200.0],["2016-08-26",17.5313,17.5313,17.423,17.4926,9000.0],["2016-08-29",17.4617,17.4926,17.4152,17.4771,3900.0],["2016-08-30",17.5313,17.5932,17.4849,17.4849,16000.0],["2016-08-31",17.4539,17.8022,17.4539,17.6319,23200.0],["2016-09-01",17.7713,17.9338,17.57,17.8796,14400.0],["2016-09-02",17.8332,17.8874,17.7403,17.8796,4000.0],["2016-09-06",17.9183,17.9183,17.57,17.6397,13700.0],["2016-09-07",17.7326,17.9957,17.6861,17.8951,12100.0],["2016-09-08",17.957,17.9957,17.8022,17.9261,5500.0],["2016-09-09",17.779,17.957,17.6397,17.6474,10900.0],["2016-09-12",17.5778,17.5855,17.4539,17.5623,8100.0],["2016-09-13",17.5313,17.7558,17.4926,17.5313,14900.0],["2016-09-14",17.5545,17.8254,17.5468,17.5468,2000.0],["2016-09-15",17.5623,17.8641,17.5313,17.6552,10200.0],["2016-09-16",17.748,17.8719,17.6165,17.8332,22900.0],["2016-09-19",17.81,17.957,17.7248,17.9493,20700.0],["2016-09-20",17.9338,17.957,17.8874,17.9183,5700.0],["2016-09-21",17.957,17.957,17.8796,17.9493,3800.0],["2016-09-22",17.9957,17.9957,17.9183,17.957,7400.0],["2016-09-23",17.9725,18.6768,17.9415,18.5375,13600.0],["2016-09-26",18.3982,18.5994,17.9648,17.9648,9200.0],["2016-09-27",18.1196,18.1428,17.9648,18.0112,6300.0],["2016-09-28",17.9725,18.3208,17.8874,18.1815,12300.0],["2016-09-29",18.0886,18.3595,17.9725,18.0576,6400.0],["2016-09-30",18.0576,18.2279,17.9028,18.1892,8200.0],["2016-10-03",18.1737,18.1737,17.9261,17.9648,5300.0],["2016-10-04",18.0035,18.1583,17.8874,17.9106,3200.0],["2016-10-05",17.9338,17.957,17.779,17.8022,32900.0],["2016-10-06",17.8254,17.8409,17.7713,17.7867,3400.0],["2016-10-07",17.8487,17.8487,17.7093,17.7171,2800.0],["2016-10-10",17.7403,17.8564,17.7093,17.8564,11000.0],["2016-10-11",17.8487,17.8796,17.7171,17.7326,11400.0],["2016-10-12",17.8177,17.9261,17.7248,17.8254,41600.0],["2016-10-13",17.7093,17.7867,17.6784,17.7093,8200.0],["2016-10-14",17.7171,17.8796,17.6784,17.7171,3900.0],["2016-10-17",17.7635,17.7635,17.6319,17.6552,3100.0],["2016-10-18",17.7093,17.7093,17.5236,17.5468,11800.0],["2016-10-19",17.5158,17.5855,17.4307,17.4849,3300.0],["2016-10-20",17.5236,17.6087,17.5236,17.5391,9400.0],["2016-10-21",17.5004,17.779,17.4462,17.4462,3300.0],["2016-10-24",17.6087,17.6087,17.5236,17.5778,3700.0],["2016-10-25",17.5158,17.5545,17.4771,17.4926,4800.0],["2016-10-26",17.5623,17.6087,17.4617,17.5236,28700.0],["2016-10-27",17.57,17.57,17.4539,17.4617,9400.0],["2016-10-28",17.0282,17.0282,14.8687,15.1319,58400.0],["2016-10-31",15.0932,15.0932,14.5204,14.5901,64300.0],["2016-11-01",14.6133,15.5963,14.6133,14.7294,41900.0],["2016-11-02",14.7913,14.861,14.6597,14.7062,51700.0],["2016-11-03",14.7526,14.9229,14.7449,14.7991,13800.0],["2016-11-04",14.6056,15.2944,14.6056,14.621,10500.0],["2016-11-07",14.8378,14.8378,14.5359,14.5901,17000.0],["2016-11-08",14.6836,15.0497,14.6446,14.7147,21100.0],["2016-11-09",14.7848,15.2055,14.7848,14.9951,57200.0],["2016-11-10",15.1509,16.2337,15.0107,16.0779,18900.0],["2016-11-11",16.0,16.0545,15.7196,15.9766,52900.0],["2016-11-14",16.1324,17.2074,16.1246,16.4129,26700.0],["2016-11-15",16.4362,16.7322,16.3038,16.592,10200.0],["2016-11-16",16.5453,16.8023,16.5453,16.7478,12200.0],["2016-11-17",16.7089,17.0205,16.2882,16.8725,13100.0],["2016-11-18",16.9114,17.1295,16.4207,17.0984,21300.0],["2016-11-21",17.1529,17.4411,16.9504,17.1607,19900.0],["2016-11-22",17.2619,17.2619,16.5219,17.0906,7800.0],["2016-11-23",17.036,17.4099,16.8257,17.2853,8500.0],["2016-11-25",17.3009,17.3944,16.7478,17.0906,8900.0],["2016-11-28",16.9192,17.4489,16.7868,17.0984,9900.0],["2016-11-29",17.1373,17.5034,16.9893,17.2464,7600.0],["2016-11-30",17.3476,17.4723,17.0049,17.0984,12400.0],["2016-12-01",17.223,17.5268,17.1529,17.3944,11600.0],["2016-12-02",17.4567,17.5891,16.8257,17.4022,7200.0],["2016-12-05",17.4489,17.8072,17.223,17.6514,18700.0],["2016-12-06",17.6125,17.7371,16.8491,17.6047,40600.0],["2016-12-07",17.5268,17.7916,17.5112,17.7527,35800.0],["2016-12-08",17.6358,17.9474,17.4645,17.7371,40500.0],["2016-12-09",17.7994,18.6875,17.7994,18.6018,53200.0],["2016-12-12",18.5005,18.5005,18.3058,18.3291,37000.0],["2016-12-13",18.4616,18.4616,18.1422,18.1422,13800.0],["2016-12-14",17.4177,18.3837,17.4177,18.2357,49100.0],["2016-12-15",18.2668,18.4304,18.1889,18.3525,27700.0],["2016-12-16",18.446,18.4538,17.9007,18.3837,109200.0],["2016-12-19",18.4382,18.5005,18.3058,18.4694,23900.0],["2016-12-20",18.446,18.7965,18.446,18.6485,44300.0],["2016-12-21",18.6797,18.6952,18.3837,18.4849,46400.0],["2016-12-22",18.4927,18.6875,18.3837,18.5472,10700.0],["2016-12-23",18.6096,18.7809,18.4771,18.5472,10800.0],["2016-12-27",18.446,18.7108,18.3447,18.6174,14200.0],["2016-12-28",18.5317,18.8043,18.5005,18.5161,11300.0],["2016-12-29",18.4616,18.7108,18.4226,18.4694,4400.0],["2016-12-30",18.4927,18.7264,18.3291,18.4771,6800.0],["2017-01-03",18.5628,18.5628,18.3058,18.3759,9700.0],["2017-01-04",18.4616,18.4616,18.2668,18.4148,26900.0],["2017-01-05",18.2902,18.6485,17.9708,18.3681,18800.0],["2017-01-06",18.3992,18.3992,18.2668,18.3058,5900.0],["2017-01-09",18.2668,18.4538,18.1032,18.3525,103600.0],["2017-01-10",18.3525,18.8822,18.2824,18.8433,13900.0],["2017-01-11",18.7576,18.8822,18.6952,18.7576,11900.0],["2017-01-12",18.703,19.1159,18.703,19.0847,80500.0],["2017-01-13",19.2094,19.3652,18.9913,19.0847,31400.0],["2017-01-17",19.0847,19.0847,18.9367,18.9523,16300.0],["2017-01-18",19.038,19.038,18.7809,18.8744,4400.0],["2017-01-19",19.0769,19.2094,18.555,18.6719,13000.0],["2017-01-20",18.594,19.2561,18.594,18.7887,13500.0],["2017-01-23",18.89,18.89,18.5862,18.7809,20300.0],["2017-01-24",18.851,19.0068,18.6952,18.8588,15800.0],["2017-01-25",19.0068,19.3418,18.9601,19.1315,20800.0],["2017-01-26",18.8744,19.3807,18.8744,18.9757,42400.0],["2017-01-27",19.2172,19.8325,19.1704,19.7313,36200.0],["2017-01-30",19.7546,19.8248,19.2094,19.2094,12600.0],["2017-01-31",19.2094,19.2795,18.4148,18.8744,40900.0],["2017-02-01",18.9679,19.4275,18.7731,18.9679,26400.0],["2017-02-02",18.9757,19.2561,18.5862,18.7264,31300.0],["2017-02-03",18.8433,19.1159,18.8433,19.0458,12700.0],["2017-02-06",19.0458,19.1626,19.0068,19.0458,10600.0],["2017-02-07",19.2483,19.2951,18.7887,18.9757,26600.0],["2017-02-08",19.0148,19.2654,18.8817,19.054,12000.0],["2017-02-09",19.2263,19.516,19.1871,19.2968,23200.0],["2017-02-10",19.4064,19.8215,19.4064,19.8136,12700.0],["2017-02-13",19.892,19.892,19.61,19.6648,7800.0],["2017-02-14",19.3516,19.845,19.3516,19.7432,9000.0],["2017-02-15",19.6492,19.8763,19.6492,19.8293,15400.0],["2017-02-16",19.8606,20.0408,19.6962,19.9859,62000.0],["2017-02-17",19.9859,20.1661,19.8293,20.1269,41700.0],["2017-02-21",20.0956,20.1661,20.0877,20.1426,40200.0],["2017-02-22",20.1661,20.6986,20.1347,20.4558,12500.0],["2017-02-23",20.4402,20.6986,20.4402,20.5811,8200.0],["2017-02-24",20.7299,20.7299,19.9703,20.0799,20800.0],["2017-02-27",19.9468,20.2914,19.7432,20.0329,13300.0],["2017-02-28",20.1661,20.1661,19.5474,19.751,15200.0],["2017-03-01",19.892,20.2835,19.892,20.1112,13400.0],["2017-03-02",19.8528,19.9311,19.3751,19.563,22400.0],["2017-03-03",19.5004,19.5787,19.3829,19.5239,11300.0],["2017-03-06",19.3359,19.563,19.1871,19.4691,17300.0],["2017-03-07",19.2889,19.704,19.2889,19.6335,35800.0],["2017-03-08",19.5865,19.9625,19.5787,19.6883,16700.0],["2017-03-09",19.9859,19.9859,19.6805,19.7823,7700.0],["2017-03-10",19.8528,19.9076,19.6022,19.751,15600.0],["2017-03-13",19.3438,19.9155,19.3438,19.7745,12700.0],["2017-03-14",19.7745,19.8685,19.5004,19.8136,19900.0],["2017-03-15",19.892,19.9624,19.704,19.798,15000.0],["2017-03-16",19.8136,20.0486,19.8136,19.9468,26200.0],["2017-03-17",19.9703,20.1896,19.8293,20.1896,107800.0],["2017-03-20",19.3672,20.542,19.3672,20.2052,29500.0],["2017-03-21",20.4402,20.4402,19.2419,19.3281,20900.0],["2017-03-22",19.5709,19.5709,19.0853,19.1323,24900.0],["2017-03-23",19.1323,19.3438,19.1323,19.3203,17600.0],["2017-03-24",19.3046,19.6883,19.1871,19.4142,12100.0],["2017-03-27",19.1871,19.5317,18.6311,19.4534,13800.0],["2017-03-28",19.4612,20.0564,18.6233,19.8841,22500.0],["2017-03-29",19.9703,20.2287,19.9703,20.1112,12600.0],["2017-03-30",19.9938,20.3618,19.9938,20.3227,20300.0],["2017-03-31",20.1582,20.3619,20.1582,20.3305,31700.0],["2017-04-03",20.4793,20.4793,19.798,20.2835,49300.0],["2017-04-04",20.1974,20.3619,20.0877,20.2522,7600.0],["2017-04-05",20.2052,20.5733,19.9859,19.9859,26600.0],["2017-04-06",19.892,20.4245,19.892,20.1034,13500.0],["2017-04-07",19.8763,20.2287,19.8763,19.9938,23200.0],["2017-04-10",20.0956,20.3619,20.0956,20.2914,7200.0],["2017-04-11",20.2444,20.354,20.1504,20.3149,4000.0],["2017-04-12",20.1504,20.1504,20.0016,20.0094,6200.0],["2017-04-13",19.9311,20.0878,19.7588,19.8763,12700.0],["2017-04-17",19.9624,20.3618,19.8763,20.0799,9200.0],["2017-04-18",20.0799,20.3853,20.0016,20.3384,13900.0],["2017-04-19",20.2992,20.7378,20.1191,20.26,11300.0],["2017-04-20",20.4088,20.5498,20.1269,20.401,13000.0],["2017-04-21",20.307,20.6673,20.307,20.6281,13900.0],["2017-04-24",20.7691,21.2625,20.6281,21.1293,14100.0],["2017-04-25",21.098,21.4739,21.098,21.3095,11600.0],["2017-04-26",21.4818,22.2101,21.4818,22.0534,18000.0],["2017-04-27",22.0456,22.2649,21.9281,22.1709,11600.0],["2017-04-28",22.1474,22.1474,20.5968,20.8082,30500.0],["2017-05-01",20.4871,20.4871,19.9703,20.401,101200.0],["2017-05-02",20.2287,20.542,19.5865,19.6805,42800.0],["2017-05-03",19.6727,19.8136,19.5004,19.5709,81700.0],["2017-05-04",19.6648,19.6648,19.4456,19.5865,36500.0],["2017-05-05",19.3124,19.6179,19.3124,19.5004,11800.0],["2017-05-08",19.5474,19.5474,19.2968,19.3516,11900.0],["2017-05-09",19.2886,19.6429,19.0918,19.3595,21000.0],["2017-05-10",19.2965,19.5248,19.2807,19.2807,11300.0],["2017-05-11",19.2571,19.2729,18.6666,18.6981,23000.0],["2017-05-12",18.6588,18.9343,18.6588,18.8635,33700.0],["2017-05-15",18.9737,19.0131,18.832,18.8871,26000.0],["2017-05-16",18.9658,18.9658,18.706,18.8084,20300.0],["2017-05-17",18.6115,18.9501,18.0447,18.1313,21400.0],["2017-05-18",18.3753,18.5643,18.1234,18.2336,14400.0],["2017-05-19",18.1549,18.4068,18.1077,18.2415,21700.0],["2017-05-22",18.3675,18.5013,18.1864,18.3675,17800.0],["2017-05-23",18.4541,18.4856,18.2258,18.3517,25500.0],["2017-05-24",18.5407,18.5407,18.2494,18.2494,17500.0],["2017-05-25",18.3439,18.3439,18.2651,18.2809,17300.0],["2017-05-26",18.4226,18.4226,18.1077,18.1628,11900.0],["2017-05-30",18.0604,18.1628,17.9345,18.1155,11200.0],["2017-05-31",18.0998,18.1234,17.8715,17.9896,18900.0],["2017-06-01",18.1155,18.2651,18.0211,18.1628,30500.0],["2017-06-02",18.1077,18.3517,18.1077,18.147,36700.0],["2017-06-05",18.1234,18.3439,18.1077,18.1628,18400.0],["2017-06-06",18.1313,18.6745,17.8794,18.0289,11600.0],["2017-06-07",18.1077,18.4226,18.1077,18.2573,21000.0],["2017-06-08",18.5013,19.3358,18.2809,18.8084,20500.0],["2017-06-09",18.9422,19.8712,18.9422,19.6744,23400.0],["2017-06-12",19.761,19.761,19.0367,19.2492,16600.0],["2017-06-13",19.2571,19.4539,19.0131,19.3988,9200.0],["2017-06-14",19.2729,19.5484,18.9737,19.5012,8000.0],["2017-06-15",19.265,19.5327,19.139,19.2099,58600.0],["2017-06-16",18.9816,18.9816,18.7926,18.8398,30400.0],["2017-06-19",18.895,18.895,18.5013,18.5407,15200.0],["2017-06-20",18.4305,18.6037,18.1628,18.2887,34500.0],["2017-06-21",18.1864,18.3517,17.9502,17.9581,12700.0],["2017-06-22",17.966,18.0841,17.7062,17.8872,7200.0],["2017-06-23",17.8951,18.6037,17.777,18.0841,74800.0],["2017-06-26",18.0762,18.147,17.9266,18.0683,15900.0],["2017-06-27",18.084,18.3045,17.9817,18.1077,57800.0],["2017-06-28",18.147,18.5092,18.0289,18.1392,11000.0],["2017-06-29",18.2651,18.58,18.1077,18.3753,57400.0],["2017-06-30",18.3675,18.6194,18.1234,18.1707,13900.0],["2017-07-03",18.1628,18.6588,18.1628,18.5013,12300.0],["2017-07-05",18.4777,18.643,18.2651,18.4698,7700.0],["2017-07-06",18.462,18.6981,18.2966,18.4934,10300.0],["2017-07-07",18.5485,18.58,18.336,18.58,12400.0],["2017-07-10",18.4541,18.6666,18.3832,18.5407,10900.0],["2017-07-11",17.9974,18.6115,17.9974,18.2966,8900.0],["2017-07-12",18.2336,18.2415,18.0211,18.21,10300.0],["2017-07-13",17.9974,18.3439,17.9974,18.3439,10100.0],["2017-07-14",18.1077,18.3675,17.9108,18.0762,21900.0],["2017-07-17",18.1234,18.1234,17.8794,18.0132,15400.0],["2017-07-18",17.9109,18.0604,17.8321,17.8872,4700.0],["2017-07-19",17.8951,18.0762,17.8872,18.0132,4600.0],["2017-07-20",17.966,18.0998,17.8085,18.0683,2500.0],["2017-07-21",18.1077,18.1077,17.9108,17.9502,12900.0],["2017-07-24",17.8794,17.9896,17.7534,17.7691,10400.0],["2017-07-25",18.0132,18.0683,17.8479,17.9345,14400.0],["2017-07-26",17.9502,18.0919,17.7534,17.7534,8700.0],["2017-07-27",17.903,18.0683,17.6747,17.7298,7400.0],["2017-07-28",17.4621,17.47,16.7535,16.8952,31700.0],["2017-07-31",16.6827,16.848,16.6197,16.7378,27300.0],["2017-08-01",16.8165,17.1708,16.7614,16.8559,15000.0],["2017-08-02",16.9267,16.9267,16.7378,16.7614,13500.0],["2017-08-03",16.8327,16.9515,16.7693,16.8565,27200.0],["2017-08-04",16.9277,16.9753,16.7772,16.7772,9500.0],["2017-08-07",16.6505,16.8881,16.6347,16.801,81400.0],["2017-08-08",16.8961,17.1099,16.801,16.8723,18900.0],["2017-08-09",16.5158,16.7772,16.5158,16.6664,27000.0],["2017-08-10",16.6426,16.9594,16.6426,16.7693,21400.0],["2017-08-11",16.8961,16.8961,16.4604,16.5475,9100.0],["2017-08-14",16.6347,16.9277,16.5713,16.8565,22800.0],["2017-08-15",16.9198,17.0307,16.8565,16.8565,14100.0],["2017-08-16",16.7535,16.9911,16.698,16.9119,15300.0],["2017-08-17",16.9436,16.9911,16.6743,16.7297,11400.0],["2017-08-18",16.6664,16.7931,16.6505,16.7297,9000.0],["2017-08-21",16.6267,16.9674,16.6267,16.7297,9500.0],["2017-08-22",16.7693,16.7772,16.6743,16.7535,9800.0],["2017-08-23",16.6267,16.7297,16.5554,16.5554,7600.0],["2017-08-24",16.6267,16.6901,16.5396,16.6901,2800.0],["2017-08-25",16.6663,16.7772,16.6188,16.7535,9900.0],["2017-08-28",16.8802,16.8802,16.6109,16.6505,3900.0],["2017-08-29",16.5475,16.7297,16.5475,16.7297,10100.0],["2017-08-30",16.7297,16.9674,16.5396,16.7456,21200.0],["2017-08-31",16.7376,17.0307,16.6743,16.8802,21900.0],["2017-09-01",16.904,17.0307,16.904,16.9832,3600.0],["2017-09-05",16.9515,17.0703,16.8565,16.9911,12100.0],["2017-09-06",16.9832,16.9832,16.5951,16.8485,6800.0],["2017-09-07",16.8089,16.8089,16.294,16.4683,8900.0],["2017-09-08",16.302,16.698,16.302,16.5634,13400.0],["2017-09-11",16.7139,17.0466,16.7139,16.9832,6900.0],["2017-09-12",16.8723,17.1099,16.8723,16.9436,5900.0],["2017-09-13",16.9911,16.9911,16.7931,16.7931,14700.0],["2017-09-14",16.8802,16.9436,16.8089,16.8644,8700.0],["2017-09-15",16.8327,17.0307,16.5,16.8565,27500.0],["2017-09-18",17.0307,17.2921,16.9357,17.0149,13400.0],["2017-09-19",17.0624,17.3001,16.8485,16.9198,21600.0],["2017-09-20",16.9594,17.2684,16.4525,17.0307,50600.0],["2017-09-21",17.1179,17.2684,16.9594,17.0466,47500.0],["2017-09-22",17.0941,17.3476,17.0941,17.1892,28200.0],["2017-09-25",17.2208,17.2604,17.0228,17.0307,23200.0],["2017-09-26",17.102,17.7674,17.102,17.4268,22800.0],["2017-09-27",17.7674,18.0922,17.4981,17.9021,35000.0],["2017-09-28",17.9021,18.1952,17.6961,17.9338,20400.0],["2017-09-29",17.9892,18.1397,17.8387,18.0209,29100.0],["2017-10-02",17.9892,18.2189,17.9892,18.2031,25700.0],["2017-10-03",18.2189,18.2981,17.9971,18.0922,29500.0],["2017-10-04",18.0843,18.4724,17.807,17.807,8500.0],["2017-10-05",17.8387,18.0843,17.7832,17.9021,12400.0],["2017-10-06",17.9575,18.2664,17.6644,17.7753,25400.0],["2017-10-09",18.2506,18.2902,17.8149,17.9417,5300.0],["2017-10-10",18.2744,18.3773,18.0843,18.1159,11800.0],["2017-10-11",18.0684,18.417,17.9654,17.9813,17300.0],["2017-10-12",18.0288,18.1476,17.8545,17.9417,21800.0],["2017-10-13",17.9496,18.211,17.8704,17.8783,18600.0],["2017-10-16",17.9654,18.2664,17.7753,18.1318,25600.0],["2017-10-17",18.2268,18.3932,17.8308,17.9654,13500.0],["2017-10-18",18.5278,18.5278,17.9258,17.9971,10300.0],["2017-10-19",18.005,18.3536,18.005,18.0447,10200.0],["2017-10-20",18.2664,18.3457,18.0367,18.0605,17600.0],["2017-10-23",18.0763,18.1001,17.6882,17.8229,25700.0],["2017-10-24",17.9654,18.3457,17.9654,18.1793,14000.0],["2017-10-25",18.1239,18.2902,17.7832,18.0367,8700.0],["2017-10-26",18.211,18.211,18.013,18.1397,4400.0],["2017-10-27",17.9021,17.9417,17.8149,17.8783,33000.0],["2017-10-30",17.6803,17.8545,17.3317,17.3793,13800.0],["2017-10-31",17.3238,17.7278,17.3238,17.609,17600.0],["2017-11-01",17.6486,17.6486,17.2604,17.4189,34100.0],["2017-11-02",17.3476,17.9179,17.3159,17.7199,25600.0],["2017-11-03",17.6322,17.7119,17.5366,17.5366,12200.0],["2017-11-06",17.6083,17.6083,17.4729,17.5685,16000.0],["2017-11-07",17.5366,17.5366,16.9709,16.9869,20700.0],["2017-11-08",16.8594,16.8912,16.6761,16.8514,14100.0],["2017-11-09",17.0347,17.7039,16.5407,17.2498,27500.0],["2017-11-10",17.1622,17.1622,16.9391,16.9391,8700.0],["2017-11-13",16.7797,17.0745,16.7797,17.0187,5900.0],["2017-11-14",16.955,17.449,16.955,17.3613,11500.0],["2017-11-15",17.6163,17.6163,17.0108,17.4251,13700.0],["2017-11-16",17.5924,18.0465,17.5924,17.8633,12200.0],["2017-11-17",17.7518,18.19,17.6322,18.1183,13100.0],["2017-11-20",18.0864,18.2139,17.9509,18.174,9400.0],["2017-11-21",17.943,18.437,17.943,18.3892,11500.0],["2017-11-22",18.0147,18.4927,17.9669,18.3493,8000.0],["2017-11-24",18.3493,18.3732,18.1103,18.3732,6700.0],["2017-11-27",18.3254,18.6361,18.2856,18.4449,11100.0],["2017-11-28",18.0545,18.7238,18.0545,18.6282,23300.0],["2017-11-29",18.6361,19.3134,18.5644,18.9788,16400.0],["2017-11-30",19.0744,19.0744,18.5963,18.6202,16800.0],["2017-12-01",18.3254,18.5087,17.7756,18.4768,10400.0],["2017-12-04",18.7636,19.0266,18.5405,18.7079,7400.0],["2017-12-05",18.668,18.8035,18.6043,18.7318,21400.0],["2017-12-06",18.9788,18.9947,18.6441,18.684,7500.0],["2017-12-07",18.4927,18.7875,18.4927,18.6441,14000.0],["2017-12-08",18.6043,18.6441,18.4449,18.4449,8500.0],["2017-12-11",18.0226,18.3971,18.0226,18.1262,17200.0],["2017-12-12",18.0784,18.2856,17.9908,17.9908,7200.0],["2017-12-13",18.0226,18.1661,17.935,18.0067,6900.0],["2017-12-14",17.9828,18.2139,17.7757,17.7836,14700.0],["2017-12-15",17.688,18.2059,17.688,18.0864,49000.0],["2017-12-18",18.2298,18.5804,18.2139,18.3254,26600.0],["2017-12-19",18.2457,18.2776,18.1023,18.1661,17700.0],["2017-12-20",18.2298,18.2298,17.943,17.9589,12700.0],["2017-12-21",18.0864,18.1422,18.0306,18.1183,7700.0],["2017-12-22",17.9589,18.1103,17.935,17.935,5000.0],["2017-12-26",17.7836,18.6361,17.7438,17.8474,24800.0],["2017-12-27",18.1183,18.1183,17.7756,17.8474,3900.0],["2017-12-28",17.7836,17.8474,17.6561,17.8155,8000.0],["2017-12-29",17.7517,18.0067,17.6163,17.6243,21600.0],["2018-01-02",17.8155,18.3652,17.7039,17.8474,46400.0],["2018-01-03",17.9589,18.0625,17.7358,17.9828,13300.0],["2018-01-04",17.9987,18.2218,17.9828,18.0147,15200.0],["2018-01-05",17.927,18.1342,17.8713,18.0386,10300.0],["2018-01-08",17.8792,17.8792,17.5685,17.7039,15600.0],["2018-01-09",17.5048,17.9589,17.5048,17.943,17100.0],["2018-01-10",17.9908,18.1023,17.8713,18.1023,10600.0],["2018-01-11",18.0067,18.4688,17.8952,18.3573,17500.0],["2018-01-12",18.7238,18.7238,18.4051,18.5087,4400.0],["2018-01-16",18.6361,18.684,18.2059,18.2537,13600.0],["2018-01-17",18.429,18.429,18.174,18.2776,8600.0],["2018-01-18",18.1262,18.2617,18.1262,18.1262,3700.0],["2018-01-19",18.1183,18.3254,18.1183,18.3174,6700.0],["2018-01-22",18.2139,18.2935,18.1501,18.2218,4600.0],["2018-01-23",18.182,18.2059,18.0465,18.2059,3600.0],["2018-01-24",18.1342,18.1581,18.0465,18.0465,9000.0],["2018-01-25",18.182,18.182,18.0306,18.0625,4000.0],["2018-01-26",18.3254,19.5046,18.2776,19.1381,28500.0],["2018-01-29",19.1222,19.4887,19.1222,19.2018,29600.0],["2018-01-30",19.1939,19.4249,19.1222,19.3214,23300.0],["2018-01-31",19.2656,19.7994,19.2337,19.4966,40800.0],["2018-02-01",19.3692,19.3931,19.2496,19.2815,8100.0],["2018-02-02",19.3376,19.4738,19.1934,19.1934,8600.0],["2018-02-05",19.0732,19.2975,18.8327,18.8327,23900.0],["2018-02-06",18.6164,19.001,18.5523,18.8488,22600.0],["2018-02-07",19.0411,19.2575,19.0411,19.1613,13600.0],["2018-02-08",19.1533,19.3777,19.1132,19.2334,39800.0],["2018-02-09",19.2414,19.4017,19.2334,19.2735,20500.0],["2018-02-12",19.3136,19.3937,19.2014,19.2414,33100.0],["2018-02-13",19.2334,19.2895,19.0892,19.2414,15400.0],["2018-02-14",19.2334,19.4338,19.2334,19.3216,25800.0],["2018-02-15",19.4899,19.6181,19.4738,19.6021,25900.0],["2018-02-16",19.53,19.7784,19.5059,19.7784,6500.0],["2018-02-20",19.6502,19.8265,19.4819,19.6101,11300.0],["2018-02-21",19.7784,20.0348,19.6662,19.7624,37800.0],["2018-02-22",19.9306,19.9627,19.4979,19.4979,6500.0],["2018-02-23",19.4338,19.6982,19.4178,19.6982,8300.0],["2018-02-26",19.6982,19.8104,19.538,19.7303,11200.0],["2018-02-27",19.7543,19.7543,19.4819,19.4979,15300.0],["2018-02-28",19.4979,19.8425,19.1853,19.2735,19000.0],["2018-03-01",19.3136,19.57,19.3136,19.3937,14400.0],["2018-03-02",19.3937,19.578,19.3296,19.554,26100.0],["2018-03-05",19.4418,19.6742,19.3617,19.6582,15600.0],["2018-03-06",19.6341,19.7383,19.2334,19.57,18300.0],["2018-03-07",19.57,19.9467,19.57,19.6902,9200.0],["2018-03-08",18.8568,19.8185,18.8568,19.8104,7900.0],["2018-03-09",19.6662,19.9627,19.4418,19.9066,19600.0],["2018-03-12",19.9948,20.0348,19.7944,20.0268,7200.0],["2018-03-13",19.8665,20.2833,19.8505,19.9627,20200.0],["2018-03-14",19.8024,20.3233,19.6742,20.2192,8600.0],["2018-03-15",20.131,20.4195,20.131,20.4115,9400.0],["2018-03-16",20.3313,20.7801,20.3313,20.6279,37300.0],["2018-03-19",20.5157,20.8282,19.8505,20.732,15400.0],["2018-03-20",20.6198,20.8362,20.2272,20.4916,13200.0],["2018-03-21",20.3554,20.5958,20.1791,20.4115,7400.0],["2018-03-22",20.2512,20.692,20.0108,20.0348,13100.0],["2018-03-23",20.123,20.5718,19.538,19.546,14500.0],["2018-03-26",19.8585,20.1951,19.53,20.115,16700.0],["2018-03-27",20.3394,20.3874,20.115,20.131,8300.0],["2018-03-28",20.115,20.2592,20.0348,20.115,22200.0],["2018-03-29",20.139,20.5237,20.139,20.1631,10200.0],["2018-04-02",20.0428,20.3394,19.8425,19.9387,22200.0],["2018-04-03",20.3714,20.4355,19.9787,20.0348,5600.0],["2018-04-04",20.3153,20.4115,20.3073,20.3073,7100.0],["2018-04-05",20.0989,20.7,20.0509,20.5397,12200.0],["2018-04-06",20.6679,20.6679,20.1711,20.1711,8500.0],["2018-04-09",19.8745,20.5878,19.8745,20.4676,5500.0],["2018-04-10",20.4836,20.4836,20.2592,20.2592,4100.0],["2018-04-11",20.3073,20.4355,20.2993,20.2993,8200.0],["2018-04-12",20.2512,20.6759,20.2512,20.3474,2500.0],["2018-04-13",20.5157,20.5157,20.1951,20.3153,6000.0],["2018-04-16",20.2672,20.6198,20.123,20.5237,3100.0],["2018-04-17",20.2752,20.7401,20.2752,20.4275,6600.0],["2018-04-18",19.9547,20.6679,19.9547,20.4836,5500.0],["2018-04-19",20.2753,20.7401,19.9547,20.4916,7300.0],["2018-04-20",20.3474,20.8362,20.3474,20.7401,8000.0],["2018-04-23",21.1968,21.1968,20.6038,20.684,2700.0],["2018-04-24",20.0268,20.8362,20.0268,20.6038,7600.0],["2018-04-25",20.3313,20.6279,20.2752,20.2752,5400.0],["2018-04-26",20.3153,20.3794,20.0749,20.1871,6400.0],["2018-04-27",20.6679,21.3972,20.4355,20.684,16500.0],["2018-04-30",20.9084,21.5975,20.716,20.8282,37800.0],["2018-05-01",20.8603,20.9164,20.724,20.8442,10700.0],["2018-05-02",20.8522,21.1568,20.4355,20.8442,26300.0],["2018-05-03",20.8362,21.5174,20.5718,20.6118,3500.0],["2018-05-04",20.5715,21.1437,20.5715,20.9422,7400.0],["2018-05-07",20.9503,21.1598,20.7891,20.7891,8500.0],["2018-05-08",20.9341,20.9422,20.5635,20.918,6500.0],["2018-05-09",20.9341,21.2645,20.781,20.9341,11700.0],["2018-05-10",20.9503,21.1436,20.8858,20.9261,12700.0],["2018-05-11",20.9422,20.9422,20.6521,20.7972,8400.0],["2018-05-14",20.8697,20.8697,20.499,20.5877,6200.0],["2018-05-15",20.5796,20.9019,20.491,20.7085,21900.0],["2018-05-16",20.9019,21.0308,20.6279,20.9261,14100.0],["2018-05-17",20.9503,21.1275,20.773,20.9503,11300.0],["2018-05-18",20.9503,21.3451,20.9503,21.1598,43100.0],["2018-05-21",21.0308,21.1034,20.8052,20.8939,20000.0],["2018-05-22",20.8294,21.2081,20.8133,20.9503,13200.0],["2018-05-23",21.1275,21.1437,20.9019,20.9503,27800.0],["2018-05-24",20.9503,21.0792,20.8697,20.9503,12100.0],["2018-05-25",20.9503,21.0308,20.7891,20.9744,8500.0],["2018-05-29",20.9825,20.9825,20.7246,20.8616,10500.0],["2018-05-30",20.8777,21.1034,20.773,20.781,14000.0],["2018-05-31",20.91,21.0792,20.773,20.8536,15200.0],["2018-06-01",20.9503,21.3129,20.8939,21.055,27600.0],["2018-06-04",20.9986,21.3048,20.7408,20.7408,10600.0],["2018-06-05",20.7327,21.2967,20.7085,21.2726,9700.0],["2018-06-06",21.2162,21.466,20.9664,21.2726,10000.0],["2018-06-07",21.2726,21.6191,20.9664,21.0308,29400.0],["2018-06-08",21.2162,21.2162,20.8294,20.8374,11300.0],["2018-06-11",20.9422,21.4498,20.9422,21.2484,10400.0],["2018-06-12",21.2645,21.2806,20.773,21.0711,5900.0],["2018-06-13",20.8455,21.2242,20.4426,21.055,51300.0],["2018-06-14",21.0308,21.1114,20.8697,20.9422,9500.0],["2018-06-15",20.8133,21.1839,20.8133,20.9503,27600.0],["2018-06-18",20.6763,21.3532,20.6763,21.055,19100.0],["2018-06-19",20.7891,21.3531,20.7891,21.2403,57300.0],["2018-06-20",21.192,21.4095,21.0631,21.2,33500.0],["2018-06-21",21.0953,21.4096,21.0953,21.1517,39100.0],["2018-06-22",21.1356,21.3934,20.9341,21.0631,74500.0],["2018-06-25",20.9341,21.4579,20.8133,21.1517,18600.0],["2018-06-26",21.1436,21.3854,21.0389,21.055,18500.0],["2018-06-27",21.0792,21.3532,20.8375,20.8858,15700.0],["2018-06-28",20.8777,21.1517,20.7327,20.9986,8000.0],["2018-06-29",20.9906,21.1034,20.8777,20.9503,14800.0],["2018-07-02",20.8858,21.0872,20.7408,20.9422,13200.0],["2018-07-03",20.8939,21.3531,20.8374,20.8455,9400.0],["2018-07-05",20.9583,21.2564,20.8697,20.9261,18400.0],["2018-07-06",21.1759,21.1759,20.8213,20.9341,10400.0],["2018-07-09",21.0469,21.3209,20.9261,20.9341,14400.0],["2018-07-10",21.2162,21.2162,20.91,20.9261,14100.0],["2018-07-11",20.9019,20.9744,20.7569,20.7972,5200.0],["2018-07-12",20.8213,20.8213,20.6521,20.7649,4600.0],["2018-07-13",20.7569,20.7569,20.2734,20.3137,13500.0],["2018-07-16",20.499,20.5635,20.2976,20.4265,6900.0],["2018-07-17",20.4829,20.5635,20.3379,20.354,5600.0],["2018-07-18",20.362,20.5393,20.2895,20.3943,9900.0],["2018-07-19",20.2251,20.4426,19.9189,20.1042,13300.0],["2018-07-20",19.9914,20.3218,19.8705,19.9269,6900.0],["2018-07-23",20.1606,20.1606,19.9189,20.1445,3100.0],["2018-07-24",20.0236,20.0236,19.9027,19.9672,7400.0],["2018-07-25",19.943,20.0156,19.5885,19.6288,12800.0],["2018-07-26",19.7174,19.9753,19.7174,19.9592,5200.0],["2018-07-27",19.6771,19.8383,19.1856,19.2984,8100.0],["2018-07-30",19.3145,19.3629,19.0647,19.0647,4800.0],["2018-07-31",19.0647,19.1534,18.9439,19.1453,8500.0],["2018-08-01",19.3145,20.2976,19.3145,19.5643,7600.0],["2018-08-02",19.4032,19.4193,19.2823,19.3306,6100.0],["2018-08-03",19.0794,19.3712,19.0632,19.0632,8500.0],["2018-08-06",19.0875,19.0875,18.7714,18.8362,11500.0],["2018-08-07",18.7714,18.8849,18.7714,18.8281,2400.0],["2018-08-08",18.7309,18.7795,18.7309,18.7633,6400.0],["2018-08-09",18.8119,18.8119,18.6498,18.7714,4500.0],["2018-08-10",18.6498,18.7228,18.4877,18.666,7500.0],["2018-08-13",18.512,18.585,18.3256,18.5282,9600.0],["2018-08-14",18.5039,18.512,18.2365,18.2608,15700.0],["2018-08-15",18.6417,18.6417,18.1716,18.1716,4600.0],["2018-08-16",18.1473,18.2446,17.9285,18.0662,19900.0],["2018-08-17",17.9285,18.0744,17.896,17.9204,13200.0],["2018-08-20",17.7664,17.9528,17.7583,17.7988,8100.0],["2018-08-21",17.7583,17.9933,17.7177,17.9852,8200.0],["2018-08-22",17.8312,17.9122,17.6772,17.8555,10000.0],["2018-08-23",17.7664,17.8717,17.7583,17.7907,11800.0],["2018-08-24",17.7664,17.7664,17.6205,17.6934,9600.0],["2018-08-27",17.6286,17.815,17.6205,17.6367,13500.0],["2018-08-28",18.1392,18.4472,18.0176,18.0419,14000.0],["2018-08-29",18.0906,18.2283,17.9933,18.05,9400.0],["2018-08-30",17.9933,18.0095,17.8069,17.9852,20200.0],["2018-08-31",17.8879,18.0744,17.8474,17.9609,18300.0],["2018-09-04",17.9204,18.2365,17.9204,18.204,39000.0],["2018-09-05",18.204,18.2365,18.0825,18.123,16100.0],["2018-09-06",18.123,18.3175,18.123,18.1878,11600.0],["2018-09-07",18.1878,18.5363,18.1878,18.4067,5000.0],["2018-09-10",18.5363,18.5363,18.4067,18.4553,9900.0],["2018-09-11",18.4796,18.4796,18.3256,18.3418,8900.0],["2018-09-12",18.3013,18.3094,18.123,18.204,33100.0],["2018-09-13",18.0095,18.4067,18.0014,18.3175,15800.0],["2018-09-14",17.8879,18.4148,17.8879,18.3742,7600.0],["2018-09-17",18.4634,18.4634,18.2365,18.3661,29800.0],["2018-09-18",18.4472,18.4472,18.3337,18.3418,9200.0],["2018-09-19",18.2851,18.6336,18.1716,18.3175,18000.0],["2018-09-20",18.5607,18.6498,18.3905,18.585,13600.0],["2018-09-21",18.5526,19.4441,18.4067,19.4441,66700.0],["2018-09-24",19.1685,19.2172,18.7228,18.9983,18400.0],["2018-09-25",18.8443,19.2658,18.7228,18.9011,17700.0],["2018-09-26",18.893,19.0551,18.7633,18.7714,9600.0],["2018-09-27",18.7552,18.9659,18.7228,18.7228,12400.0],["2018-09-28",18.7147,19.0145,18.6417,18.7876,6400.0],["2018-10-01",18.8605,18.8605,18.4229,18.512,6700.0],["2018-10-02",18.3094,18.3094,17.815,18.1068,17300.0],["2018-10-03",18.277,18.3175,18.0095,18.1797,16300.0],["2018-10-04",18.1959,18.6336,18.1554,18.1554,8900.0],["2018-10-05",18.1959,18.8038,18.1716,18.1716,6600.0],["2018-10-08",18.431,18.585,18.1554,18.1635,13700.0],["2018-10-09",18.5931,18.5931,17.8636,17.9204,7800.0],["2018-10-10",17.9528,18.2527,17.9528,17.9528,12000.0],["2018-10-11",17.9041,18.277,17.6043,17.6043,9100.0],["2018-10-12",17.8798,17.8798,16.891,17.1423,20300.0],["2018-10-15",17.4259,17.6286,17.1828,17.3206,4800.0],["2018-10-16",17.3125,17.5232,17.2071,17.507,7800.0],["2018-10-17",17.3773,17.4584,17.2152,17.2233,8400.0],["2018-10-18",17.1747,17.4259,16.9396,17.0855,8600.0],["2018-10-19",16.9802,17.0531,16.6235,16.6316,12800.0],["2018-10-22",16.9721,17.1828,16.3723,16.4777,8200.0],["2018-10-23",16.2102,16.8505,15.8455,16.1453,21400.0],["2018-10-24",16.2102,16.5911,16.2102,16.2102,18000.0],["2018-10-25",16.6965,16.8586,16.2102,16.2102,10100.0],["2018-10-26",16.7937,16.8991,16.1129,16.2993,20700.0],["2018-10-29",16.2993,16.7937,16.2993,16.7613,8100.0],["2018-10-30",16.8181,16.9721,16.656,16.9234,13900.0],["2018-10-31",16.8829,17.0855,16.0805,16.964,26000.0],["2018-11-01",16.8991,16.8991,16.656,16.656,9300.0],["2018-11-02",16.811,16.8518,16.6478,16.8192,14600.0],["2018-11-05",16.7457,16.8845,16.7294,16.86,10900.0],["2018-11-06",17.1211,17.3823,16.656,16.7784,10100.0],["2018-11-07",16.9253,17.1701,16.5662,17.1701,8500.0],["2018-11-08",16.9171,17.1374,16.6723,16.8192,6900.0],["2018-11-09",16.9089,17.6108,16.5009,16.5172,12900.0],["2018-11-12",16.6968,16.7131,16.3703,16.3785,6400.0],["2018-11-13",16.3622,16.6478,16.3214,16.5172,3200.0],["2018-11-14",16.5254,16.5254,16.3214,16.4438,9700.0],["2018-11-15",16.305,17.0477,16.305,16.8926,127800.0],["2018-11-16",16.811,17.1782,16.811,16.9416,20100.0],["2018-11-19",17.015,17.015,16.5335,16.6233,7300.0],["2018-11-20",16.7049,16.7865,16.403,16.5662,22900.0],["2018-11-21",16.5825,16.7539,16.5417,16.607,9200.0],["2018-11-23",16.5907,17.0966,16.5907,17.0803,31000.0],["2018-11-26",17.113,17.4067,17.113,17.3251,13500.0],["2018-11-27",17.8719,17.9045,17.1946,17.2272,4300.0],["2018-11-28",17.7005,17.8474,16.9416,17.7169,10600.0],["2018-11-29",17.7087,17.8882,17.3741,17.6516,12200.0],["2018-11-30",17.7413,17.7985,17.2843,17.5047,7900.0],["2018-12-03",17.5047,17.7577,17.0722,17.4312,6000.0],["2018-12-04",17.1456,17.3578,16.5009,16.5009,11200.0],["2018-12-06",16.4111,17.2599,16.2071,16.4927,12900.0],["2018-12-07",16.656,16.656,16.1745,16.5499,27400.0],["2018-12-10",16.558,16.558,16.2643,16.4846,5800.0],["2018-12-11",16.6478,16.9579,16.3051,16.403,6100.0],["2018-12-12",16.4601,17.3986,16.4601,17.0966,6700.0],["2018-12-13",16.7621,16.9742,16.4111,16.7294,8800.0],["2018-12-14",16.7212,17.2843,16.4111,16.5009,13700.0],["2018-12-17",16.558,16.558,16.0194,16.3459,8000.0],["2018-12-18",16.3948,16.5662,16.1582,16.1663,28600.0],["2018-12-19",15.9705,16.6968,15.6359,15.8481,12600.0],["2018-12-20",15.7583,16.8437,15.7583,16.4683,33500.0],["2018-12-21",16.3214,16.3214,16.0031,16.0766,33300.0],["2018-12-24",16.1255,16.3132,15.742,15.7664,7500.0],["2018-12-26",15.9133,16.1582,15.7012,15.7012,13500.0],["2018-12-27",15.8236,16.15,15.3094,15.5053,38500.0],["2018-12-28",15.6685,16.1745,15.5461,15.897,11100.0],["2018-12-31",15.9541,16.2316,15.9133,15.9215,24700.0],["2019-01-02",15.7991,16.2887,15.7991,16.2806,3600.0],["2019-01-03",16.1663,16.8029,16.1663,16.5172,20200.0],["2019-01-04",16.5907,17.1783,16.5907,17.0722,9400.0],["2019-01-07",16.8845,17.3333,16.6968,17.317,10500.0],["2019-01-08",17.4149,17.4149,17.2843,17.3088,3600.0],["2019-01-09",16.9253,17.219,16.7457,17.1782,13400.0],["2019-01-10",17.0477,17.1864,16.9661,17.0558,6900.0],["2019-01-11",16.8845,16.8845,16.4356,16.811,16000.0],["2019-01-14",16.5417,17.2354,16.5336,16.5417,13300.0],["2019-01-15",16.6315,16.9008,16.3214,16.9008,12700.0],["2019-01-16",16.8355,16.8355,16.558,16.6152,13300.0],["2019-01-17",16.5172,16.811,16.5009,16.607,26600.0],["2019-01-18",16.558,16.7539,16.5499,16.656,35100.0],["2019-01-22",16.5091,16.6968,16.4193,16.656,25300.0],["2019-01-23",16.6478,16.6886,16.5499,16.6886,7800.0],["2019-01-24",16.7131,16.9905,16.6315,16.8926,31700.0],["2019-01-25",16.7784,17.113,16.7702,17.1048,29100.0],["2019-01-28",16.8437,16.9334,16.7702,16.9334,14900.0],["2019-01-29",17.0477,17.0477,16.7457,16.7784,16600.0],["2019-01-30",16.9579,17.2027,16.6723,16.9253,11200.0],["2019-01-31",16.9334,17.0069,16.7784,16.8437,8800.0],["2019-02-01",17.0163,17.0574,16.8848,16.9259,16900.0],["2019-02-04",16.8272,17.1396,16.745,16.9834,27100.0],["2019-02-05",17.1067,17.3122,16.9505,17.0081,11000.0],["2019-02-06",17.0574,17.0574,17.0163,17.0574,13000.0],["2019-02-07",17.0574,17.1232,16.9834,16.9916,14900.0],["2019-02-08",17.0656,17.1807,16.9587,17.1478,18100.0],["2019-02-11",17.2876,17.9616,17.1396,17.8383,6900.0],["2019-02-12",18.011,18.1671,17.9863,18.0521,7200.0],["2019-02-13",18.2822,18.2822,17.641,17.9945,11800.0],["2019-02-14",17.8301,18.0685,17.6246,17.8548,8600.0],["2019-02-15",17.9699,18.5042,17.4766,18.1836,27600.0],["2019-02-19",18.1425,19.2194,18.1425,18.9892,23700.0],["2019-02-20",18.907,18.9481,18.2165,18.2576,19400.0],["2019-02-21",18.0438,18.611,17.8383,18.4549,12700.0],["2019-02-22",18.1589,18.5206,18.1589,18.496,13500.0],["2019-02-25",18.4631,18.4631,18.1425,18.1754,14100.0],["2019-02-26",18.9234,18.9234,18.2083,18.4138,12700.0],["2019-02-27",18.2247,18.5042,18.126,18.4138,9100.0],["2019-02-28",18.1836,18.4795,18.1343,18.1343,9500.0],["2019-03-01",18.3316,18.5206,18.0849,18.5206,12600.0],["2019-03-04",17.8712,18.3891,17.8712,18.1836,3100.0],["2019-03-05",18.3891,18.496,18.2576,18.274,5500.0],["2019-03-06",18.2165,18.496,18.1918,18.1918,13500.0],["2019-03-07",17.863,18.0849,17.6821,17.715,13900.0],["2019-03-08",17.3287,17.8959,17.3287,17.5342,7900.0],["2019-03-11",17.8548,17.937,17.5342,17.9287,3200.0],["2019-03-12",17.5835,17.8054,17.5835,17.7726,5500.0],["2019-03-13",18.1343,18.1425,17.6164,17.6575,3900.0],["2019-03-14",17.6493,17.8712,17.641,17.6739,2600.0],["2019-03-15",17.6739,17.863,17.1971,17.1971,27300.0],["2019-03-18",17.2629,17.5506,17.1807,17.378,6600.0],["2019-03-19",17.452,17.452,17.0821,17.1643,6200.0],["2019-03-20",16.8519,16.8765,16.8519,16.8519,2400.0],["2019-03-21",17.0163,17.156,16.3751,16.5148,6700.0],["2019-03-22",16.4655,17.4273,16.4409,16.7697,12600.0],["2019-03-25",16.7697,16.8765,16.5888,16.7204,13800.0],["2019-03-26",16.671,17.1067,16.3915,16.5395,16700.0],["2019-03-27",16.745,16.819,16.3669,16.5148,14000.0],["2019-03-28",16.7121,16.8108,16.5724,16.6875,8700.0],["2019-03-29",16.5724,16.6875,16.4491,16.4573,20300.0],["2019-04-01",16.9176,17.0327,16.7039,17.0327,13800.0],["2019-04-02",17.0245,17.2629,16.7286,16.9998,9600.0],["2019-04-03",17.0821,17.23,17.041,17.1643,3000.0],["2019-04-04",17.0574,17.1725,16.8601,16.967,4900.0],["2019-04-05",16.9587,17.1807,16.9587,17.0985,7800.0],["2019-04-08",16.9505,17.2629,16.9505,17.1149,7200.0],["2019-04-09",17.1807,17.4273,17.1643,17.2876,15800.0],["2019-04-10",17.0081,17.4273,17.0081,17.4026,4400.0],["2019-04-11",17.2054,17.4109,17.0327,17.1067,5900.0],["2019-04-12",17.1314,17.6739,17.1314,17.4273,8000.0],["2019-04-15",17.4355,17.4355,17.1314,17.2711,11700.0],["2019-04-16",17.452,17.4766,17.2711,17.2711,10500.0],["2019-04-17",17.3862,17.4684,17.1807,17.1807,5100.0],["2019-04-18",17.2629,17.4684,17.2629,17.4684,7100.0],["2019-04-22",17.4684,17.4684,17.0492,17.2629,5300.0],["2019-04-23",17.3451,17.4684,17.2629,17.4684,18500.0],["2019-04-24",17.4684,17.4684,17.3451,17.3698,7100.0],["2019-04-25",17.5177,17.5506,17.3862,17.5177,25900.0],["2019-04-26",17.6821,18.8988,17.6821,18.6193,27600.0],["2019-04-29",18.8494,19.3427,18.6768,19.3098,9200.0],["2019-04-30",19.0714,19.2851,18.4877,18.9317,30500.0],["2019-05-01",19.0714,19.318,18.8412,19.0961,16400.0],["2019-05-02",19.2276,19.318,19.0139,19.0139,8200.0],["2019-05-03",19.2869,19.8578,19.2869,19.8495,21000.0],["2019-05-06",19.8578,19.9819,19.7337,19.8744,23400.0],["2019-05-07",19.8826,20.0564,19.8164,20.0481,10400.0],["2019-05-08",19.9323,20.0067,19.1545,19.9488,4300.0],["2019-05-09",19.8909,20.1805,19.7254,19.8578,39800.0],["2019-05-10",19.9075,20.1143,19.2786,19.3696,11100.0],["2019-05-13",19.2455,19.5351,19.229,19.229,13100.0],["2019-05-14",19.3862,19.8909,19.3862,19.833,6200.0],["2019-05-15",19.6261,19.651,19.3034,19.6013,8500.0],["2019-05-16",19.651,19.7089,19.4441,19.7089,9400.0],["2019-05-17",19.6592,19.7751,19.651,19.7751,9000.0],["2019-05-20",19.7916,19.8992,19.5351,19.5351,14600.0],["2019-05-21",19.5682,19.6923,19.3283,19.4772,12200.0],["2019-05-22",19.138,19.4276,19.1131,19.3034,5300.0],["2019-05-23",19.1711,19.2621,18.6167,18.6663,19100.0],["2019-05-24",19.1214,19.4027,19.0138,19.3614,8200.0],["2019-05-28",19.3614,19.4441,19.047,19.047,9100.0],["2019-05-29",19.0883,19.4441,19.0304,19.047,8300.0],["2019-05-30",19.2042,19.3862,19.1131,19.1959,14400.0],["2019-05-31",19.1876,19.1876,18.7739,18.9311,17100.0],["2019-06-03",18.7904,19.1628,18.5919,18.9228,15300.0],["2019-06-04",18.9725,19.4441,18.7574,19.4441,9800.0],["2019-06-05",19.6758,19.6758,19.0304,19.2373,9400.0],["2019-06-06",19.1545,19.1876,18.9477,19.1793,2200.0],["2019-06-07",19.2373,19.2621,18.716,19.047,5400.0],["2019-06-10",19.0883,19.229,18.989,19.1545,7900.0],["2019-06-11",19.229,19.229,19.0387,19.138,12200.0],["2019-06-12",19.047,19.1959,19.0387,19.0552,4500.0],["2019-06-13",19.1049,19.4441,19.1049,19.4358,8400.0],["2019-06-14",19.2621,19.4441,19.1214,19.1214,7700.0],["2019-06-17",19.1297,19.4441,19.1297,19.4441,6500.0],["2019-06-18",19.4441,19.4606,19.2786,19.4441,8000.0],["2019-06-19",19.3117,19.4441,19.3117,19.4276,9800.0],["2019-06-20",19.3365,19.4441,19.3365,19.3614,6300.0],["2019-06-21",19.2455,19.4441,19.2455,19.4441,21900.0],["2019-06-24",19.4441,19.4441,19.3614,19.3614,9100.0],["2019-06-25",19.3034,19.4441,19.2373,19.3448,9200.0],["2019-06-26",19.3448,19.4358,19.3448,19.4358,4200.0],["2019-06-27",19.3614,19.4524,19.3365,19.4441,39700.0],["2019-06-28",19.4441,19.4606,19.4027,19.4441,65700.0],["2019-07-01",19.4855,20.0233,19.4855,19.9406,24900.0],["2019-07-02",19.9571,20.0647,19.9157,20.0647,16800.0],["2019-07-03",20.0647,20.3708,20.0647,20.3708,8100.0],["2019-07-05",20.2963,20.5611,19.3945,20.5446,8800.0],["2019-07-08",20.0316,20.6769,20.0316,20.6769,5100.0],["2019-07-09",20.3543,20.6852,19.6096,20.437,20700.0],["2019-07-10",20.346,20.346,19.8744,20.1143,12900.0],["2019-07-11",20.1143,20.3212,19.5434,20.2136,18100.0],["2019-07-12",20.0729,20.2715,19.8164,20.1639,9000.0],["2019-07-15",20.106,20.106,19.4524,19.6096,12300.0],["2019-07-16",19.7668,19.7668,19.1628,19.4855,14600.0],["2019-07-17",19.0469,19.2621,18.8815,18.9146,5500.0],["2019-07-18",19.0304,19.138,18.7822,18.9394,10900.0],["2019-07-19",18.8235,18.8235,18.3188,18.6912,13800.0],["2019-07-22",18.7904,18.7904,18.0789,18.385,25200.0],["2019-07-23",18.4264,18.4264,18.3436,18.4098,8000.0],["2019-07-24",18.4098,18.7574,18.203,18.5588,30300.0],["2019-07-25",18.7987,19.3448,18.7243,19.1462,5300.0],["2019-07-26",19.3614,20.2053,19.3614,19.9902,9000.0],["2019-07-29",19.502,20.0233,19.502,19.8661,9100.0],["2019-07-30",19.924,19.9985,19.8164,19.8247,14600.0],["2019-07-31",19.9406,20.015,19.7172,19.7172,36000.0],["2019-08-01",19.8495,19.8992,19.3696,19.5351,14700.0],["2019-08-02",19.66,19.66,18.9855,19.5018,6500.0],["2019-08-05",19.3186,19.3852,18.6275,18.9855,25000.0],["2019-08-06",19.1188,19.1854,18.7857,19.0022,11700.0],["2019-08-07",18.7357,19.0105,18.5692,18.7857,9900.0],["2019-08-08",19.0272,19.5101,19.0272,19.3103,12300.0],["2019-08-09",19.3186,19.5768,19.1771,19.4852,10800.0],["2019-08-12",19.3436,19.9598,19.3436,19.8349,5300.0],["2019-08-13",19.8349,19.9681,19.5684,19.7849,17100.0],["2019-08-14",19.4352,19.4768,18.9189,19.0105,28100.0],["2019-08-15",18.9023,19.5518,18.7857,19.5268,30400.0],["2019-08-16",19.5601,19.9848,19.5601,19.8349,20000.0],["2019-08-19",20.0264,20.1014,19.9265,20.0264,5400.0],["2019-08-20",20.1347,20.1347,19.9098,20.068,9700.0],["2019-08-21",20.0847,20.1097,19.9015,20.1014,10500.0],["2019-08-22",20.118,20.2263,20.1097,20.1097,7300.0],["2019-08-23",20.1014,20.1014,18.1945,18.3693,40000.0],["2019-08-26",18.6275,19.0522,18.5775,18.9855,13700.0],["2019-08-27",19.252,19.277,18.4526,18.6774,10300.0],["2019-08-28",18.3777,18.7191,18.3777,18.7191,24100.0],["2019-08-29",18.5525,19.227,18.5359,18.8773,7100.0],["2019-08-30",18.9689,18.9689,18.5359,18.7774,9900.0],["2019-09-03",18.5192,18.6858,18.3777,18.386,10500.0],["2019-09-04",18.6774,18.6774,18.1945,18.3277,9100.0],["2019-09-05",18.4693,19.1521,18.411,18.9689,12000.0],["2019-09-06",18.9772,19.0355,18.436,18.5692,6700.0],["2019-09-09",18.5192,19.1438,18.436,19.0355,8600.0],["2019-09-10",19.1354,19.3519,18.8523,19.1521,21100.0],["2019-09-11",19.3269,19.6101,19.0605,19.5268,17400.0],["2019-09-12",19.4102,19.9681,19.3519,19.635,52400.0],["2019-09-13",19.8599,20.4011,19.5185,19.8682,21500.0],["2019-09-16",19.7433,20.3095,19.5518,20.0181,20800.0],["2019-09-17",19.8266,20.1097,19.7516,19.9182,22800.0],["2019-09-18",19.9681,20.068,19.5018,19.8349,25400.0],["2019-09-19",19.6517,20.1763,19.6434,19.8932,25900.0],["2019-09-20",20.0014,20.4594,19.685,20.4011,68100.0],["2019-09-23",20.2429,20.4261,20.118,20.3595,31600.0],["2019-09-24",20.3095,20.4178,20.0098,20.1596,19700.0],["2019-09-25",20.2845,20.7509,20.2845,20.5427,24400.0],["2019-09-26",20.4261,20.6509,20.2679,20.2762,10900.0],["2019-09-27",20.2846,20.4095,20.2013,20.2512,13100.0],["2019-09-30",20.0764,20.2846,20.0181,20.0514,20700.0],["2019-10-01",19.8349,19.8599,19.2936,19.4019,14500.0],["2019-10-02",19.4019,19.6933,19.3269,19.5018,12100.0],["2019-10-03",19.4935,19.8932,19.3353,19.5768,12600.0],["2019-10-04",19.8182,19.8182,19.4518,19.5268,12500.0],["2019-10-07",19.6017,19.6434,19.4269,19.4269,8200.0],["2019-10-08",19.1271,19.5684,19.1271,19.302,9800.0],["2019-10-09",19.3936,19.6101,19.2353,19.4852,19900.0],["2019-10-10",19.5934,19.9681,19.4519,19.5601,14200.0],["2019-10-11",19.7017,20.2846,19.7017,19.9515,18600.0],["2019-10-14",19.9515,20.3095,19.735,20.0431,17100.0],["2019-10-15",20.1763,20.5094,19.8099,20.5094,18900.0],["2019-10-16",20.4761,20.6093,20.4261,20.526,10100.0],["2019-10-17",20.6093,20.8091,20.4594,20.7092,38500.0],["2019-10-18",20.5593,20.8091,20.4844,20.7259,12000.0],["2019-10-21",21.0506,21.2755,20.9007,21.2671,21300.0],["2019-10-22",21.2588,21.3254,20.9674,21.1922,4500.0],["2019-10-23",21.034,21.5836,20.8425,21.0257,11300.0],["2019-10-24",21.009,21.2338,20.4095,20.8841,9000.0],["2019-10-25",20.8758,20.8758,20.2762,20.2929,23100.0],["2019-10-28",20.5677,20.6176,19.7683,20.3512,21800.0],["2019-10-29",20.3179,20.4511,20.0597,20.3845,13900.0],["2019-10-30",20.193,20.4511,20.193,20.4178,7800.0],["2019-10-31",20.2429,20.4011,20.143,20.2512,9100.0],["2019-11-01",20.4858,20.5696,20.3769,20.5696,10600.0],["2019-11-04",20.5696,20.7707,20.5277,20.6031,21500.0],["2019-11-05",20.5696,20.7288,20.3602,20.7288,11700.0],["2019-11-06",20.7204,20.7372,20.5864,20.5864,8900.0],["2019-11-07",20.7372,20.7372,20.5194,20.7121,11800.0],["2019-11-08",20.5445,20.7372,20.511,20.6367,9100.0],["2019-11-11",20.4691,20.7204,20.4691,20.7204,4100.0],["2019-11-12",20.6115,20.6534,20.5696,20.5696,5700.0],["2019-11-13",20.5696,20.7037,20.2261,20.511,8600.0],["2019-11-14",20.5864,20.6953,20.201,20.4942,12300.0],["2019-11-15",20.6702,20.7372,20.511,20.511,12700.0],["2019-11-18",20.4775,20.6618,20.4356,20.6199,8200.0],["2019-11-19",20.5864,20.7037,20.2512,20.2512,17900.0],["2019-11-20",20.1507,20.6618,20.0083,20.1926,22000.0],["2019-11-21",20.1256,20.5277,20.1256,20.2931,9600.0],["2019-11-22",20.4607,20.5529,20.1423,20.5529,11100.0],["2019-11-25",20.578,20.7372,20.4272,20.4523,36600.0],["2019-11-26",20.3015,20.7288,20.3015,20.6953,9000.0],["2019-11-27",20.5948,20.7372,20.4272,20.7288,12500.0],["2019-11-29",20.7372,21.1226,20.6031,20.9299,10500.0],["2019-12-02",20.8796,20.9467,20.5529,20.5613,7900.0],["2019-12-03",20.5277,20.6115,20.1842,20.3434,7700.0],["2019-12-04",20.4607,20.4607,20.201,20.2261,9100.0],["2019-12-05",20.3434,20.7121,20.1926,20.5529,5600.0],["2019-12-06",20.7707,20.9467,20.5864,20.6031,18300.0],["2019-12-09",20.6367,21.0556,20.6367,20.9802,17500.0],["2019-12-10",20.9048,21.5248,20.754,21.4075,15400.0],["2019-12-11",21.374,21.6756,21.374,21.6086,12400.0],["2019-12-12",21.6924,21.7929,21.5751,21.7594,32900.0],["2019-12-13",21.7594,21.8264,21.617,21.7678,19300.0],["2019-12-16",21.7845,21.9186,21.6253,21.7845,5900.0],["2019-12-17",21.7845,21.8013,21.7594,21.7762,16500.0],["2019-12-18",21.9102,21.9102,21.7008,21.7091,18600.0],["2019-12-19",21.7929,22.0527,21.7929,21.9521,13100.0],["2019-12-20",22.0024,22.1951,21.8181,22.1867,41800.0],["2019-12-23",22.1951,22.1951,21.8264,21.9521,12200.0],["2019-12-24",22.0275,22.1113,21.9437,22.1029,3400.0],["2019-12-26",22.0778,22.17,21.8683,21.8767,7500.0],["2019-12-27",21.8516,21.9353,21.751,21.9186,6100.0],["2019-12-30",21.927,22.1029,21.8851,21.994,11200.0],["2019-12-31",22.0778,22.1951,22.0024,22.061,16300.0],["2020-01-02",22.0778,22.1867,22.0108,22.1281,8200.0],["2020-01-03",21.9102,22.0108,21.8348,21.9186,7000.0],["2020-01-06",21.8181,21.9689,21.7091,21.7845,15000.0],["2020-01-07",21.8599,21.8599,21.6002,21.7008,11000.0],["2020-01-08",21.7259,21.8767,21.3656,21.5834,13500.0],["2020-01-09",21.684,21.7091,21.5751,21.7091,5700.0],["2020-01-10",21.617,21.7594,21.3069,21.7594,17800.0],["2020-01-13",21.7175,21.7343,21.617,21.7008,10900.0],["2020-01-14",21.6421,21.7007,21.3069,21.3069,11100.0],["2020-01-15",21.3488,21.6756,21.2483,21.6505,14500.0],["2020-01-16",21.6756,22.17,21.6756,22.0108,12900.0],["2020-01-17",22.1951,22.2873,21.8935,21.8935,14600.0],["2020-01-21",21.7845,21.9354,21.6672,21.7175,9400.0],["2020-01-22",21.5667,21.7175,21.4913,21.508,5600.0],["2020-01-23",21.2986,21.3656,20.9467,20.9634,16200.0],["2020-01-24",21.1561,22.9157,20.9634,21.9186,31300.0],["2020-01-27",21.8264,22.5973,21.6253,22.2873,20900.0],["2020-01-28",22.2873,22.4883,21.8181,22.2873,8500.0],["2020-01-29",22.1197,22.3878,21.7426,21.7426,9400.0],["2020-01-30",21.7845,22.0946,21.2651,22.0946,16000.0],["2020-01-31",22.2084,22.2843,21.0533,21.2303,18900.0],["2020-02-03",21.1882,21.7784,21.0027,21.2809,13700.0],["2020-02-04",21.2388,21.7278,21.2388,21.3568,11000.0],["2020-02-05",21.4917,21.9386,21.458,21.6941,8800.0],["2020-02-06",21.7531,21.7699,21.576,21.6856,12100.0],["2020-02-07",21.635,21.6772,21.6013,21.6013,7000.0],["2020-02-10",21.6266,22.1578,21.5001,21.8543,11100.0],["2020-02-11",21.9807,22.0988,21.3821,21.517,12300.0],["2020-02-12",21.7278,21.7278,21.3905,21.3905,3900.0],["2020-02-13",21.4917,21.7699,21.4917,21.7699,3500.0],["2020-02-14",21.7109,21.9976,21.635,21.7699,10800.0],["2020-02-18",21.8795,21.8964,21.146,21.146,7000.0],["2020-02-19",21.2809,21.5676,21.2809,21.4327,4700.0],["2020-02-20",21.4327,21.517,21.4158,21.5086,2300.0],["2020-02-21",21.5507,21.6519,21.4158,21.5001,11900.0],["2020-02-24",21.399,21.5676,21.1123,21.2303,15200.0],["2020-02-25",21.0701,21.3062,20.6233,20.8256,16300.0],["2020-02-26",20.9099,21.0786,20.4715,20.7244,6300.0],["2020-02-27",20.3956,20.8172,20.2439,20.2439,19400.0],["2020-02-28",20.5474,20.5474,18.7683,20.2354,25400.0],["2020-03-02",20.345,20.4715,19.3586,20.1089,12100.0],["2020-03-03",20.0246,20.1258,18.7683,18.8611,15000.0],["2020-03-04",19.2742,21.1544,19.1815,20.4715,7600.0],["2020-03-05",20.1005,20.4715,18.5323,18.7599,13100.0],["2020-03-06",18.1781,19.1983,18.1781,18.9876,8500.0],["2020-03-09",18.2287,18.8864,16.0619,16.6268,23800.0],["2020-03-10",16.9809,17.1748,16.0619,17.1748,16500.0],["2020-03-11",16.6689,18.8021,16.1715,16.2305,15700.0],["2020-03-12",15.4632,17.0146,13.3301,14.0552,24400.0],["2020-03-13",15.126,15.126,14.3334,14.873,18200.0],["2020-03-16",13.2879,14.0889,13.0771,13.0856,39100.0],["2020-03-17",12.723,13.524,12.664,13.094,39200.0],["2020-03-18",12.2424,13.2289,11.686,11.6944,22100.0],["2020-03-19",11.5173,12.6809,11.3403,12.6809,22000.0],["2020-03-20",12.4279,13.5493,11.6101,12.3183,42000.0],["2020-03-23",12.5038,12.9422,10.8428,11.0958,27500.0],["2020-03-24",11.2054,12.605,11.2054,11.804,40300.0],["2020-03-25",11.6185,14.1817,11.6185,12.7989,21800.0],["2020-03-26",12.7315,16.1377,12.7315,14.7213,29800.0],["2020-03-27",13.7685,16.0534,12.8916,13.2289,31800.0],["2020-03-30",13.5746,14.6538,13.0603,13.8191,27000.0],["2020-03-31",13.5746,13.7264,12.0316,13.0687,33100.0],["2020-04-01",13.2373,13.8022,11.4246,11.8124,32200.0],["2020-04-02",12.4532,13.0181,11.0452,11.6185,31300.0],["2020-04-03",11.256,12.6471,11.0705,11.2475,30900.0],["2020-04-06",12.4785,12.4954,11.5511,12.4701,35200.0],["2020-04-07",12.6471,12.9507,11.8124,12.5038,30600.0],["2020-04-08",12.4785,12.4785,11.1885,12.0907,103500.0],["2020-04-09",12.2509,14.0636,12.2171,13.8275,34500.0],["2020-04-13",13.6083,13.6083,12.2424,12.9844,36200.0],["2020-04-14",13.4144,13.8275,12.6893,12.9507,22200.0],["2020-04-15",12.5544,13.0266,11.8967,12.5038,31500.0],["2020-04-16",12.4869,12.7315,11.5258,11.9389,44000.0],["2020-04-17",12.352,13.406,12.352,13.3891,27200.0],["2020-04-20",12.9001,13.2711,12.0738,12.7736,35600.0],["2020-04-21",12.2003,12.9507,12.0569,12.7989,26600.0],["2020-04-22",12.6471,13.0771,12.234,12.234,17200.0],["2020-04-23",12.0316,12.9675,12.0316,12.5628,13700.0],["2020-04-24",12.3689,12.4364,12.0569,12.3352,28000.0],["2020-04-27",12.7314,14.5273,12.7314,14.325,21500.0],["2020-04-28",14.7634,15.1344,13.7517,13.9709,27400.0],["2020-04-29",14.5526,15.1681,14.2238,15.0079,39700.0],["2020-04-30",14.4768,15.8089,14.2575,14.4852,21100.0],["2020-05-01",14.3022,14.3022,12.8634,13.7914,32600.0],["2020-05-04",13.4593,13.9361,13.0848,13.5615,24900.0],["2020-05-05",13.7914,14.217,12.4122,12.7868,25100.0],["2020-05-06",12.7272,13.0763,12.1058,12.4888,24900.0],["2020-05-07",12.7528,13.1358,12.3952,12.8038,30600.0],["2020-05-08",12.94,13.1869,12.6932,13.0252,35000.0],["2020-05-11",12.7613,13.4508,12.3697,12.8294,26600.0],["2020-05-12",13.0763,13.0763,12.5825,12.6251,27400.0],["2020-05-13",12.5314,12.7357,12.259,12.6421,26900.0],["2020-05-14",12.2675,12.4633,11.4332,11.7397,40500.0],["2020-05-15",11.7312,12.0887,11.5439,11.7482,11900.0],["2020-05-18",12.259,13.8595,12.1909,13.7658,33300.0],["2020-05-19",13.6466,13.6466,12.3526,12.3952,13900.0],["2020-05-20",12.6846,13.2465,12.6591,13.1018,13800.0],["2020-05-21",13.2806,13.4508,12.8805,12.9486,15400.0],["2020-05-22",13.0677,13.1699,12.7953,12.9486,14600.0],["2020-05-26",13.57,13.9276,13.0422,13.4423,11000.0],["2020-05-27",13.9276,14.4554,13.885,14.3362,30900.0],["2020-05-28",14.6767,14.7278,13.4083,13.4083,33400.0],["2020-05-29",13.1614,14.2681,13.0848,14.0893,18700.0],["2020-06-01",14.2766,14.4299,13.1869,13.1869,27700.0],["2020-06-02",13.4083,13.4083,12.7698,12.906,24100.0],["2020-06-03",13.2891,14.515,13.0167,14.4128,29800.0],["2020-06-04",14.1659,14.515,13.7743,14.3362,22500.0],["2020-06-05",14.9747,15.4855,14.498,15.2641,20500.0],["2020-06-08",15.6898,15.843,15.2727,15.6217,10600.0],["2020-06-09",15.3322,15.3322,14.4724,14.4724,8900.0],["2020-06-10",14.7278,14.7278,14.1659,14.2681,8500.0],["2020-06-11",13.587,13.587,12.8123,13.1529,20300.0],["2020-06-12",13.7403,13.9105,13.1869,13.8765,20300.0],["2020-06-15",13.1954,13.7914,13.1954,13.7488,13400.0],["2020-06-16",14.217,14.4128,13.7403,13.8595,24700.0],["2020-06-17",14.4809,14.4809,13.7488,13.885,21200.0],["2020-06-18",13.6211,14.1659,13.4253,13.9361,13800.0],["2020-06-19",14.1319,14.3277,13.2295,13.3317,39900.0],["2020-06-22",13.1444,13.9616,11.8333,13.9616,19900.0],["2020-06-23",13.9531,14.0893,13.5019,13.9616,19500.0],["2020-06-24",13.7062,13.7062,12.8975,12.906,21600.0],["2020-06-25",12.7698,13.4338,12.6846,13.4338,15300.0],["2020-06-26",13.1699,13.3061,12.7528,13.1869,46200.0],["2020-06-29",13.3146,14.0808,13.0337,13.6807,18800.0],["2020-06-30",13.536,14.1404,13.2039,14.0042,17000.0],["2020-07-01",13.9616,13.9616,13.536,13.7743,21100.0],["2020-07-02",14.1574,14.2596,13.7233,13.7233,7600.0],["2020-07-06",14.217,14.217,13.5019,13.7743,8000.0],["2020-07-07",13.6296,13.6552,12.8975,12.8975,13500.0],["2020-07-08",12.889,13.1103,12.7442,13.0252,13500.0],["2020-07-09",12.906,13.1954,11.9781,12.242,28300.0],["2020-07-10",12.2505,12.8549,12.2505,12.8464,7500.0],["2020-07-13",12.9486,13.0337,12.8123,12.8123,4700.0],["2020-07-14",12.7528,12.8634,12.4548,12.6506,12100.0],["2020-07-15",13.0252,13.8339,13.0252,13.3998,17000.0],["2020-07-16",13.4423,13.536,13.204,13.2125,5200.0],["2020-07-17",13.1784,13.3487,12.8975,12.8975,6900.0],["2020-07-20",12.8038,12.8464,12.608,12.8464,5900.0],["2020-07-21",12.9996,13.1699,12.7698,12.8464,22300.0],["2020-07-22",12.8549,12.8549,12.3697,12.4718,17600.0],["2020-07-23",12.6506,12.7017,12.5229,12.5314,15600.0],["2020-07-24",12.7102,12.9741,12.5314,12.5314,9900.0],["2020-07-27",12.5229,12.7698,12.242,12.3441,16800.0],["2020-07-28",12.2675,12.6251,12.2675,12.3867,16200.0],["2020-07-29",12.4122,12.6932,12.2675,12.3101,18100.0],["2020-07-30",12.6847,13.255,12.4718,12.5655,21700.0],["2020-07-31",13.0002,13.3963,12.3029,12.8022,33100.0],["2020-08-03",12.9141,13.3016,12.432,12.9055,27200.0],["2020-08-04",12.8797,13.0949,12.6645,12.8194,23400.0],["2020-08-05",12.8625,13.5082,12.8625,13.4824,13700.0],["2020-08-06",13.6373,13.8698,13.1638,13.4996,30200.0],["2020-08-07",13.9989,14.042,13.3446,13.6976,15700.0],["2020-08-10",13.689,15.4453,13.689,15.2301,53200.0],["2020-08-11",15.6519,15.8844,15.2301,15.2301,19200.0],["2020-08-12",15.5917,16.2546,15.5314,16.2546,34800.0],["2020-08-13",16.1427,16.1857,15.6261,16.1169,10000.0],["2020-08-14",15.893,16.5559,15.4195,16.2632,15200.0],["2020-08-17",16.3149,16.444,15.695,16.1082,25900.0],["2020-08-18",14.7566,15.6692,13.2757,15.3162,8200.0],["2020-08-19",15.4023,15.7208,13.8267,14.4811,21900.0],["2020-08-20",14.1022,14.7307,13.6976,13.9903,16200.0],["2020-08-21",13.7837,14.3175,13.2241,13.7234,27500.0],["2020-08-24",14.0162,14.0162,13.6115,13.8009,11300.0],["2020-08-25",13.7579,13.8612,13.5943,13.6546,4100.0],["2020-08-26",13.732,13.9128,13.6115,13.6459,11800.0],["2020-08-27",13.6976,13.8612,13.6287,13.6287,6300.0],["2020-08-28",13.7923,13.887,13.732,13.7923,5100.0],["2020-08-31",13.7407,13.9645,13.3446,13.3446,35800.0],["2020-09-01",13.4307,13.7062,13.3446,13.5254,11500.0],["2020-09-02",13.4049,13.6201,13.3704,13.4824,13500.0],["2020-09-03",13.5254,13.6287,13.0261,13.2155,20400.0],["2020-09-04",13.3532,13.5685,12.3029,13.2327,31100.0],["2020-09-08",13.2585,13.3532,13.0433,13.1724,12500.0],["2020-09-09",13.1724,13.2843,12.9744,13.1122,11000.0],["2020-09-10",13.2757,13.2844,13.1208,13.1208,4900.0],["2020-09-11",13.1466,13.1552,12.6559,12.9658,28300.0],["2020-09-14",13.0433,13.3446,13.0261,13.138,6800.0],["2020-09-15",13.138,13.2069,13.0261,13.0691,9800.0],["2020-09-16",13.0002,13.1294,12.4492,12.7764,16500.0],["2020-09-17",12.7764,13.138,12.7764,13.138,4700.0],["2020-09-18",13.293,13.293,12.9744,12.9744,40100.0],["2020-09-21",12.6817,12.7161,12.1135,12.1565,25900.0],["2020-09-22",12.2684,12.3201,11.9757,11.9757,23200.0],["2020-09-23",12.0618,12.191,11.7605,11.8294,24100.0],["2020-09-24",12.1823,12.6473,11.8294,12.4837,26500.0],["2020-09-25",12.587,12.6817,12.0704,12.3115,28400.0],["2020-09-28",12.3545,12.7247,12.3545,12.5009,14600.0],["2020-09-29",12.4578,12.6042,12.3029,12.3373,11600.0],["2020-09-30",12.3373,12.3373,12.1823,12.3029,18100.0],["2020-10-01",12.2254,12.3545,12.2254,12.2684,12600.0],["2020-10-02",12.1565,12.6989,12.1565,12.6559,9800.0],["2020-10-05",12.9141,12.9572,12.7161,12.9141,21800.0],["2020-10-06",12.785,13.1638,12.5267,12.9141,27000.0],["2020-10-07",13.1896,13.9817,13.1896,13.7234,15100.0],["2020-10-08",13.8698,14.2658,13.8354,14.0592,12600.0],["2020-10-09",14.0334,14.3175,14.0334,14.0936,22700.0],["2020-10-12",14.1195,14.5499,14.1195,14.395,6300.0],["2020-10-13",14.3519,14.3605,14.1453,14.1625,13700.0],["2020-10-14",13.887,14.1969,13.887,14.0936,6100.0],["2020-10-15",14.1109,14.5327,13.6718,14.5327,10700.0],["2020-10-16",14.4208,14.6619,14.2228,14.5413,8700.0],["2020-10-19",14.5758,14.5758,14.4811,14.4811,1300.0],["2020-10-20",14.5327,14.7135,14.5327,14.7135,4000.0],["2020-10-21",14.6274,14.6963,14.5758,14.6016,6300.0],["2020-10-22",14.5069,15.5658,14.5069,15.2215,7000.0],["2020-10-23",15.1956,15.3764,15.0665,15.1698,13600.0],["2020-10-26",15.1698,15.1698,14.4208,14.5413,27400.0],["2020-10-27",14.593,14.6619,14.4208,14.4208,27300.0],["2020-10-28",14.2056,14.748,13.8784,14.0764,37400.0],["2020-10-29",13.9473,14.9546,13.887,14.593,13000.0],["2020-10-30",14.7364,14.9538,14.7364,14.9103,7500.0],["2020-11-02",15.0233,15.5624,14.9016,15.1451,13700.0],["2020-11-03",15.1972,15.5624,14.8234,15.0233,20800.0],["2020-11-04",14.7364,15.3624,13.0411,14.0148,28600.0],["2020-11-05",13.9105,14.6756,13.6323,14.5799,9900.0],["2020-11-06",14.3713,14.6147,14.1279,14.1279,20100.0],["2020-11-09",14.8495,16.6057,14.8495,16.5709,34500.0],["2020-11-10",16.6404,17.9185,16.397,17.7185,17400.0],["2020-11-11",17.5794,17.6489,16.3796,16.7448,23900.0],["2020-11-12",16.6404,16.8143,15.7102,16.0232,16500.0],["2020-11-13",16.3709,16.51,15.6667,16.0666,13700.0],["2020-11-16",16.6491,17.1186,16.5187,17.0143,11000.0],["2020-11-17",16.7013,17.2838,16.5187,17.1969,9300.0],["2020-11-18",17.4229,17.5098,16.8317,16.8317,11000.0],["2020-11-19",17.0317,17.0317,16.823,16.9621,9900.0],["2020-11-20",16.7361,17.0143,16.6665,17.0056,13400.0],["2020-11-23",17.1012,17.3012,16.7535,16.8926,10600.0],["2020-11-24",17.1447,17.7707,16.9969,17.7533,15600.0],["2020-11-25",17.7272,18.0315,17.5272,18.0141,8200.0],["2020-11-27",17.5446,17.9532,17.3881,17.7359,3400.0],["2020-11-30",17.5446,17.5446,16.2927,16.4231,15400.0],["2020-12-01",16.823,16.823,15.9014,16.6839,17100.0],["2020-12-02",16.5709,16.8665,16.5709,16.8665,6100.0],["2020-12-03",16.8839,16.9969,16.4231,16.7708,8100.0],["2020-12-04",16.9534,17.2838,16.7274,17.2577,12100.0],["2020-12-07",16.7274,17.2577,16.7274,17.2577,5800.0],["2020-12-08",16.7361,17.3099,16.7361,17.3099,10100.0],["2020-12-09",17.2838,17.4055,17.1534,17.2316,9800.0],["2020-12-10",17.1621,17.3012,16.7448,16.9186,9200.0],["2020-12-11",16.8578,16.8839,16.3535,16.6665,5300.0],["2020-12-14",16.7795,16.936,16.3014,16.3014,9500.0],["2020-12-15",16.4318,16.9186,16.4318,16.6317,9500.0],["2020-12-16",16.6404,17.1099,16.623,16.9795,14500.0],["2020-12-17",16.9534,17.0491,16.8752,17.0404,5500.0],["2020-12-18",17.1534,17.362,16.0666,16.1623,55700.0],["2020-12-21",16.2492,16.397,15.7884,16.0753,14900.0],["2020-12-22",15.8754,16.284,15.6841,15.9101,39800.0],["2020-12-23",16.084,16.2492,16.084,16.1101,6700.0],["2020-12-24",16.2057,16.2405,15.8493,15.8493,3500.0],["2020-12-28",16.1275,16.4405,16.0666,16.3361,25000.0],["2020-12-29",16.4579,16.5883,15.858,15.8667,11600.0],["2020-12-30",16.2144,16.3622,15.8232,16.3448,26900.0],["2020-12-31",16.1188,16.1188,16.0058,16.0058,6700.0],["2021-01-04",16.171,16.397,15.771,15.8493,19900.0],["2021-01-05",15.8145,16.4405,15.7797,16.3883,14100.0],["2021-01-06",16.6752,18.0402,16.6752,17.8054,17600.0],["2021-01-07",18.0489,18.0489,17.5794,17.6924,12600.0],["2021-01-08",17.7794,17.8315,16.7448,17.1012,8500.0],["2021-01-11",17.136,17.2664,16.7535,17.023,20000.0],["2021-01-12",17.023,17.9967,16.7882,17.3881,17300.0],["2021-01-13",17.4403,17.7359,17.3881,17.4838,10400.0],["2021-01-14",17.5185,17.675,17.4403,17.4403,6100.0],["2021-01-15",17.1186,17.3881,16.9882,17.136,13800.0],["2021-01-19",17.4577,17.4577,17.0317,17.1969,14400.0],["2021-01-20",17.1882,17.2751,17.0578,17.0751,16500.0],["2021-01-21",17.0577,17.2403,16.7622,16.7622,15900.0],["2021-01-22",16.7448,17.7446,16.7361,17.7446,15700.0],["2021-01-25",17.3968,17.3968,16.6752,17.2229,10500.0],["2021-01-26",17.1273,17.1273,16.0319,16.5448,34900.0],["2021-01-27",16.0579,16.3796,15.2668,15.8406,20200.0],["2021-01-28",16.2231,16.2753,15.8232,16.171,15100.0],["2021-01-29",16.4318,17.1186,16.2753,16.7448,24500.0],["2021-02-01",17.0056,17.3273,16.7882,17.3099,32100.0],["2021-02-02",17.5011,17.8054,17.3012,17.5968,17400.0],["2021-02-03",17.7881,18.2141,17.5794,17.8402,19900.0],["2021-02-04",17.9619,19.2574,17.9619,18.9618,27400.0],["2021-02-05",19.2861,19.5491,18.4796,19.2598,15600.0],["2021-02-08",19.102,19.4439,18.8653,19.4439,13900.0],["2021-02-09",19.0845,19.8296,18.7777,19.4176,28400.0],["2021-02-10",19.6455,19.6631,18.9267,19.1546,12400.0],["2021-02-11",19.2335,19.5053,18.2341,19.2861,23000.0],["2021-02-12",19.216,19.2598,18.6023,18.839,11200.0],["2021-02-16",19.3913,19.3913,18.6374,19.0056,7700.0],["2021-02-17",18.9267,19.1984,18.8566,19.1283,13300.0],["2021-02-18",18.9618,19.3475,18.8478,18.8566,10300.0],["2021-02-19",18.8478,19.1108,18.8478,19.0056,18900.0],["2021-02-22",18.8478,19.1108,18.8478,18.8829,20700.0],["2021-02-23",18.988,20.0663,18.8478,18.8478,17700.0],["2021-02-24",18.9793,19.479,18.9355,19.365,18200.0],["2021-02-25",19.2861,19.9436,19.2861,19.3738,18400.0],["2021-02-26",19.514,19.9261,19.3387,19.4614,17200.0],["2021-03-01",19.8472,20.1189,19.7332,19.9611,18500.0],["2021-03-02",19.9787,20.6011,19.9436,20.1803,20100.0],["2021-03-03",20.3819,20.8904,20.1189,20.1628,22200.0],["2021-03-04",20.3205,21.2936,20.3205,20.9956,33200.0],["2021-03-05",21.3111,22.5735,21.1972,22.5735,34100.0],["2021-03-08",22.6086,23.3976,22.6086,22.9505,27100.0],["2021-03-09",23.1959,23.4326,21.881,22.2229,55900.0],["2021-03-10",22.4157,23.6605,22.4157,23.5466,48900.0],["2021-03-11",23.5553,24.0989,23.4589,23.6868,19800.0],["2021-03-12",23.9498,23.9586,23.4502,23.906,15300.0],["2021-03-15",23.8446,23.8446,23.3888,23.7394,24700.0],["2021-03-16",23.6693,23.6693,23.1521,23.6342,16900.0],["2021-03-17",23.6693,23.6693,23.3011,23.345,27400.0],["2021-03-18",23.4852,23.8096,23.231,23.5203,14000.0],["2021-03-19",23.3537,23.3888,22.7401,23.3888,102500.0],["2021-03-22",23.1346,23.4589,22.4771,22.7138,24700.0],["2021-03-23",22.7488,22.9242,22.4683,22.8014,28700.0],["2021-03-24",23.1083,23.8183,22.5735,22.6787,21200.0],["2021-03-25",22.4946,22.6787,22.2053,22.5735,18400.0],["2021-03-26",23.2924,23.2924,22.3719,22.6261,14600.0],["2021-03-29",22.8628,22.8628,22.1878,22.1878,17500.0],["2021-03-30",22.0738,22.4332,22.0738,22.1352,11900.0],["2021-03-31",22.0388,22.0388,21.5391,21.6793,28600.0],["2021-04-01",21.7056,22.03,21.7056,22.03,15900.0],["2021-04-05",22.179,22.179,21.7495,22.0563,12300.0],["2021-04-06",22.0563,22.0563,21.355,21.4426,26400.0],["2021-04-07",21.6092,21.6092,21.1972,21.3112,23800.0],["2021-04-08",21.3638,22.3018,21.3287,21.4164,17600.0],["2021-04-09",21.6443,22.1966,21.3725,21.5303,23600.0],["2021-04-12",21.6881,21.7407,21.1446,21.1446,15800.0],["2021-04-13",21.1446,21.8634,21.1446,21.6969,27900.0],["2021-04-14",21.916,21.916,21.355,21.3813,15900.0],["2021-04-15",21.3111,21.5303,21.1972,21.2849,23900.0],["2021-04-16",21.2586,21.8108,21.1709,21.2323,29900.0],["2021-04-19",21.241,21.4076,20.8378,21.3199,22900.0],["2021-04-20",21.2585,21.3199,20.8202,21.0394,20000.0],["2021-04-21",20.8904,21.3725,20.8904,21.1797,22400.0],["2021-04-22",21.1358,21.355,21.0394,21.0745,24800.0],["2021-04-23",21.0569,21.767,21.0569,21.6092,21200.0],["2021-04-26",21.6706,21.7144,21.5654,21.6092,17900.0],["2021-04-27",21.5654,22.1177,21.5654,22.1001,52000.0],["2021-04-28",22.1264,22.1352,21.6092,21.8284,30800.0],["2021-04-29",22.03,22.3018,21.4777,22.0563,18800.0],["2021-04-30",22.4858,23.5466,22.3631,23.1959,49100.0],["2021-05-03",23.4063,24.0024,23.2836,23.8797,43700.0],["2021-05-04",23.7044,24.4934,23.6693,24.3706,36500.0],["2021-05-05",24.8177,24.8177,23.5729,23.8359,42100.0],["2021-05-06",23.7833,23.9937,23.6693,23.9148,18600.0],["2021-05-07",23.9148,24.3913,23.4118,23.6236,21000.0],["2021-05-10",23.65,24.1972,23.5265,23.6236,28200.0],["2021-05-11",23.4471,23.7295,23.1294,23.3324,18400.0],["2021-05-12",23.4029,23.6147,22.8293,22.9882,36600.0],["2021-05-13",23.5177,24.2589,23.05,23.8883,21700.0],["2021-05-14",23.9677,24.2589,23.7118,24.1001,12300.0],["2021-05-17",23.8706,24.2589,23.8442,24.1001,13400.0],["2021-05-18",23.9765,24.912,23.9765,24.709,46600.0],["2021-05-19",24.6649,25.2473,24.0471,24.3737,35900.0],["2021-05-20",24.3825,24.3825,23.8795,24.1795,37700.0],["2021-05-21",24.3207,24.7619,24.3031,24.7178,21200.0],["2021-05-24",24.709,25.2296,24.6649,24.709,25700.0],["2021-05-25",24.8237,24.9031,23.9412,23.9501,36900.0],["2021-05-26",24.0648,24.1883,23.8618,23.9148,38000.0],["2021-05-27",23.9854,24.4796,23.9236,24.153,22800.0],["2021-05-28",24.1177,24.4443,23.8795,24.1883,17100.0],["2021-06-01",24.1795,24.7619,24.1795,24.506,28100.0],["2021-06-02",24.5501,24.5501,24.1442,24.2589,17700.0],["2021-06-03",24.1089,24.4619,24.1089,24.3913,14400.0],["2021-06-04",24.3207,24.7002,24.1619,24.4884,20000.0],["2021-06-07",24.6384,24.9649,24.1089,24.1883,42900.0],["2021-06-08",24.2325,24.709,24.0913,24.2325,38800.0],["2021-06-09",24.1354,24.1354,23.8177,23.9589,90100.0],["2021-06-10",23.9589,24.2236,23.9148,23.9148,80600.0],["2021-06-11",24.0736,24.1354,24.003,24.1089,18400.0],["2021-06-14",24.1177,24.1177,23.8883,23.9324,37500.0],["2021-06-15",23.9236,24.7884,23.8795,24.4884,58600.0],["2021-06-16",24.4795,24.5237,24.0207,24.2854,67300.0],["2021-06-17",24.3913,24.5854,23.7383,23.8001,47700.0],["2021-06-18",23.6589,23.7559,23.0853,23.1735,88400.0],["2021-06-21",23.2882,23.9765,23.2706,23.5618,64600.0],["2021-06-22",23.6147,23.7736,23.1647,23.4824,75700.0],["2021-06-23",23.4824,23.9059,23.4471,23.5088,60300.0],["2021-06-24",23.6324,23.8706,23.1912,23.7471,74000.0],["2021-06-25",23.8265,24.2413,23.5,23.7383,1167600.0],["2021-06-28",23.7383,24.7619,23.7383,24.6296,56300.0],["2021-06-29",24.7796,24.8237,24.2678,24.2678,43000.0],["2021-06-30",24.4266,24.4266,23.7383,23.8883,63600.0],["2021-07-01",24.0118,24.9031,23.9677,24.8325,42300.0],["2021-07-02",24.7443,24.8237,24.153,24.2236,23900.0],["2021-07-06",24.1001,24.1001,23.3853,23.5353,49100.0],["2021-07-07",23.4118,23.6942,23.3059,23.4912,32800.0],["2021-07-08",23.2176,23.2882,22.7323,22.9794,41800.0],["2021-07-09",23.1735,23.5883,23.1735,23.5706,21700.0],["2021-07-12",23.3235,23.7206,23.3235,23.5971,29100.0],["2021-07-13",23.5618,23.7383,23.2882,23.4735,26900.0],["2021-07-14",23.4912,23.703,23.3323,23.4471,27300.0],["2021-07-15",23.3853,23.9765,23.3853,23.9236,18500.0],["2021-07-16",23.9236,23.9589,23.4824,23.4824,16900.0],["2021-07-19",23.2265,23.4559,22.6793,22.8205,29000.0],["2021-07-20",22.7764,24.0913,22.7764,23.5,29700.0],["2021-07-21",23.9059,24.356,23.7559,23.9501,17300.0],["2021-07-22",23.8265,23.8442,23.147,23.3235,35300.0],["2021-07-23",23.4206,23.703,23.1206,23.703,7900.0],["2021-07-26",23.5,24.153,23.5,23.8265,24300.0],["2021-07-27",23.7648,24.0736,23.5794,23.7559,11700.0],["2021-07-28",23.6765,24.1266,23.5618,23.8442,14300.0],["2021-07-29",23.7559,24.1089,23.7471,23.8883,15200.0],["2021-07-30",24.1354,24.6825,24.1354,24.3384,10100.0],["2021-08-02",24.056,24.5325,23.9236,24.1619,33800.0],["2021-08-03",24.1089,24.709,23.9677,24.356,19300.0],["2021-08-04",24.2678,24.6031,24.1001,24.1619,26100.0],["2021-08-05",24.3119,24.7972,24.3119,24.4707,33100.0],["2021-08-06",24.8083,25.3412,24.8083,24.9859,26000.0],["2021-08-09",25.0214,25.8031,24.977,25.3501,21300.0],["2021-08-10",25.2168,25.9452,25.2168,25.9008,13000.0],["2021-08-11",25.7142,26.114,25.7142,26.0429,11500.0],["2021-08-12",26.0607,26.0607,25.4744,25.8386,8900.0],["2021-08-13",25.8652,25.9185,25.3856,25.5455,10700.0],["2021-08-16",25.5011,25.8386,25.1458,25.4478,12800.0],["2021-08-17",25.3945,25.3945,24.8971,24.9593,21100.0],["2021-08-18",24.9593,25.43,24.8971,25.1369,10600.0],["2021-08-19",24.8704,25.0214,24.675,24.7372,14200.0],["2021-08-20",24.7994,25.3234,23.9378,25.3234,10200.0],["2021-08-23",25.4922,25.4922,24.8971,24.9681,15300.0],["2021-08-24",24.9237,24.9593,24.7017,24.7372,10100.0],["2021-08-25",24.755,25.0037,24.6395,24.8704,26900.0],["2021-08-26",24.8793,25.0747,24.2309,24.4707,18900.0],["2021-08-27",24.8615,25.0836,24.6661,24.9326,16000.0],["2021-08-30",24.906,24.9504,24.7194,24.7816,7500.0],["2021-08-31",24.6573,25.2257,24.6217,25.1724,13600.0],["2021-09-01",25.0303,25.0303,24.5595,24.7816,11300.0],["2021-09-02",24.7461,24.9593,24.5684,24.5862,9100.0],["2021-09-03",24.6484,24.8704,24.4174,24.8704,16600.0],["2021-09-07",24.977,25.1635,24.7017,24.8882,12200.0],["2021-09-08",24.7283,24.7638,24.3375,24.4352,17200.0],["2021-09-09",24.3464,24.8615,24.2043,24.5329,20200.0],["2021-09-10",24.6839,24.7372,24.2664,24.4974,12600.0],["2021-09-13",24.5063,24.6573,24.2043,24.5684,25700.0],["2021-09-14",24.0266,24.5329,23.9023,24.1954,17500.0],["2021-09-15",24.0533,24.2576,23.849,24.1954,19800.0],["2021-09-16",24.2664,24.7461,23.9467,24.0799,83700.0],["2021-09-17",24.2309,24.302,23.8134,23.9378,54200.0],["2021-09-20",23.7513,24.0444,23.6003,24.0266,16800.0],["2021-09-21",24.2309,24.2309,23.7246,23.9111,17600.0],["2021-09-22",24.1954,24.3464,24.071,24.2664,10900.0],["2021-09-23",24.4352,25.3057,24.4263,25.0037,49100.0],["2021-09-24",25.0303,25.3234,24.9593,25.208,14700.0],["2021-09-27",25.2701,26.0962,25.2701,25.9185,9900.0],["2021-09-28",25.9541,25.9718,25.4833,25.6165,17400.0],["2021-09-29",25.7142,26.0518,25.4478,25.7675,7500.0],["2021-09-30",26.0873,26.1317,25.128,25.5011,14300.0],["2021-10-01",25.4122,25.8919,25.1902,25.8297,13200.0],["2021-10-04",25.8564,25.9718,25.8297,25.8297,5400.0],["2021-10-05",25.8386,26.034,25.8297,25.8652,5900.0],["2021-10-06",25.8919,26.114,25.8208,26.0962,8700.0],["2021-10-07",26.114,26.114,25.8475,25.9541,7800.0],["2021-10-08",25.8741,26.0695,25.6876,25.6876,8700.0],["2021-10-11",25.9185,26.0162,25.5721,25.5721,11600.0],["2021-10-12",25.5544,25.7498,25.2968,25.6965,7600.0],["2021-10-13",25.6965,25.7231,25.359,25.6698,8000.0],["2021-10-14",25.7853,25.7853,25.3234,25.3234,9500.0],["2021-10-15",25.4567,25.6965,25.4567,25.4922,8100.0],["2021-10-18",25.4567,25.4833,24.977,25.3057,4800.0],["2021-10-19",25.2168,25.3501,24.8704,25.0392,15900.0],["2021-10-20",24.8704,25.359,24.8704,25.2524,14000.0],["2021-10-21",25.3234,25.5544,25.1902,25.5544,5300.0],["2021-10-22",25.4567,25.7054,25.3234,25.7054,6300.0],["2021-10-25",25.6432,26.0695,25.4211,25.9185,15200.0],["2021-10-26",25.4211,25.7587,25.4211,25.6876,4600.0],["2021-10-27",25.5988,25.5988,25.0481,25.0481,17200.0],["2021-10-28",25.359,25.7587,25.0481,25.3945,15400.0],["2021-10-29",25.8031,26.3005,25.5721,25.9363,13100.0],["2021-11-01",26.0962,26.7624,26.0429,26.6646,13400.0],["2021-11-02",26.7801,27.1443,26.5581,26.9222,18300.0],["2021-11-03",26.5936,28.3256,26.5936,27.3486,6300.0],["2021-11-04",27.3575,27.8904,26.9755,27.2598,17000.0],["2021-11-05",27.9299,27.9745,27.1079,27.2776,3800.0],["2021-11-08",27.7958,27.912,27.3759,27.8763,6300.0],["2021-11-09",27.635,27.9299,27.0453,27.5367,8500.0],["2021-11-10",27.358,27.9299,27.3044,27.6708,18300.0],["2021-11-11",27.1794,27.5993,27.1794,27.5189,9100.0],["2021-11-12",27.6976,27.912,26.9649,27.6261,26600.0],["2021-11-15",27.635,28.4928,27.635,27.6976,8600.0],["2021-11-16",27.6529,27.7869,27.3849,27.3849,7600.0],["2021-11-17",27.3848,27.4831,26.9739,26.9739,6300.0],["2021-11-18",26.9471,27.233,26.3842,27.1883,11100.0],["2021-11-19",27.0096,27.4742,26.402,26.8309,9200.0],["2021-11-22",26.9113,27.0811,26.6075,26.6075,7900.0],["2021-11-23",26.6611,27.0185,26.4735,26.4914,21300.0],["2021-11-24",26.3574,26.411,25.8034,26.1608,19500.0],["2021-11-26",26.0,26.6075,25.5175,26.0089,6800.0],["2021-11-29",26.4288,26.4914,25.5086,25.6873,8200.0],["2021-11-30",25.5979,25.6873,25.2941,25.5622,3000.0],["2021-12-01",27.0185,27.0185,25.6605,25.7051,6300.0],["2021-12-02",25.8213,26.679,25.5086,26.3574,8200.0],["2021-12-03",26.2233,26.411,25.5532,26.0446,6600.0],["2021-12-06",26.1072,26.1072,25.6962,25.7766,10700.0],["2021-12-07",25.7587,26.2948,25.4192,25.7141,11000.0],["2021-12-08",25.9821,26.0089,25.2941,25.6247,12900.0],["2021-12-09",25.5532,26.2412,25.2941,25.2941,11400.0],["2021-12-10",25.2584,26.1429,25.2405,25.3924,15700.0],["2021-12-13",25.6426,26.0,25.2405,25.2405,20000.0],["2021-12-14",25.3745,25.5443,25.0708,25.0708,26500.0],["2021-12-15",25.2405,26.0178,25.2405,25.6426,14300.0],["2021-12-16",25.6337,25.991,25.2852,25.4818,14000.0],["2021-12-17",25.3209,25.4818,25.2048,25.2405,15800.0],["2021-12-20",25.2405,25.4282,25.0529,25.3031,12600.0],["2021-12-21",25.3924,26.1608,25.2405,25.5622,18200.0],["2021-12-22",25.5354,25.9017,25.4192,25.5979,6400.0],["2021-12-23",25.5443,26.3038,25.5354,25.7319,6000.0],["2021-12-27",25.5264,25.9285,25.1959,25.6247,16600.0],["2021-12-28",25.6247,26.1787,25.5532,26.0625,10400.0],["2021-12-29",26.2591,26.2591,25.8391,26.0089,11600.0],["2021-12-30",26.134,26.1697,25.866,25.866,4200.0],["2021-12-31",26.1608,26.277,25.9553,26.0625,2300.0],["2022-01-03",25.9553,26.0536,25.8838,26.0,11100.0],["2022-01-04",26.0536,26.9739,26.0536,26.5003,10900.0],["2022-01-05",26.9113,27.1168,26.5986,26.8041,18700.0],["2022-01-06",26.9292,27.4206,26.9292,27.2508,8300.0],["2022-01-07",26.9739,28.3766,26.9739,27.5189,18800.0],["2022-01-10",27.5189,27.6886,26.9917,27.1257,6300.0],["2022-01-11",27.1615,27.3849,27.0989,27.1525,5100.0],["2022-01-12",26.8666,27.4921,26.8666,27.0989,6700.0],["2022-01-13",27.6797,27.6797,26.9739,27.0007,8000.0],["2022-01-14",27.0096,27.2062,26.9828,27.0721,2800.0],["2022-01-18",27.1347,28.2694,27.1347,27.6976,16300.0],["2022-01-19",28.0103,28.1622,27.7869,28.1622,29000.0],["2022-01-20",28.1443,29.833,28.046,28.2158,14200.0],["2022-01-21",28.3498,28.7519,27.7869,28.3945,28400.0],["2022-01-24",28.3766,28.6536,27.7333,28.0996,31800.0],["2022-01-25",28.0996,29.1897,27.9567,28.0907,13400.0],["2022-01-26",28.3587,29.011,27.7333,27.9209,9400.0],["2022-01-27",28.1711,28.1711,27.2508,27.4385,13700.0],["2022-01-28",27.644,29.9223,27.644,29.4577,51900.0],["2022-01-31",29.7168,30.3512,29.4934,30.0921,24700.0],["2022-02-01",30.0921,30.3512,29.7972,30.0742,16000.0],["2022-02-02",29.9849,30.4405,29.7436,30.0027,15700.0],["2022-02-03",29.9402,30.5745,29.9402,30.3601,14300.0],["2022-02-04",30.556,30.574,29.7742,30.1157,16600.0],["2022-02-07",30.4032,30.556,30.0258,30.4212,33000.0],["2022-02-08",30.4392,30.4931,30.0887,30.3134,16900.0],["2022-02-09",30.4841,30.5201,30.1246,30.2505,11700.0],["2022-02-10",30.3853,30.7088,30.1067,30.1246,6300.0],["2022-02-11",30.3044,30.6818,30.1606,30.2774,15900.0],["2022-02-14",30.4931,30.4931,29.909,30.0258,9600.0],["2022-02-15",30.1516,30.1965,30.0797,30.0797,12000.0],["2022-02-16",30.3224,30.547,30.1067,30.1965,8400.0],["2022-02-17",30.2505,30.2505,29.873,30.0977,7400.0],["2022-02-18",30.1786,30.1786,29.8371,29.9449,7800.0],["2022-02-22",30.0887,30.1696,29.5585,29.5585,15800.0],["2022-02-23",29.6753,29.9988,29.2709,29.5674,58400.0],["2022-02-24",29.3697,29.6663,29.163,29.2529,14900.0],["2022-02-25",29.4686,29.9449,29.4686,29.9359,7700.0],["2022-02-28",29.5944,29.9,29.3338,29.6124,11200.0],["2022-03-01",29.4416,29.6573,28.7946,28.8215,16200.0],["2022-03-02",28.8395,29.5135,28.8395,29.2259,8100.0],["2022-03-03",29.1361,29.3877,29.0282,29.208,10900.0],["2022-03-04",28.8934,29.6843,28.8934,29.2978,23200.0],["2022-03-07",29.2799,29.2799,28.516,28.7586,21400.0],["2022-03-08",28.7676,29.2978,28.3182,28.3182,23300.0],["2022-03-09",28.6238,28.7766,28.3182,28.489,12600.0],["2022-03-10",28.3093,28.5339,28.3093,28.516,15000.0],["2022-03-11",28.471,29.2439,28.471,28.7586,21500.0],["2022-03-14",28.7586,29.0282,28.6058,28.6058,21900.0],["2022-03-15",29.0192,29.0192,28.498,28.498,6400.0],["2022-03-16",28.7586,29.3787,28.7586,29.181,12800.0],["2022-03-17",28.9833,28.9833,28.8215,28.8754,9600.0],["2022-03-18",28.7227,28.9024,28.5519,28.8395,14400.0],["2022-03-21",28.6777,29.1091,28.489,28.9024,15300.0],["2022-03-22",28.9384,29.6034,28.9384,29.2439,12600.0],["2022-03-23",29.5764,29.5764,28.8844,29.4776,16500.0],["2022-03-24",29.5944,29.9898,29.4776,29.7562,14900.0],["2022-03-25",29.9539,30.4392,29.9539,30.3583,50500.0],["2022-03-28",30.4392,30.5111,29.909,30.0617,14300.0],["2022-03-29",30.0438,30.3853,29.6483,30.1786,38100.0],["2022-03-30",30.0707,30.1876,29.5315,29.6573,13600.0],["2022-03-31",29.5944,29.9898,29.4866,29.4866,14400.0],["2022-04-01",29.8101,29.918,29.4956,29.4956,12800.0],["2022-04-04",29.5225,29.7292,29.1271,29.2349,23000.0],["2022-04-05",29.2169,29.4776,29.2169,29.2439,9600.0],["2022-04-06",29.3158,29.3158,28.8575,29.0013,9100.0],["2022-04-07",28.9833,29.0642,28.6777,28.9024,41800.0],["2022-04-08",28.7676,29.1361,28.7676,28.9833,9600.0],["2022-04-11",28.7676,29.1001,28.6777,28.8395,14900.0],["2022-04-12",28.7586,30.1246,28.7586,29.4866,21100.0],["2022-04-13",29.3877,29.9988,29.3248,29.3877,12400.0],["2022-04-14",29.3877,29.9,29.3877,29.5225,13000.0],["2022-04-18",29.3877,29.9179,29.3877,29.6573,17500.0],["2022-04-19",29.7652,30.4662,29.7652,30.4572,17000.0],["2022-04-20",30.4572,31.6794,30.4572,31.5087,27000.0],["2022-04-21",31.6974,31.6974,31.1312,31.4278,19000.0],["2022-04-22",31.3559,31.5985,31.0234,31.1312,22100.0],["2022-04-25",31.0054,31.1402,30.3493,30.9874,25400.0],["2022-04-26",30.7448,30.9694,30.3134,30.601,27500.0],["2022-04-27",30.556,30.8616,30.5291,30.6908,49500.0],["2022-04-28",30.8256,31.0683,30.3853,30.8526,42100.0],["2022-04-29",31.0054,31.5176,30.8167,31.1582,31700.0],["2022-05-02",31.0054,31.3199,30.6639,31.2301,39200.0],["2022-05-03",31.293,31.6255,30.9874,31.4907,52800.0],["2022-05-04",31.6255,31.8502,31.1941,31.5266,47200.0],["2022-05-05",31.284,31.7513,30.9964,31.7513,29700.0],["2022-05-06",31.7314,32.0297,31.0355,31.5868,32900.0],["2022-05-09",31.4513,31.7133,30.9903,31.4693,39600.0],["2022-05-10",31.5416,31.7314,30.4481,30.5656,33300.0],["2022-05-11",30.7373,31.3609,30.1227,31.162,30000.0],["2022-05-12",31.0536,31.1169,30.0594,30.2312,43000.0],["2022-05-13",30.5023,30.5023,29.8696,30.1227,47400.0],["2022-05-16",29.942,30.7644,29.942,30.2763,29500.0],["2022-05-17",30.4119,30.7282,30.2944,30.5927,35100.0],["2022-05-18",30.4661,30.7011,29.8606,29.9962,40800.0],["2022-05-19",29.9871,30.3758,29.5985,29.6618,22300.0],["2022-05-20",29.6528,29.6528,29.1828,29.2641,29800.0],["2022-05-23",29.3635,30.0685,29.3635,29.707,20400.0],["2022-05-24",29.6708,29.9148,29.1647,29.5624,26800.0],["2022-05-25",29.725,29.9871,29.5533,29.8335,32400.0],["2022-05-26",29.9781,30.2673,29.96,30.0866,28600.0],["2022-05-27",30.2131,30.7282,29.8697,30.683,23100.0],["2022-05-31",30.3035,31.2072,30.3035,31.0897,37400.0],["2022-06-01",31.2163,31.8399,31.0446,31.8218,42300.0],["2022-06-02",31.641,31.9664,31.5326,31.8308,29700.0],["2022-06-03",31.9664,32.4273,31.8308,31.9845,82700.0],["2022-06-06",32.2556,32.4635,31.867,31.9754,49600.0],["2022-06-07",31.7314,31.8308,30.5836,30.8096,94200.0],["2022-06-08",30.6831,31.0174,29.8877,30.4029,51500.0],["2022-06-09",30.4029,30.6559,29.9239,29.9329,45500.0],["2022-06-10",29.8787,29.96,29.472,29.9239,36500.0],["2022-06-13",29.5172,29.5353,28.8394,28.8574,41200.0],["2022-06-14",29.0201,29.2099,28.7038,29.1195,30900.0],["2022-06-15",29.228,29.8968,29.228,29.5714,42900.0],["2022-06-16",29.472,29.472,28.6857,28.9297,52400.0],["2022-06-17",29.0291,29.3997,28.8394,29.1828,51500.0],["2022-06-21",29.1557,30.0775,29.1557,29.8245,63100.0],["2022-06-22",29.5985,29.8516,29.2461,29.3635,59500.0],["2022-06-23",29.8064,29.8064,28.3965,28.4417,76600.0],["2022-06-24",28.6767,29.5443,27.5741,27.7006,943900.0],["2022-06-27",27.9627,29.3364,27.9627,29.2009,102300.0],["2022-06-28",29.4268,30.3035,28.8394,28.984,48900.0],["2022-06-29",28.9749,28.9749,28.1615,28.2519,55500.0],["2022-06-30",28.27,28.27,28.0711,28.1886,94500.0],["2022-07-01",28.0802,28.7309,28.0802,28.5682,42400.0],["2022-07-05",28.2338,28.6857,27.8994,28.6676,69400.0],["2022-07-06",28.4959,28.5411,28.0711,28.1886,23500.0],["2022-07-07",28.3513,28.5502,28.026,28.026,30100.0],["2022-07-08",28.1886,28.2157,27.8452,28.2157,29800.0],["2022-07-11",28.1706,28.1886,27.9085,28.0802,31500.0],["2022-07-12",28.044,28.4598,28.044,28.1254,49500.0],["2022-07-13",28.1163,28.279,27.7096,27.8452,50000.0],["2022-07-14",27.7819,27.7819,26.9776,27.2126,43200.0],["2022-07-15",27.4747,28.1615,27.3481,28.035,62600.0],["2022-07-18",28.3604,28.3604,28.0802,28.0983,20700.0],["2022-07-19",28.1886,28.8936,28.1886,28.6948,20800.0],["2022-07-20",29.0924,29.0924,28.4146,28.6224,21500.0],["2022-07-21",28.8936,29.0563,28.4146,28.6405,16800.0],["2022-07-22",28.9749,28.993,28.3061,28.5411,18200.0],["2022-07-25",28.749,29.0563,28.7309,28.8755,21300.0],["2022-07-26",29.0111,29.1195,28.7942,29.002,21700.0],["2022-07-27",28.9659,29.1918,28.7942,29.1647,29500.0],["2022-07-28",29.3635,30.1679,28.7851,30.0323,34500.0],["2022-07-29",31.7766,32.0116,30.0594,30.2312,40500.0],["2022-08-01",30.1046,30.1408,29.463,29.5353,48800.0],["2022-08-02",29.6437,29.9329,29.4087,29.7612,23800.0],["2022-08-03",29.7974,30.3035,29.7974,30.0866,24200.0],["2022-08-04",29.8516,29.942,29.716,29.8425,24200.0],["2022-08-05",29.9316,30.2862,29.7953,30.168,27700.0],["2022-08-08",30.4135,31.0227,30.1499,30.9318,46000.0],["2022-08-09",31.0227,31.541,31.0227,31.4137,26000.0],["2022-08-10",31.6501,31.7683,31.2682,31.3409,14700.0],["2022-08-11",31.4319,31.7774,31.3046,31.7137,15000.0],["2022-08-12",31.7319,32.532,31.7319,32.2774,18600.0],["2022-08-15",32.0501,32.5593,31.9137,32.5593,20100.0],["2022-08-16",32.4866,33.2594,32.4866,33.1048,16500.0],["2022-08-17",32.8866,32.9775,32.5593,32.5866,21800.0],["2022-08-18",32.7684,33.1958,32.5047,32.8957,20800.0],["2022-08-19",32.8412,32.8502,32.132,32.6957,45500.0],["2022-08-22",32.5047,32.5047,31.9865,32.0774,18000.0],["2022-08-23",32.1411,32.1956,31.6046,31.6137,11300.0],["2022-08-24",31.2591,31.2591,30.8772,31.0045,10800.0],["2022-08-25",30.85,31.3591,30.85,31.3591,14500.0],["2022-08-26",31.6592,31.6592,30.5681,30.7136,14700.0],["2022-08-29",30.5863,30.7772,30.2862,30.5772,15900.0],["2022-08-30",30.7045,30.7136,30.4408,30.5408,20000.0],["2022-08-31",30.5408,30.6408,30.1953,30.259,16500.0],["2022-09-01",30.1953,30.459,30.0408,30.3681,13800.0],["2022-09-02",30.4863,30.7681,30.1953,30.259,12000.0],["2022-09-06",30.5135,30.6408,29.4861,29.8771,19700.0],["2022-09-07",29.5498,30.0135,29.5498,30.0135,17200.0],["2022-09-08",29.9226,30.168,29.4316,30.068,13800.0],["2022-09-09",30.459,30.659,30.1771,30.5135,17400.0],["2022-09-12",30.5499,30.85,30.0317,30.8227,21600.0],["2022-09-13",30.6408,30.6408,29.8044,29.8771,17800.0],["2022-09-14",30.0498,30.2408,29.8043,30.2317,22200.0],["2022-09-15",30.3863,30.759,30.3681,30.5045,20600.0],["2022-09-16",30.459,32.0774,30.2771,31.6319,103200.0],["2022-09-19",31.2409,31.4137,30.8409,31.2409,19900.0],["2022-09-20",30.95,31.5501,30.95,31.4137,17600.0],["2022-09-21",31.5046,31.5046,30.7499,30.7499,13700.0],["2022-09-22",30.459,30.9954,30.3135,30.8772,30300.0],["2022-09-23",30.5045,30.8772,30.0226,30.2953,15900.0],["2022-09-26",30.2771,30.3681,29.9226,30.1044,11100.0],["2022-09-27",30.3953,30.3953,29.177,29.5225,16300.0],["2022-09-28",29.7134,30.2771,29.4952,29.9589,17400.0],["2022-09-29",29.8407,29.8407,29.2497,29.5407,8400.0],["2022-09-30",29.5043,29.8771,29.377,29.377,16200.0],["2022-10-03",29.8134,30.2226,29.4679,30.0953,11800.0],["2022-10-04",30.259,31.1136,29.9407,30.8227,26200.0],["2022-10-05",30.7045,31.1864,30.7045,30.9682,15000.0],["2022-10-06",30.9591,30.9591,30.2771,30.3772,12400.0],["2022-10-07",30.3226,30.3863,29.8498,30.068,11800.0],["2022-10-10",30.1226,30.4499,29.8771,30.3863,9400.0],["2022-10-11",29.4498,30.8863,29.4498,30.4863,17900.0],["2022-10-12",30.5499,30.5499,30.1044,30.4044,9100.0],["2022-10-13",30.1317,31.4319,30.1135,31.25,27300.0],["2022-10-14",31.0318,31.541,30.9773,31.1318,19700.0],["2022-10-17",31.4773,33.5685,31.0409,31.5228,23900.0],["2022-10-18",31.7592,32.3047,31.1136,31.2591,30000.0],["2022-10-19",31.25,31.5501,30.7772,31.2773,23000.0],["2022-10-20",31.3682,31.3682,30.2681,30.4863,15700.0],["2022-10-21",30.759,31.05,30.4226,30.4499,71600.0],["2022-10-24",30.759,31.4228,30.3772,30.9409,24700.0],["2022-10-25",30.9045,31.5319,30.6408,31.4591,37200.0],["2022-10-26",31.541,32.4866,31.5046,32.1502,23500.0],["2022-10-27",31.9683,32.3684,31.8319,32.0865,18900.0],["2022-10-28",32.7957,33.4049,31.441,33.323,29100.0],["2022-10-31",33.3231,34.8506,32.7139,34.6869,28400.0],["2022-11-01",34.7051,35.7052,33.7049,35.2142,26300.0],["2022-11-02",35.0506,35.5688,34.6232,34.8142,31400.0],["2022-11-03",34.5596,34.7233,33.7686,34.0141,42700.0],["2022-11-04",34.3139,35.429,34.3139,35.429,18100.0],["2022-11-07",35.3559,35.5753,34.6338,35.5661,23300.0],["2022-11-08",35.4747,36.1786,35.4747,35.7764,20200.0],["2022-11-09",35.5936,35.8312,35.3833,35.493,14200.0],["2022-11-10",36.0963,36.3248,35.0634,35.9683,39100.0],["2022-11-11",36.0506,36.0506,34.6978,35.8586,28400.0],["2022-11-14",35.8038,36.0871,35.6393,35.6393,15400.0],["2022-11-15",35.1274,35.8221,35.1274,35.6027,14500.0],["2022-11-16",35.2005,35.685,35.2005,35.5661,11000.0],["2022-11-17",35.3559,35.8952,35.3376,35.8769,12700.0],["2022-11-18",36.0506,36.2517,35.9683,36.0049,16200.0],["2022-11-21",35.9226,36.1968,35.9226,36.142,15500.0],["2022-11-22",36.1237,36.4528,36.1054,36.1877,19200.0],["2022-11-23",36.078,36.1877,35.6667,35.8038,15100.0],["2022-11-25",35.7855,35.8312,35.557,35.7855,10200.0],["2022-11-28",35.429,35.621,35.1457,35.1822,15600.0],["2022-11-29",35.1914,35.2097,34.8349,35.0634,17100.0],["2022-11-30",34.9263,35.1274,34.1493,35.0268,25000.0],["2022-12-01",34.844,35.2828,34.7343,35.1639,28100.0],["2022-12-02",35.1182,35.6484,35.036,35.5753,19200.0],["2022-12-05",35.0817,35.3102,34.2225,34.4327,14300.0],["2022-12-06",34.515,34.515,34.0122,34.4236,30100.0],["2022-12-07",34.1311,34.4601,34.1311,34.259,18400.0],["2022-12-08",34.2773,34.3047,34.1036,34.259,20200.0],["2022-12-09",34.2316,34.4327,34.0031,34.3321,16300.0],["2022-12-12",34.3687,34.7892,34.1859,34.6612,20400.0],["2022-12-13",34.8257,35.1914,34.4144,34.5424,24100.0],["2022-12-14",34.3504,34.6155,34.2316,34.2316,20500.0],["2022-12-15",34.0305,34.0305,32.5497,32.8148,22500.0],["2022-12-16",32.3304,34.1311,31.983,33.9848,128600.0],["2022-12-19",33.7929,33.9117,32.8971,33.0433,32500.0],["2022-12-20",32.8971,33.1987,32.8331,33.1165,21900.0],["2022-12-21",33.089,33.866,33.0616,33.6649,15100.0],["2022-12-22",33.5643,33.5643,32.7143,32.9976,33600.0],["2022-12-23",32.8605,33.4089,32.8239,33.3175,20900.0],["2022-12-27",33.4546,33.6649,33.3358,33.4089,14100.0],["2022-12-28",33.4455,33.4455,32.9428,33.0616,12300.0],["2022-12-29",33.0159,33.5643,32.9976,33.5095,14800.0],["2022-12-30",33.4546,33.7197,33.1804,33.4089,63100.0],["2023-01-03",33.3724,33.61,32.8057,33.1256,24900.0],["2023-01-04",33.2261,33.5278,32.9702,33.0433,17000.0],["2023-01-05",32.9793,32.9793,32.6229,32.7234,14700.0],["2023-01-06",32.7234,32.8788,32.3121,32.8605,65200.0],["2023-01-09",32.9611,32.9611,31.9373,31.9373,18700.0],["2023-01-10",31.7545,32.0744,31.7545,31.9922,20600.0],["2023-01-11",32.1293,32.1293,31.8459,31.9099,15700.0],["2023-01-12",32.1018,32.3486,31.9007,32.2389,31100.0],["2023-01-13",32.0196,32.5589,31.9373,32.5132,16700.0],["2023-01-17",32.4035,32.5223,32.3486,32.4126,13900.0],["2023-01-18",32.2481,32.2481,30.3743,30.5845,40200.0],["2023-01-19",30.3743,30.3743,29.7618,30.0269,50500.0],["2023-01-20",30.2372,31.0141,30.0269,31.0141,23800.0],["2023-01-23",31.0507,31.2061,30.7125,30.9227,19800.0],["2023-01-24",30.6028,31.1055,30.42,30.8313,9300.0],["2023-01-25",30.8587,30.877,30.6485,30.8496,7800.0],["2023-01-26",31.0872,31.0872,30.4291,30.5479,13300.0],["2023-01-27",30.9593,32.1019,30.9593,31.5169,23000.0],["2023-01-30",31.6357,32.0836,31.4163,31.7728,23600.0],["2023-01-31",32.0196,32.7691,31.8733,32.7234,18000.0],["2023-02-01",32.824,33.1622,32.5589,32.7691,22900.0],["2023-02-02",32.9428,33.0433,32.4309,32.8605,18500.0],["2023-02-03",32.4907,33.5578,32.2975,33.4474,19500.0],["2023-02-06",33.4474,33.5762,33.0243,33.475,20300.0],["2023-02-07",33.337,34.2753,33.337,33.889,19900.0],["2023-02-08",33.935,34.0361,33.2726,33.4658,10700.0],["2023-02-09",33.613,33.613,32.6931,32.8495,12300.0],["2023-02-10",32.6747,33.1622,32.6747,32.9783,10700.0],["2023-02-13",33.2082,34.1925,32.9783,33.9901,23200.0],["2023-02-14",34.0453,34.0453,33.4934,33.5118,16900.0],["2023-02-15",33.6682,33.6866,33.0243,33.4658,12900.0],["2023-02-16",33.4658,33.8613,33.1346,33.5026,24900.0],["2023-02-17",33.567,34.3029,33.4198,34.0913,28300.0],["2023-02-21",33.5486,33.7234,33.3094,33.4014,24100.0],["2023-02-22",33.3186,33.429,32.9507,33.0243,14000.0],["2023-02-23",33.3002,33.3002,32.8863,33.0426,8100.0],["2023-02-24",32.6931,32.7943,32.1228,32.7023,34400.0],["2023-02-27",31.8652,32.9231,31.8652,32.6287,8200.0],["2023-02-28",32.5643,32.8771,32.5643,32.5827,11600.0],["2023-03-01",32.4907,32.8035,32.3435,32.5183,14300.0],["2023-03-02",33.0151,33.0151,32.3803,32.7023,17400.0],["2023-03-03",32.6287,33.0426,32.6103,32.9599,9700.0],["2023-03-06",33.1898,33.613,32.6563,32.6931,34000.0],["2023-03-07",32.6839,32.7391,32.2699,32.2883,21500.0],["2023-03-08",32.2055,32.3895,32.086,32.3895,12400.0],["2023-03-09",32.1044,32.1044,30.5589,30.6141,26100.0],["2023-03-10",30.6325,30.6325,29.4827,29.9518,32300.0],["2023-03-13",28.9951,28.9951,27.2381,27.79,57400.0],["2023-03-14",28.6547,29.9334,28.0568,28.4984,62900.0],["2023-03-15",27.6889,28.6639,27.6889,28.25,31600.0],["2023-03-16",27.9556,29.3723,27.836,28.7467,43000.0],["2023-03-17",28.6364,28.6364,27.7165,28.1948,69700.0],["2023-03-20",28.4892,28.8847,28.0752,28.4432,17100.0],["2023-03-21",28.9859,29.639,28.6823,29.3447,20300.0],["2023-03-22",29.593,29.593,28.2776,28.3328,20200.0],["2023-03-23",28.7191,28.9767,27.6061,27.7073,27600.0],["2023-03-24",27.4681,28.342,27.4681,28.1212,17100.0],["2023-03-27",28.6456,29.2067,27.9004,28.6456,17400.0],["2023-03-28",28.5628,28.9399,28.0752,28.4892,10300.0],["2023-03-29",28.5628,28.7191,28.4064,28.6915,6900.0],["2023-03-30",28.9767,29.0871,27.6153,27.7533,14300.0],["2023-03-31",28.7927,28.7927,27.7532,28.066,13700.0],["2023-04-03",27.882,28.4616,27.4773,28.2408,14800.0],["2023-04-04",28.2592,28.2592,27.2013,27.6429,18600.0],["2023-04-05",27.5509,27.5509,27.3485,27.3485,9800.0],["2023-04-06",27.3209,27.836,26.9989,27.0541,16600.0],["2023-04-10",27.1829,27.3945,25.7571,26.7598,26500.0],["2023-04-11",26.815,26.861,26.585,26.7322,18500.0],["2023-04-12",26.6218,26.6218,26.2722,26.3274,9000.0],["2023-04-13",26.3642,26.5666,26.079,26.447,16700.0],["2023-04-14",26.769,26.769,25.8583,26.3182,16700.0],["2023-04-17",26.263,26.7966,26.1066,26.7966,12200.0],["2023-04-18",26.861,26.861,26.4562,26.6402,16600.0],["2023-04-19",26.723,27.4865,26.723,27.2933,6700.0],["2023-04-20",27.2657,27.2657,26.677,26.9897,11000.0],["2023-04-21",26.8242,27.2197,26.677,26.723,9200.0],["2023-04-24",26.585,26.7506,26.0146,26.0422,12900.0],["2023-04-25",25.8951,26.217,25.7111,25.7111,15600.0],["2023-04-26",25.4903,26.125,25.4903,25.9503,21300.0],["2023-04-27",26.5482,26.6586,26.1526,26.4746,7100.0],["2023-04-28",27.0909,27.5417,26.2538,26.3918,11700.0],["2023-05-01",26.217,26.9437,25.1224,25.2971,21900.0],["2023-05-02",25.2143,26.9897,23.6137,23.9633,25600.0],["2023-05-03",24.0737,25.0948,23.8805,24.0277,21000.0],["2023-05-04",23.7701,24.2392,23.2274,23.7057,27300.0],["2023-05-05",24.1308,24.3999,23.7224,24.1493,16800.0],["2023-05-08",23.8895,24.864,23.2955,23.5554,21000.0],["2023-05-09",23.6574,23.6574,22.8964,23.4997,7500.0],["2023-05-10",23.8895,23.8895,23.2305,23.7224,15700.0],["2023-05-11",23.5554,23.7131,23.1934,23.4254,8400.0],["2023-05-12",23.2212,23.5275,22.8036,23.4254,10100.0],["2023-05-15",23.3976,24.0101,23.212,23.6203,10600.0],["2023-05-16",23.6667,23.9823,23.5739,23.676,8900.0],["2023-05-17",23.7781,24.7433,23.7781,24.6598,10600.0],["2023-05-18",24.8361,25.4951,24.0101,25.1795,15700.0],["2023-05-19",25.5508,26.1262,24.799,24.8269,17400.0],["2023-05-22",24.7155,25.4209,24.7155,25.3373,7700.0],["2023-05-23",25.3652,26.2654,25.3652,26.0427,7800.0],["2023-05-24",25.4301,26.349,25.4301,26.0427,16500.0],["2023-05-25",25.9406,25.987,25.1888,25.3837,13200.0],["2023-05-26",25.3559,25.7921,25.2909,25.6622,5500.0],["2023-05-30",25.5601,26.1077,25.1331,25.5229,7800.0],["2023-05-31",25.3002,25.3002,24.6505,24.8454,12600.0],["2023-06-01",25.1239,25.5601,24.9568,24.9568,10100.0],["2023-06-02",25.3837,26.6645,25.3837,26.4603,11900.0],["2023-06-05",26.4882,26.4882,25.3095,25.393,7700.0],["2023-06-06",25.5786,27.3328,25.096,27.1843,23900.0],["2023-06-07",27.407,29.0405,27.2956,28.827,42100.0],["2023-06-08",29.0405,29.0497,28.4001,28.762,8900.0],["2023-06-09",28.4372,28.4372,27.8989,27.936,5800.0],["2023-06-12",28.3073,29.0869,28.1124,28.4094,35600.0],["2023-06-13",28.9662,29.2168,28.7713,29.1147,35300.0],["2023-06-14",29.6994,29.6994,27.6112,27.9453,16300.0],["2023-06-15",27.9639,28.5393,27.6854,28.0196,27100.0],["2023-06-16",28.2794,28.5114,27.5648,27.8154,23600.0],["2023-06-20",27.8154,28.3722,27.4905,28.2423,15100.0],["2023-06-21",28.2237,28.5486,27.9917,27.9917,5500.0],["2023-06-22",28.0381,28.1309,27.2307,27.4627,6000.0],["2023-06-23",27.1564,27.5184,26.5346,27.1843,59500.0],["2023-06-26",26.9894,27.5277,26.9522,27.1471,7900.0],["2023-06-27",27.3699,27.7875,27.1935,27.3235,11900.0],["2023-06-28",27.2956,27.472,26.9801,27.3792,7200.0],["2023-06-29",27.472,27.8061,27.3235,27.6576,4300.0],["2023-06-30",27.7411,27.7411,26.9986,27.3699,10400.0],["2023-07-03",27.11,27.8154,27.11,27.8154,3200.0],["2023-07-05",27.7968,27.9824,27.2492,27.2492,10700.0],["2023-07-06",27.0914,27.1007,26.3582,26.8687,11200.0],["2023-07-07",27.0822,27.472,27.0822,27.472,34400.0],["2023-07-10",28.0474,28.0474,27.1935,27.6854,13200.0],["2023-07-11",27.7133,27.7504,26.8037,26.9986,16700.0],["2023-07-12",27.3792,28.0288,27.1286,27.3049,10700.0],["2023-07-13",27.769,27.8247,27.6854,27.6854,2300.0],["2023-07-14",27.8061,27.8061,27.2028,27.2307,7300.0],["2023-07-17",27.5648,28.066,27.5648,27.769,10100.0],["2023-07-18",27.7968,29.1518,27.472,29.0405,9400.0],["2023-07-19",28.9198,29.6994,28.8177,29.6994,9300.0],["2023-07-20",29.5973,30.1635,29.0962,30.1635,15700.0],["2023-07-21",30.1635,30.1635,29.5509,29.8015,18400.0],["2023-07-24",30.0057,30.5718,30.0057,30.3491,5300.0],["2023-07-25",30.2656,31.3422,30.2284,30.6832,13800.0],["2023-07-26",30.9617,32.0011,30.9617,31.602,14100.0],["2023-07-27",31.602,31.8712,31.2122,31.5464,11400.0],["2023-07-28",31.5556,31.732,31.5371,31.7041,9200.0],["2023-07-31",31.7877,31.7877,30.4512,31.5464,15500.0],["2023-08-01",31.2958,31.5464,30.7203,31.4443,8700.0],["2023-08-02",31.2772,31.9362,30.8503,31.4721,15100.0],["2023-08-03",31.7134,32.5209,31.6299,32.1032,9200.0],["2023-08-04",32.1761,32.1761,31.5408,31.6529,7500.0],["2023-08-07",30.8588,32.3162,30.8588,32.0453,9800.0],["2023-08-08",31.3072,32.2135,31.2045,32.092,6600.0],["2023-08-09",32.1761,32.2135,31.9612,31.9612,6900.0],["2023-08-10",31.6062,31.6062,31.4007,31.4007,4900.0],["2023-08-11",31.382,31.382,31.1951,31.3353,7300.0],["2023-08-14",31.2979,31.2979,30.3636,30.9242,9500.0],["2023-08-15",30.8401,30.9802,30.4103,30.6159,6000.0],["2023-08-16",29.8965,30.6065,29.8965,29.9899,3400.0],["2023-08-17",30.784,31.4941,30.1674,30.1861,7600.0],["2023-08-18",30.0553,30.5598,28.9342,29.1024,33000.0],["2023-08-21",29.2051,29.7283,28.9996,29.7283,8100.0],["2023-08-22",29.8031,30.8308,29.1117,30.3823,39100.0],["2023-08-23",30.6439,30.6719,30.0833,30.0833,7000.0],["2023-08-24",29.9899,30.2515,29.6629,29.7937,10300.0],["2023-08-25",29.5321,30.0927,29.4667,29.7563,7400.0],["2023-08-28",29.7564,30.4944,29.7564,30.1955,11900.0],["2023-08-29",30.074,30.1581,29.0556,29.5975,52900.0],["2023-08-30",29.2799,29.4854,28.8688,28.8688,15000.0],["2023-08-31",29.1024,29.4574,28.8688,29.4574,21700.0],["2023-09-01",29.4574,30.6346,29.4574,30.5318,12800.0],["2023-09-05",30.1394,30.1394,29.4294,29.4294,8300.0],["2023-09-06",28.4577,29.7937,28.4577,28.8408,15600.0],["2023-09-07",28.9435,29.5975,28.8595,29.0557,55200.0],["2023-09-08",29.3172,29.5602,29.0183,29.364,8100.0],["2023-09-11",29.7096,29.7096,28.7006,29.0089,9100.0],["2023-09-12",28.9342,29.3079,28.8688,28.8688,5900.0],["2023-09-13",29.0089,29.0089,28.5044,28.5698,6900.0],["2023-09-14",28.7006,28.9903,28.5979,28.9903,8600.0],["2023-09-15",28.9996,28.9996,28.5511,28.5511,33200.0],["2023-09-18",28.411,29.3079,28.1681,28.1681,12900.0],["2023-09-19",27.8691,28.2802,27.8037,27.9626,13200.0],["2023-09-20",28.8034,28.8034,28.0653,28.084,4700.0],["2023-09-21",28.0653,28.112,28.0653,28.112,6300.0],["2023-09-22",28.0093,28.0093,27.7944,27.7944,6200.0],["2023-09-25",27.8785,27.8972,27.6543,27.6729,5300.0],["2023-09-26",27.8785,27.9719,27.5235,27.5235,19600.0],["2023-09-27",27.5795,27.5889,27.5795,27.5889,4600.0],["2023-09-28",27.8411,27.9532,27.6823,27.6823,7600.0],["2023-09-29",27.785,28.0373,27.7383,28.0373,8900.0],["2023-10-02",27.8318,27.8318,27.6916,27.7103,5500.0],["2023-10-03",27.3366,27.6169,27.3366,27.3553,7500.0],["2023-10-04",27.3927,27.7103,27.3553,27.3833,12200.0],["2023-10-05",28.0373,28.1588,27.7664,28.1401,12000.0],["2023-10-06",27.8691,28.4951,27.8691,28.1681,10600.0],["2023-10-09",27.9626,28.4297,27.9626,27.9906,8800.0],["2023-10-10",27.9906,28.7567,27.9812,28.4671,8800.0],["2023-10-11",28.9155,29.1491,28.8875,29.0276,7000.0],["2023-10-12",28.9529,28.9529,28.6446,28.8034,6400.0],["2023-10-13",28.7847,28.7847,27.9158,28.2615,9200.0],["2023-10-16",28.1681,28.4951,28.028,28.3643,10500.0],["2023-10-17",28.3643,29.1024,28.1961,28.4297,14400.0],["2023-10-18",28.5325,28.5325,27.7197,27.9532,8400.0],["2023-10-19",28.028,28.028,27.5141,27.5141,7900.0],["2023-10-20",27.6543,27.757,27.0563,27.4674,11000.0],["2023-10-23",26.4958,27.8037,26.4958,27.5235,8700.0],["2023-10-24",26.6266,27.7477,26.6266,27.7477,7800.0],["2023-10-25",27.7851,27.8878,26.7854,27.3553,16200.0],["2023-10-26",27.8691,28.3549,27.8691,28.3549,6400.0],["2023-10-27",27.6262,28.0466,27.402,27.6543,6200.0],["2023-10-30",28.439,29.42,27.8411,28.5979,18200.0],["2023-10-31",28.4951,29.037,28.4951,28.6819,6400.0],["2023-11-01",28.6726,29.2799,28.6726,29.037,7600.0],["2023-11-02",29.4107,30.3449,29.3266,30.0179,7200.0],["2023-11-03",31.0417,31.4557,30.7782,31.0511,15800.0],["2023-11-06",31.2393,31.2393,29.9502,30.2983,17300.0],["2023-11-07",30.3172,30.3172,29.8373,30.0819,4500.0],["2023-11-08",30.0066,30.0066,29.6679,29.9972,6900.0],["2023-11-09",30.0161,30.3548,30.0161,30.3548,4800.0],["2023-11-10",30.3736,30.5618,30.3736,30.5524,5800.0],["2023-11-13",30.5524,30.6747,30.4018,30.4018,5400.0],["2023-11-14",31.5122,33.5822,31.5122,33.2153,17500.0],["2023-11-15",32.6413,33.0177,31.992,32.0203,9500.0],["2023-11-16",32.3496,32.8483,31.4369,32.2743,5800.0],["2023-11-17",32.7824,33.187,32.0861,33.0177,19400.0],["2023-11-20",32.0673,32.8295,32.0673,32.2461,5300.0],["2023-11-21",31.7192,32.4531,31.1922,31.6533,7800.0],["2023-11-22",31.992,32.2555,31.992,32.2555,4100.0],["2023-11-24",32.2555,32.2555,32.0391,32.0391,2600.0],["2023-11-27",31.4933,32.0297,31.4933,32.0203,8200.0],["2023-11-28",32.0297,32.0579,31.6063,31.785,8300.0],["2023-11-29",32.0485,32.6131,31.9732,32.4625,9800.0],["2023-11-30",32.8859,33.0741,32.5942,32.9142,8600.0],["2023-12-01",33.1682,34.3444,33.0365,33.8645,14900.0],["2023-12-04",34.0621,34.5702,33.2811,34.5702,7500.0],["2023-12-05",33.8363,34.2127,33.4975,33.5446,14900.0],["2023-12-06",33.7328,34.0621,32.5566,33.0271,8200.0],["2023-12-07",32.6883,33.3094,32.6883,33.3094,8100.0],["2023-12-08",33.3658,33.8739,33.3282,33.8081,4100.0],["2023-12-11",33.7986,33.968,33.0929,33.4975,19200.0],["2023-12-12",33.5446,33.5446,32.6883,33.0459,12800.0],["2023-12-13",33.3658,34.956,33.2717,34.956,19500.0],["2023-12-14",35.3606,35.3606,34.3914,34.6831,26900.0],["2023-12-15",34.8243,36.4521,34.0809,36.3674,69500.0],["2023-12-18",36.2639,37.4966,35.7652,37.346,20900.0],["2023-12-19",37.1484,37.5718,37.0543,37.3178,27700.0],["2023-12-20",36.8944,37.713,36.6873,36.7438,66500.0],["2023-12-21",36.9696,37.6001,35.944,37.2143,22500.0],["2023-12-22",37.2143,38.1928,37.1484,37.3084,18000.0],["2023-12-26",37.299,38.2681,36.5838,37.8729,15200.0],["2023-12-27",38.0893,38.2964,37.6471,38.0988,12700.0],["2023-12-28",38.0611,38.6069,38.0611,38.6069,9400.0],["2023-12-29",38.5786,38.5786,37.7318,37.7318,5900.0],["2024-01-02",37.3366,38.2399,37.3366,38.0517,21000.0],["2024-01-03",37.9764,38.1082,36.4803,36.6215,14800.0],["2024-01-04",36.8097,37.1578,36.518,36.518,11800.0],["2024-01-05",36.151,36.979,35.7464,35.944,32200.0],["2024-01-08",35.6617,36.1604,34.9184,35.9816,31500.0],["2024-01-09",35.4829,36.0099,35.4829,35.7558,8900.0],["2024-01-10",35.2383,35.4923,34.8619,35.3794,15000.0],["2024-01-11",35.3512,35.6617,34.8901,35.0783,11600.0],["2024-01-12",35.4829,35.4829,34.0245,34.3256,11200.0],["2024-01-16",33.9116,34.0621,33.3188,33.8175,16900.0],["2024-01-17",34.0621,34.8901,33.5916,34.6549,18800.0],["2024-01-18",34.0621,35.6147,33.4693,35.0971,9700.0],["2024-01-19",35.2948,35.6523,34.6173,35.2853,11300.0],["2024-01-22",35.5864,36.5744,35.4829,36.2639,13400.0],["2024-01-23",36.6873,36.9038,35.3042,35.3794,11400.0],["2024-01-24",35.9064,36.4051,35.577,35.8875,8800.0],["2024-01-25",35.1818,36.5932,35.1818,36.5744,12000.0],["2024-01-26",37.1578,37.5342,37.1578,37.2237,6400.0],["2024-01-29",36.8379,37.3366,35.9534,36.4897,9600.0],["2024-01-30",35.7652,36.772,35.7652,36.3016,7400.0],["2024-01-31",35.7558,36.0381,34.3068,34.5984,10600.0],["2024-02-01",34.6455,34.6455,33.3564,33.601,17200.0],["2024-02-02",33.2341,34.3256,32.3872,33.1306,17700.0],["2024-02-05",32.8107,33.3376,32.4625,32.4813,12000.0],["2024-02-06",32.5002,33.14,31.8133,32.0109,15300.0],["2024-02-07",31.4232,32.2573,31.063,31.6412,31000.0],["2024-02-08",31.6222,32.6649,31.6222,32.4659,8400.0],["2024-02-09",32.5132,33.6318,32.4185,33.2811,15400.0],["2024-02-12",33.4327,34.3806,33.4327,33.9636,15100.0],["2024-02-13",33.2905,33.2905,31.8497,31.8497,26300.0],["2024-02-14",31.9824,33.8688,31.9824,33.3474,16400.0],["2024-02-15",33.5749,35.9731,33.5749,35.3949,20400.0],["2024-02-16",35.2622,36.0869,34.1816,34.1816,11000.0],["2024-02-20",34.1247,34.2953,34.1247,34.1342,7800.0],["2024-02-21",33.7834,36.0016,32.9588,33.7645,9700.0],["2024-02-22",33.5654,34.6555,32.2668,33.3664,20700.0],["2024-02-23",32.1625,34.1057,32.1625,33.556,17500.0],["2024-02-26",33.2337,33.4232,32.9019,32.9019,3900.0],["2024-02-27",32.4659,33.3,31.9255,32.5322,14400.0],["2024-02-28",32.5132,32.9682,31.025,32.2289,6100.0],["2024-02-29",32.7502,34.5702,32.5417,33.4422,24400.0],["2024-03-01",33.5749,33.5844,32.1151,32.3047,17300.0],["2024-03-04",32.1625,33.0062,31.6886,31.8592,12300.0],["2024-03-05",32.1625,32.8355,32.1625,32.4753,5600.0],["2024-03-06",32.172,32.6175,31.9445,32.6175,8200.0],["2024-03-07",32.7502,32.9208,32.5227,32.5227,4700.0],["2024-03-08",33.0346,33.063,32.608,33.0062,4700.0],["2024-03-11",33.0725,33.1199,32.845,32.8924,3700.0],["2024-03-12",32.8071,32.8071,32.8071,32.8071,3400.0],["2024-03-13",32.8545,33.1009,32.6175,32.7313,7600.0],["2024-03-14",32.608,32.608,31.6696,31.9255,15200.0],["2024-03-15",31.4705,32.627,31.4705,32.2099,39100.0],["2024-03-18",32.2289,32.2289,31.5843,31.7644,9300.0],["2024-03-19",32.2289,32.4279,31.6696,32.2763,19700.0],["2024-03-20",32.1436,34.2858,32.1436,33.8119,16400.0],["2024-03-21",33.9067,33.992,32.6839,33.992,11900.0],["2024-03-22",34.0299,34.0299,33.0156,33.0156,5400.0],["2024-03-25",32.9493,33.9635,31.2904,33.5465,12900.0],["2024-03-26",33.6033,33.8403,33.2052,33.2052,5600.0],["2024-03-27",34.1531,34.7598,33.4327,34.7598,8300.0],["2024-03-28",35.0726,35.5466,34.3617,35.5466,27400.0],["2024-04-01",34.3522,34.6934,34.1721,34.2005,8500.0],["2024-04-02",33.9636,33.9636,32.8261,32.9019,17100.0],["2024-04-03",32.7218,33.319,32.5986,33.0725,14400.0],["2024-04-04",33.1768,33.8593,33.1768,33.556,9000.0],["2024-04-05",33.2147,33.973,33.0346,33.4896,12900.0],["2024-04-08",33.063,33.4706,32.864,33.4706,9600.0],["2024-04-09",33.2526,33.6033,32.6744,33.4138,7200.0],["2024-04-10",32.5322,33.1673,32.2478,32.9398,17800.0],["2024-04-11",32.5038,33.5939,32.2289,32.4659,18400.0],["2024-04-12",32.5227,32.6554,31.8781,32.2763,13000.0],["2024-04-15",33.4232,33.4232,31.4326,31.6317,7200.0],["2024-04-16",31.2904,31.6601,31.2904,31.4326,9300.0],["2024-04-17",31.4516,31.5179,31.0535,31.1672,7800.0],["2024-04-18",31.4232,31.5938,30.8639,31.5938,11100.0],["2024-04-19",31.1483,32.845,31.1483,32.5132,9700.0],["2024-04-22",32.5132,33.5749,32.3711,32.7976,27600.0],["2024-04-23",32.5322,33.3664,32.5322,32.5417,9900.0],["2024-04-24",32.608,32.7976,32.608,32.7976,10100.0],["2024-04-25",32.5038,32.7692,31.7739,32.1246,15300.0],["2024-04-26",32.7218,32.7218,31.6317,32.4564,12700.0],["2024-04-29",32.5796,32.5796,31.4137,31.4706,13700.0],["2024-04-30",31.4706,31.7549,31.281,31.3473,16500.0],["2024-05-01",31.8213,33.6507,31.6791,32.9493,20800.0],["2024-05-02",33.0441,33.3664,32.5891,33.0156,11700.0],["2024-05-03",33.2431,33.6507,33.2431,33.4612,4400.0],["2024-05-06",33.9446,33.9446,33.1957,33.8403,23800.0],["2024-05-07",33.8308,33.8972,33.082,33.082,10600.0],["2024-05-08",32.7192,33.292,32.7192,33.2157,9500.0],["2024-05-09",32.8815,33.3684,32.7383,33.3684,12700.0],["2024-05-10",33.588,33.588,33.2634,33.2825,2400.0],["2024-05-13",33.292,33.292,32.4805,32.5091,11900.0],["2024-05-14",32.7478,32.8242,32.0509,32.6715,15200.0],["2024-05-15",32.7001,33.0534,32.7001,32.872,5300.0],["2024-05-16",33.1297,33.1297,32.5282,32.9388,11100.0],["2024-05-17",32.9197,33.0915,32.7001,32.7001,8300.0],["2024-05-20",32.7956,32.8338,31.9936,32.0127,10100.0],["2024-05-21",32.2227,33.0915,32.0604,33.0915,18500.0],["2024-05-22",33.0915,33.4162,32.8433,32.9865,14600.0],["2024-05-23",33.1011,33.1775,32.7478,32.7765,14200.0],["2024-05-24",33.1584,33.187,33.0725,33.1775,6000.0],["2024-05-28",33.4353,33.4353,32.6428,32.6428,6200.0],["2024-05-29",32.471,32.7096,31.7644,31.984,22100.0],["2024-05-30",32.4519,32.7287,32.4519,32.6619,5500.0],["2024-05-31",32.9006,33.292,32.28,32.471,14300.0],["2024-06-03",33.1584,33.1584,32.5569,32.5855,14600.0],["2024-06-04",32.5664,32.6333,32.2323,32.2323,11100.0],["2024-06-05",32.2705,32.7096,32.175,32.49,9600.0],["2024-06-06",32.6715,32.7478,32.5282,32.6237,6000.0],["2024-06-07",32.5282,32.5664,32.1463,32.3659,10600.0],["2024-06-10",32.2036,32.2036,31.9649,31.9649,7400.0],["2024-06-11",32.1845,32.1845,31.6021,31.6212,12900.0],["2024-06-12",32.4614,33.3207,32.4614,32.8051,9300.0],["2024-06-13",32.5569,32.5569,31.984,32.2705,8400.0],["2024-06-14",32.6524,32.6524,31.6594,32.0031,9000.0],["2024-06-17",31.7453,32.7765,31.7453,32.7765,5500.0],["2024-06-18",32.4805,32.7001,31.7931,32.5091,9900.0],["2024-06-20",32.1463,33.9699,32.0604,32.1368,6800.0],["2024-06-21",32.1368,32.8147,32.1368,32.7192,29400.0],["2024-06-24",32.7001,32.7001,32.6524,32.6524,6000.0],["2024-06-25",32.4709,33.187,32.4709,32.6619,28200.0],["2024-06-26",32.3564,33.6739,32.2705,33.187,13800.0],["2024-06-27",33.4925,34.1131,33.4925,34.1131,6600.0],["2024-06-28",34.2372,35.3256,33.7694,35.3161,102500.0],["2024-07-01",35.3161,35.3161,34.6573,34.8483,13800.0],["2024-07-02",35.1061,35.2684,34.8769,34.8769,4700.0],["2024-07-03",35.1442,35.1442,34.6382,34.6382,2700.0],["2024-07-05",34.4186,34.5619,33.6548,33.6548,27700.0],["2024-07-08",34.0463,34.5141,33.8935,34.5141,10000.0],["2024-07-09",33.8744,34.1322,33.6835,33.8362,7300.0],["2024-07-10",33.7217,34.0272,33.6548,33.9699,17100.0],["2024-07-11",34.6191,36.0608,34.6191,35.9271,25000.0],["2024-07-12",36.2613,36.8819,36.2613,36.8819,20200.0],["2024-07-15",36.9774,38.2376,36.9678,37.0728,32800.0],["2024-07-16",37.598,39.0969,37.598,39.0969,25100.0],["2024-07-17",38.6768,39.8416,38.5336,39.8416,30900.0],["2024-07-18",39.8416,40.5672,38.8869,39.2688,14700.0],["2024-07-19",39.3642,39.3642,38.6482,38.8678,10700.0],["2024-07-22",38.8678,39.5647,38.5432,39.4406,15200.0],["2024-07-23",39.6602,41.4551,39.6602,41.2737,32200.0],["2024-07-24",41.5506,42.1712,40.5863,40.5863,26300.0],["2024-07-25",41.1592,42.2858,41.1592,41.522,22400.0],["2024-07-26",42.7249,43.7274,41.9707,43.6224,19800.0],["2024-07-29",44.6535,44.6535,43.2596,43.6606,15700.0],["2024-07-30",43.8802,44.1284,43.4124,43.8515,27600.0],["2024-07-31",43.3455,45.0927,43.3455,43.9375,24000.0],["2024-08-01",44.2812,44.2812,41.1687,41.7511,29600.0],["2024-08-02",39.9848,40.93,39.8607,40.5672,24500.0],["2024-08-05",39.9753,39.9753,38.4763,39.7652,24000.0],["2024-08-06",39.7652,39.7652,38.7532,39.4693,13600.0],["2024-08-07",39.8416,39.9562,38.7436,39.1064,9700.0],["2024-08-08",39.3754,39.4715,38.9816,39.4331,9600.0],["2024-08-09",38.751,39.2602,38.7222,39.0488,9600.0],["2024-08-12",39.3658,39.3658,38.0882,38.3476,14600.0],["2024-08-13",38.8375,38.8375,38.1651,38.7991,16300.0],["2024-08-14",38.7895,39.2217,38.338,39.0872,10400.0],["2024-08-15",39.8365,40.7299,39.3946,40.4513,21600.0],["2024-08-16",40.4417,41.4311,40.4417,41.2678,12300.0],["2024-08-19",41.239,41.239,41.0661,41.1429,5700.0],["2024-08-20",41.2678,41.2678,40.4609,40.4609,6000.0],["2024-08-21",40.9412,41.6809,40.6242,41.0757,6600.0],["2024-08-22",40.7587,40.97,40.5474,40.9412,6400.0],["2024-08-23",40.9508,43.3331,40.4993,43.1026,24900.0],["2024-08-26",43.5925,43.6021,42.7472,42.7952,14600.0],["2024-08-27",42.2092,43.0546,40.0671,42.9777,18800.0],["2024-08-28",42.6319,43.4484,42.6319,43.093,13200.0],["2024-08-29",43.2275,43.3331,43.0642,43.3331,5900.0],["2024-08-30",43.1314,43.6886,42.8816,43.5829,6800.0],["2024-09-03",43.2371,43.2371,42.3053,42.4974,8500.0],["2024-09-04",42.7376,43.0065,42.0171,42.0171,9800.0],["2024-09-05",41.3063,41.6809,40.9124,41.3255,8200.0],["2024-09-06",41.5464,41.9018,40.874,41.4792,19600.0],["2024-09-09",41.7962,42.1324,41.287,41.4023,11100.0],["2024-09-10",41.3159,41.4023,39.6828,40.8452,17200.0],["2024-09-11",40.4033,40.8548,39.7405,40.8259,8500.0],["2024-09-12",40.7011,41.0469,40.7011,40.922,7400.0],["2024-09-13",41.1045,41.7577,41.1045,41.5368,15100.0],["2024-09-16",42.1036,42.7183,42.1036,42.507,10500.0],["2024-09-17",43.0546,43.5156,41.9114,42.8816,39500.0],["2024-09-18",42.8816,44.1785,42.4878,43.727,21300.0],["2024-09-19",44.6107,44.6107,43.8519,44.2265,21200.0],["2024-09-20",43.5925,43.9863,42.7279,43.1506,65900.0],["2024-09-23",42.5166,42.8816,42.2669,42.7664,10600.0],["2024-09-24",42.555,43.0161,41.8058,42.4878,18500.0],["2024-09-25",42.1996,42.3245,42.0171,42.1612,6800.0],["2024-09-26",42.5935,42.8144,42.0747,42.4686,20900.0],["2024-09-27",42.7087,44.0152,42.7087,43.4388,60100.0],["2024-09-30",43.6597,44.313,43.4196,43.7942,20800.0],["2024-10-01",43.4388,43.4388,40.7107,41.7577,23100.0],["2024-10-02",41.7866,41.7866,41.0181,41.1622,8800.0],["2024-10-03",40.6818,40.922,39.8365,40.3841,24100.0],["2024-10-04",40.9989,41.5848,40.3552,41.1429,23800.0],["2024-10-07",41.0565,41.287,40.9604,41.287,11700.0],["2024-10-08",41.4792,41.4792,40.5666,40.5666,10000.0],["2024-10-09",40.3072,40.9796,39.8749,40.4897,27500.0],["2024-10-10",39.9614,40.3937,39.8653,40.3937,12400.0],["2024-10-11",40.3552,41.9691,40.3552,41.9691,28800.0],["2024-10-14",41.9306,42.6127,41.7385,42.5935,23500.0],["2024-10-15",42.6127,43.6886,42.6127,42.872,22500.0],["2024-10-16",42.9873,43.727,42.9777,43.4004,21100.0],["2024-10-17",43.4196,44.1016,43.2179,44.0824,14900.0],["2024-10-18",43.9479,43.9479,43.0354,43.189,13900.0],["2024-10-21",42.2669,42.4398,41.4888,41.6521,14400.0],["2024-10-22",41.3927,43.2179,41.3927,43.1987,30000.0],["2024-10-23",43.2083,43.2083,42.1708,42.6415,17400.0],["2024-10-24",42.5743,43.0546,41.8058,43.0546,17600.0],["2024-10-25",42.6127,42.6127,40.9796,41.2006,22900.0],["2024-10-28",41.7577,43.1026,41.7577,43.0161,21400.0],["2024-10-29",42.4974,43.2179,42.1996,42.507,12600.0],["2024-10-30",42.7856,43.2179,42.1516,42.1516,13200.0],["2024-10-31",42.4686,42.4686,40.8548,41.1141,38400.0],["2024-11-01",41.2294,41.8346,41.1237,41.4792,17000.0],["2024-11-04",41.3639,41.4215,40.7779,41.1814,12400.0],["2024-11-05",41.6809,42.7952,41.6809,42.6703,20900.0],["2024-11-06",45.0142,48.2419,45.0142,48.2226,71700.0],["2024-11-07",48.2323,48.2323,46.427,46.4559,67600.0],["2024-11-08",46.1566,47.2476,45.9829,47.0545,22100.0],["2024-11-11",47.7786,48.9853,47.7689,48.9177,37700.0],["2024-11-12",48.8791,49.468,48.6957,49.2653,33000.0],["2024-11-13",49.7094,50.1245,48.7343,48.7633,27300.0],["2024-11-14",48.6185,48.6185,47.5179,48.2033,20800.0],["2024-11-15",48.5026,48.5316,47.5372,48.0971,21200.0],["2024-11-18",47.8558,47.8558,46.9579,47.3634,33500.0],["2024-11-19",47.0159,48.3385,46.6297,48.2226,34400.0],["2024-11-20",48.1261,48.464,47.5565,48.0778,17500.0],["2024-11-21",48.493,48.8502,48.4157,48.5123,23000.0],["2024-11-22",48.7536,48.9371,48.2033,48.7343,33500.0],["2024-11-25",48.5509,50.4141,48.5509,49.6901,43300.0],["2024-11-26",49.4294,49.4584,48.5992,49.1688,23000.0],["2024-11-27",49.1688,50.0376,48.4543,48.7633,13400.0],["2024-11-29",48.7922,49.2267,48.2709,48.3868,13900.0],["2024-12-02",48.4157,48.9757,47.9427,48.4447,17300.0],["2024-12-03",48.1744,48.9757,47.9137,48.1261,18900.0],["2024-12-04",48.2226,48.5605,47.7592,48.5605,19200.0],["2024-12-05",48.5895,48.9853,48.0682,48.3578,14400.0],["2024-12-06",48.3095,48.3095,47.4117,47.9234,13500.0],["2024-12-09",47.8365,47.9427,47.3248,47.5468,19200.0],["2024-12-10",47.3055,48.0971,47.2476,47.4117,19800.0],["2024-12-11",47.7303,48.5316,47.7303,48.5123,24400.0],["2024-12-12",48.6088,48.6378,47.3827,47.8751,17200.0],["2024-12-13",47.6048,47.6048,46.7166,47.3055,31300.0],["2024-12-16",47.2283,47.4503,46.8324,47.3441,29100.0],["2024-12-17",46.9966,47.3345,46.649,47.2379,20100.0],["2024-12-18",47.1317,47.4213,43.8686,44.3706,52400.0],["2024-12-19",44.6023,44.6023,43.048,43.4245,27700.0],["2024-12-20",42.9901,44.5444,42.7487,44.3513,88600.0],["2024-12-23",44.1486,44.4092,43.7141,43.9362,27100.0],["2024-12-24",44.2548,45.1237,43.8493,45.114,29600.0],["2024-12-26",44.892,45.5291,44.4672,45.3264,26100.0],["2024-12-27",45.1333,45.3747,43.8976,44.2837,22200.0],["2024-12-30",44.3417,44.8147,44.3417,44.5541,29700.0],["2024-12-31",45.2878,45.5677,44.3127,44.6892,121700.0],["2025-01-02",45.0754,45.0754,43.2025,43.4728,26800.0],["2025-01-03",43.4438,43.6948,42.4881,43.5693,30600.0],["2025-01-06",43.6852,44.1196,43.328,43.3762,20100.0],["2025-01-07",43.3956,43.3956,42.1984,42.7777,36600.0],["2025-01-08",42.546,42.9804,42.3915,42.8453,16400.0],["2025-01-10",42.3432,42.3432,40.8179,41.3006,27500.0],["2025-01-13",40.9917,42.4301,40.9917,42.1115,23900.0],["2025-01-14",42.3915,43.4245,42.3915,43.4052,28000.0],["2025-01-15",44.6796,44.6796,43.6562,44.2162,23600.0],["2025-01-16",44.1872,44.4285,43.3955,43.8493,21100.0],["2025-01-17",44.1486,44.7375,43.6369,44.361,21600.0],["2025-01-21",44.7858,45.5002,44.7858,45.336,33400.0],["2025-01-22",45.4422,45.4422,44.8823,44.9788,30600.0],["2025-01-23",44.4092,45.6257,44.4092,45.5195,31300.0],["2025-01-24",45.3264,45.8767,45.2298,45.8574,14700.0],["2025-01-27",45.6546,47.2476,45.4615,46.9773,40700.0],["2025-01-28",46.7359,46.9966,46.1953,46.8904,41300.0],["2025-01-29",47.2958,47.5179,46.2628,47.0931,34900.0],["2025-01-30",47.653,47.8365,46.8324,47.8365,24200.0],["2025-01-31",48.1744,51.1479,48.1647,49.8735,44100.0],["2025-02-03",50.1149,51.9298,49.7287,50.6941,54700.0],["2025-02-04",51.3892,52.5284,50.4431,52.2291,45800.0],["2025-02-05",52.9725,53.0497,51.8912,52.9146,33200.0],["2025-02-06",53.1463,54.4303,53.1463,54.4013,49200.0],["2025-02-07",54.5075,54.5075,52.4319,53.1945,36300.0],["2025-02-10",53.069,53.5035,52.5863,52.5863,39900.0],["2025-02-11",52.1809,53.5324,52.1809,53.5324,50200.0],["2025-02-12",52.7311,52.7311,51.8237,52.2195,46100.0],["2025-02-13",52.5863,52.5863,51.1672,51.7754,64200.0],["2025-02-14",51.8336,52.2704,51.0959,51.2124,19700.0],["2025-02-18",51.0668,52.7266,51.0668,52.6781,36300.0],["2025-02-19",52.319,52.7461,51.9016,52.6004,17100.0],["2025-02-20",52.2413,53.2508,50.9503,51.8627,29900.0],["2025-02-21",52.4063,52.5325,50.3097,50.5523,21800.0],["2025-02-24",51.0474,51.0474,50.0767,50.1932,29100.0],["2025-02-25",50.2903,51.2124,50.2903,50.5135,22300.0],["2025-02-26",50.5135,51.2221,50.0379,50.6106,28200.0],["2025-02-27",50.397,51.3289,50.1835,50.8435,19600.0],["2025-02-28",51.0765,51.9889,51.0765,51.5812,30500.0],["2025-03-03",51.7269,52.2607,50.1835,50.7368,29400.0],["2025-03-04",50.067,50.6009,48.9702,49.1158,28900.0],["2025-03-05",48.9022,49.1643,48.116,48.3295,32400.0],["2025-03-06",47.6792,47.8927,46.7764,47.6209,26200.0],["2025-03-07",47.485,48.1548,46.6794,47.5239,27500.0],["2025-03-10",46.7764,47.2424,45.039,45.2913,33700.0],["2025-03-11",45.369,46.1261,44.9807,45.4466,19100.0],["2025-03-12",45.6505,46.3008,44.9516,45.7378,23900.0],["2025-03-13",46.2814,47.0774,45.3107,45.3107,16000.0],["2025-03-14",45.6893,46.1067,45.2234,45.9999,20900.0],["2025-03-17",45.6602,46.5629,45.6602,46.1552,26100.0],["2025-03-18",45.6408,46.99,45.5049,46.592,32700.0],["2025-03-19",46.3008,47.2327,46.0776,47.2035,46000.0],["2025-03-20",46.592,47.7083,46.592,47.1356,67800.0],["2025-03-21",46.6697,46.7279,46.097,46.097,62000.0],["2025-03-24",46.9415,47.951,46.6891,47.6209,22700.0],["2025-03-25",47.3394,48.6304,46.7473,46.9026,21000.0],["2025-03-26",47.1841,47.6986,46.6211,47.2035,21000.0],["2025-03-27",47.2327,47.4753,46.427,47.4268,23300.0],["2025-03-28",47.388,47.388,45.5922,46.2426,26600.0],["2025-03-31",45.7378,46.1843,45.2331,45.767,53900.0],["2025-04-01",45.5243,46.8929,45.0195,46.3785,20600.0],["2025-04-02",45.6213,47.4559,45.5825,46.4755,23700.0],["2025-04-03",43.8159,44.3692,42.7191,43.3597,28500.0],["2025-04-04",42.1464,43.6315,40.9427,43.1656,46000.0],["2025-04-07",42.4376,44.078,41.496,43.0976,29300.0],["2025-04-08",44.3207,44.3207,42.4667,43.3888,21200.0],["2025-04-09",43.1753,47.2327,42.3696,45.9125,56600.0],["2025-04-10",44.738,44.7769,42.7191,43.2918,24800.0],["2025-04-11",43.0588,43.9033,42.3308,43.7188,17900.0],["2025-04-14",43.8644,44.641,42.8258,44.3595,24300.0],["2025-04-15",45.0972,45.1554,44.3886,44.4177,19900.0],["2025-04-16",44.7283,45.301,44.2721,45.0972,20100.0],["2025-04-17",45.0778,45.9805,45.0778,45.9708,29200.0],["2025-04-21",45.5922,45.6796,44.573,45.204,23000.0],["2025-04-22",45.9902,47.4365,45.6893,47.223,36300.0],["2025-04-23",47.5433,49.8535,46.6891,47.2327,24100.0],["2025-04-24",47.6209,48.4654,46.9318,48.4654,19100.0],["2025-04-25",47.5239,47.5239,45.4078,46.4852,41500.0],["2025-04-28",46.5144,46.7376,45.7572,46.2911,23000.0],["2025-04-29",45.7961,47.3491,45.7961,47.0774,19900.0],["2025-04-30",45.767,47.1938,45.4855,46.7279,18900.0],["2025-05-01",46.6988,47.0191,46.3688,46.4561,18400.0],["2025-05-02",46.9512,48.5625,46.9512,48.2227,15400.0],["2025-05-05",48.0966,48.4654,46.9997,47.2327,29200.0],["2025-05-06",46.7667,47.6015,46.2911,46.9803,18600.0],["2025-05-07",47.5627,47.9218,46.3299,46.7473,20000.0],["2025-05-08",47.1259,47.5627,46.6697,47.1841,18800.0],["2025-05-09",46.5689,47.2427,46.4518,46.4615,21200.0],["2025-05-12",47.7895,48.766,46.1686,46.6471,57500.0],["2025-05-13",46.774,48.395,46.7252,48.1313,26500.0],["2025-05-14",47.7505,48.8149,45.4167,48.3852,55700.0],["2025-05-15",47.9848,49.0102,47.8384,48.766,50600.0],["2025-05-16",48.6,48.7953,48.0923,48.2192,31900.0],["2025-05-19",47.399,48.766,47.2818,48.4829,22500.0],["2025-05-20",48.4536,48.4536,48.0044,48.0044,11200.0],["2025-05-21",47.565,48.0923,46.7838,46.8619,21000.0],["2025-05-22",46.8619,47.3794,46.5006,46.5982,20700.0],["2025-05-23",45.9147,48.4145,45.8952,46.6275,52800.0],["2025-05-27",47.0084,48.1606,46.5299,47.7114,60800.0],["2025-05-28",47.7505,47.7505,46.6275,47.1451,57200.0],["2025-05-29",47.5064,47.731,46.7545,47.731,48000.0],["2025-05-30",47.6528,48.0532,47.1646,47.6235,60500.0],["2025-06-02",47.5943,47.8481,46.2174,46.8814,54600.0],["2025-06-03",46.7545,47.6333,46.2857,46.9693,43000.0],["2025-06-04",46.9205,47.2525,45.8463,45.9049,45800.0],["2025-06-05",46.315,46.315,45.5339,45.6999,28200.0],["2025-06-06",46.1588,46.9302,45.8952,46.8716,55000.0],["2025-06-09",46.774,47.3013,46.3639,47.0572,85900.0],["2025-06-10",47.2232,48.1801,47.2232,47.9556,43300.0],["2025-06-11",48.268,48.4536,47.6333,48.0239,52600.0],["2025-06-12",47.6333,47.9556,46.9791,47.77,32300.0],["2025-06-13",47.2622,47.5747,46.4713,46.481,38400.0],["2025-06-16",46.94,46.94,45.7096,45.7096,32500.0],["2025-06-17",45.4069,46.0026,45.4069,45.6901,43800.0],["2025-06-18",45.4167,46.6471,45.3483,46.1002,66600.0],["2025-06-20",46.4713,46.7154,45.9244,46.0416,83600.0],["2025-06-23",45.9733,48.0044,45.9635,48.0044,56600.0],["2025-06-24",48.0434,49.1273,48.0434,48.2583,47900.0],["2025-06-25",47.604,48.1509,47.5845,48.0239,64600.0],["2025-06-26",47.9946,49.5375,47.8579,49.4301,51400.0],["2025-06-27",49.5863,50.2698,49.3812,49.7132,102500.0],["2025-06-30",49.9378,50.1624,49.3519,49.4691,68400.0],["2025-07-01",50.4554,51.6174,50.2991,51.051,59700.0],["2025-07-02",51.1389,52.2619,50.7971,51.9982,99800.0],["2025-07-03",52.1447,53.7071,52.0861,53.4044,57400.0],["2025-07-07",53.1212,53.6485,52.3107,52.4767,83300.0],["2025-07-08",52.7208,52.9259,52.3205,52.4377,48600.0],["2025-07-09",52.9357,52.9454,52.2033,52.5841,41300.0],["2025-07-10",52.1252,52.838,50.885,52.4572,34800.0],["2025-07-11",52.2716,52.2716,51.3537,51.5979,88200.0],["2025-07-14",51.8322,52.9943,51.6076,52.9943,33700.0],["2025-07-15",53.0431,53.4727,51.178,51.4221,61000.0],["2025-07-16",51.51,52.0666,50.6311,52.0471,51900.0],["2025-07-17",52.174,53.0235,52.174,52.7892,29300.0],["2025-07-18",53.1993,53.4923,52.1154,52.4474,26400.0],["2025-07-21",52.7501,53.0528,52.34,52.5451,19800.0],["2025-07-22",52.7306,53.2091,52.4181,52.4181,29400.0],["2025-07-23",52.799,52.799,51.9299,52.2424,20700.0],["2025-07-24",51.8908,51.8908,50.2894,50.2991,37800.0],["2025-07-25",50.3675,50.3675,47.2134,47.4478,56300.0],["2025-07-28",47.1646,48.3364,46.481,47.6528,45600.0],["2025-07-29",47.6626,47.77,46.6471,46.6471,42900.0],["2025-07-30",46.7838,47.5552,46.3736,46.5592,61900.0],["2025-07-31",46.2565,46.774,45.4167,46.5006,46900.0],["2025-08-01",46.5006,46.608,44.821,45.7877,87900.0],["2025-08-04",46.3932,47.1158,45.5241,45.8561,42000.0],["2025-08-05",45.8366,46.0123,44.987,45.8756,42300.0],["2025-08-06",45.5339,45.9049,45.5339,45.7877,24300.0],["2025-08-07",45.9049,46.0905,45.4557,45.5924,37200.0],["2025-08-08",45.8463,46.1783,45.6706,46.1295,26500.0],["2025-08-11",46.3064,46.6208,46.1295,46.4636,17500.0],["2025-08-12",46.8762,48.6055,46.8762,48.5465,30100.0],["2025-08-13",49.1262,49.3325,48.9199,49.1557,24800.0],["2025-08-14",48.5269,49.1459,48.2518,48.9395,25500.0],["2025-08-15",49.1262,49.1262,48.1437,48.6743,124500.0],["2025-08-18",48.3009,48.4384,48.0847,48.0847,16800.0],["2025-08-19",48.3893,49.2638,48.1633,48.6153,33300.0],["2025-08-20",49.0574,49.0673,48.3304,48.9199,21600.0],["2025-08-21",48.5662,48.8216,48.1339,48.4777,18900.0],["2025-08-22",48.8216,51.4351,48.8216,51.1699,47000.0],["2025-08-25",50.9832,51.4646,50.4231,50.6098,17700.0],["2025-08-26",50.9242,51.4057,50.8162,51.1502,25100.0],["2025-08-27",50.9635,51.9559,50.9635,51.5727,24300.0],["2025-08-28",51.3762,51.7397,50.8555,51.4646,19700.0],["2025-08-29",51.5236,51.6906,51.1993,51.4057,23200.0],["2025-09-02",50.8849,51.0225,50.4624,50.8948,31000.0],["2025-09-03",50.6196,51.0323,50.04,50.8063,24100.0],["2025-09-04",51.0716,51.5629,50.7376,51.4057,18100.0],["2025-09-05",51.7692,52.5356,50.6786,51.1011,26500.0],["2025-09-08",51.3565,51.4548,50.6295,51.3467,18800.0],["2025-09-09",51.1502,51.1502,50.7179,50.8751,14800.0],["2025-09-10",50.8456,51.0618,50.3937,50.8358,18900.0],["2025-09-11",50.8358,51.6218,50.8162,51.6218,23700.0],["2025-09-12",50.9439,51.1306,50.6688,50.8849,19100.0],["2025-09-15",50.7965,51.0913,50.6786,51.0225,21600.0],["2025-09-16",50.826,50.826,49.8533,50.1186,18900.0],["2025-09-17",50.1087,51.9068,50.1087,50.4133,35100.0],["2025-09-18",51.2878,51.8773,50.4723,51.7692,37200.0],["2025-09-19",51.5727,51.5727,50.6491,51.386,109200.0],["2025-09-22",50.9242,51.1502,50.1972,50.5803,47200.0],["2025-09-23",50.9635,51.3271,50.3249,50.7965,31200.0],["2025-09-24",50.5017,50.767,50.2463,50.5017,37400.0],["2025-09-25",50.3151,50.8948,50.2266,50.5214,31900.0],["2025-09-26",50.6196,51.0225,50.3347,51.0127,30100.0],["2025-09-29",50.9832,50.9832,49.814,50.1186,36800.0],["2025-09-30",49.9319,50.6098,49.6175,50.3642,125900.0],["2025-10-01",50.0694,50.3151,49.0181,49.1459,56500.0],["2025-10-02",48.9101,49.1066,48.3697,48.8216,34700.0],["2025-10-03",49.1066,49.8238,48.9297,49.3424,26500.0],["2025-10-06",49.7157,50.6197,49.5389,50.0989,31000.0],["2025-10-07",50.1775,51.0323,49.2441,49.2736,32300.0],["2025-10-08",49.4111,49.6568,49.1066,49.4406,18700.0],["2025-10-09",49.421,49.755,48.1437,49.4603,21800.0],["2025-10-10",49.3031,49.362,47.8686,47.8686,20800.0],["2025-10-13",48.5662,48.8806,45.2649,48.183,45500.0],["2025-10-14",47.5443,50.0203,47.5443,49.8042,31000.0],["2025-10-15",50.0203,50.0203,48.5956,49.136,32400.0],["2025-10-16",48.9887,49.0869,46.0804,46.8468,48100.0],["2025-10-17",47.1513,48.0651,47.1513,47.7016,40500.0],["2025-10-20",47.9079,48.9592,47.8882,48.9592,26900.0],["2025-10-21",48.7037,48.9494,48.5269,48.9297,19600.0],["2025-10-22",49.0967,49.4111,48.5956,48.9592,26100.0],["2025-10-23",48.4876,49.2638,48.2911,48.8806,34900.0],["2025-10-24",49.0869,49.8631,49.0869,49.7256,10700.0],["2025-10-27",49.9614,49.9614,49.2343,49.3522,15300.0],["2025-10-28",48.9297,49.8435,48.9297,49.2146,19600.0],["2025-10-29",48.9887,49.7354,47.9668,48.7136,36700.0],["2025-10-30",48.4188,49.2343,48.1732,48.2616,25600.0],["2025-10-31",48.8511,50.3151,47.0334,49.7256,54600.0],["2025-11-03",50.1579,50.5705,49.1066,49.9319,38600.0],["2025-11-04",49.5978,49.9908,49.3031,49.6863,18600.0],["2025-11-05",50.1677,51.4744,50.1284,51.0127,24500.0],["2025-11-06",50.5607,51.2092,50.1087,50.5017,23800.0],["2025-11-07",50.5017,51.0028,50.4035,50.5607,13700.0],["2025-11-10",50.659,51.3565,49.9122,51.1502,16100.0],["2025-11-11",51.3369,51.7987,51.0225,51.4646,11600.0],["2025-11-12",51.5629,52.0345,51.2976,51.671,21800.0],["2025-11-13",51.8871,52.2408,51.3172,51.8183,27200.0],["2025-11-14",50.8358,51.5825,50.7375,51.3565,11600.0],["2025-11-17",50.9242,51.2779,49.362,49.4603,15600.0],["2025-11-18",49.1164,49.7354,49.1164,49.421,10700.0],["2025-11-19",49.5396,49.5396,48.7786,49.2134,16900.0],["2025-11-20",49.8854,49.8854,48.9565,49.2826,15100.0],["2025-11-21",49.4309,51.2096,48.9862,50.9329,25500.0],["2025-11-24",50.5475,50.8341,50.0238,50.4487,17100.0],["2025-11-25",50.4981,52.356,50.1028,51.9805,26000.0],["2025-11-26",51.5654,52.099,51.0417,51.9113,29000.0],["2025-11-28",51.7828,51.7828,51.2788,51.6049,9600.0],["2025-12-01",52.0595,52.8303,51.6247,52.356,26100.0],["2025-12-02",52.8995,53.1762,52.0299,52.0299,23900.0],["2025-12-03",52.1386,53.8581,52.0694,53.8482,36700.0],["2025-12-04",53.611,54.1348,53.3146,53.7099,25400.0],["2025-12-05",53.2948,53.5023,53.0379,53.2849,14700.0],["2025-12-08",52.7216,53.8581,52.7216,53.5814,21900.0],["2025-12-09",53.5715,54.5301,53.4233,53.7988,26000.0],["2025-12-10",53.8976,56.6152,53.8976,55.8938,46800.0],["2025-12-11",55.6369,56.971,55.6369,56.7536,25800.0],["2025-12-12",56.3781,56.9907,54.5004,56.5658,33700.0],["2025-12-15",57.1192,57.6529,56.8326,57.2279,29600.0],["2025-12-16",57.1587,57.5837,56.3385,56.8227,38300.0],["2025-12-17",56.7733,57.4552,56.6449,56.9117,25800.0],["2025-12-18",56.8623,57.722,56.2199,57.2872,39400.0],["2025-12-19",57.2872,57.2872,55.7258,56.1903,44600.0],["2025-12-22",56.3484,56.3484,55.2317,55.3207,26900.0],["2025-12-23",55.0143,55.6566,52.8501,55.1032,27300.0],["2025-12-24",55.0242,55.2416,54.7574,54.8858,10600.0],["2025-12-26",54.7969,55.2218,54.3621,54.787,13800.0],["2025-12-29",54.2138,54.5202,53.6011,54.2435,18800.0],["2025-12-30",54.115,54.372,53.5616,54.0755,17600.0],["2025-12-31",53.8778,53.9767,53.2652,53.6604,19100.0],["2026-01-02",53.2454,54.2633,52.1682,52.9489,37200.0],["2026-01-05",53.028,54.8364,52.6821,54.0261,26600.0],["2026-01-06",53.6308,54.0854,53.1169,53.8976,22600.0],["2026-01-07",53.3244,53.6604,53.0774,53.5419,15000.0],["2026-01-08",53.3047,55.1527,53.3047,54.8661,21500.0],["2026-01-09",54.787,55.4491,53.7691,54.451,29300.0],["2026-01-12",54.1447,54.6981,53.868,54.3917,22800.0],["2026-01-13",54.0557,54.8364,54.0557,54.451,14700.0],["2026-01-14",54.4411,55.3207,54.115,55.2021,23000.0],["2026-01-15",54.9945,56.7733,54.9847,56.5955,22300.0],["2026-01-16",56.2496,57.1785,55.5183,55.7555,17800.0],["2026-01-20",55.0341,56.1606,54.5894,55.4096,26000.0],["2026-01-21",55.7456,58.0976,55.7159,58.0976,38900.0],["2026-01-22",58.3743,59.155,56.1409,58.0481,27200.0],["2026-01-23",58.2458,58.2458,55.7555,56.0124,15100.0],["2026-01-26",55.9333,56.1606,55.4195,55.9333,16500.0],["2026-01-27",53.7691,56.635,53.7691,55.9235,24800.0],["2026-01-28",55.3207,55.6863,54.6585,54.787,30800.0],["2026-01-29",55.0736,57.218,55.0637,56.4176,39100.0],["2026-01-30",55.9333,56.7733,55.9333,56.6449,25700.0],["2026-02-02",56.8129,58.4632,55.5776,58.147,37100.0],["2026-02-03",58.2557,58.6905,57.4058,58.6312,26900.0],["2026-02-04",59.2241,59.7182,58.651,58.7498,22900.0],["2026-02-05",59.5601,59.7182,58.058,58.8091,23100.0],["2026-02-06",59.4909,59.7479,58.7695,59.1451,32300.0],["2026-02-09",59.1451,59.8269,58.73,58.9573,37200.0],["2026-02-10",58.6411,58.8288,57.6924,58.5719,24000.0],["2026-02-11",59.1253,59.4514,57.5343,57.7121,19700.0],["2026-02-12",58.1074,58.1371,56.9413,58.0185,35300.0],["2026-02-13",57.114,58.436,57.114,58.0086,26100.0],["2026-02-17",58.2471,58.7342,58.0583,58.3664,19800.0],["2026-02-18",58.4161,59.1318,56.5673,57.0742,38400.0],["2026-02-19",56.7064,57.601,55.9113,56.6766,37300.0],["2026-02-20",56.7363,57.5116,56.6468,57.5116,92400.0],["2026-02-23",57.1537,57.6507,54.6191,54.8378,35200.0],["2026-02-24",54.7483,55.4739,54.1022,54.8576,30600.0],["2026-02-25",54.8875,56.3287,54.6688,56.2393,20400.0],["2026-02-26",56.6071,56.6667,55.5435,55.8317,30600.0],["2026-02-27",55.0664,55.0664,53.7742,54.3209,35800.0],["2026-03-02",53.3667,55.3745,51.7564,54.5893,21800.0],["2026-03-03",53.5158,55.0465,53.5158,54.3706,21900.0],["2026-03-04",54.6787,55.3049,54.4501,54.5098,21100.0],["2026-03-05",53.9432,55.3049,52.8001,53.6748,30500.0],["2026-03-06",52.2832,53.0784,51.5079,52.9591,38000.0],["2026-03-09",52.1242,52.9293,51.4284,52.492,31400.0],["2026-03-10",52.1143,53.6748,52.1143,52.2733,42400.0],["2026-03-11",51.8558,52.9691,51.3588,52.0745,30800.0],["2026-03-12",51.1004,52.4622,51.1004,52.1739,26300.0],["2026-03-13",52.3826,52.7802,50.832,51.657,19300.0],["2026-03-16",52.5218,52.9094,51.5974,52.3727,30700.0],["2026-03-17",52.9094,53.0387,51.6372,51.9552,47100.0],["2026-03-18",51.4881,52.1341,50.8917,51.3091,45500.0],["2026-03-19",51.1402,53.2275,50.7426,51.8857,64500.0],["2026-03-20",52.0049,52.1341,50.4444,51.3787,76900.0],["2026-03-23",52.5317,54.0923,51.9552,52.9492,33500.0],["2026-03-24",52.4522,53.5655,52.4522,53.3766,20800.0],["2026-03-25",53.6052,53.9034,52.3926,52.979,16900.0],["2026-03-26",52.6709,53.148,52.4522,53.1182,18600.0],["2026-03-27",52.7902,53.3269,52.4224,52.6709,47800.0],["2026-03-30",52.9691,53.9531,52.8299,53.7842,27300.0],["2026-03-31",54.1519,54.2016,53.0089,53.6052,47400.0],["2026-04-01",53.6748,55.1558,53.6748,54.2116,27500.0],["2026-04-02",53.486,55.0664,53.0983,54.8576,65100.0],["2026-04-06",54.6688,56.1399,53.5257,55.623,82000.0],["2026-04-07",55.5534,56.3784,55.1956,56.1598,65600.0],["2026-04-08",57.7799,58.426,57.2134,57.4818,43000.0],["2026-04-09",57.114,59.1417,56.9848,58.933,77100.0],["2026-04-10",58.923,58.933,57.7203,58.2471,68400.0],["2026-04-13",57.9986,58.4658,57.601,58.3664,47800.0],["2026-04-14",58.2471,58.3366,57.5016,58.0881,40500.0],["2026-04-15",57.929,58.6447,57.3824,58.0185,47800.0],["2026-04-16",57.6805,57.8694,57.1637,57.5911,115500.0],["2026-04-17",58.098,60.1357,58.098,58.9727,75300.0],["2026-04-20",59.0224,59.6685,58.4161,58.436,44600.0],["2026-04-21",58.7839,59.0324,56.7661,56.9549,38800.0],["2026-04-22",57.0444,57.601,56.7263,56.9251,34600.0],["2026-04-23",56.6667,57.3923,56.6667,56.945,24700.0],["2026-04-24",56.1697,56.6269,54.3209,55.6926,45200.0],["2026-04-27",55.4938,57.2432,55.1757,56.7363,62500.0],["2026-04-28",57.0345,58.1179,53.8637,57.6408,43600.0],["2026-04-29",57.939,57.939,55.6727,56.1299,49500.0],["2026-04-30",56.0703,56.8357,55.6031,55.8616,36000.0],["2026-05-01",55.8616,56.8357,55.8616,56.1995,32000.0],["2026-05-04",55.8914,56.5176,54.8179,55.2055,31800.0],["2026-05-05",55.3348,56.6269,55.3348,56.12,29700.0],["2026-05-06",56.44,56.81,56.22,56.38,23100.0],["2026-05-07",56.3,56.85,55.92,56.72,28600.0],["2026-05-08",56.53,56.86,56.23,56.59,20900.0],["2026-05-11",56.49,56.59,55.06,55.51,24900.0],["2026-05-12",55.21,55.32,54.36,55.03,19900.0],["2026-05-13",54.7,54.7,54.32,54.54,19300.0],["2026-05-14",54.82,55.35,54.82,54.88,20200.0],["2026-05-15",54.83,54.83,53.55,53.81,45100.0],["2026-05-18",54.45,55.35,54.45,55.22,23600.0],["2026-05-19",55.0,55.63,54.77,55.39,39100.0],["2026-05-20",55.3,57.0,55.3,56.39,36200.0],["2026-05-21",56.14,57.23,55.59,57.22,34400.0],["2026-05-22",57.37,57.65,56.76,57.08,42100.0],["2026-05-26",57.18,58.3,56.93,57.66,38800.0],["2026-05-27",57.56,58.0,56.93,57.26,22800.0],["2026-05-28",57.07,57.62,56.46,57.49,33600.0],["2026-05-29",57.4,57.95,57.38,57.52,20800.0],["2026-06-01",57.66,57.66,56.22,56.42,29900.0],["2026-06-02",56.1,57.65,55.24,57.42,31800.0],["2026-06-03",56.9,57.25,55.6,55.79,47200.0],["2026-06-04",56.25,57.99,56.25,57.7,30800.0],["2026-06-05",57.67,58.85,57.0,58.13,41500.0],["2026-06-08",58.4,58.96,57.7,58.42,21500.0],["2026-06-09",58.99,60.14,58.99,59.24,38400.0],["2026-06-10",59.55,60.75,59.5,60.09,53800.0],["2026-06-11",60.2,60.32,58.94,59.77,57800.0],["2026-06-12",60.17,60.99,60.17,60.62,28100.0],["2026-06-15",60.86,61.3,59.21,59.36,30200.0],["2026-06-16",59.5,60.16,59.09,59.96,26100.0],["2026-06-17",60.52,60.52,58.91,59.51,54400.0],["2026-06-18",60.36,61.06,59.66,60.34,69600.0],["2026-06-22",60.17,61.04,60.12,60.4,54500.0],["2026-06-23",60.6,62.03,60.49,62.03,57400.0],["2026-06-24",62.25,63.2,62.23,62.44,64000.0],["2026-06-25",62.63,63.04,62.07,62.92,42400.0],["2026-06-26",63.22,63.88,61.91,63.81,223900.0],["2026-06-29",63.03,63.57,62.4,63.21,48704.0],["2026-07-10",62.91,63.755,62.61,63.7,45337.462999],["2026-07-13",63.27,64.25,63.09,63.7,55933.845667],["2026-07-14",64.04,64.27,63.1875,63.3,59130.2587],["2026-07-15",63.37,64.475,63.01,64.06,70890.760933],["2026-07-16",64.06,66.665,64.06,66.53,80772.5468],["2026-07-17",65.78,66.77,64.85,65.7,77423.462287],["2026-07-20",65.88,65.88,64.56,65.74,85159.163084],["2026-07-21",65.74,66.515,64.76,66.14,91564.173678],["2026-07-22",65.78,66.65,64.51,66.14,141161.0993],["2026-07-23",65.28,66.43,64.7,66.02,77132.1578],["2026-07-24",65.35,67.6,65.35,67.18,37115.324885],["2026-07-27",67.72,69.03,66.785,67.48,38505.838157],["2026-07-28",67.35,69.83,67.35,68.68,81307.893618],["2026-07-29",68.44,69.59,67.39,67.575,45936.94534],["2026-07-30",67.79,68.425,66.7,67.26,63145.259256],["2026-07-31",69.47,70.71,67.34,70.21,157134.092006],["2026-08-03",70.42,73.48,70.35,72.2,110175.525954],["2026-08-04",72.2,72.465,70.79,71.93,72198.548336],["2026-08-05",71.18,72.8957,71.18,71.85,50959.244506]]}