{"t":"FLXS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",10.1193,10.2436,9.9811,10.2436,3200.0],["2011-07-05",10.1884,10.3127,10.1884,10.292,3400.0],["2011-07-06",10.1953,10.361,10.1538,10.292,12700.0],["2011-07-07",10.3334,10.4716,10.3334,10.4716,1700.0],["2011-07-08",10.4716,10.5683,10.4301,10.4992,5300.0],["2011-07-11",10.5337,10.5337,10.292,10.361,12300.0],["2011-07-12",10.361,10.3749,10.2091,10.2229,7700.0],["2011-07-13",10.2436,10.4232,10.2436,10.4232,700.0],["2011-07-14",10.3887,10.4508,10.1884,10.3334,11400.0],["2011-07-15",10.361,10.361,10.2782,10.361,5700.0],["2011-07-18",10.361,10.361,10.1814,10.3334,9300.0],["2011-07-19",10.2989,10.5614,10.2989,10.3887,5800.0],["2011-07-20",10.3749,10.7548,10.292,10.6166,6700.0],["2011-07-21",10.6442,10.6442,10.3956,10.3956,2200.0],["2011-07-22",10.4439,10.81,10.4439,10.4785,2200.0],["2011-07-25",10.4647,10.4785,10.361,10.4508,5100.0],["2011-07-26",10.361,10.4301,10.361,10.3679,5600.0],["2011-07-27",10.3679,10.6788,10.292,10.6373,6600.0],["2011-07-28",10.6373,10.6581,10.3541,10.5199,6600.0],["2011-07-29",10.5337,10.8031,10.3956,10.8031,2400.0],["2011-08-01",10.9896,10.9896,10.734,10.9274,4000.0],["2011-08-02",10.7824,10.9205,10.7755,10.9136,2700.0],["2011-08-03",10.7548,10.8584,10.7409,10.8376,1900.0],["2011-08-04",10.81,10.9551,10.7064,10.7548,6700.0],["2011-08-05",10.7755,10.7755,10.3956,10.3956,4700.0],["2011-08-08",10.292,10.4923,9.394,9.394,12500.0],["2011-08-09",9.0072,9.6703,9.0072,9.3042,13600.0],["2011-08-10",9.3249,9.6358,9.1177,9.6358,7500.0],["2011-08-11",9.5874,9.6358,9.5183,9.6358,2700.0],["2011-08-12",9.615,10.6788,9.6012,10.2298,12500.0],["2011-08-15",10.2298,10.4854,9.9397,10.4854,13500.0],["2011-08-16",10.3541,10.8791,10.2229,10.5268,7100.0],["2011-08-17",9.9604,10.1538,9.7394,10.0502,12200.0],["2011-08-18",9.9466,10.8722,9.9121,10.0847,18400.0],["2011-08-19",10.1469,10.361,10.0088,10.0157,9700.0],["2011-08-22",10.1193,10.1884,9.9328,10.1884,5700.0],["2011-08-23",9.8568,10.0502,9.7946,10.0502,1100.0],["2011-08-24",10.0295,10.3541,10.0295,10.2436,2700.0],["2011-08-25",10.3403,10.3403,9.9811,10.2574,1200.0],["2011-08-26",10.3127,10.3127,10.2505,10.2505,500.0],["2011-08-29",10.361,10.361,10.0226,10.1469,3400.0],["2011-08-30",10.2436,10.8446,10.1469,10.6235,4200.0],["2011-08-31",10.5752,10.6788,10.361,10.3749,2100.0],["2011-09-01",10.361,10.7479,10.1124,10.4094,11700.0],["2011-09-02",10.361,10.3818,10.1607,10.3265,4800.0],["2011-09-06",10.3541,10.3541,10.0502,10.2712,5500.0],["2011-09-07",10.4025,10.6926,10.1953,10.3541,5200.0],["2011-09-08",10.3541,10.4232,10.1262,10.3403,4200.0],["2011-09-09",10.1953,10.4232,10.1538,10.2367,4700.0],["2011-09-12",10.1953,10.5199,10.1953,10.3956,2800.0],["2011-09-13",10.3956,10.3956,10.2643,10.361,4100.0],["2011-09-14",10.3956,10.4301,10.3541,10.4025,4600.0],["2011-09-15",10.361,10.4301,10.361,10.3679,1800.0],["2011-09-16",10.4854,10.4854,10.3196,10.3196,2100.0],["2011-09-19",10.4577,10.4577,9.9466,10.0571,10600.0],["2011-09-20",10.1267,10.224,9.9597,10.1128,4000.0],["2011-09-21",9.9458,9.9806,9.925,9.925,900.0],["2011-09-22",9.8276,9.9389,9.7372,9.8763,1700.0],["2011-09-23",10.1406,10.4257,10.1406,10.1823,1900.0],["2011-09-26",10.1058,10.4396,10.1058,10.2658,1100.0],["2011-09-27",10.4396,10.4396,10.1545,10.2032,3000.0],["2011-09-28",10.1893,10.1893,9.9458,10.0432,1600.0],["2011-09-29",10.0432,10.4118,9.918,9.918,3700.0],["2011-09-30",10.5162,10.5162,10.4257,10.4257,300.0],["2011-10-03",10.4118,10.4327,9.7372,9.7998,5200.0],["2011-10-04",9.7372,9.8346,9.7372,9.8206,2600.0],["2011-10-05",9.8206,9.8206,9.7859,9.8206,400.0],["2011-10-06",9.772,10.0363,9.3338,9.6537,1400.0],["2011-10-07",9.5424,9.7163,9.5424,9.5424,800.0],["2011-10-10",9.4659,9.5146,9.4033,9.4033,4100.0],["2011-10-11",9.3894,9.6537,9.3894,9.459,1100.0],["2011-10-12",9.4798,9.6329,9.3894,9.5007,3100.0],["2011-10-13",9.459,9.7024,9.459,9.4798,1800.0],["2011-10-14",9.6468,9.6607,9.3755,9.6607,7200.0],["2011-10-17",9.6398,9.7372,9.6329,9.6815,5700.0],["2011-10-18",9.6537,9.7372,9.5285,9.7372,3100.0],["2011-10-19",9.7372,9.7789,9.6815,9.6815,900.0],["2011-10-20",9.8206,9.8206,9.6815,9.6815,1400.0],["2011-10-21",9.5007,9.8902,9.5007,9.5633,1300.0],["2011-10-24",9.758,9.772,9.5633,9.772,2700.0],["2011-10-25",9.9111,10.0432,9.8971,10.0432,4500.0],["2011-10-26",10.0849,10.0849,10.0849,10.0849,1200.0],["2011-10-27",10.0849,10.3005,10.0849,10.1893,6800.0],["2011-10-28",9.9806,10.1893,9.9806,9.9806,3600.0],["2011-10-31",9.9806,10.0571,9.9111,9.9111,1900.0],["2011-11-01",9.9389,9.9458,9.7511,9.8902,2900.0],["2011-11-02",9.7441,9.9945,9.7441,9.9528,1300.0],["2011-11-03",9.9597,9.9876,9.7441,9.8276,2900.0],["2011-11-04",9.9458,9.9458,9.772,9.7789,2100.0],["2011-11-07",9.6328,9.9806,9.6328,9.7302,1800.0],["2011-11-08",9.9458,9.9458,9.605,9.7233,700.0],["2011-11-09",9.605,9.7372,9.5981,9.5981,4600.0],["2011-11-10",9.6329,9.6885,9.3894,9.3894,11500.0],["2011-11-11",9.7094,9.7094,9.3894,9.3894,2300.0],["2011-11-14",9.4659,9.5355,9.3129,9.4798,2400.0],["2011-11-15",9.4798,9.4798,9.4798,9.4798,200.0],["2011-11-16",9.5494,9.5494,9.4381,9.5285,1200.0],["2011-11-17",9.5285,9.5494,9.4312,9.5355,5000.0],["2011-11-18",9.5285,9.5633,9.459,9.459,3300.0],["2011-11-21",9.4242,9.459,9.3825,9.3894,2800.0],["2011-11-22",9.4242,9.4242,9.3546,9.4033,2500.0],["2011-11-23",9.3546,9.459,9.3546,9.459,2500.0],["2011-11-25",9.459,9.5633,9.459,9.5355,4800.0],["2011-11-28",9.6676,10.1614,9.5772,9.6885,8100.0],["2011-11-29",9.6954,9.7233,9.5424,9.6189,3000.0],["2011-11-30",9.6885,10.0293,9.6537,9.8206,12500.0],["2011-12-01",9.7372,9.7372,9.5077,9.5911,3600.0],["2011-12-02",9.6676,9.7233,9.5633,9.5633,1300.0],["2011-12-05",9.6468,9.6954,9.5633,9.5703,1700.0],["2011-12-06",9.6189,9.6329,9.5981,9.6259,3000.0],["2011-12-07",9.5633,9.6468,9.5633,9.6468,6200.0],["2011-12-08",9.6676,9.6676,9.5633,9.6259,1700.0],["2011-12-09",9.2225,9.6537,9.2225,9.6468,12400.0],["2011-12-12",9.6468,9.6676,9.5703,9.6676,2800.0],["2011-12-13",9.6676,9.6676,9.5633,9.5703,3700.0],["2011-12-14",9.5703,9.8554,9.5633,9.5842,1700.0],["2011-12-15",9.6885,9.8346,9.3894,9.3894,1800.0],["2011-12-16",9.452,9.6607,9.3894,9.5911,8200.0],["2011-12-19",9.5146,9.7789,9.5146,9.6468,5800.0],["2011-12-20",9.6537,9.6676,9.5772,9.6468,4300.0],["2011-12-21",9.7308,9.8499,9.5907,9.5907,4600.0],["2011-12-22",9.5977,9.6678,9.5277,9.6678,2900.0],["2011-12-23",9.6818,9.7799,9.6818,9.6818,3100.0],["2011-12-27",9.6608,9.7729,9.6538,9.7729,6600.0],["2011-12-28",9.8499,9.8499,9.6748,9.7729,2800.0],["2011-12-29",9.6748,9.8079,9.6748,9.7378,3500.0],["2011-12-30",9.8079,9.8499,9.6818,9.6958,3300.0],["2012-01-03",9.7028,9.8359,9.6818,9.8009,3100.0],["2012-01-04",9.8359,9.8359,9.7448,9.7448,2500.0],["2012-01-05",9.7659,9.8429,9.7378,9.8429,6200.0],["2012-01-06",9.8079,9.899,9.7378,9.899,6300.0],["2012-01-09",9.927,10.1372,9.885,10.0811,3300.0],["2012-01-10",10.0881,10.1582,9.899,9.899,28300.0],["2012-01-11",9.955,10.1512,9.8219,9.8499,13000.0],["2012-01-12",9.997,10.1091,9.8289,9.913,16500.0],["2012-01-13",9.948,10.1231,9.913,9.955,5300.0],["2012-01-17",10.1161,10.1231,9.8219,9.885,9200.0],["2012-01-18",9.8569,10.0811,9.8149,9.906,12700.0],["2012-01-19",9.997,9.997,9.8219,9.8429,5900.0],["2012-01-20",9.8429,10.0461,9.8359,10.0251,2300.0],["2012-01-23",10.0811,10.1091,9.8079,9.8219,18200.0],["2012-01-24",9.885,10.0111,9.7589,9.8429,5700.0],["2012-01-25",9.892,10.0601,9.7729,9.906,17900.0],["2012-01-26",9.99,10.004,9.8219,9.8429,7800.0],["2012-01-27",9.8779,9.899,9.8289,9.8289,7100.0],["2012-01-30",9.976,9.976,9.7028,9.8779,17800.0],["2012-01-31",9.941,9.948,9.8709,9.948,2000.0],["2012-02-01",9.948,10.0461,9.941,10.0461,3900.0],["2012-02-02",10.1372,10.2562,10.1021,10.2562,9200.0],["2012-02-03",10.3263,10.4314,10.2703,10.2703,5900.0],["2012-02-06",10.2703,10.4314,10.1091,10.2983,10400.0],["2012-02-07",10.3333,10.5085,10.3333,10.4384,7500.0],["2012-02-08",10.4384,10.5085,10.3333,10.4034,17900.0],["2012-02-09",10.4454,10.6135,10.4454,10.5155,10100.0],["2012-02-10",10.4804,10.6135,10.4664,10.5155,15900.0],["2012-02-13",10.6135,10.8587,10.5155,10.8377,8500.0],["2012-02-14",10.8728,11.5383,10.8447,11.3491,18100.0],["2012-02-15",11.4332,11.5593,11.3071,11.4822,9400.0],["2012-02-16",11.4962,11.6223,11.3701,11.4262,6800.0],["2012-02-17",11.4612,11.8746,11.4542,11.7485,12400.0],["2012-02-21",11.7485,11.8535,11.6434,11.7765,17100.0],["2012-02-22",11.8325,11.9096,11.7765,11.8816,9400.0],["2012-02-23",11.8816,11.9656,11.8395,11.9096,12000.0],["2012-02-24",11.9726,12.0357,11.8325,11.9166,12300.0],["2012-02-27",11.9096,11.9096,11.6994,11.7485,4000.0],["2012-02-28",11.7485,11.8956,11.7485,11.8956,3400.0],["2012-02-29",11.9026,12.0357,11.9026,11.9796,2700.0],["2012-03-01",11.9236,12.0497,11.6364,11.7905,11900.0],["2012-03-02",11.7134,12.0147,11.7134,12.0147,3500.0],["2012-03-05",12.0147,12.0497,11.7765,12.0077,8500.0],["2012-03-06",11.9446,12.0217,11.7765,11.8325,4200.0],["2012-03-07",11.9026,11.9726,11.7765,11.9306,5200.0],["2012-03-08",11.9306,12.0007,11.8675,11.8816,3400.0],["2012-03-09",11.9516,12.0497,11.8465,12.0497,6500.0],["2012-03-12",12.0007,12.0497,11.9096,11.9166,2900.0],["2012-03-13",12.0147,12.0847,11.9586,12.0007,7200.0],["2012-03-14",11.9516,12.1057,11.9096,11.9446,3400.0],["2012-03-15",12.1127,12.1478,11.9166,11.9166,4500.0],["2012-03-16",11.7905,12.1057,11.7905,11.8535,6800.0],["2012-03-19",11.8886,12.0987,11.8395,12.0847,5800.0],["2012-03-20",12.0847,12.0987,11.8395,12.0357,5400.0],["2012-03-21",11.9934,12.1343,11.9934,12.1343,5000.0],["2012-03-22",12.1132,12.1696,12.1132,12.1696,2300.0],["2012-03-23",12.1132,12.1484,12.0568,12.1202,1700.0],["2012-03-26",12.2189,12.684,11.9934,12.6699,16400.0],["2012-03-27",12.6769,12.9588,12.5924,12.7685,11600.0],["2012-03-28",12.8601,12.8601,12.5994,12.7897,6700.0],["2012-03-29",12.7192,12.8813,12.5571,12.7685,4200.0],["2012-03-30",12.8249,12.9588,12.7544,12.7544,9500.0],["2012-04-02",12.9588,13.0363,12.8813,13.0152,13700.0],["2012-04-03",12.9658,13.0363,12.9588,13.0363,3600.0],["2012-04-04",13.0293,13.0363,12.9658,13.0222,5400.0],["2012-04-05",13.0011,13.0363,13.0011,13.0363,10300.0],["2012-04-09",13.0293,13.1772,13.0011,13.1561,9900.0],["2012-04-10",13.3886,13.3886,13.0363,13.3182,13800.0],["2012-04-11",13.3886,13.3886,13.1702,13.3182,8400.0],["2012-04-12",13.2829,13.3745,13.1913,13.3745,12000.0],["2012-04-13",13.2829,13.3886,13.2829,13.3886,10400.0],["2012-04-16",13.3886,13.6282,13.3605,13.5225,25900.0],["2012-04-17",13.593,13.6141,13.445,13.5296,23200.0],["2012-04-18",13.2125,14.3399,13.2125,14.2483,65600.0],["2012-04-19",14.1779,14.5232,14.0581,14.1708,12200.0],["2012-04-20",14.1426,14.4245,14.1004,14.1426,8900.0],["2012-04-23",14.0933,14.199,13.7973,14.0299,29200.0],["2012-04-24",14.044,14.3047,13.8889,14.2906,11800.0],["2012-04-25",14.1849,14.4456,13.8749,14.2131,28300.0],["2012-04-26",14.2836,14.5513,14.2201,14.3752,18000.0],["2012-04-27",14.5091,14.5091,14.0933,14.1074,24000.0],["2012-04-30",14.2061,14.354,14.0933,14.0933,32000.0],["2012-05-01",14.1567,14.3188,14.1074,14.2061,21000.0],["2012-05-02",14.1215,14.3611,14.1004,14.199,24200.0],["2012-05-03",14.2131,14.4386,14.1849,14.3188,50000.0],["2012-05-04",14.4456,14.4456,14.1708,14.2765,9500.0],["2012-05-07",14.0933,14.4738,14.0933,14.4597,39000.0],["2012-05-08",14.4527,14.9319,14.3329,14.8262,31000.0],["2012-05-09",14.8755,15.5026,14.8332,15.2983,41000.0],["2012-05-10",15.5026,15.5026,15.2349,15.411,95000.0],["2012-05-11",15.263,15.3265,14.3117,14.5725,39500.0],["2012-05-14",14.206,14.798,14.1638,14.6007,47000.0],["2012-05-15",14.4597,14.657,14.2554,14.6007,34000.0],["2012-05-16",14.5513,14.6993,14.2624,14.4315,36400.0],["2012-05-17",14.502,14.7557,14.051,14.4456,30300.0],["2012-05-18",14.4456,14.5372,13.7339,13.9947,37500.0],["2012-05-21",13.9947,14.2624,13.8326,14.0933,24000.0],["2012-05-22",14.0933,14.3047,13.9383,14.0087,44000.0],["2012-05-23",14.0933,14.5302,13.9383,13.9594,49000.0],["2012-05-24",14.0722,14.4809,13.9665,14.1074,16400.0],["2012-05-25",14.1638,14.3681,14.0369,14.0863,16500.0],["2012-05-29",14.199,14.199,14.0158,14.1004,21800.0],["2012-05-30",14.0933,14.1779,13.8467,14.051,11900.0],["2012-05-31",13.8749,14.1708,13.8537,14.1708,10600.0],["2012-06-01",13.9594,14.1426,13.6423,14.0369,14300.0],["2012-06-04",14.1285,14.1285,13.7692,14.0792,17200.0],["2012-06-05",14.0158,14.2061,13.8608,14.044,34200.0],["2012-06-06",14.0581,14.0581,13.9806,14.0581,8500.0],["2012-06-07",14.1004,14.2201,13.9947,13.9947,27100.0],["2012-06-08",14.0581,14.1215,14.0228,14.0933,24500.0],["2012-06-11",14.1285,14.1285,13.8114,13.8114,20300.0],["2012-06-12",13.896,14.0933,13.4309,13.9806,8700.0],["2012-06-13",14.0374,14.2007,13.796,14.2007,18300.0],["2012-06-14",14.1155,14.2078,13.9096,14.2078,32500.0],["2012-06-15",14.151,14.222,13.9522,14.151,23800.0],["2012-06-18",14.1794,14.3427,13.9522,13.9664,42700.0],["2012-06-19",13.8457,14.3711,13.8457,14.0871,50800.0],["2012-06-20",14.1084,14.293,14.0019,14.2078,32800.0],["2012-06-21",14.1439,14.2646,14.0729,14.222,33600.0],["2012-06-22",14.151,14.2007,13.8172,13.9877,594000.0],["2012-06-25",13.9522,14.3498,13.9167,14.1581,61400.0],["2012-06-26",14.08,14.293,14.0232,14.1297,23500.0],["2012-06-27",14.1368,14.2859,14.1084,14.2078,15700.0],["2012-06-28",14.1155,14.2362,14.0019,14.222,9800.0],["2012-06-29",14.2362,14.2362,13.8102,14.0445,18600.0],["2012-07-02",14.08,14.5557,14.0587,14.5557,31100.0],["2012-07-03",14.5557,14.8042,14.4492,14.7829,14800.0],["2012-07-05",14.2007,14.8965,14.1013,14.8752,17000.0],["2012-07-06",14.7971,14.9391,14.5699,14.7119,16100.0],["2012-07-09",14.7261,14.9036,14.7261,14.8539,25400.0],["2012-07-10",14.9462,14.9604,14.7474,14.9462,28200.0],["2012-07-11",14.9817,14.9817,14.861,14.8752,10700.0],["2012-07-12",14.8823,14.8823,14.4279,14.6267,18500.0],["2012-07-13",14.648,14.8894,14.5131,14.8823,7700.0],["2012-07-16",14.8823,15.2657,14.6835,15.2657,39900.0],["2012-07-17",15.1947,15.5852,15.1521,15.5852,21900.0],["2012-07-18",15.5284,15.5852,15.4006,15.5781,6900.0],["2012-07-19",15.6207,15.6207,14.9107,15.4503,5600.0],["2012-07-20",15.3935,15.5852,15.2941,15.5284,10100.0],["2012-07-23",15.429,15.429,15.0101,15.1379,11000.0],["2012-07-24",15.0882,15.1237,14.932,15.0598,11000.0],["2012-07-25",15.0598,15.3935,14.9533,15.1592,21800.0],["2012-07-26",15.1379,15.3367,15.0243,15.2089,6900.0],["2012-07-27",15.3296,15.3296,15.1592,15.287,31300.0],["2012-07-30",15.2657,15.4716,14.7545,15.0953,9900.0],["2012-07-31",15.1379,15.4574,14.9249,15.1876,38100.0],["2012-08-01",15.1947,15.3012,15.0172,15.074,9400.0],["2012-08-02",15.1308,15.3154,15.0101,15.2515,9800.0],["2012-08-03",15.2515,15.4432,15.0527,15.1663,9000.0],["2012-08-06",15.0882,15.5852,15.0598,15.5497,26400.0],["2012-08-07",15.6491,16.1533,15.5071,16.0468,30700.0],["2012-08-08",15.9403,16.3237,15.9048,16.3095,7800.0],["2012-08-09",16.2101,16.5296,15.99,16.416,13200.0],["2012-08-10",16.4231,16.487,16.1391,16.3237,5100.0],["2012-08-13",16.274,16.3805,16.1178,16.2598,11900.0],["2012-08-14",16.2598,16.3237,16.0042,16.0681,7000.0],["2012-08-15",16.0681,16.2172,15.9829,16.1178,9200.0],["2012-08-16",16.1178,16.274,16.0823,16.1462,7200.0],["2012-08-17",16.0823,16.2243,15.8834,16.2172,25900.0],["2012-08-20",16.1178,16.487,16.061,16.1675,13500.0],["2012-08-21",16.1888,16.3237,15.8976,15.9544,18500.0],["2012-08-22",15.9758,16.1178,15.9048,15.9758,10300.0],["2012-08-23",15.9545,16.1959,15.9545,16.0113,8800.0],["2012-08-24",16.0326,16.2172,15.8693,16.0965,6900.0],["2012-08-27",16.0539,16.0539,15.6207,15.6278,10600.0],["2012-08-28",15.216,15.2444,14.7119,14.9604,19800.0],["2012-08-29",14.8823,14.8823,14.0019,14.4208,22100.0],["2012-08-30",14.4705,14.4705,13.9096,14.1368,10900.0],["2012-08-31",14.2007,14.2007,13.9167,13.9309,11700.0],["2012-09-04",13.8883,14.0587,13.7888,13.938,26100.0],["2012-09-05",13.9948,13.9948,13.4409,13.7462,20600.0],["2012-09-06",13.7818,13.8386,13.3273,13.4906,44800.0],["2012-09-07",13.5261,13.6468,13.4125,13.5687,11500.0],["2012-09-10",13.5048,13.5687,13.4196,13.4622,21400.0],["2012-09-11",13.377,13.5474,13.377,13.4906,10500.0],["2012-09-12",13.4835,13.4906,13.4551,13.4835,7100.0],["2012-09-13",13.4551,13.7675,13.3131,13.4125,39700.0],["2012-09-14",13.3699,13.8741,13.2634,13.661,49500.0],["2012-09-17",13.732,13.7817,13.448,13.4835,25900.0],["2012-09-18",13.505,14.0776,13.505,13.9487,31800.0],["2012-09-19",14.006,14.3495,13.8056,14.2708,17900.0],["2012-09-20",14.3066,14.4569,14.278,14.3495,11100.0],["2012-09-21",14.4211,15.0008,14.2278,14.9078,39100.0],["2012-09-24",14.7932,15.5376,14.6716,15.1582,14300.0],["2012-09-25",15.1582,15.2942,14.5284,14.8648,17500.0],["2012-09-26",14.9292,15.4016,14.7861,15.1726,9800.0],["2012-09-27",15.2942,15.7379,15.2083,15.3658,73900.0],["2012-09-28",15.2942,15.2942,14.7861,14.8147,6700.0],["2012-10-01",14.8505,15.1654,14.7932,14.829,4800.0],["2012-10-02",14.9006,14.9435,14.7503,14.9006,10000.0],["2012-10-03",15.0008,15.7379,13.9917,14.1921,33500.0],["2012-10-04",14.1706,14.1706,13.8772,13.9988,16200.0],["2012-10-05",13.9988,14.142,13.7984,13.8772,12600.0],["2012-10-08",13.8843,14.0275,13.8056,13.9344,10500.0],["2012-10-09",13.8986,13.9201,13.6768,13.6768,2700.0],["2012-10-10",13.6911,13.8127,13.6052,13.7054,4900.0],["2012-10-11",13.6481,13.7913,13.6481,13.7627,3400.0],["2012-10-12",13.7269,14.3137,13.6768,13.9559,25100.0],["2012-10-15",14.0561,14.1992,13.8199,13.9702,15800.0],["2012-10-16",13.9774,14.1563,13.7555,13.87,13100.0],["2012-10-17",13.7841,14.099,13.6124,13.777,13500.0],["2012-10-18",13.8127,14.0203,13.7269,13.8843,13200.0],["2012-10-19",13.8128,14.1348,13.6338,13.7627,26800.0],["2012-10-22",13.8342,14.1921,13.8199,13.9559,4000.0],["2012-10-23",13.963,14.1777,13.7197,13.8485,8300.0],["2012-10-24",13.9201,14.0561,13.7412,13.8414,9200.0],["2012-10-25",13.87,14.1992,13.87,14.1491,5000.0],["2012-10-26",14.0275,14.8147,14.0275,14.278,18200.0],["2012-10-31",14.3137,14.8362,14.3137,14.4068,15400.0],["2012-11-01",14.3781,15.1726,14.3781,14.9578,39100.0],["2012-11-02",15.0223,15.0223,14.6787,14.8505,8800.0],["2012-11-05",14.8934,14.8934,14.5857,14.7074,9600.0],["2012-11-06",14.7145,14.7145,14.3925,14.4783,4800.0],["2012-11-07",14.3567,14.8934,14.2279,14.235,11900.0],["2012-11-08",14.328,14.328,13.6052,13.8843,21700.0],["2012-11-09",13.7698,14.2493,13.7698,14.0776,2900.0],["2012-11-12",14.1205,14.278,13.9201,13.9559,8200.0],["2012-11-13",13.9058,14.142,13.777,13.8414,17300.0],["2012-11-14",13.8986,14.0632,13.8986,13.9702,4600.0],["2012-11-15",13.8128,14.5929,13.8128,14.0418,15600.0],["2012-11-16",13.9774,14.0561,13.641,13.963,27200.0],["2012-11-19",14.1563,14.371,13.9702,14.1634,8000.0],["2012-11-20",14.6143,14.6143,14.006,14.0275,16000.0],["2012-11-21",14.142,14.2279,13.9988,14.1133,2400.0],["2012-11-23",14.0203,14.235,13.9917,14.099,8700.0],["2012-11-26",14.0418,14.1634,14.0275,14.099,6000.0],["2012-11-27",14.099,14.1348,14.0131,14.1277,4400.0],["2012-11-28",14.0561,14.3066,13.9917,14.2636,15400.0],["2012-11-29",14.2994,14.2994,14.1277,14.2493,8900.0],["2012-11-30",14.2135,14.3066,14.2064,14.235,6700.0],["2012-12-03",14.2779,14.2779,13.7841,14.0489,6000.0],["2012-12-04",13.9774,14.0131,13.8056,14.006,5600.0],["2012-12-05",13.9845,14.1205,13.8056,14.0632,7300.0],["2012-12-06",13.9845,14.1348,13.9845,14.099,4200.0],["2012-12-07",14.1348,14.1348,13.963,14.0131,4100.0],["2012-12-10",14.0704,14.1491,13.9344,14.1491,13400.0],["2012-12-11",14.2429,14.2429,13.9328,14.2212,7200.0],["2012-12-12",14.2429,14.2429,14.0842,14.0914,15200.0],["2012-12-13",14.1924,14.2357,13.9905,14.0986,5800.0],["2012-12-14",14.1347,14.2934,13.9544,14.0986,22900.0],["2012-12-17",14.1852,14.7837,14.0986,14.5962,16100.0],["2012-12-18",14.6179,15.4688,14.4592,15.2092,31000.0],["2012-12-19",15.1299,15.4039,14.9136,15.3174,24900.0],["2012-12-20",15.202,15.4328,14.8198,15.4328,15500.0],["2012-12-21",15.4977,16.6588,14.7261,16.4929,62400.0],["2012-12-24",16.3414,16.904,16.089,16.5362,12800.0],["2012-12-26",16.5794,16.7741,16.0674,16.0962,9000.0],["2012-12-27",16.1539,16.2693,15.1515,15.4544,15400.0],["2012-12-28",15.1732,15.4761,14.7405,14.8198,22100.0],["2012-12-31",14.8198,15.7789,14.8198,15.4688,11300.0],["2013-01-02",15.6924,16.5866,15.6275,16.4568,22600.0],["2013-01-03",16.5794,16.5794,15.5626,16.0602,24200.0],["2013-01-04",16.0458,16.0458,15.5193,15.7645,19000.0],["2013-01-07",15.7717,16.5145,15.2525,16.2333,25700.0],["2013-01-08",16.2333,16.2333,15.7285,15.7357,4900.0],["2013-01-09",15.8006,15.8655,15.6563,15.8438,6900.0],["2013-01-10",15.8655,16.5145,15.8294,16.4064,26600.0],["2013-01-11",16.4424,16.6587,16.1539,16.3126,12200.0],["2013-01-14",16.3919,16.4063,15.9232,15.9953,5400.0],["2013-01-15",15.9376,16.3919,15.8078,15.9881,9000.0],["2013-01-16",15.9881,16.5866,15.5121,16.5217,14600.0],["2013-01-17",16.565,16.565,15.9809,16.4064,20800.0],["2013-01-18",16.3847,16.5578,16.1612,16.2837,7100.0],["2013-01-22",16.2838,16.7525,16.2838,16.6588,10700.0],["2013-01-23",16.702,16.8679,16.3919,16.4064,11400.0],["2013-01-24",16.3919,16.5939,15.9304,16.4568,17300.0],["2013-01-25",16.6083,16.7453,16.1179,16.5217,6600.0],["2013-01-28",16.6515,16.6948,16.4713,16.666,7900.0],["2013-01-29",16.6588,17.2357,16.5794,17.2285,6100.0],["2013-01-30",17.3222,17.6467,16.6083,16.666,9500.0],["2013-01-31",16.666,17.0987,16.666,16.9184,8600.0],["2013-02-01",16.9328,17.9857,16.6371,17.4304,22400.0],["2013-02-04",17.7044,17.7044,17.3078,17.3222,11500.0],["2013-02-05",17.3727,17.3727,16.803,17.0842,14100.0],["2013-02-06",16.9905,16.9905,16.3054,16.6083,7200.0],["2013-02-07",16.5145,16.8679,15.8871,15.9015,16600.0],["2013-02-08",15.9376,16.2116,15.5049,15.5914,15800.0],["2013-02-11",15.6636,15.9953,15.6636,15.8583,13100.0],["2013-02-12",15.9088,16.5434,15.9015,16.4424,7800.0],["2013-02-13",16.4929,17.3006,16.4929,17.0049,9400.0],["2013-02-14",17.0193,17.0193,16.5073,16.839,3400.0],["2013-02-15",16.9977,17.1275,16.428,16.5722,21700.0],["2013-02-19",16.6299,16.8823,16.4064,16.5866,14600.0],["2013-02-20",16.6155,17.077,16.4857,16.5145,24000.0],["2013-02-21",16.5217,16.6948,16.4785,16.5866,6900.0],["2013-02-22",16.6876,16.9544,16.6155,16.7669,16500.0],["2013-02-25",16.8102,16.8895,16.5794,16.5794,6900.0],["2013-02-26",16.5794,16.5794,16.4785,16.4785,4500.0],["2013-02-27",16.4424,16.565,16.4063,16.5289,8400.0],["2013-02-28",16.5073,16.6588,16.3559,16.5866,7100.0],["2013-03-01",16.3631,16.6876,16.3631,16.6515,4700.0],["2013-03-04",16.6515,17.2717,16.6515,17.1924,4300.0],["2013-03-05",17.2717,17.2717,16.6371,16.7597,65400.0],["2013-03-06",16.7886,17.2573,16.7886,17.2501,8000.0],["2013-03-07",17.2213,17.654,17.0265,17.6035,8700.0],["2013-03-08",17.7549,18.4761,17.5169,18.166,18600.0],["2013-03-11",18.1516,18.9593,18.1011,18.1443,14800.0],["2013-03-12",18.1371,18.2814,17.2862,17.6179,8900.0],["2013-03-13",17.6828,17.6828,16.8463,17.2934,12800.0],["2013-03-14",17.214,17.2934,16.7237,16.8679,31700.0],["2013-03-15",16.8967,17.4088,16.5506,16.8679,32700.0],["2013-03-18",16.6443,17.3078,16.3559,17.0049,18700.0],["2013-03-19",17.0265,17.4232,17.0193,17.3439,10800.0],["2013-03-20",17.489,18.251,16.9883,18.2002,12800.0],["2013-03-21",18.1421,18.2727,18.055,18.2074,3600.0],["2013-03-22",18.1494,18.8388,18.1494,18.4977,24500.0],["2013-03-25",18.6138,18.8605,18.2727,18.5557,19900.0],["2013-03-26",18.7589,18.8678,18.2364,18.3235,7300.0],["2013-03-27",18.2655,18.4396,18.1058,18.3018,4200.0],["2013-03-28",18.309,18.6138,17.8736,17.9534,9400.0],["2013-04-01",17.9752,17.9752,17.1697,17.6559,10500.0],["2013-04-02",17.7793,18.3961,17.5833,17.8373,17200.0],["2013-04-03",17.8155,17.8155,16.5166,16.8794,15100.0],["2013-04-04",16.8939,17.6632,16.8939,17.5761,5700.0],["2013-04-05",17.3729,18.4542,17.3511,17.46,5100.0],["2013-04-08",17.6196,17.7285,17.4963,17.5616,3900.0],["2013-04-09",17.4963,17.7067,17.4309,17.6341,4800.0],["2013-04-10",17.7357,18.1203,17.7357,18.0986,4500.0],["2013-04-11",17.9679,18.0986,17.7575,17.7865,4800.0],["2013-04-12",17.772,18.0478,17.7067,17.714,7800.0],["2013-04-15",17.6704,17.7647,16.5238,16.698,14200.0],["2013-04-16",16.756,17.7647,16.756,16.8504,5800.0],["2013-04-17",16.7053,16.8431,15.5224,15.5804,32100.0],["2013-04-18",15.653,15.9578,14.5209,14.6298,21000.0],["2013-04-19",14.6878,15.2394,14.5137,15.145,22000.0],["2013-04-22",15.2394,15.2394,14.9346,15.0071,8700.0],["2013-04-23",15.0652,15.4571,15.0652,15.3845,7600.0],["2013-04-24",15.4208,15.4498,15.2466,15.3772,7500.0],["2013-04-25",15.2466,15.3773,15.2466,15.3337,5000.0],["2013-04-26",15.3265,15.3265,14.8838,14.9056,5000.0],["2013-04-29",14.8402,15.0942,14.833,14.8983,10300.0],["2013-04-30",14.8765,15.0072,14.8475,14.9418,9300.0],["2013-05-01",14.9709,15.0072,14.2815,14.3105,26100.0],["2013-05-02",14.3976,14.4411,14.0057,14.1726,17100.0],["2013-05-03",14.1726,14.3178,13.8823,13.9622,33000.0],["2013-05-06",13.9622,14.0057,13.4687,13.9186,52600.0],["2013-05-07",14.0202,14.3758,14.0202,14.2815,31100.0],["2013-05-08",14.3032,14.8548,14.3032,14.7604,27900.0],["2013-05-09",14.804,15.2394,14.5137,14.9999,21700.0],["2013-05-10",15.0652,15.2829,14.9273,15.2466,14600.0],["2013-05-13",15.2321,15.2611,15.0797,15.1233,5300.0],["2013-05-14",15.1886,15.3845,14.9999,15.2321,25000.0],["2013-05-15",15.145,15.3192,15.058,15.3119,14800.0],["2013-05-16",15.3119,15.4353,15.1813,15.2394,5300.0],["2013-05-17",15.3265,15.9505,15.3265,15.7401,10400.0],["2013-05-20",15.7474,16.3061,15.7474,16.1102,6100.0],["2013-05-21",16.2844,16.4222,16.0666,16.2553,6800.0],["2013-05-22",16.2844,16.3061,16.0231,16.0594,8500.0],["2013-05-23",15.8852,16.0666,15.4643,16.0666,9800.0],["2013-05-24",15.9288,16.473,15.8489,16.4367,6700.0],["2013-05-28",16.6835,17.0608,16.5166,16.6327,7100.0],["2013-05-29",16.5819,16.6037,16.3279,16.4077,5400.0],["2013-05-30",16.5311,16.6762,16.4222,16.5746,3000.0],["2013-05-31",16.4803,16.5166,16.3497,16.4948,6600.0],["2013-06-03",16.5601,16.5601,16.2844,16.3569,16500.0],["2013-06-04",16.3642,16.4295,15.9651,16.0449,7800.0],["2013-06-05",15.9651,15.9651,15.2611,15.3119,14500.0],["2013-06-06",15.3627,15.7038,15.3627,15.6748,7100.0],["2013-06-07",15.7909,16.3569,15.7909,16.3061,9100.0],["2013-06-10",16.4077,16.415,16.1537,16.1828,4700.0],["2013-06-11",16.1247,16.1682,15.878,16.161,8200.0],["2013-06-12",16.2481,16.2481,16.0159,16.0376,3800.0],["2013-06-13",16.3134,16.4367,16.0666,16.4367,7000.0],["2013-06-14",16.3714,16.5166,16.3424,16.3787,3800.0],["2013-06-17",16.5093,16.5093,16.1973,16.3569,9000.0],["2013-06-18",16.4803,17.1189,16.2481,17.0681,10600.0],["2013-06-19",17.0462,17.3821,16.6007,16.9512,18600.0],["2013-06-20",16.7833,16.9147,16.513,16.6372,7800.0],["2013-06-21",16.7175,17.1923,16.5422,17.0681,19900.0],["2013-06-24",17.0535,17.0535,16.44,16.8709,7600.0],["2013-06-25",17.0754,17.5282,16.8563,17.5209,5500.0],["2013-06-26",17.5793,17.7911,16.9585,17.4552,6600.0],["2013-06-27",17.5428,17.8496,17.2069,17.7838,6300.0],["2013-06-28",17.7108,18.0394,17.2653,17.8057,54100.0],["2013-07-01",17.9737,18.1709,17.9299,18.1709,6400.0],["2013-07-02",18.2074,18.4046,17.9299,18.1271,19600.0],["2013-07-03",18.076,18.1417,17.9883,18.0906,1100.0],["2013-07-05",18.3316,18.463,18.0687,18.2805,10500.0],["2013-07-08",18.2074,18.2805,18.0468,18.1417,13300.0],["2013-07-09",18.2001,18.4411,17.9883,18.1636,8600.0],["2013-07-10",18.0979,18.39,18.0614,18.2805,7000.0],["2013-07-11",18.485,18.485,17.3091,17.9956,15000.0],["2013-07-12",18.0395,18.1928,17.9591,18.1709,2700.0],["2013-07-15",18.2366,18.6237,17.8204,18.5872,12700.0],["2013-07-16",18.5799,18.6018,18.3316,18.4411,11100.0],["2013-07-17",18.5872,18.6237,18.4192,18.5215,7400.0],["2013-07-18",18.6237,18.9597,18.4777,18.6164,11100.0],["2013-07-19",18.6164,18.6968,18.5434,18.6164,12100.0],["2013-07-22",18.5507,18.5507,18.2586,18.4777,5500.0],["2013-07-23",18.631,18.631,18.4119,18.4704,10700.0],["2013-07-24",18.485,18.5288,18.3535,18.485,5600.0],["2013-07-25",18.4923,18.6237,18.4777,18.6018,14100.0],["2013-07-26",18.5288,18.5799,18.4484,18.4557,4500.0],["2013-07-29",18.5288,18.5288,18.2586,18.2659,3700.0],["2013-07-30",18.4411,18.4411,18.222,18.222,3600.0],["2013-07-31",18.2586,18.2586,17.8934,18.1782,4000.0],["2013-08-01",18.3754,18.6383,18.3024,18.463,6200.0],["2013-08-02",18.3316,18.6895,18.0833,18.1417,7200.0],["2013-08-05",18.1417,18.4557,18.0906,18.4338,1800.0],["2013-08-06",18.3681,18.6091,18.2512,18.463,5600.0],["2013-08-07",18.4484,18.6091,18.4484,18.463,3200.0],["2013-08-08",18.5872,18.5872,18.4119,18.5507,3100.0],["2013-08-09",18.5507,18.5507,18.2147,18.317,1900.0],["2013-08-12",18.1782,18.5215,18.149,18.4411,19100.0],["2013-08-13",18.4996,18.5726,18.1636,18.2732,9700.0],["2013-08-14",18.2951,18.5507,17.835,17.9737,15900.0],["2013-08-15",17.8203,18.2001,17.1411,17.1484,15700.0],["2013-08-16",17.0608,17.0608,16.3962,16.3962,30900.0],["2013-08-19",16.4692,17.163,16.2647,16.3597,14800.0],["2013-08-20",16.4327,16.608,16.3743,16.4984,14900.0],["2013-08-21",16.4327,16.4984,16.3597,16.3889,5700.0],["2013-08-22",16.3816,16.5057,16.3231,16.4911,4500.0],["2013-08-23",16.4473,16.5349,16.4035,16.4035,4100.0],["2013-08-26",16.4984,16.4984,16.3889,16.4619,11000.0],["2013-08-27",16.4254,16.4473,16.3743,16.4108,15600.0],["2013-08-28",16.4254,16.4765,16.367,16.4181,13300.0],["2013-08-29",16.3962,16.4692,16.3597,16.4546,4500.0],["2013-08-30",16.4327,16.4984,16.367,16.4254,9400.0],["2013-09-03",16.5057,16.5057,16.3597,16.4327,13000.0],["2013-09-04",16.4546,16.5057,16.4254,16.4254,4400.0],["2013-09-05",16.4984,16.4984,16.3962,16.3962,3800.0],["2013-09-06",16.5057,16.5057,16.4254,16.4254,9000.0],["2013-09-09",16.5057,16.6153,16.4254,16.5276,5400.0],["2013-09-10",16.5276,17.2069,16.44,16.4984,29500.0],["2013-09-11",17.0024,17.1046,16.4254,16.4327,23400.0],["2013-09-12",16.4692,16.8709,16.4473,16.6007,8500.0],["2013-09-13",16.6445,17.0827,16.4254,16.5569,39800.0],["2013-09-16",16.7687,16.9804,16.4692,16.5715,46300.0],["2013-09-17",16.6226,17.017,16.5496,16.849,33700.0],["2013-09-18",16.8637,17.6135,16.8269,17.518,25100.0],["2013-09-19",17.518,18.2163,17.4077,18.1502,30700.0],["2013-09-20",18.1722,18.9514,18.1722,18.8559,38100.0],["2013-09-23",18.7971,19.0103,18.4516,18.753,25900.0],["2013-09-24",18.6794,18.7456,18.2825,18.2825,15200.0],["2013-09-25",18.2825,18.8118,17.937,18.1722,17500.0],["2013-09-26",18.231,18.8044,17.8635,18.2898,11800.0],["2013-09-27",18.1208,18.5471,17.7164,18.2972,15000.0],["2013-09-30",18.1502,18.356,17.8341,18.356,14700.0],["2013-10-01",18.2972,18.2972,17.9811,18.1134,13300.0],["2013-10-02",17.9811,18.4001,17.7385,18.0105,45100.0],["2013-10-03",18.0472,18.0472,17.0622,17.0989,7200.0],["2013-10-04",17.0769,17.7679,16.9519,17.4003,18800.0],["2013-10-07",17.2533,17.5474,16.974,17.0328,18100.0],["2013-10-08",17.0769,17.268,16.724,16.7681,16100.0],["2013-10-09",16.7902,17.2166,16.5476,16.8269,40500.0],["2013-10-10",17.1136,17.4959,16.9005,17.4591,18200.0],["2013-10-11",17.4297,17.7532,16.974,17.6209,14900.0],["2013-10-14",17.5768,18.8412,17.4224,18.8338,25000.0],["2013-10-15",18.7456,18.8118,18.1722,18.1722,16600.0],["2013-10-16",18.4001,19.8262,18.4001,19.5984,16900.0],["2013-10-17",19.7013,19.9071,19.0544,19.8924,26500.0],["2013-10-18",19.9953,19.9953,18.8706,19.3411,55800.0],["2013-10-21",19.3484,19.7674,19.3484,19.7674,25600.0],["2013-10-22",19.8409,20.0247,19.7674,20.0247,29300.0],["2013-10-23",19.9512,20.429,19.9145,20.1203,35600.0],["2013-10-24",20.26,20.3923,19.9953,20.2085,21900.0],["2013-10-25",20.26,20.26,19.7748,19.9806,47400.0],["2013-10-28",20.0541,20.3335,19.7674,19.8924,16500.0],["2013-10-29",20.0174,20.3041,19.8997,20.3041,39700.0],["2013-10-30",20.2747,20.6569,20.0174,20.2306,29200.0],["2013-10-31",20.3041,20.429,19.8483,20.1864,27600.0],["2013-11-01",20.135,20.135,19.7674,20.0468,36000.0],["2013-11-04",20.0394,20.2967,20.0321,20.1056,11100.0],["2013-11-05",20.0468,20.282,20.0321,20.1497,24900.0],["2013-11-06",20.2894,20.2894,20.0321,20.1718,25000.0],["2013-11-07",20.1791,20.4364,20.1129,20.3114,16300.0],["2013-11-08",20.2894,20.4364,20.0468,20.3114,15900.0],["2013-11-11",20.2894,20.4217,20.0468,20.2159,10900.0],["2013-11-12",20.1129,20.4878,20.1129,20.2894,4800.0],["2013-11-13",20.2232,20.4143,20.1644,20.2894,12300.0],["2013-11-14",20.2526,20.3261,20.1203,20.2894,3700.0],["2013-11-15",20.2379,20.3702,20.0394,20.3114,7500.0],["2013-11-18",20.2894,20.4217,20.0688,20.157,10300.0],["2013-11-19",20.3261,20.3849,20.01,20.0909,9700.0],["2013-11-20",20.1276,20.3996,20.0247,20.2526,11100.0],["2013-11-21",20.2232,20.3482,20.1423,20.3041,11600.0],["2013-11-22",20.3114,20.3776,20.2526,20.26,6600.0],["2013-11-25",20.3041,20.5246,20.2159,20.3188,13300.0],["2013-11-26",20.2894,20.3923,20.2159,20.2894,13400.0],["2013-11-27",20.2894,20.4511,20.2085,20.3261,8800.0],["2013-11-29",20.2967,20.3849,20.2894,20.3335,6500.0],["2013-12-02",20.3041,20.3629,19.5248,19.5395,10300.0],["2013-12-03",19.4954,19.7086,19.2896,19.4072,9700.0],["2013-12-04",19.4146,19.863,19.3778,19.6645,9100.0],["2013-12-05",19.6131,20.01,19.3484,19.8556,10800.0],["2013-12-06",19.9806,20.3923,19.9806,20.2894,4900.0],["2013-12-09",20.2379,20.3996,20.2379,20.2673,7400.0],["2013-12-10",20.282,20.3923,20.0688,20.1276,8400.0],["2013-12-11",20.0982,20.3923,20.0982,20.2894,16800.0],["2013-12-12",20.2894,20.3555,20.1938,20.1938,7300.0],["2013-12-13",20.2894,20.3408,20.157,20.2894,11700.0],["2013-12-16",20.2894,20.3629,20.1497,20.3482,15000.0],["2013-12-17",20.3629,20.4658,20.157,20.407,15800.0],["2013-12-18",20.4292,20.5548,20.3626,20.4292,14600.0],["2013-12-19",20.4661,20.5844,20.3996,20.4513,7800.0],["2013-12-20",20.5548,21.4935,20.3552,21.4048,40300.0],["2013-12-23",21.5083,22.4322,21.3235,22.3878,11600.0],["2013-12-24",22.0626,22.5726,21.7891,22.5061,8100.0],["2013-12-26",22.543,23.393,22.5135,23.2082,11600.0],["2013-12-27",23.3043,23.3043,22.6095,22.8904,13200.0],["2013-12-30",22.9569,22.9569,22.0848,22.3804,30400.0],["2013-12-31",22.3287,22.8978,22.3287,22.713,8700.0],["2014-01-02",22.7648,22.8239,22.5283,22.5578,8500.0],["2014-01-03",22.5726,22.8091,22.5578,22.6539,6700.0],["2014-01-06",22.7869,23.0234,22.1809,22.3139,12600.0],["2014-01-07",22.3435,22.8682,21.9961,22.1661,14500.0],["2014-01-08",22.0552,22.0848,21.2717,21.39,18000.0],["2014-01-09",21.4344,21.4344,20.3257,20.6805,12700.0],["2014-01-10",20.6731,20.6731,19.3427,19.6383,22000.0],["2014-01-13",19.6235,19.6383,19.047,19.217,46900.0],["2014-01-14",19.2909,20.3553,19.0914,20.274,20400.0],["2014-01-15",20.1261,20.274,19.8305,20.274,11200.0],["2014-01-16",20.2739,20.6805,20.2296,20.6805,16900.0],["2014-01-17",20.7913,21.0131,20.6805,20.7322,13000.0],["2014-01-21",20.9613,21.4935,20.9613,21.2052,21300.0],["2014-01-22",20.6657,21.3235,20.6657,21.1757,7100.0],["2014-01-23",21.2348,21.4344,21.0648,21.257,9400.0],["2014-01-24",21.1978,21.3752,20.7248,20.7765,16700.0],["2014-01-27",20.9022,21.39,20.7322,20.8505,12300.0],["2014-01-28",20.8652,21.2126,20.8061,20.9244,31000.0],["2014-01-29",20.747,21.3087,20.7026,21.22,15100.0],["2014-01-30",21.5452,22.4987,21.3087,22.2178,16000.0],["2014-01-31",21.9517,22.8461,21.9517,22.7869,17600.0],["2014-02-03",22.8682,22.883,21.6413,21.937,51700.0],["2014-02-04",22.4174,22.4174,21.4048,21.4565,22200.0],["2014-02-05",21.6191,21.8335,20.9391,21.2274,21600.0],["2014-02-06",21.6413,22.7204,21.6413,22.6539,157000.0],["2014-02-07",22.8165,24.5534,22.8091,24.0878,39000.0],["2014-02-10",23.903,25.7286,23.6665,25.7064,41100.0],["2014-02-11",25.7064,26.453,25.3221,26.209,18900.0],["2014-02-12",26.3569,26.7043,24.7826,24.9821,67000.0],["2014-02-13",24.8639,26.1351,24.8639,25.8469,20900.0],["2014-02-14",25.8543,26.2756,25.4404,26.2682,25400.0],["2014-02-18",26.586,27.2734,26.5269,27.1108,15600.0],["2014-02-19",27.1773,27.2734,26.5195,26.6303,14900.0],["2014-02-20",26.7486,26.8669,25.8986,26.8595,16600.0],["2014-02-21",26.756,27.2956,26.719,26.7634,15300.0],["2014-02-24",26.7338,27.5469,26.5786,27.4655,23100.0],["2014-02-25",27.3842,27.4582,26.5343,26.8077,21900.0],["2014-02-26",26.9999,27.6429,26.623,27.2364,15900.0],["2014-02-27",27.0664,27.6429,27.0664,27.4581,12200.0],["2014-02-28",27.4655,27.9386,27.3473,27.4581,17300.0],["2014-03-03",26.9556,27.9386,26.5417,27.3695,33700.0],["2014-03-04",27.776,28.0864,27.266,27.5542,43900.0],["2014-03-05",27.5764,28.0716,27.5764,27.8277,11200.0],["2014-03-06",27.6799,28.2342,27.6799,28.1899,10500.0],["2014-03-07",28.3155,28.5003,27.8277,28.1825,10700.0],["2014-03-10",28.2564,28.5446,27.8425,28.4338,17400.0],["2014-03-11",28.419,28.552,27.739,27.8055,20600.0],["2014-03-12",27.7464,27.7464,27.0442,27.4138,28800.0],["2014-03-13",27.0516,27.2586,26.5195,26.7338,17500.0],["2014-03-14",26.6747,26.7412,25.7877,26.4086,23100.0],["2014-03-17",26.6673,26.7412,26.4825,26.7338,10200.0],["2014-03-18",26.6821,26.9556,26.5343,26.7264,18100.0],["2014-03-19",26.7858,28.196,26.7858,27.0456,21000.0],["2014-03-20",26.9639,27.387,26.7413,26.8452,10300.0],["2014-03-21",26.719,27.1049,26.719,27.0753,36700.0],["2014-03-24",27.3053,27.3424,26.7932,26.8303,15700.0],["2014-03-25",26.8674,27.4835,26.5334,27.3202,29400.0],["2014-03-26",27.7581,27.9807,26.8897,26.8897,21000.0],["2014-03-27",26.8155,27.4612,26.3999,27.4538,22600.0],["2014-03-28",27.4612,27.8694,26.5409,26.8971,28500.0],["2014-03-31",27.0901,28.2034,27.0901,27.9214,138600.0],["2014-04-01",28.0921,29.6061,27.9956,29.3167,48400.0],["2014-04-02",29.4057,30.0143,29.0569,29.3835,23600.0],["2014-04-03",29.5765,29.5913,29.0718,29.1089,13200.0],["2014-04-04",29.4577,29.5764,26.8971,27.3424,32000.0],["2014-04-07",27.2385,28.7675,26.2069,26.437,31800.0],["2014-04-08",26.3034,28.003,26.2217,27.8249,38800.0],["2014-04-09",27.9956,28.5225,27.2237,27.246,64500.0],["2014-04-10",27.3499,27.4612,25.9174,26.1178,46500.0],["2014-04-11",25.9545,27.4167,25.9545,26.9936,63700.0],["2014-04-14",27.3276,27.387,26.3034,26.912,39300.0],["2014-04-15",26.912,27.4612,25.9545,27.3721,49000.0],["2014-04-16",27.5354,27.9139,26.8081,27.2979,39400.0],["2014-04-17",27.4612,28.0624,27.1643,27.4835,23600.0],["2014-04-21",27.8249,28.6042,27.6245,28.3815,32200.0],["2014-04-22",28.3667,28.4928,28.2108,28.3741,30300.0],["2014-04-23",28.285,28.3889,27.669,27.669,16900.0],["2014-04-24",28.0995,28.2479,27.5948,27.7655,13800.0],["2014-04-25",27.6319,27.951,26.3924,26.5483,20900.0],["2014-04-28",26.7858,27.6467,25.3163,25.962,26700.0],["2014-04-29",26.1624,26.8378,25.2495,25.5092,25600.0],["2014-04-30",25.4721,25.8803,24.4702,25.4721,31700.0],["2014-05-01",25.5463,25.5463,23.8616,24.5592,40900.0],["2014-05-02",24.5369,25.4573,24.5369,25.435,23700.0],["2014-05-05",25.1159,25.435,24.7448,25.1827,24400.0],["2014-05-06",25.1604,25.4944,24.7077,24.767,17000.0],["2014-05-07",24.7448,24.7967,22.7186,24.7967,19700.0],["2014-05-08",24.819,25.5315,24.3885,24.4776,19900.0],["2014-05-09",24.3588,25.0416,22.8151,24.8487,21100.0],["2014-05-12",25.0713,26.7932,24.8932,26.6893,18300.0],["2014-05-13",26.7264,27.0307,26.1995,26.2143,27700.0],["2014-05-14",26.2663,26.7635,24.344,24.5666,28100.0],["2014-05-15",24.3662,25.1455,23.9877,24.2846,41800.0],["2014-05-16",24.3143,25.0045,24.0768,24.9971,22100.0],["2014-05-19",24.7819,25.012,24.2995,24.4479,19100.0],["2014-05-20",24.2698,26.6819,23.5276,24.1733,20800.0],["2014-05-21",24.4108,24.4108,23.7502,23.8541,20500.0],["2014-05-22",23.8022,24.2698,23.7502,23.9506,22600.0],["2014-05-23",23.7873,24.4405,23.7502,23.8541,24800.0],["2014-05-27",24.3662,25.2272,24.2252,25.1381,36900.0],["2014-05-28",24.7002,25.6057,24.7002,24.9377,19100.0],["2014-05-29",25.5612,25.962,24.5592,24.9303,22700.0],["2014-05-30",25.0713,25.576,24.5295,24.7002,19400.0],["2014-06-02",24.6409,24.6928,23.7799,24.0471,20000.0],["2014-06-03",23.817,24.4108,23.1936,23.7131,25200.0],["2014-06-04",23.5053,24.4776,23.5053,24.0397,21400.0],["2014-06-05",24.0471,26.0288,24.0471,25.717,15200.0],["2014-06-06",25.9397,26.7635,25.9397,26.5928,16800.0],["2014-06-09",26.5335,27.7432,24.5741,27.4241,41400.0],["2014-06-10",27.4241,27.4464,27.1421,27.2311,11500.0],["2014-06-11",26.9491,27.3128,26.2366,26.4963,19700.0],["2014-06-12",26.5483,26.5483,26.0436,26.3331,10500.0],["2014-06-13",26.5186,26.7338,25.9768,26.1475,9500.0],["2014-06-16",25.9026,26.8452,24.6557,25.1307,53800.0],["2014-06-17",25.0713,25.5315,24.8932,25.3088,20000.0],["2014-06-18",25.4878,25.6443,24.9212,25.3759,11900.0],["2014-06-19",25.4654,26.0692,25.1448,25.6145,19400.0],["2014-06-20",25.8232,26.0692,25.4952,25.7263,19400.0],["2014-06-23",25.8829,26.8147,24.9137,25.0479,30100.0],["2014-06-24",25.1448,25.5698,24.3248,24.377,24600.0],["2014-06-25",24.3024,24.3695,23.6688,23.7657,37700.0],["2014-06-26",23.885,24.1683,23.7061,23.9372,8400.0],["2014-06-27",23.7806,24.377,23.7806,24.3024,36300.0],["2014-06-30",24.213,25.8456,23.9372,24.8615,89200.0],["2014-07-01",25.2492,27.4633,25.1076,26.8371,49500.0],["2014-07-02",26.9638,26.9638,26.0916,26.1661,19400.0],["2014-07-03",26.263,26.3674,25.525,25.6592,8800.0],["2014-07-07",25.689,26.5538,25.2566,25.5474,25900.0],["2014-07-08",25.689,25.8679,25.3461,25.4132,14500.0],["2014-07-09",25.5399,25.7934,25.4281,25.5996,14500.0],["2014-07-10",25.033,25.0926,24.459,24.6454,25400.0],["2014-07-11",24.5932,24.5932,24.0117,24.4739,23700.0],["2014-07-14",24.4739,24.8765,24.2428,24.4664,27500.0],["2014-07-15",24.3323,24.8168,23.9446,24.0788,17700.0],["2014-07-16",24.3173,24.4515,24.0863,24.1757,11800.0],["2014-07-17",24.0564,24.1161,23.8626,23.9968,16100.0],["2014-07-18",23.8552,24.2801,23.7582,24.0788,29700.0],["2014-07-21",23.885,24.1906,23.7806,23.8552,16300.0],["2014-07-22",23.9223,24.4366,23.9223,24.2353,28700.0],["2014-07-23",24.3546,24.7423,24.1086,24.1906,21600.0],["2014-07-24",24.2503,24.4665,23.6315,23.6613,13000.0],["2014-07-25",23.5122,24.4143,23.5122,23.5271,13900.0],["2014-07-28",23.5942,23.5942,23.311,23.3184,10300.0],["2014-07-29",23.3333,23.5793,23.2961,23.3184,15500.0],["2014-07-30",23.4377,23.4377,23.2961,23.3408,10300.0],["2014-07-31",23.2961,23.4675,22.5506,22.558,22900.0],["2014-08-01",22.6326,23.147,22.5506,22.5879,18600.0],["2014-08-04",22.6028,22.9531,22.5506,22.558,31400.0],["2014-08-05",22.5506,22.886,22.5506,22.7369,12500.0],["2014-08-06",22.6326,23.4302,22.6326,23.1544,32500.0],["2014-08-07",23.2737,23.7732,22.8786,23.4899,10900.0],["2014-08-08",23.5271,23.8999,23.5271,23.7955,6400.0],["2014-08-11",23.8999,23.8999,23.6241,23.721,8600.0],["2014-08-12",23.6464,23.7955,23.3482,23.3482,8000.0],["2014-08-13",23.7881,24.3994,23.5868,23.967,13400.0],["2014-08-14",24.1161,24.3099,24.0863,24.1608,4700.0],["2014-08-15",24.4664,24.4664,23.7284,24.2726,32100.0],["2014-08-18",24.4664,24.8243,23.8552,24.7125,25200.0],["2014-08-19",24.3323,25.1225,24.3323,24.9659,14600.0],["2014-08-20",25.0479,25.1523,23.7806,24.7721,32900.0],["2014-08-21",24.8243,24.9212,24.213,24.7945,43800.0],["2014-08-22",24.6379,25.7114,24.4515,25.6965,39500.0],["2014-08-25",25.9276,26.5612,25.8829,26.3972,24400.0],["2014-08-26",26.5165,26.6507,26.2407,26.4569,24300.0],["2014-08-27",26.3003,26.6507,26.3003,26.4047,18200.0],["2014-08-28",26.3003,26.6432,26.1139,26.2332,19100.0],["2014-08-29",26.3152,26.5985,25.8456,26.1214,21500.0],["2014-09-02",26.3376,26.6507,26.0468,26.4792,33900.0],["2014-09-03",26.6358,26.6358,25.9649,26.1289,22100.0],["2014-09-04",26.427,26.6507,26.278,26.5985,20700.0],["2014-09-05",26.5314,27.4334,26.2556,27.2247,28500.0],["2014-09-08",27.0532,27.4409,26.1289,27.1949,50300.0],["2014-09-09",27.2471,27.4036,26.7103,26.7401,20900.0],["2014-09-10",26.8296,27.508,26.5091,27.3365,32000.0],["2014-09-11",27.2396,28.4696,26.6283,28.1714,119600.0],["2014-09-12",28.2385,28.6486,26.2481,26.7029,77400.0],["2014-09-15",26.9041,27.7763,26.263,26.5165,21900.0],["2014-09-16",26.427,27.3365,26.3898,26.934,17200.0],["2014-09-17",26.8516,27.7956,26.5968,27.1512,30700.0],["2014-09-18",27.3985,28.1702,27.2561,27.4359,15700.0],["2014-09-19",27.6832,27.9529,27.1363,27.7281,34800.0],["2014-09-22",27.4135,27.7206,26.6717,27.5633,27600.0],["2014-09-23",27.5558,27.7056,27.1587,27.4509,27800.0],["2014-09-24",27.5333,27.6982,27.361,27.6682,12500.0],["2014-09-25",27.3685,27.6232,27.3236,27.391,9000.0],["2014-09-26",27.5184,27.5558,26.9115,27.3685,12600.0],["2014-09-29",26.8291,27.1662,25.93,26.1173,32900.0],["2014-09-30",26.1473,26.1473,25.1508,25.2707,26100.0],["2014-10-01",25.1209,25.1209,24.529,24.9336,34600.0],["2014-10-02",24.7688,25.458,24.6189,25.2632,16700.0],["2014-10-03",25.3756,25.3756,24.8137,24.8137,18500.0],["2014-10-06",24.8811,25.0984,24.8287,25.016,25100.0],["2014-10-07",24.8212,25.0385,24.8212,25.0085,13900.0],["2014-10-08",24.8587,27.2711,24.8587,27.0688,28800.0],["2014-10-09",27.0463,27.1213,26.2147,26.4769,11500.0],["2014-10-10",26.387,27.0613,26.2222,26.6043,20100.0],["2014-10-13",26.5369,27.5034,26.5069,27.4135,17900.0],["2014-10-14",27.4359,27.4359,26.6717,27.4209,22200.0],["2014-10-15",27.0463,27.4209,25.1583,26.4844,19800.0],["2014-10-16",25.9525,26.8216,25.3906,26.0274,34400.0],["2014-10-17",26.462,26.5743,25.1583,25.2707,30100.0],["2014-10-20",25.2932,25.3906,23.9521,24.102,28100.0],["2014-10-21",24.3192,24.9261,23.6674,23.8098,31100.0],["2014-10-22",23.6974,24.5665,23.6974,24.529,14300.0],["2014-10-23",24.7538,25.8626,23.7648,24.1619,34500.0],["2014-10-24",24.0196,24.3567,24.0196,24.3192,22700.0],["2014-10-27",24.1169,24.3192,23.8472,23.9446,41600.0],["2014-10-28",23.9671,25.2707,23.9222,25.2258,19300.0],["2014-10-29",25.4505,25.4505,24.2818,24.8437,18300.0],["2014-10-30",24.8811,25.4356,24.544,25.3831,15600.0],["2014-10-31",25.8176,25.8176,25.5479,25.7053,23400.0],["2014-11-03",25.8177,26.1773,25.4356,25.6229,26100.0],["2014-11-04",25.4206,25.96,25.4206,25.8027,10100.0],["2014-11-05",25.93,25.93,24.9486,25.1509,27200.0],["2014-11-06",25.1508,25.8626,24.7313,25.8326,32000.0],["2014-11-07",26.0424,27.1288,25.3007,26.387,32800.0],["2014-11-10",26.6043,26.6043,25.8401,26.2297,18700.0],["2014-11-11",26.1623,26.447,26.0124,26.3945,18900.0],["2014-11-12",26.3271,26.7542,25.9675,26.6118,32400.0],["2014-11-13",26.7916,26.8665,26.1248,26.387,18300.0],["2014-11-14",26.2222,26.2896,25.3007,25.503,22400.0],["2014-11-17",25.3756,25.6079,24.3867,24.6863,22600.0],["2014-11-18",24.6489,24.6489,23.6075,23.7723,22800.0],["2014-11-19",23.4801,23.555,22.8658,22.9632,39800.0],["2014-11-20",22.8508,23.2104,22.5511,23.0381,20400.0],["2014-11-21",23.4352,23.4352,22.184,22.4537,24500.0],["2014-11-24",22.611,23.6599,22.5736,23.57,19600.0],["2014-11-25",23.7498,24.4916,23.7498,24.3942,18800.0],["2014-11-26",24.5365,24.6714,24.0196,24.0196,16100.0],["2014-11-28",24.2368,24.2893,23.7648,23.7648,4900.0],["2014-12-01",23.5775,23.5775,22.5436,22.6036,18800.0],["2014-12-02",22.7909,22.9707,21.7195,22.0192,21600.0],["2014-12-03",22.0267,22.7909,21.8319,22.686,26300.0],["2014-12-04",22.7084,23.2554,22.5811,23.0231,17300.0],["2014-12-05",23.0381,23.3827,22.8433,23.2254,21900.0],["2014-12-08",22.8808,23.4502,22.8808,23.2703,26400.0],["2014-12-09",23.2254,24.072,22.3563,24.072,17300.0],["2014-12-10",23.7199,23.8922,23.143,23.2853,20900.0],["2014-12-11",23.5476,24.1619,23.4127,23.6449,16900.0],["2014-12-12",23.3528,24.0645,23.0306,23.7573,15400.0],["2014-12-15",23.9446,23.9446,23.0756,23.173,17900.0],["2014-12-16",23.1505,23.7423,23.1055,23.3528,24900.0],["2014-12-17",23.4884,23.5261,23.187,23.413,16900.0],["2014-12-18",23.4356,24.3022,23.4356,23.7069,22100.0],["2014-12-19",23.6768,24.1817,23.5412,23.6994,28000.0],["2014-12-22",23.6617,23.6617,23.413,23.511,20500.0],["2014-12-23",23.5336,24.355,23.5336,24.2495,8100.0],["2014-12-24",24.2043,24.2872,24.0611,24.1138,2700.0],["2014-12-26",24.3399,25.0784,24.2721,24.6263,31000.0],["2014-12-29",24.4831,24.5886,24.2043,24.2193,10400.0],["2014-12-30",24.1515,25.4024,23.9782,24.9428,10600.0],["2014-12-31",24.9428,24.9428,24.2118,24.3022,7800.0],["2015-01-02",24.3098,25.3497,23.835,23.8953,10400.0],["2015-01-05",23.8426,24.1063,22.5841,22.9157,25500.0],["2015-01-06",23.3301,23.3301,22.2224,22.441,35800.0],["2015-01-07",22.2676,22.2676,21.5216,21.9587,29300.0],["2015-01-08",21.9511,22.9835,21.9511,22.6746,22000.0],["2015-01-09",22.7725,23.0589,22.4184,22.4485,9800.0],["2015-01-12",22.5766,22.8705,22.1546,22.2902,23700.0],["2015-01-13",22.4334,24.0686,22.4334,22.765,24700.0],["2015-01-14",22.9609,23.5864,22.9609,23.4884,12500.0],["2015-01-15",23.8803,24.1063,23.5864,23.8727,15100.0],["2015-01-16",23.7898,24.1138,22.9006,24.0988,10100.0],["2015-01-20",24.1139,24.4002,24.0385,24.144,19900.0],["2015-01-21",24.3701,25.4627,24.3701,24.8448,18200.0],["2015-01-22",25.1914,25.1914,24.0611,24.5811,20800.0],["2015-01-23",24.4379,24.7468,24.1214,24.3098,7200.0],["2015-01-26",24.0385,24.5811,23.82,24.3173,13400.0],["2015-01-27",24.1138,24.8071,24.1138,24.2193,14700.0],["2015-01-28",24.2194,24.2194,23.5864,23.6014,11000.0],["2015-01-29",23.5864,24.0536,23.3603,23.6693,17500.0],["2015-01-30",23.4281,24.2269,22.4334,22.456,19000.0],["2015-02-02",22.7575,24.0385,22.5615,23.3603,42100.0],["2015-02-03",23.3302,23.7521,23.2925,23.3754,11800.0],["2015-02-04",23.3452,23.3829,22.7575,23.0061,15300.0],["2015-02-05",22.652,23.6014,22.5841,23.3603,15800.0],["2015-02-06",23.3528,23.5487,23.0815,23.2849,19800.0],["2015-02-09",23.3452,23.5864,22.9383,23.1719,28500.0],["2015-02-10",23.3603,23.5336,23.187,23.3603,18200.0],["2015-02-11",23.3603,23.5035,23.1794,23.3754,18700.0],["2015-02-12",23.5412,23.6693,23.3603,23.3603,14000.0],["2015-02-13",23.5713,23.609,23.3603,23.3603,16600.0],["2015-02-17",23.5336,23.7371,22.9157,23.5487,18200.0],["2015-02-18",23.6316,23.6693,23.3076,23.3076,7400.0],["2015-02-19",23.4281,23.6693,23.4281,23.5336,9100.0],["2015-02-20",23.6391,23.6391,23.3075,23.3754,18100.0],["2015-02-23",23.3075,23.3528,22.9684,23.0965,16000.0],["2015-02-24",22.9383,23.1719,22.7424,22.9383,10900.0],["2015-02-25",22.9534,23.187,22.7424,22.7424,12800.0],["2015-02-26",22.9458,23.1267,22.8177,22.9006,10400.0],["2015-02-27",22.9986,23.0966,22.456,22.4937,11300.0],["2015-03-02",22.5766,22.7198,22.4937,22.6067,8400.0],["2015-03-03",22.5088,22.6067,22.3656,22.4033,12100.0],["2015-03-04",22.3731,22.6067,22.3731,22.5389,17300.0],["2015-03-05",22.5238,22.9232,22.5238,22.6218,14700.0],["2015-03-06",22.6067,22.6746,22.5238,22.5314,14900.0],["2015-03-09",22.6746,22.9232,22.667,22.8554,15900.0],["2015-03-10",22.8328,23.0589,22.5766,22.6821,18000.0],["2015-03-11",22.5012,22.6444,22.4636,22.5389,10700.0],["2015-03-12",22.7348,23.0589,22.6067,22.8177,17100.0],["2015-03-13",22.9684,23.0589,22.6067,22.6972,15200.0],["2015-03-16",22.9006,22.9082,22.5465,22.554,19200.0],["2015-03-17",22.5766,22.6143,22.3807,22.5691,12300.0],["2015-03-18",22.4326,22.7813,22.4326,22.7813,16800.0],["2015-03-19",22.7889,22.9481,22.7055,22.8344,9200.0],["2015-03-20",22.8723,23.0088,22.842,23.0012,19000.0],["2015-03-23",22.8496,23.1831,22.8192,22.8799,17300.0],["2015-03-24",22.8647,23.312,22.8041,23.1983,8100.0],["2015-03-25",23.1452,23.312,22.7586,22.842,14400.0],["2015-03-26",22.8571,23.2362,22.8571,23.0012,15800.0],["2015-03-27",23.0239,23.2286,22.607,22.8875,17600.0],["2015-03-30",22.895,23.077,22.5918,22.8875,17600.0],["2015-03-31",22.7813,23.7214,22.7283,23.7214,17100.0],["2015-04-01",23.6759,24.2521,23.1301,23.5925,11200.0],["2015-04-02",23.494,23.7517,23.2059,23.4561,36200.0],["2015-04-06",23.4409,23.5698,23.2135,23.5622,16300.0],["2015-04-07",23.5698,24.0171,23.3651,23.7593,13700.0],["2015-04-08",23.7972,24.7145,23.782,24.6387,28200.0],["2015-04-09",24.6387,24.8358,24.4719,24.6084,19300.0],["2015-04-10",24.7373,24.8434,24.2521,24.4871,16100.0],["2015-04-13",24.3582,25.0102,24.3582,24.9268,15000.0],["2015-04-14",24.7752,24.8586,24.5023,24.6918,15200.0],["2015-04-15",24.6084,25.0026,24.6084,25.0026,14700.0],["2015-04-16",24.7676,24.9799,24.6766,24.7676,7700.0],["2015-04-17",24.6311,24.8737,24.5023,24.5705,21000.0],["2015-04-20",24.669,25.086,24.6235,25.0557,13000.0],["2015-04-21",25.738,26.6098,25.7228,26.4354,35200.0],["2015-04-22",26.5946,27.2921,26.3748,27.0647,22400.0],["2015-04-23",27.0571,27.2618,26.7008,27.2542,36200.0],["2015-04-24",27.2239,27.2239,26.6856,26.8448,25800.0],["2015-04-27",26.6856,27.2011,26.5643,26.9585,51600.0],["2015-04-28",26.8752,27.5044,26.7008,27.3376,61100.0],["2015-04-29",27.3755,27.6939,27.2163,27.4892,16700.0],["2015-04-30",27.4892,27.8455,27.186,27.2997,23900.0],["2015-05-01",27.4741,27.4741,26.9585,27.2997,22800.0],["2015-05-04",27.4816,27.4816,27.2997,27.4513,18800.0],["2015-05-05",27.2769,27.2769,26.5264,26.8448,22400.0],["2015-05-06",26.9282,27.2239,26.5416,26.5795,22000.0],["2015-05-07",26.5795,27.8,26.5795,27.7318,51100.0],["2015-05-08",27.7697,27.7697,27.2087,27.5574,44500.0],["2015-05-11",27.4058,28.687,27.2997,28.3686,22900.0],["2015-05-12",28.0351,28.2549,27.8001,28.1336,21000.0],["2015-05-13",28.1109,28.1336,27.9138,28.0199,8400.0],["2015-05-14",27.8759,28.0502,27.6712,27.8001,6900.0],["2015-05-15",27.8,27.8607,27.6863,27.8607,5700.0],["2015-05-18",27.5878,28.3004,27.5878,28.0654,31800.0],["2015-05-19",28.0502,28.0502,27.9744,27.9744,6300.0],["2015-05-20",27.7925,28.0502,27.5271,27.8228,13600.0],["2015-05-21",27.3603,27.8,27.3603,27.4437,6700.0],["2015-05-22",27.4437,27.4816,27.0268,27.2239,17100.0],["2015-05-26",27.2239,27.8531,27.1481,27.7015,22900.0],["2015-05-27",27.8759,27.8759,27.3983,27.8683,15100.0],["2015-05-28",27.8607,28.634,27.7849,28.452,17200.0],["2015-05-29",28.3838,28.634,28.0957,28.634,10900.0],["2015-06-01",28.634,28.8083,28.3156,28.3156,52200.0],["2015-06-02",28.2473,28.7856,28.2398,28.4217,27900.0],["2015-06-03",28.3535,28.7629,28.126,28.3611,25100.0],["2015-06-04",28.3686,28.3686,28.0199,28.1336,38400.0],["2015-06-05",28.1564,28.3914,27.9593,28.0881,19100.0],["2015-06-08",28.2473,29.104,28.1564,28.634,26700.0],["2015-06-09",28.6188,28.6188,28.3383,28.4217,4600.0],["2015-06-10",28.4748,28.6036,28.2852,28.3535,16800.0],["2015-06-11",28.3914,28.3989,28.2549,28.3535,7800.0],["2015-06-12",28.3535,28.8083,28.3535,28.7553,22500.0],["2015-06-15",28.4975,30.3246,28.4975,30.0365,28600.0],["2015-06-16",30.2942,33.4253,28.126,33.357,59500.0],["2015-06-17",33.4179,33.4864,30.4948,33.3266,41400.0],["2015-06-18",33.1439,34.4456,33.1439,34.3923,61900.0],["2015-06-19",34.8719,35.1002,29.3986,30.6851,73800.0],["2015-06-22",32.2989,33.4788,31.6062,32.0173,75900.0],["2015-06-23",31.9716,32.1314,31.3854,32.002,12700.0],["2015-06-24",31.6747,32.3979,31.4083,32.0477,17100.0],["2015-06-25",32.2761,32.3141,31.6671,32.1619,24300.0],["2015-06-26",32.337,32.3826,31.5529,31.6366,109400.0],["2015-06-29",31.9259,33.3342,31.8193,32.9916,47300.0],["2015-06-30",33.1134,33.1134,32.4588,32.8013,36400.0],["2015-07-01",32.8013,33.0297,32.3522,32.8394,27100.0],["2015-07-02",32.6567,32.6567,31.6747,31.6747,29600.0],["2015-07-06",31.3169,31.8955,30.5785,31.7585,40900.0],["2015-07-07",31.5377,31.8955,31.2484,31.8574,24300.0],["2015-07-08",31.7508,31.7508,31.0733,31.4387,24500.0],["2015-07-09",31.4311,31.964,31.4311,31.7585,32400.0],["2015-07-10",31.9716,32.6491,31.5377,32.4512,43100.0],["2015-07-13",32.3674,34.2096,32.3674,33.3951,47000.0],["2015-07-14",33.7148,34.1335,33.357,33.7605,56400.0],["2015-07-15",33.8747,34.1639,33.6615,34.0117,38300.0],["2015-07-16",34.0117,34.2172,33.3646,33.5093,33100.0],["2015-07-17",33.4255,33.9964,32.9764,33.9508,24500.0],["2015-07-20",33.6158,33.8366,31.9868,32.1238,72300.0],["2015-07-21",32.3598,32.6186,31.7889,32.3141,29400.0],["2015-07-22",32.4283,32.7328,32.2152,32.5501,22400.0],["2015-07-23",32.573,32.573,31.1266,31.3245,38600.0],["2015-07-24",31.119,31.7813,31.0277,31.5149,25200.0],["2015-07-27",31.1951,31.1951,29.6955,30.0,38100.0],["2015-07-28",30.0685,30.6318,29.4824,30.4567,34900.0],["2015-07-29",29.7564,30.2284,29.5052,29.901,30700.0],["2015-07-30",29.8934,30.6318,29.8402,30.3578,36500.0],["2015-07-31",30.2588,30.6166,30.0152,30.3882,26900.0],["2015-08-03",30.3882,30.3882,29.7793,29.8402,51300.0],["2015-08-04",30.0457,31.3093,29.8706,30.9439,28600.0],["2015-08-05",31.2027,31.5757,30.2055,31.0505,31500.0],["2015-08-06",31.256,31.393,30.5709,30.9896,35100.0],["2015-08-07",30.9592,31.1495,30.5633,30.6699,12200.0],["2015-08-10",30.4415,30.5938,30.0914,30.3654,41900.0],["2015-08-11",30.4415,30.5785,30.0533,30.3045,19000.0],["2015-08-12",30.0914,30.7689,29.6118,30.4263,23100.0],["2015-08-13",30.236,31.6671,29.9239,31.3398,22700.0],["2015-08-14",31.4159,31.4463,30.5862,30.8602,17800.0],["2015-08-17",30.5862,31.827,30.3121,31.7356,30200.0],["2015-08-18",31.5453,31.7508,31.0962,31.6595,30900.0],["2015-08-19",30.4415,30.4415,25.3489,25.5773,128600.0],["2015-08-20",25.8894,25.8894,24.405,24.5192,60400.0],["2015-08-21",24.0396,24.3365,23.1794,23.1794,57000.0],["2015-08-24",22.1822,23.0881,21.0175,22.2888,80500.0],["2015-08-25",23.0195,24.3898,22.8369,23.7808,49100.0],["2015-08-26",24.3745,24.5877,23.0195,23.6666,25500.0],["2015-08-27",23.7123,24.405,23.149,23.9026,23200.0],["2015-08-28",23.9406,24.679,23.9178,24.4735,20300.0],["2015-08-31",24.4735,24.7399,23.3621,23.4458,50400.0],["2015-09-01",22.9891,23.6437,22.9891,23.2555,35400.0],["2015-09-02",23.522,24.3289,23.4458,23.7046,25600.0],["2015-09-03",23.6437,24.4354,23.6057,23.8493,21400.0],["2015-09-04",23.7732,23.8188,23.2327,23.2707,15800.0],["2015-09-08",23.6209,23.6742,22.9282,23.0576,26600.0],["2015-09-09",23.2936,23.2936,22.5476,22.5628,30500.0],["2015-09-10",22.6846,22.9891,22.4562,22.6085,27200.0],["2015-09-11",22.4334,22.677,21.2535,21.4743,53300.0],["2015-09-14",21.5352,21.7711,21.1393,21.6569,26300.0],["2015-09-15",21.7711,22.9054,21.7255,22.6618,30700.0],["2015-09-16",22.7836,22.9663,22.6161,22.8216,22000.0],["2015-09-17",22.8749,24.5496,22.6998,24.1614,51300.0],["2015-09-18",23.9939,24.2071,23.0728,23.1946,37700.0],["2015-09-21",23.2707,23.6514,22.6085,22.8673,33000.0],["2015-09-22",22.7227,22.8521,21.8396,22.342,36200.0],["2015-09-23",22.2272,22.8705,22.1123,22.6791,55800.0],["2015-09-24",22.5335,23.9428,22.1353,23.8126,40500.0],["2015-09-25",24.0118,24.0118,23.0237,23.2075,36300.0],["2015-09-28",23.1309,23.2382,22.6484,22.7863,30000.0],["2015-09-29",22.9165,22.9165,22.3727,22.4799,13900.0],["2015-09-30",22.8016,24.2798,22.5642,23.9352,37100.0],["2015-10-01",23.8433,23.9199,23.2152,23.6901,35700.0],["2015-10-02",23.5599,23.7514,23.2152,23.7284,34700.0],["2015-10-05",23.7973,25.3675,23.7973,25.199,43600.0],["2015-10-06",25.2755,25.6968,24.3718,25.0687,53600.0],["2015-10-07",25.2679,27.0142,25.2679,26.7768,74300.0],["2015-10-08",26.6695,27.4355,26.6695,27.3282,28800.0],["2015-10-09",27.4891,28.0252,27.4201,27.6882,44500.0],["2015-10-12",27.8797,28.3009,26.8227,27.0448,32400.0],["2015-10-13",26.7691,27.1674,26.2406,26.2942,58500.0],["2015-10-14",26.2176,26.2942,25.5743,25.6049,39200.0],["2015-10-15",25.804,26.0338,24.8007,25.9342,32900.0],["2015-10-16",25.9266,26.0568,25.5206,25.8117,34100.0],["2015-10-19",25.7887,26.0568,25.5436,25.6585,26000.0],["2015-10-20",27.198,32.5135,27.0448,32.3833,198500.0],["2015-10-21",32.4063,34.0071,31.8625,32.1842,62500.0],["2015-10-22",32.4523,32.4599,31.1042,31.7553,50700.0],["2015-10-23",32.0157,33.7007,31.9391,33.4556,38000.0],["2015-10-26",33.379,34.1756,32.7816,33.9994,41500.0],["2015-10-27",33.471,34.5279,33.471,34.0301,47900.0],["2015-10-28",33.9994,35.447,33.8769,34.6658,59700.0],["2015-10-29",34.7654,34.7654,32.2914,32.5595,56500.0],["2015-10-30",32.6438,33.9841,32.5518,33.3101,64500.0],["2015-11-02",33.6088,34.3594,33.3408,33.6778,42500.0],["2015-11-03",33.6778,33.7543,33.4173,33.5935,38300.0],["2015-11-04",33.7007,33.7007,32.9884,33.0727,27800.0],["2015-11-05",33.0191,33.7237,32.9042,33.6471,38900.0],["2015-11-06",33.6394,34.2828,32.8429,34.2752,62500.0],["2015-11-09",34.1067,34.3747,33.0037,34.1833,52000.0],["2015-11-10",33.9305,35.1407,33.9075,35.0947,38300.0],["2015-11-11",35.0947,35.0947,33.9994,34.0607,28800.0],["2015-11-12",33.9075,34.1296,33.065,33.4633,43200.0],["2015-11-13",33.3101,34.6122,32.2225,33.6241,35900.0],["2015-11-16",33.2871,35.1024,33.2871,34.9875,42300.0],["2015-11-17",35.1483,35.1483,34.2675,34.9109,42600.0],["2015-11-18",34.9109,36.1747,34.8649,35.9985,50200.0],["2015-11-19",36.0674,36.0674,34.5815,35.3551,36100.0],["2015-11-20",35.6155,36.0904,35.0334,35.1866,46700.0],["2015-11-23",35.2479,36.1134,35.0947,35.2172,30600.0],["2015-11-24",34.9492,35.7994,34.9109,35.6079,53500.0],["2015-11-25",35.3934,36.9712,35.3934,36.6036,41300.0],["2015-11-27",36.7338,36.7338,36.3508,36.481,16200.0],["2015-11-30",36.7644,37.2163,36.1287,36.7491,43400.0],["2015-12-01",36.7797,36.7797,35.8759,36.4351,21700.0],["2015-12-02",36.1747,36.5729,36.0751,36.504,61100.0],["2015-12-03",36.573,36.573,36.1057,36.4964,62500.0],["2015-12-04",36.5729,37.2776,36.3585,36.7415,78700.0],["2015-12-07",37.0555,37.1704,36.3968,36.4887,45900.0],["2015-12-08",36.0904,36.3202,35.6998,36.0904,52200.0],["2015-12-09",35.7304,36.3662,35.7304,35.9602,42300.0],["2015-12-10",35.9985,35.9985,35.4087,35.4624,31600.0],["2015-12-11",34.9262,35.3245,33.8616,34.3441,62100.0],["2015-12-14",34.2752,34.7424,33.9535,34.5203,43200.0],["2015-12-15",34.6198,35.2326,34.3134,34.7807,43600.0],["2015-12-16",34.7807,35.5804,34.2808,35.3651,39000.0],["2015-12-17",35.2882,35.8572,34.6115,34.773,45700.0],["2015-12-18",34.7576,34.7961,34.104,34.2809,83100.0],["2015-12-21",34.6807,34.6807,33.4504,33.681,34300.0],["2015-12-22",34.004,34.1347,33.5196,34.0579,28000.0],["2015-12-23",34.0732,34.3731,33.6042,34.0348,28900.0],["2015-12-24",34.1732,34.2655,33.3196,33.5349,12800.0],["2015-12-28",33.2274,33.8733,33.0197,33.6195,44300.0],["2015-12-29",33.7195,34.6038,33.5965,34.3962,23600.0],["2015-12-30",34.3962,34.45,33.981,33.981,25600.0],["2015-12-31",34.1424,34.3577,33.8656,33.9733,20200.0],["2016-01-04",33.5349,33.6349,32.7583,33.4273,43000.0],["2016-01-05",33.4042,33.558,33.0197,33.4504,38800.0],["2016-01-06",33.0505,33.235,32.3815,32.7967,51800.0],["2016-01-07",32.0893,32.3738,31.6433,32.2738,43900.0],["2016-01-08",32.5276,32.9505,31.8355,32.4584,34800.0],["2016-01-11",32.0431,32.3584,31.6433,32.3046,25300.0],["2016-01-12",32.3892,32.8659,32.3892,32.8429,46300.0],["2016-01-13",32.7967,32.9505,31.7048,32.2046,59400.0],["2016-01-14",32.2892,32.8429,31.8816,32.1277,27400.0],["2016-01-15",31.3741,31.7432,30.7974,31.4126,43300.0],["2016-01-19",31.4818,31.6279,30.2437,31.0281,31600.0],["2016-01-20",30.6667,31.1588,30.1976,30.9281,44600.0],["2016-01-21",30.8358,31.5279,30.7743,31.2665,16600.0],["2016-01-22",31.5971,32.4046,31.5279,32.4046,26700.0],["2016-01-25",32.4507,32.4891,31.8816,32.2046,26200.0],["2016-01-26",32.4507,33.0505,31.7432,32.8429,26600.0],["2016-01-27",32.7352,32.7352,31.5279,31.6971,21500.0],["2016-01-28",31.997,32.5507,31.9585,32.3123,25500.0],["2016-01-29",32.2815,33.6042,32.2815,33.5426,44100.0],["2016-02-01",33.4734,33.4734,33.0966,33.1658,16100.0],["2016-02-02",32.6891,32.9429,31.9201,32.1508,18700.0],["2016-02-03",32.343,32.5814,31.5433,32.4815,16400.0],["2016-02-04",32.2815,32.8506,32.0508,32.3123,21800.0],["2016-02-05",32.2969,33.6964,29.6439,30.2207,53600.0],["2016-02-08",29.9823,30.4744,29.5132,30.2053,17700.0],["2016-02-09",29.7516,31.3357,29.7516,31.2127,14500.0],["2016-02-10",31.4126,31.4126,30.1207,30.2591,17500.0],["2016-02-11",29.7824,30.2591,29.2056,29.6132,16300.0],["2016-02-12",30.1976,31.2434,30.1207,30.4667,29400.0],["2016-02-16",30.7051,31.1819,30.2668,30.8358,21900.0],["2016-02-17",31.2588,31.8432,30.8435,31.5126,26400.0],["2016-02-18",31.5664,31.6663,30.8205,30.9051,11000.0],["2016-02-19",30.8435,31.3434,30.6513,30.7897,16400.0],["2016-02-22",30.8282,32.0739,30.1361,31.9355,30100.0],["2016-02-23",32.0893,32.4661,31.6279,31.7817,68100.0],["2016-02-24",31.4049,31.8355,31.1742,31.451,27000.0],["2016-02-25",31.8125,31.8355,30.7205,30.7282,20300.0],["2016-02-26",31.0281,31.5279,30.7282,31.5279,40100.0],["2016-02-29",31.6279,32.6891,31.1434,31.3972,79000.0],["2016-03-01",31.8509,31.8509,31.005,31.4972,21800.0],["2016-03-02",31.005,31.5279,31.005,31.5202,21400.0],["2016-03-03",31.674,31.874,30.882,31.551,31100.0],["2016-03-04",31.5741,31.5741,31.1511,31.5126,14900.0],["2016-03-07",31.5049,32.6814,29.2364,32.1892,42700.0],["2016-03-08",32.1585,34.4346,32.1585,33.7656,86200.0],["2016-03-09",34.004,34.0655,32.9428,33.012,22700.0],["2016-03-10",33.2581,33.2581,31.8432,32.6352,18500.0],["2016-03-11",32.8813,33.0659,32.5199,32.8736,17100.0],["2016-03-14",32.8198,32.8736,32.1431,32.2738,28900.0],["2016-03-15",32.3123,33.1274,32.3123,32.3969,14100.0],["2016-03-16",32.5668,33.6248,32.5668,32.9297,12800.0],["2016-03-17",33.0687,33.9877,32.8216,33.8101,15000.0],["2016-03-18",33.9646,34.4974,33.787,34.1808,43000.0],["2016-03-21",34.2658,34.2658,31.8563,33.6711,24500.0],["2016-03-22",33.6711,33.9723,33.6325,33.8024,6000.0],["2016-03-23",32.8679,33.5939,32.2192,32.2656,19600.0],["2016-03-24",32.2501,32.7521,32.1575,32.5899,13500.0],["2016-03-28",32.6054,33.98,32.6054,33.787,13300.0],["2016-03-29",33.6402,35.0303,33.4008,34.7291,33400.0],["2016-03-30",34.7523,35.3624,34.2889,34.8141,12300.0],["2016-03-31",34.4279,35.2157,33.6711,33.7329,20500.0],["2016-04-01",33.5089,34.0186,32.9761,33.4549,38700.0],["2016-04-04",33.4935,34.7059,33.3159,34.2812,21700.0],["2016-04-05",33.9569,34.7446,33.9569,34.6133,26400.0],["2016-04-06",34.2271,34.8759,34.1345,34.5206,14800.0],["2016-04-07",34.5361,34.9763,33.8565,33.9028,14600.0],["2016-04-08",33.7561,34.3739,33.3699,33.5784,19600.0],["2016-04-11",33.5784,34.3893,33.1382,33.1614,15900.0],["2016-04-12",33.2386,33.5862,32.9529,33.5167,9400.0],["2016-04-13",33.2464,33.787,32.7753,33.4472,28000.0],["2016-04-14",33.3159,33.9491,33.1691,33.6016,14400.0],["2016-04-15",33.3777,33.7097,32.4509,32.4509,14800.0],["2016-04-18",32.3042,33.2,32.0802,33.0996,18400.0],["2016-04-19",33.146,33.1537,32.7212,33.1537,27400.0],["2016-04-20",30.165,31.6632,27.8482,28.9989,99700.0],["2016-04-21",29.1224,31.6632,29.1224,31.6632,44100.0],["2016-04-22",31.6632,31.7173,31.3157,31.3775,50400.0],["2016-04-25",31.5319,31.5319,30.86,30.9836,30800.0],["2016-04-26",31.2925,32.4432,31.2694,32.2192,31400.0],["2016-04-27",32.1961,32.1961,30.9682,31.3311,36300.0],["2016-04-28",31.1149,31.6091,31.1149,31.2076,20600.0],["2016-04-29",31.3775,31.6169,30.7596,31.5782,28100.0],["2016-05-02",31.4006,32.4664,31.3543,32.4278,22000.0],["2016-05-03",32.2578,32.2578,31.5087,31.5473,21800.0],["2016-05-04",31.4624,32.1189,31.4393,31.7173,18000.0],["2016-05-05",32.0957,32.0957,31.3852,31.5087,17400.0],["2016-05-06",31.1226,32.1111,31.1226,31.9258,22400.0],["2016-05-09",31.9258,32.0493,31.3389,31.7173,23100.0],["2016-05-10",31.3852,31.9026,31.3852,31.8486,9700.0],["2016-05-11",31.6709,31.8872,30.7751,30.945,27500.0],["2016-05-12",31.0531,31.4083,30.6515,31.2076,14200.0],["2016-05-13",31.169,31.6246,30.9836,31.084,17100.0],["2016-05-16",30.9913,31.3543,30.8909,31.223,13300.0],["2016-05-17",31.0145,31.1072,30.1187,30.2268,24900.0],["2016-05-18",30.1804,31.0994,30.0492,30.9218,17700.0],["2016-05-19",30.8523,31.3697,30.4044,30.6979,15700.0],["2016-05-20",30.9218,31.2848,30.9218,31.223,9100.0],["2016-05-23",31.308,31.308,30.9836,31.0608,9800.0],["2016-05-24",31.2771,31.6632,30.4894,31.3389,24900.0],["2016-05-25",31.3389,31.7404,31.3389,31.7327,9100.0],["2016-05-26",31.7482,32.2424,31.501,31.5242,9800.0],["2016-05-27",31.5474,32.7212,31.5087,32.4973,11500.0],["2016-05-31",32.2965,32.2965,31.3852,31.586,22800.0],["2016-06-01",31.5165,32.0725,31.501,32.0571,8900.0],["2016-06-02",32.0184,32.2424,31.918,32.1497,6500.0],["2016-06-03",31.3929,31.7945,31.362,31.3775,19500.0],["2016-06-06",31.2385,31.7018,31.2153,31.447,26400.0],["2016-06-07",31.3697,31.7327,31.3697,31.6246,10600.0],["2016-06-08",31.7018,32.0339,31.7018,32.003,13100.0],["2016-06-09",32.0493,32.0493,31.3002,31.3852,16400.0],["2016-06-10",31.1844,32.0571,31.1844,31.586,10700.0],["2016-06-13",31.6091,32.4046,31.1458,31.501,12800.0],["2016-06-14",31.1921,32.2038,31.1921,32.1961,9200.0],["2016-06-15",32.3969,32.5899,31.5165,32.227,9900.0],["2016-06-16",31.9258,32.1575,31.5551,32.142,8400.0],["2016-06-17",32.2501,32.3737,31.6478,31.6478,26100.0],["2016-06-20",31.7636,32.5513,31.7636,32.0262,19900.0],["2016-06-21",32.0339,32.4895,31.6787,32.2424,12900.0],["2016-06-22",32.2036,32.8086,31.7383,32.1493,10200.0],["2016-06-23",32.3665,32.8552,32.1959,32.3588,12300.0],["2016-06-24",31.3349,31.9166,30.6291,30.6369,89700.0],["2016-06-27",30.5438,31.0402,29.7527,29.9388,33600.0],["2016-06-28",30.1017,31.0247,30.1017,30.3421,19800.0],["2016-06-29",30.8153,31.1566,29.6363,29.8845,20000.0],["2016-06-30",29.8923,30.7687,29.8923,30.7299,12600.0],["2016-07-01",30.6059,31.141,29.4192,30.505,9100.0],["2016-07-05",30.3266,30.6834,30.1793,30.4662,11600.0],["2016-07-06",30.2723,30.9239,30.2491,30.6912,34300.0],["2016-07-07",30.7998,31.2729,30.7765,30.854,30100.0],["2016-07-08",31.2574,31.9865,30.7455,31.9244,37000.0],["2016-07-11",31.9244,32.0795,31.5056,31.9477,20700.0],["2016-07-12",32.0718,32.8086,31.9709,32.638,20500.0],["2016-07-13",32.2502,32.7233,32.1261,32.5992,24900.0],["2016-07-14",32.7078,33.2507,32.3432,33.1887,9000.0],["2016-07-15",33.4446,33.4446,32.8396,33.2042,10500.0],["2016-07-18",33.2352,33.2972,32.8629,32.9715,16900.0],["2016-07-19",33.1964,33.1964,31.9554,32.8862,20300.0],["2016-07-20",32.731,33.0956,32.4596,32.9715,11000.0],["2016-07-21",33.0491,33.0491,32.5992,32.7388,9500.0],["2016-07-22",33.0335,33.0335,32.4286,32.7078,14600.0],["2016-07-25",32.7543,32.7543,32.3122,32.3355,12600.0],["2016-07-26",32.4984,32.6923,32.2036,32.3898,29800.0],["2016-07-27",32.3432,32.4906,31.9632,32.0563,17100.0],["2016-07-28",31.9399,32.5604,31.9399,32.1881,10200.0],["2016-07-29",32.1726,32.4441,31.8468,31.8779,17500.0],["2016-08-01",31.9089,32.3045,31.7072,32.2424,12400.0],["2016-08-02",32.2889,32.4673,31.9632,32.2346,15200.0],["2016-08-03",32.351,32.4286,31.4358,31.9477,17900.0],["2016-08-04",31.8158,32.1804,31.8003,31.8003,6500.0],["2016-08-05",32.1028,32.2502,31.6762,32.1571,14100.0],["2016-08-08",32.1648,32.2734,32.0407,32.1106,6400.0],["2016-08-09",32.1183,32.6535,32.1183,32.5914,10700.0],["2016-08-10",32.7155,32.987,32.2579,32.7931,5500.0],["2016-08-11",32.8009,33.2507,32.8009,33.1111,9300.0],["2016-08-12",33.1111,33.2352,32.9094,33.1266,8200.0],["2016-08-15",33.1266,33.7238,33.0491,33.5532,8600.0],["2016-08-16",33.3283,33.7316,33.1421,33.623,12900.0],["2016-08-17",33.2662,34.1815,32.3122,34.0651,29500.0],["2016-08-18",34.0108,34.0263,33.4291,34.0108,11800.0],["2016-08-19",34.0651,34.0651,33.2817,33.623,32500.0],["2016-08-22",33.7393,34.1039,33.623,34.0961,49900.0],["2016-08-23",34.0108,34.4064,33.9876,34.2978,18800.0],["2016-08-24",34.2357,34.6546,34.2357,34.4219,15400.0],["2016-08-25",34.4219,36.3765,34.4219,36.136,91700.0],["2016-08-26",35.9964,36.7565,35.7715,35.8723,28800.0],["2016-08-29",35.787,36.5238,33.8712,36.3377,14200.0],["2016-08-30",36.3842,37.1831,36.0119,36.8961,26200.0],["2016-08-31",37.1598,37.1831,36.5936,36.803,28900.0],["2016-09-01",36.6712,37.2529,36.2446,37.2374,24000.0],["2016-09-02",37.1986,38.6955,37.1986,38.618,14900.0],["2016-09-06",38.7421,38.8662,38.1061,38.2457,61700.0],["2016-09-07",38.4008,39.1454,38.269,38.8507,32200.0],["2016-09-08",38.8196,39.4401,38.5327,38.6878,17900.0],["2016-09-09",38.5327,38.5327,37.2762,37.4701,34100.0],["2016-09-12",37.5554,38.6955,36.9039,38.6568,36700.0],["2016-09-13",38.4939,38.6568,37.8113,38.1293,39400.0],["2016-09-14",38.0828,39.1687,38.0828,39.0523,18500.0],["2016-09-15",39.1299,40.1382,38.936,39.9365,30500.0],["2016-09-16",40.1382,40.4795,38.6723,38.9825,63400.0],["2016-09-19",39.3393,39.8745,38.8041,39.6573,49000.0],["2016-09-20",39.6651,40.0451,39.541,39.6806,21600.0],["2016-09-21",39.9921,40.5293,39.5249,39.6884,24700.0],["2016-09-22",40.0465,40.8641,39.5949,40.7941,53000.0],["2016-09-23",40.4904,42.2424,40.4125,41.9932,34700.0],["2016-09-26",41.8764,41.8764,40.2178,40.4437,26400.0],["2016-09-27",40.9965,42.1567,40.9887,41.8297,25700.0],["2016-09-28",41.9776,42.0166,40.8408,41.783,24000.0],["2016-09-29",41.8842,41.892,40.6617,40.7162,29700.0],["2016-09-30",41.0121,41.051,39.992,40.2724,45700.0],["2016-10-03",40.3502,40.6305,39.9453,40.3658,26300.0],["2016-10-04",40.685,41.1055,39.9765,40.6461,43100.0],["2016-10-05",40.5605,40.8408,39.7195,39.9142,55800.0],["2016-10-06",40.0388,41.3235,39.6728,40.9264,73500.0],["2016-10-07",40.8019,41.4949,39.4704,40.2334,41300.0],["2016-10-10",40.3191,40.6617,39.9453,39.9765,24400.0],["2016-10-11",39.9531,40.1711,38.6917,39.1199,20900.0],["2016-10-12",39.0654,39.7896,39.0187,39.7429,14700.0],["2016-10-13",39.338,39.5716,38.9097,39.0265,14400.0],["2016-10-14",39.3224,39.7117,38.7695,38.863,20600.0],["2016-10-17",38.863,39.2601,38.7618,38.9642,10400.0],["2016-10-18",39.3068,39.6728,38.9331,39.447,20800.0],["2016-10-19",39.1044,39.4937,39.0343,39.2757,23700.0],["2016-10-20",37.8274,37.8274,31.6604,32.2366,152600.0],["2016-10-21",31.4813,32.4857,31.4657,31.8395,45900.0],["2016-10-24",32.0108,32.2677,31.9329,32.112,39700.0],["2016-10-25",32.0108,32.0886,31.1465,31.8395,25900.0],["2016-10-26",31.7071,32.0263,31.637,31.9018,27200.0],["2016-10-27",31.9952,32.1665,31.419,31.6214,41800.0],["2016-10-28",31.6136,31.9173,31.1309,31.637,22300.0],["2016-10-31",31.8395,32.7038,31.5124,32.6259,38300.0],["2016-11-01",32.8284,32.8284,31.5669,31.964,41100.0],["2016-11-02",32.1354,32.3144,31.3411,31.5981,19200.0],["2016-11-03",31.7227,31.8395,31.2321,31.5591,24900.0],["2016-11-04",31.6915,32.7661,31.2165,32.33,25900.0],["2016-11-07",32.369,33.6693,32.369,33.2644,33100.0],["2016-11-08",33.0931,33.4824,33.0153,33.389,25500.0],["2016-11-09",32.9607,34.5959,32.0419,34.4402,23700.0],["2016-11-10",34.4558,35.8106,34.2144,35.2344,52500.0],["2016-11-11",35.0008,38.2245,35.0008,37.586,132000.0],["2016-11-14",37.8741,38.9331,34.7049,38.754,40400.0],["2016-11-15",38.3257,39.5248,38.3257,39.3458,38700.0],["2016-11-16",39.0343,40.2101,38.2245,39.9064,44500.0],["2016-11-17",39.9531,41.051,39.7117,40.7863,50000.0],["2016-11-18",40.7006,42.3825,40.6306,42.2424,36600.0],["2016-11-21",42.2735,42.2735,41.1522,41.6506,40400.0],["2016-11-22",41.8219,42.2502,41.3547,41.7752,38800.0],["2016-11-23",41.5338,42.2891,41.5104,42.11,28000.0],["2016-11-25",42.3825,43.5895,42.3202,43.06,21000.0],["2016-11-28",42.7563,42.8419,39.9531,40.9809,39200.0],["2016-11-29",41.269,43.2157,41.0354,42.7407,41300.0],["2016-11-30",42.7641,43.0833,42.0088,42.7329,45000.0],["2016-12-01",42.803,43.3481,42.4526,43.1378,42100.0],["2016-12-02",43.2157,44.6017,42.8497,44.2747,33100.0],["2016-12-05",44.3448,44.6017,42.7407,43.1923,38800.0],["2016-12-06",43.971,44.1345,42.9977,43.7608,46800.0],["2016-12-07",43.5427,46.4627,43.5427,46.0345,56500.0],["2016-12-08",46.1123,47.9578,46.0734,47.6229,60000.0],["2016-12-09",47.7319,48.6274,47.7319,48.604,42200.0],["2016-12-12",48.3782,48.8065,46.8209,46.8598,32600.0],["2016-12-13",47.3582,47.9422,46.1435,46.4861,25100.0],["2016-12-14",45.9079,46.9002,45.9079,46.5955,24500.0],["2016-12-15",46.5642,47.533,45.9548,46.7126,25700.0],["2016-12-16",46.9861,47.4236,46.6658,47.0642,53600.0],["2016-12-19",46.6033,47.9783,46.6033,47.2205,18700.0],["2016-12-20",47.5721,49.2127,46.4783,48.5643,29900.0],["2016-12-21",48.533,48.869,47.908,48.0643,18300.0],["2016-12-22",47.9549,47.9549,46.1579,46.3298,13700.0],["2016-12-23",46.6267,47.5877,46.0251,47.3064,11300.0],["2016-12-27",47.0173,48.2674,47.0173,47.6189,16100.0],["2016-12-28",47.3924,47.7986,47.072,47.3611,11900.0],["2016-12-29",47.6267,48.9862,47.5174,48.1268,11100.0],["2016-12-30",48.1268,48.2439,47.2908,48.1814,11800.0],["2017-01-03",48.8612,48.869,46.9705,47.8846,26800.0],["2017-01-04",48.1814,48.2049,47.5564,48.0564,21100.0],["2017-01-05",47.9393,48.2752,46.2517,46.9002,21100.0],["2017-01-06",46.572,46.8455,46.1189,46.7126,14900.0],["2017-01-09",46.4001,46.4001,45.6657,45.7282,14100.0],["2017-01-10",45.9001,46.7283,45.0251,45.7048,31400.0],["2017-01-11",45.0173,46.1892,44.7438,45.361,24900.0],["2017-01-12",44.611,44.6813,43.486,43.8297,13700.0],["2017-01-13",44.1891,45.1814,44.1891,44.6735,8500.0],["2017-01-17",44.5407,44.5407,42.7203,42.7203,19200.0],["2017-01-18",42.5953,43.3532,42.4625,43.2516,28400.0],["2017-01-19",42.9078,43.9469,42.2906,42.5797,16300.0],["2017-01-20",42.4234,43.2438,41.9,42.3609,21300.0],["2017-01-23",41.8922,42.8219,41.8922,42.3219,11200.0],["2017-01-24",42.4703,43.2438,42.4703,43.1891,25200.0],["2017-01-25",43.7516,44.5329,43.0797,43.4391,15200.0],["2017-01-26",43.6579,43.7204,42.8141,43.0485,7400.0],["2017-01-27",42.9703,43.4078,42.5875,42.6422,11600.0],["2017-01-30",42.525,42.525,38.8374,39.3374,44500.0],["2017-01-31",39.4624,39.9937,38.9546,39.7358,38700.0],["2017-02-01",39.8452,40.0405,39.5327,39.8061,13100.0],["2017-02-02",39.3921,40.3765,39.1655,39.939,31000.0],["2017-02-03",39.8452,41.7672,39.5249,39.7046,51300.0],["2017-02-06",39.978,40.6499,39.8452,39.9702,22300.0],["2017-02-07",39.9312,40.7593,39.6577,39.7046,26700.0],["2017-02-08",39.8452,40.2437,39.0874,39.8452,32700.0],["2017-02-09",40.1499,40.4155,38.5873,38.8686,51300.0],["2017-02-10",39.1733,40.6187,38.9233,39.1421,46700.0],["2017-02-13",39.4546,40.5562,39.1577,39.3999,31600.0],["2017-02-14",39.1421,40.3609,39.1421,39.9624,31600.0],["2017-02-15",39.8374,40.4624,39.5327,40.2749,22600.0],["2017-02-16",39.8218,40.5874,39.8218,40.2046,32800.0],["2017-02-17",40.2202,41.3765,40.2202,41.2046,25100.0],["2017-02-21",40.939,41.8687,39.1499,39.689,71600.0],["2017-02-22",39.6577,41.5249,39.6577,41.3609,27600.0],["2017-02-23",41.2906,41.4546,40.5327,41.2437,21600.0],["2017-02-24",40.9312,41.4937,40.5952,40.8296,55700.0],["2017-02-27",41.0093,41.8453,40.7281,40.8687,25500.0],["2017-02-28",41.1031,41.6734,39.1733,39.2827,39000.0],["2017-03-01",39.3452,40.8921,39.3452,39.6968,59300.0],["2017-03-02",39.7671,40.5327,39.3374,40.4234,37100.0],["2017-03-03",40.4312,40.9078,39.8843,40.4468,16400.0],["2017-03-06",40.314,40.3218,39.1967,39.2827,30000.0],["2017-03-07",39.3999,39.7671,38.8764,39.4858,16800.0],["2017-03-08",39.7124,39.7124,38.8061,38.8295,14700.0],["2017-03-09",39.1811,39.1811,37.7123,37.978,19600.0],["2017-03-10",38.2826,38.4233,36.9076,37.4311,26700.0],["2017-03-13",37.7358,37.8217,37.267,37.5483,19200.0],["2017-03-14",37.4076,37.6108,37.0873,37.1811,20400.0],["2017-03-15",37.0712,38.4285,37.0241,38.0284,16100.0],["2017-03-16",37.9656,39.472,37.9656,39.0483,15300.0],["2017-03-17",38.9463,39.3622,38.0127,38.2088,32600.0],["2017-03-20",38.0127,38.4991,37.4321,38.1147,19800.0],["2017-03-21",37.8009,38.1069,36.9378,37.2674,22300.0],["2017-03-22",36.8986,37.032,35.5491,35.9179,29800.0],["2017-03-23",35.965,38.0912,35.9179,37.691,16400.0],["2017-03-24",37.6596,38.1853,36.3651,37.1889,15200.0],["2017-03-27",36.9378,37.2674,36.6083,37.0163,12100.0],["2017-03-28",36.8829,37.6283,36.7025,37.44,13100.0],["2017-03-29",37.7459,37.7695,36.8907,37.2046,14900.0],["2017-03-30",37.236,38.758,37.236,38.4913,33600.0],["2017-03-31",38.9699,39.7231,38.4442,39.5426,36800.0],["2017-04-03",39.5426,39.7858,39.0954,39.4249,35900.0],["2017-04-04",39.5583,39.5583,38.7502,39.2916,27600.0],["2017-04-05",40.6253,40.8686,38.9699,39.1111,39100.0],["2017-04-06",38.962,40.4763,38.7581,40.39,27800.0],["2017-04-07",39.9663,41.1118,39.9663,40.9784,18600.0],["2017-04-10",41.2138,41.6767,40.1311,40.492,17100.0],["2017-04-11",40.6489,41.559,39.3308,41.3628,21500.0],["2017-04-12",41.4491,41.4648,39.6525,40.0134,13200.0],["2017-04-13",40.0134,41.0255,39.9977,40.0134,15700.0],["2017-04-17",40.8293,41.2059,40.6567,41.1824,12600.0],["2017-04-18",41.1824,41.8728,41.1118,41.8179,17100.0],["2017-04-19",41.8179,41.8179,40.2644,41.3315,23400.0],["2017-04-20",41.3864,41.8179,39.88,41.3628,36000.0],["2017-04-21",41.3942,44.3756,39.8329,40.3586,40500.0],["2017-04-24",41.1353,41.355,39.9035,41.1824,24000.0],["2017-04-25",41.457,42.3593,41.457,41.9983,9600.0],["2017-04-26",41.9356,43.7009,41.7394,43.0261,30800.0],["2017-04-27",43.387,43.4498,42.524,42.6103,23300.0],["2017-04-28",42.2023,42.2023,41.4491,41.6767,16800.0],["2017-05-01",41.8806,45.0974,41.5825,43.6616,26500.0],["2017-05-02",43.9049,44.3599,43.2458,43.8892,21100.0],["2017-05-03",43.8029,43.8029,42.7045,42.9948,19500.0],["2017-05-04",42.9241,43.6067,42.8378,43.3243,11600.0],["2017-05-05",42.7908,44.2422,42.7908,43.7558,21600.0],["2017-05-08",43.8499,43.9284,42.4377,43.3243,25300.0],["2017-05-09",44.2108,44.2108,42.2808,42.8378,37500.0],["2017-05-10",42.8378,43.2537,41.6217,42.6495,31100.0],["2017-05-11",41.661,42.6652,41.661,42.2023,16300.0],["2017-05-12",42.7045,42.7045,41.0804,41.1589,25700.0],["2017-05-15",41.2216,41.7237,40.2723,40.7744,31900.0],["2017-05-16",40.6803,41.7002,39.7937,39.8957,18000.0],["2017-05-17",39.6995,40.3978,39.017,39.6839,29600.0],["2017-05-18",39.0326,39.4249,38.4834,38.7659,24500.0],["2017-05-19",38.711,39.6995,38.2245,39.1033,37700.0],["2017-05-22",39.5505,39.5505,38.0912,38.8287,35400.0],["2017-05-23",39.0719,39.6054,38.8365,39.2759,14300.0],["2017-05-24",38.0049,39.2131,38.0049,38.8444,43600.0],["2017-05-25",38.9306,39.5505,38.711,39.2209,49900.0],["2017-05-26",39.5112,39.8486,39.0797,39.8408,16100.0],["2017-05-30",39.6446,40.0134,39.3072,39.7545,18100.0],["2017-05-31",39.6839,39.88,39.4328,39.7388,14100.0],["2017-06-01",40.3586,40.9941,40.1075,40.7666,24000.0],["2017-06-02",40.7979,43.0889,40.6567,40.9392,30900.0],["2017-06-05",40.8529,41.4413,40.0291,40.8607,50300.0],["2017-06-06",40.8921,40.9784,39.6289,39.7937,35000.0],["2017-06-07",40.1154,40.7509,39.268,40.6175,48700.0],["2017-06-08",40.6803,43.1124,40.6803,42.7986,29800.0],["2017-06-09",43.1124,44.2658,41.5904,42.9398,63000.0],["2017-06-12",42.7515,44.0775,41.6688,42.3043,47400.0],["2017-06-13",42.4848,43.136,41.0725,42.2259,47600.0],["2017-06-14",42.281,43.5095,41.3832,42.1156,17800.0],["2017-06-15",41.4226,41.8715,40.9816,41.5171,30600.0],["2017-06-16",40.9659,43.6985,40.4461,41.6195,26100.0],["2017-06-19",41.3911,42.8086,41.0682,41.5014,16700.0],["2017-06-20",40.9265,41.6195,40.5406,40.9738,22600.0],["2017-06-21",41.2336,42.281,40.8399,41.9188,37200.0],["2017-06-22",41.9109,42.848,40.9344,41.9266,21100.0],["2017-06-23",41.9187,42.6354,41.2887,41.9739,133600.0],["2017-06-26",41.84,42.3834,41.3281,41.651,21000.0],["2017-06-27",41.6589,42.155,41.3832,42.1314,33500.0],["2017-06-28",42.1156,43.3048,41.9975,42.6905,27000.0],["2017-06-29",43.0055,43.2024,42.0526,42.911,27900.0],["2017-06-30",43.1787,43.1787,42.0447,42.6117,18500.0],["2017-07-03",42.6196,43.9899,41.9975,43.7851,17700.0],["2017-07-05",43.6355,43.6591,42.4779,43.1945,16800.0],["2017-07-06",43.1866,43.5804,42.8244,43.1236,26200.0],["2017-07-07",43.4071,43.9348,42.7141,43.4386,15700.0],["2017-07-10",43.3284,44.0056,42.9268,43.3678,16500.0],["2017-07-11",42.6984,44.6199,42.6117,43.7694,37600.0],["2017-07-12",44.3364,44.486,43.604,44.2812,21000.0],["2017-07-13",44.2655,44.2813,43.604,44.2655,16500.0],["2017-07-14",44.1868,44.4939,43.6276,44.0371,15700.0],["2017-07-17",44.0293,44.7459,43.5331,44.2498,23000.0],["2017-07-18",44.1395,44.801,43.6749,44.2182,17900.0],["2017-07-19",44.1553,45.2026,43.6906,44.9743,22800.0],["2017-07-20",44.9664,44.9664,44.4151,44.8561,10400.0],["2017-07-21",44.9742,45.5097,44.3994,44.3994,19300.0],["2017-07-24",44.4151,44.8482,43.3756,43.8875,32000.0],["2017-07-25",44.0214,45.4231,43.5489,44.927,15700.0],["2017-07-26",44.7774,45.1239,44.4151,44.6829,11200.0],["2017-07-27",45.1003,45.1081,44.1316,44.5096,19600.0],["2017-07-28",44.3758,44.864,43.5804,43.8009,20300.0],["2017-07-31",44.2183,44.6041,43.6355,44.0844,28500.0],["2017-08-01",44.4388,44.864,43.4307,44.7459,17300.0],["2017-08-02",44.4702,44.8719,43.2969,43.9584,9900.0],["2017-08-03",43.8245,44.6593,43.3914,43.6828,19000.0],["2017-08-04",44.0765,44.3128,43.3756,43.4386,17700.0],["2017-08-07",43.3914,43.7064,42.533,42.8952,20900.0],["2017-08-08",42.7063,44.171,42.7063,43.7379,34200.0],["2017-08-09",43.2811,43.8875,42.8401,43.5804,20100.0],["2017-08-10",43.1551,43.1945,42.4936,42.5802,17200.0],["2017-08-11",42.9031,43.3126,42.2889,42.9031,53000.0],["2017-08-14",43.3362,43.3362,41.6352,42.029,27400.0],["2017-08-15",42.281,42.9346,41.3124,42.6275,35300.0],["2017-08-16",42.5409,42.5409,37.9025,37.9182,95500.0],["2017-08-17",37.4851,38.1309,34.9336,35.477,46200.0],["2017-08-18",35.0439,36.2251,34.0595,34.973,57700.0],["2017-08-21",34.595,37.2567,34.595,35.9101,45900.0],["2017-08-22",36.3196,37.43,36.3196,36.9339,29500.0],["2017-08-23",36.8787,36.8787,35.3588,35.6975,30400.0],["2017-08-24",35.8313,35.9101,34.6501,34.6973,37600.0],["2017-08-25",34.343,35.9259,34.343,35.2407,29600.0],["2017-08-28",35.2486,36.2094,35.036,35.9101,28200.0],["2017-08-29",35.7605,36.0046,35.6187,35.729,27500.0],["2017-08-30",35.7369,36.4929,35.7369,35.8471,15600.0],["2017-08-31",35.9259,36.8,35.6345,35.8314,34100.0],["2017-09-01",35.8944,36.0676,35.6266,35.792,16800.0],["2017-09-05",35.8235,36.2645,35.0675,35.4455,17300.0],["2017-09-06",35.4376,36.0046,35.1226,35.4455,39100.0],["2017-09-07",35.4376,35.855,35.1541,35.603,31200.0],["2017-09-08",35.6109,36.548,35.6109,36.2409,29900.0],["2017-09-11",36.3747,37.5324,36.2566,36.8236,57100.0],["2017-09-12",36.8157,37.4615,36.5165,36.8866,40600.0],["2017-09-13",36.8787,37.9419,36.3039,37.6505,72900.0],["2017-09-14",37.7135,37.997,35.9416,36.2724,45400.0],["2017-09-15",36.4062,37.7371,35.8471,37.1307,81400.0],["2017-09-18",37.6032,37.6347,37.0441,37.178,24800.0],["2017-09-19",37.0756,37.0756,36.3905,36.4377,36100.0],["2017-09-20",36.3432,37.7686,36.3432,37.2016,34000.0],["2017-09-21",37.3678,37.3678,36.2443,36.4895,27400.0],["2017-09-22",36.9089,37.3361,36.4262,36.8851,25200.0],["2017-09-25",36.6715,37.3994,36.6715,37.2886,22200.0],["2017-09-26",37.3282,38.7523,37.3282,38.0798,45900.0],["2017-09-27",38.4517,39.947,37.9928,39.7571,49500.0],["2017-09-28",39.7492,40.6749,37.0908,40.3505,22900.0],["2017-09-29",40.2556,41.0072,40.0578,40.1132,30800.0],["2017-10-02",39.8125,41.1892,39.8125,40.6354,36900.0],["2017-10-03",40.6274,41.1259,40.4296,40.9756,29600.0],["2017-10-04",40.8173,41.3395,40.0024,40.3347,14300.0],["2017-10-05",40.5562,40.5562,39.1479,39.496,37100.0],["2017-10-06",39.4881,39.765,39.1875,39.322,15300.0],["2017-10-09",40.1369,40.1369,38.8077,39.1638,12700.0],["2017-10-10",39.4881,39.4881,38.5625,39.2429,14400.0],["2017-10-11",39.1558,39.6464,39.0292,39.1163,15500.0],["2017-10-12",39.3062,39.7809,38.784,39.3457,21800.0],["2017-10-13",39.2745,40.0103,39.0055,39.6147,12900.0],["2017-10-16",39.678,39.86,39.2745,39.5752,19400.0],["2017-10-17",39.9549,40.1686,39.678,40.0024,14000.0],["2017-10-18",40.2319,40.4297,39.5593,39.7571,21800.0],["2017-10-19",39.3536,40.2477,38.7682,39.9628,32800.0],["2017-10-20",40.3584,40.3584,35.8487,37.5814,70200.0],["2017-10-23",37.6447,39.3457,37.4073,39.1638,29300.0],["2017-10-24",39.1558,39.1558,37.6763,38.5941,25800.0],["2017-10-25",38.5862,39.5119,37.5814,38.4596,38900.0],["2017-10-26",38.4517,39.3536,38.4517,39.1005,33400.0],["2017-10-27",39.1084,39.5514,38.6257,38.9739,18300.0],["2017-10-30",39.1637,39.1637,37.9137,38.3884,43900.0],["2017-10-31",38.3726,40.2793,38.1036,39.773,42400.0],["2017-11-01",40.0024,40.0024,37.2412,37.6605,46000.0],["2017-11-02",37.9453,38.9185,35.9674,38.0324,24700.0],["2017-11-03",38.0244,38.2143,37.2649,37.8187,19300.0],["2017-11-06",37.977,38.515,37.0671,37.1304,8900.0],["2017-11-07",37.162,37.162,35.7933,36.3313,23300.0],["2017-11-08",36.3234,36.6953,35.6351,36.2997,20000.0],["2017-11-09",36.086,36.9563,36.086,36.5766,22000.0],["2017-11-10",36.1098,37.0117,36.1098,36.2443,7200.0],["2017-11-13",36.268,36.8614,35.8645,36.3946,16400.0],["2017-11-14",36.4183,38.0403,36.3867,37.8583,19800.0],["2017-11-15",37.5418,38.3646,37.1858,37.4231,48300.0],["2017-11-16",37.4231,38.3726,37.3678,38.3726,13400.0],["2017-11-17",38.0086,39.2666,38.0007,39.1875,13500.0],["2017-11-20",39.0688,40.2714,38.7523,40.042,29800.0],["2017-11-21",40.1448,40.2793,39.4486,39.8916,25900.0],["2017-11-22",39.8996,40.0974,39.5356,40.0578,21500.0],["2017-11-24",40.0499,40.0499,39.2745,39.6147,11100.0],["2017-11-27",39.5673,40.1369,39.2191,39.5593,14900.0],["2017-11-28",39.5594,40.667,39.3853,40.3268,30000.0],["2017-11-29",40.1686,41.8854,40.0103,41.6402,19900.0],["2017-11-30",41.6876,41.9329,40.9439,41.1417,75200.0],["2017-12-01",41.1892,41.1892,39.8758,39.8758,20800.0],["2017-12-04",40.311,41.6955,40.311,40.6907,22800.0],["2017-12-05",40.6986,41.1892,39.8363,40.7699,32200.0],["2017-12-06",40.6354,41.3633,40.4376,40.8965,17700.0],["2017-12-07",40.3822,40.667,39.591,39.6543,16600.0],["2017-12-08",39.6938,39.7571,36.9642,37.3915,33600.0],["2017-12-11",37.3836,38.4912,37.2965,37.3677,21600.0],["2017-12-12",37.5023,38.4912,36.9959,37.5023,18100.0],["2017-12-13",37.4073,38.0165,37.4073,37.6684,13800.0],["2017-12-14",37.3664,38.0102,36.81,37.0325,16900.0],["2017-12-15",36.961,38.1453,36.7861,37.6366,51700.0],["2017-12-18",37.8433,38.6302,37.8433,38.4712,38900.0],["2017-12-19",38.6143,38.9084,38.344,38.344,15100.0],["2017-12-20",38.8607,39.5363,38.7256,38.7892,11800.0],["2017-12-21",38.964,39.3058,38.4553,38.6143,13500.0],["2017-12-22",38.5984,38.5984,37.7161,37.8989,12700.0],["2017-12-26",37.8671,38.2884,37.6843,37.7399,17000.0],["2017-12-27",37.9387,37.9387,36.8735,37.1676,15000.0],["2017-12-28",37.2392,38.0261,37.2392,37.8353,27200.0],["2017-12-29",37.9466,38.034,37.1835,37.1835,14900.0],["2018-01-02",37.2789,38.0738,37.2789,37.4697,33800.0],["2018-01-03",37.6684,38.2804,37.2153,37.3743,18900.0],["2018-01-04",37.7161,38.6779,37.7161,38.2248,19000.0],["2018-01-05",38.8686,39.5363,38.4633,38.9084,26200.0],["2018-01-08",38.9481,39.1707,37.8512,38.0022,30100.0],["2018-01-09",38.0181,38.3043,37.422,37.6525,16300.0],["2018-01-10",37.5094,37.5253,36.9689,37.2948,18000.0],["2018-01-11",37.2948,38.9879,37.1199,38.8925,16000.0],["2018-01-12",37.5492,39.3456,37.5492,38.8607,17800.0],["2018-01-16",39.0753,39.7271,38.4315,38.4712,28500.0],["2018-01-17",38.654,38.8686,38.0738,38.6938,13300.0],["2018-01-18",38.5586,38.7653,37.5412,37.9625,14200.0],["2018-01-19",37.7161,38.7256,37.6525,37.9705,23800.0],["2018-01-22",37.7717,38.1135,37.2471,37.422,20900.0],["2018-01-23",37.1994,37.8751,37.1994,37.3584,21600.0],["2018-01-24",37.6763,38.1215,37.0405,37.0564,16600.0],["2018-01-25",37.1518,37.3028,36.6351,37.0007,20000.0],["2018-01-26",36.9928,37.6525,36.9928,37.3425,10600.0],["2018-01-29",37.2392,37.3584,36.7702,37.1517,27400.0],["2018-01-30",36.8417,37.0802,35.2838,35.6415,32100.0],["2018-01-31",35.7528,36.8577,33.9803,34.2426,29000.0],["2018-02-01",34.02,35.0374,33.6464,34.9182,23800.0],["2018-02-02",34.6082,34.6082,32.6687,33.2172,68700.0],["2018-02-05",32.6449,33.1695,31.5877,32.1918,41500.0],["2018-02-06",31.4685,32.5177,30.2842,30.92,48400.0],["2018-02-07",30.8644,32.1521,30.2842,31.7546,12100.0],["2018-02-08",31.7944,31.8739,30.4193,30.6419,22600.0],["2018-02-09",31.0234,31.5798,29.8311,31.3572,24800.0],["2018-02-12",31.4844,31.699,30.8565,31.3334,19000.0],["2018-02-13",31.0631,31.6593,30.5942,31.4129,13700.0],["2018-02-14",31.0949,32.7959,30.8644,32.4859,27300.0],["2018-02-15",32.5893,32.7323,31.8103,32.1918,11900.0],["2018-02-16",32.0488,32.2634,31.4129,31.6036,18300.0],["2018-02-20",31.4447,31.8341,31.1585,31.2142,18100.0],["2018-02-21",31.2062,32.5893,30.8803,32.0647,36800.0],["2018-02-22",31.858,31.8659,30.7134,30.9677,46200.0],["2018-02-23",31.2459,31.9693,31.2062,31.5003,14100.0],["2018-02-26",31.6434,31.8659,30.9916,31.4129,13600.0],["2018-02-27",31.4288,31.4288,29.8231,30.1172,19100.0],["2018-02-28",30.1411,31.1903,30.1411,30.8883,33800.0],["2018-03-01",30.8803,31.2698,30.1331,30.3319,15200.0],["2018-03-02",30.2047,30.9041,29.9662,30.4034,19400.0],["2018-03-05",30.2683,30.8962,30.2444,30.8247,12900.0],["2018-03-06",30.2524,32.1918,30.2524,31.9534,29500.0],["2018-03-07",31.6831,32.2634,31.238,31.397,31400.0],["2018-03-08",31.4447,31.9375,30.7849,30.9677,28800.0],["2018-03-09",31.238,32.0805,31.238,31.9693,22100.0],["2018-03-12",32.009,32.009,31.4765,31.6434,9200.0],["2018-03-13",31.8103,31.8103,31.0552,31.1029,16600.0],["2018-03-14",31.4526,31.4526,30.8247,30.9757,11100.0],["2018-03-15",31.0716,31.2555,30.3362,30.52,8900.0],["2018-03-16",30.528,31.5273,30.528,31.1755,72000.0],["2018-03-19",31.0077,31.6951,30.2722,30.552,24200.0],["2018-03-20",30.544,30.6479,29.8086,29.8726,22600.0],["2018-03-21",29.9365,30.2882,29.8006,29.9045,14900.0],["2018-03-22",29.5688,29.8406,29.0252,29.1371,24700.0],["2018-03-23",29.1291,29.1691,27.7702,28.002,58900.0],["2018-03-26",28.4097,29.4489,28.2338,29.2011,59200.0],["2018-03-27",29.1771,29.7766,28.5536,28.8414,27200.0],["2018-03-28",28.8813,29.8486,28.6175,29.8326,20400.0],["2018-03-29",29.9765,32.0389,29.8406,31.6392,161300.0],["2018-04-02",31.5113,31.5113,29.5928,30.4481,18800.0],["2018-04-03",30.632,31.4393,30.2483,31.3034,20100.0],["2018-04-04",30.7439,31.4553,30.7439,31.1995,17900.0],["2018-04-05",31.4873,32.1907,31.2874,31.7111,24100.0],["2018-04-06",31.4473,31.6152,30.4241,31.2315,47200.0],["2018-04-09",31.2235,31.6951,30.8957,30.9757,10200.0],["2018-04-10",31.4153,31.5033,31.0237,31.3354,21100.0],["2018-04-11",31.1276,31.5752,30.9837,31.5672,18400.0],["2018-04-12",31.7751,31.7751,30.8158,30.8158,9600.0],["2018-04-13",30.9357,31.5512,30.1843,30.52,24500.0],["2018-04-16",30.6879,31.5592,30.568,31.2874,10400.0],["2018-04-17",31.5033,31.831,31.0316,31.5273,6200.0],["2018-04-18",31.5992,31.9669,31.1515,31.7751,19500.0],["2018-04-19",31.6472,31.9349,30.552,30.6959,19600.0],["2018-04-20",30.544,30.9437,30.4561,30.6799,12600.0],["2018-04-23",30.7918,31.0157,30.64,30.7918,6300.0],["2018-04-24",30.9517,31.9749,30.9437,31.3434,19800.0],["2018-04-25",31.4713,31.7271,31.3354,31.4793,5100.0],["2018-04-26",31.5592,31.6951,30.9757,31.3754,7500.0],["2018-04-27",31.4953,31.6552,29.0572,29.1052,36800.0],["2018-04-30",29.265,29.9605,29.1691,29.305,19300.0],["2018-05-01",29.4809,29.8086,29.1771,29.4968,8400.0],["2018-05-02",29.5368,30.7039,29.4969,30.1204,12800.0],["2018-05-03",29.9925,29.9925,29.1931,29.6967,4000.0],["2018-05-04",29.4409,30.8078,29.4009,30.4081,17400.0],["2018-05-07",30.4641,30.7519,30.1124,30.6719,5400.0],["2018-05-08",30.6959,30.6959,29.9045,29.9285,9100.0],["2018-05-09",30.1044,30.3362,29.4489,29.8486,13900.0],["2018-05-10",29.9685,30.4161,29.361,29.9285,19100.0],["2018-05-11",30.0165,30.1683,29.7367,29.8886,13300.0],["2018-05-14",29.8646,30.3282,29.5688,29.9845,33000.0],["2018-05-15",30.0884,30.56,29.345,29.6567,22200.0],["2018-05-16",29.7367,30.2563,29.265,29.8726,22000.0],["2018-05-17",30.0085,30.7439,29.9045,30.4401,31100.0],["2018-05-18",30.584,31.7271,30.3921,31.1356,25700.0],["2018-05-21",31.3274,31.3274,30.632,30.8718,7900.0],["2018-05-22",31.1675,31.4953,29.7526,29.8965,21200.0],["2018-05-23",29.8166,30.4001,29.6807,30.2323,33900.0],["2018-05-24",29.8406,30.52,29.6967,30.4961,18900.0],["2018-05-25",30.4081,30.4081,29.7127,30.1923,5400.0],["2018-05-29",30.0005,30.8558,29.8166,30.6,29400.0],["2018-05-30",31.0556,31.3514,30.0724,30.9597,30400.0],["2018-05-31",30.8478,30.8478,29.6807,29.7926,15600.0],["2018-06-01",29.7846,30.0084,28.9613,29.5288,24800.0],["2018-06-04",30.0884,30.0884,29.4169,29.5928,39700.0],["2018-06-05",29.5928,30.7758,29.345,30.6959,23500.0],["2018-06-06",30.7039,31.1196,30.0644,30.8478,27700.0],["2018-06-07",30.7599,31.4313,30.6559,31.0396,6500.0],["2018-06-08",30.9357,31.1675,30.3282,30.8238,12100.0],["2018-06-11",30.9197,31.1116,30.3522,30.7599,24100.0],["2018-06-12",30.7838,31.9669,30.7758,31.6871,24500.0],["2018-06-13",31.7191,31.7191,30.4881,31.0237,18600.0],["2018-06-14",31.0236,31.6346,30.485,31.0156,22400.0],["2018-06-15",30.9754,31.8678,30.9191,31.6829,29100.0],["2018-06-18",31.5623,32.117,31.3935,31.6507,27200.0],["2018-06-19",31.4095,32.117,31.3533,31.7954,10200.0],["2018-06-20",31.2729,32.109,31.2729,31.8758,27300.0],["2018-06-21",31.5623,31.9723,31.0558,31.8115,13000.0],["2018-06-22",31.9562,32.1572,31.0317,32.125,50600.0],["2018-06-25",32.0286,32.5913,31.498,32.2215,25300.0],["2018-06-26",32.2215,32.8566,31.7874,32.7601,17400.0],["2018-06-27",32.7682,32.8566,32.1894,32.4948,17000.0],["2018-06-28",32.3903,32.6717,31.9642,32.0848,12300.0],["2018-06-29",32.326,32.5511,31.6105,32.0768,34000.0],["2018-07-02",31.9723,32.4386,31.1684,31.5141,25100.0],["2018-07-03",31.3291,32.0527,30.9995,31.908,7100.0],["2018-07-05",32.0688,32.0688,31.7311,31.8999,10700.0],["2018-07-06",31.9562,32.3341,31.8437,32.125,11900.0],["2018-07-09",32.117,32.1572,31.707,31.8437,20900.0],["2018-07-10",31.8999,31.8999,31.0397,31.1844,29700.0],["2018-07-11",31.0799,31.4658,30.9031,30.9915,17900.0],["2018-07-12",30.6056,31.4658,30.4448,30.9433,12700.0],["2018-07-13",30.9915,30.9915,30.5413,30.7262,5500.0],["2018-07-16",30.0107,31.2246,30.0107,30.6137,17800.0],["2018-07-17",30.5493,31.0478,30.2599,30.485,37800.0],["2018-07-18",30.5011,30.7101,30.2599,30.6217,6900.0],["2018-07-19",30.4287,31.1925,30.4287,30.8146,12200.0],["2018-07-20",30.9272,32.4948,30.1554,30.2036,16100.0],["2018-07-23",30.2277,30.3483,29.866,30.2117,10000.0],["2018-07-24",30.2358,30.2358,29.3836,29.6489,15600.0],["2018-07-25",29.5444,29.5444,28.7003,28.853,11000.0],["2018-07-26",28.8611,29.5685,28.5717,28.8209,11300.0],["2018-07-27",28.7405,28.7405,28.435,28.5475,15100.0],["2018-07-30",28.5877,28.8611,28.4591,28.5797,9700.0],["2018-07-31",28.7807,28.9415,28.5395,28.8048,10800.0],["2018-08-01",28.7646,28.7807,28.2421,28.2742,11000.0],["2018-08-02",28.226,28.7727,28.1375,28.3546,12000.0],["2018-08-03",28.7485,28.7968,28.2662,28.5797,14200.0],["2018-08-06",28.6119,28.9173,28.2179,28.7485,6000.0],["2018-08-07",28.9415,29.5927,28.8611,29.0701,12600.0],["2018-08-08",29.0058,29.1023,28.8209,29.046,2700.0],["2018-08-09",29.1023,29.4238,29.0942,29.2228,2900.0],["2018-08-10",29.263,29.263,28.5395,28.7485,3400.0],["2018-08-13",28.5395,29.3434,28.2742,28.3305,6700.0],["2018-08-14",28.3626,29.2148,28.3626,28.6199,14300.0],["2018-08-15",28.4832,29.2309,28.3466,29.0621,19200.0],["2018-08-16",29.1425,29.3193,28.4832,29.1666,16900.0],["2018-08-17",29.1425,29.6409,28.8611,29.4881,25900.0],["2018-08-20",29.4158,30.268,29.4158,30.1152,9800.0],["2018-08-21",30.1072,31.3131,30.1072,30.8709,25200.0],["2018-08-22",30.9191,31.3854,30.6217,30.8387,20200.0],["2018-08-23",30.8468,31.8276,30.8468,31.1603,22000.0],["2018-08-24",29.9062,30.686,26.594,29.456,117000.0],["2018-08-27",29.3434,30.1393,28.9415,29.0701,14000.0],["2018-08-28",29.1023,29.3354,28.9093,29.1344,13800.0],["2018-08-29",28.9736,29.0621,28.6038,28.6922,11300.0],["2018-08-30",28.636,28.6681,28.226,28.2823,11200.0],["2018-08-31",28.1777,28.853,27.6954,28.6842,23500.0],["2018-09-04",28.5395,28.6601,27.9928,28.0893,14300.0],["2018-09-05",28.0571,28.0571,27.3336,27.6311,16100.0],["2018-09-06",27.4864,27.8481,26.5377,27.4944,27800.0],["2018-09-07",27.1728,27.9205,27.1728,27.8079,10000.0],["2018-09-10",27.8401,28.1295,27.4944,27.8803,9800.0],["2018-09-11",27.7838,27.7919,27.1326,27.1487,16700.0],["2018-09-12",27.3336,27.3336,26.2403,26.3689,14300.0],["2018-09-13",26.4975,27.5989,26.3689,26.4332,17700.0],["2018-09-14",26.4252,27.0281,26.4252,26.5297,12600.0],["2018-09-17",26.5458,26.8995,26.3287,26.4171,18900.0],["2018-09-18",26.4091,26.6744,25.8061,25.975,13500.0],["2018-09-19",25.9107,26.2724,25.5891,25.7579,13900.0],["2018-09-20",25.8227,25.9036,24.8837,25.4584,40800.0],["2018-09-21",25.4584,26.2436,25.426,25.6284,91100.0],["2018-09-24",25.5555,25.6041,24.5113,24.6813,33300.0],["2018-09-25",24.7784,24.9889,24.5356,24.6165,15500.0],["2018-09-26",24.5842,24.8756,24.1066,24.2118,20800.0],["2018-09-27",24.2846,24.3251,23.8394,23.9932,17700.0],["2018-09-28",23.9932,24.4627,23.8961,24.0742,24900.0],["2018-10-01",24.147,24.7218,24.1227,24.3899,35600.0],["2018-10-02",24.3089,24.6003,23.7989,23.8799,22000.0],["2018-10-03",23.9204,24.5032,23.807,24.2199,34200.0],["2018-10-04",24.1713,24.5437,23.5156,24.3737,27300.0],["2018-10-05",24.3656,24.568,23.6775,23.9609,15600.0],["2018-10-08",23.8718,23.9042,23.5318,23.6856,28000.0],["2018-10-09",23.5723,24.5032,23.3133,23.5966,31300.0],["2018-10-10",23.5885,24.0418,23.4266,23.5561,25700.0],["2018-10-11",23.4023,24.3251,23.3942,23.5156,17900.0],["2018-10-12",23.7423,23.7989,23.1109,23.3294,39300.0],["2018-10-15",23.3537,23.7585,23.2161,23.3861,18600.0],["2018-10-16",23.4833,23.9285,23.4752,23.6128,20500.0],["2018-10-17",23.5723,23.6532,23.2728,23.3133,57700.0],["2018-10-18",23.3133,23.9042,22.6819,22.7385,36000.0],["2018-10-19",22.7871,23.4266,22.7547,22.9004,15900.0],["2018-10-22",22.9004,23.4509,22.8761,22.8842,20000.0],["2018-10-23",22.7061,23.0137,22.4876,22.6899,26000.0],["2018-10-24",22.6252,22.6576,22.0586,22.3419,35700.0],["2018-10-25",22.4228,22.8114,21.8562,22.1881,25500.0],["2018-10-26",20.9819,20.9819,18.3268,18.4159,98800.0],["2018-10-29",18.6101,20.0996,18.4239,19.1363,82300.0],["2018-10-30",19.1363,20.1482,19.0796,19.8406,40000.0],["2018-10-31",19.9701,20.7634,19.2334,20.5772,59800.0],["2018-11-01",20.6419,20.6419,20.0429,20.3343,23600.0],["2018-11-02",20.391,20.5529,19.8567,20.3748,11100.0],["2018-11-05",20.3748,20.5934,19.4358,19.4925,19900.0],["2018-11-06",19.4925,20.0267,19.1039,19.8325,28100.0],["2018-11-07",19.8244,20.5286,19.0877,20.4153,31200.0],["2018-11-08",20.3262,20.6015,19.9134,20.4477,12100.0],["2018-11-09",20.4477,20.4477,19.7839,19.8891,103700.0],["2018-11-12",19.6787,20.3424,19.6787,20.0996,9700.0],["2018-11-13",20.2372,20.2372,19.7839,19.9944,10100.0],["2018-11-14",20.0996,20.2939,19.962,19.9863,11900.0],["2018-11-15",19.9863,20.2291,19.8244,20.0267,11700.0],["2018-11-16",19.9215,20.7067,19.9215,20.2939,15100.0],["2018-11-19",20.2858,20.3667,19.8001,19.8082,16900.0],["2018-11-20",19.5653,20.0186,19.2253,19.6139,30800.0],["2018-11-21",19.7677,19.792,19.4601,19.541,53800.0],["2018-11-23",19.452,20.051,19.452,19.9053,10900.0],["2018-11-26",20.0348,20.4072,19.4115,19.7434,28900.0],["2018-11-27",19.9458,19.9539,19.5734,19.5977,56300.0],["2018-11-28",19.6787,20.4315,19.6706,20.3586,30400.0],["2018-11-29",20.2453,20.6419,20.2291,20.3343,11300.0],["2018-11-30",20.302,20.302,19.9053,20.0915,19300.0],["2018-12-03",20.2453,20.2453,19.7029,20.1482,66100.0],["2018-12-04",20.1482,20.2048,19.5087,19.5653,34900.0],["2018-12-06",19.4277,20.0105,19.4277,19.8001,16700.0],["2018-12-07",19.8082,20.0348,19.5249,19.7029,16100.0],["2018-12-10",19.6706,19.7272,19.023,19.2011,23700.0],["2018-12-11",19.3953,19.7758,19.0553,19.3225,22500.0],["2018-12-12",19.5006,20.2777,18.9825,19.3063,66000.0],["2018-12-13",19.2658,19.3953,18.5697,18.8935,36800.0],["2018-12-14",18.8206,19.2334,18.7801,18.8935,15500.0],["2018-12-17",18.9015,19.622,18.8935,19.0392,17200.0],["2018-12-18",19.0634,19.2415,17.8816,18.2297,46200.0],["2018-12-19",18.2378,19.0311,17.7845,18.0597,41300.0],["2018-12-20",18.1496,18.7546,17.8308,18.632,70900.0],["2018-12-21",18.6401,18.681,17.5528,18.1823,82200.0],["2018-12-24",18.1169,18.4848,17.6264,17.8144,24200.0],["2018-12-26",17.9207,19.0162,17.8308,17.9289,38200.0],["2018-12-27",17.8389,18.2968,17.8389,18.1333,34300.0],["2018-12-28",18.0679,18.2395,17.8553,17.9534,40700.0],["2018-12-31",17.9452,18.4603,17.8635,18.0515,41400.0],["2019-01-02",17.9861,19.5885,17.7817,19.5394,73800.0],["2019-01-03",19.5313,19.703,18.8364,18.8364,24000.0],["2019-01-04",19.008,20.4715,19.008,20.1935,19200.0],["2019-01-07",20.2425,20.4224,19.7275,20.3325,47200.0],["2019-01-08",20.4633,21.0519,20.4387,20.8557,20400.0],["2019-01-09",20.9293,21.2318,20.5369,21.2154,16100.0],["2019-01-10",21.1418,21.1827,20.7494,21.1582,13900.0],["2019-01-11",21.1582,21.1582,20.4633,20.6677,15600.0],["2019-01-14",20.5123,21.0029,20.0954,20.3079,28300.0],["2019-01-15",20.3488,20.684,20.1526,20.4224,8900.0],["2019-01-16",20.4306,20.7004,20.1444,20.3406,15000.0],["2019-01-17",20.2098,20.3161,19.8665,20.1444,14800.0],["2019-01-18",19.9973,20.872,19.6212,19.6212,29100.0],["2019-01-22",19.5803,20.1199,19.0489,19.4822,101800.0],["2019-01-23",19.564,20.3488,19.564,19.8338,13400.0],["2019-01-24",19.703,20.2507,19.703,19.7111,10700.0],["2019-01-25",19.8501,20.3897,19.8501,20.2752,9200.0],["2019-01-28",20.1117,20.1117,19.4495,19.8338,19900.0],["2019-01-29",19.8419,20.0627,19.703,19.891,20300.0],["2019-01-30",20.2916,20.3733,20.0463,20.2017,14800.0],["2019-01-31",20.1935,20.6758,20.1935,20.4142,22600.0],["2019-02-01",20.4633,21.0274,20.4551,20.7004,10500.0],["2019-02-04",21.011,21.011,20.0709,20.7085,24600.0],["2019-02-05",20.5859,20.5859,18.1087,18.1087,93700.0],["2019-02-06",18.1496,18.7301,17.7981,17.9861,46200.0],["2019-02-07",17.9452,18.5584,17.9043,18.3703,17000.0],["2019-02-08",18.3704,18.8037,18.2314,18.3458,15200.0],["2019-02-11",18.3785,18.3785,17.6264,17.7654,29700.0],["2019-02-12",17.9697,19.2615,17.9697,19.2533,30400.0],["2019-02-13",19.2615,19.286,18.9263,19.0653,19400.0],["2019-02-14",19.0326,19.9319,18.9999,19.0653,18600.0],["2019-02-15",19.1061,19.9973,19.1061,19.7357,13500.0],["2019-02-19",19.6703,20.3079,19.5149,20.2589,22400.0],["2019-02-20",20.2589,20.9293,19.5721,20.496,28100.0],["2019-02-21",20.5859,20.7739,20.4469,20.7249,16100.0],["2019-02-22",20.4878,20.9129,20.2916,20.7821,19400.0],["2019-02-25",20.8966,20.9865,20.4878,20.545,21900.0],["2019-02-26",20.5369,20.9293,20.5369,20.8148,14100.0],["2019-02-27",20.8066,20.9293,20.1853,20.3325,9400.0],["2019-02-28",20.3243,20.3897,20.0463,20.3488,7100.0],["2019-03-01",20.3488,20.5941,20.2671,20.545,7800.0],["2019-03-04",20.5532,20.7658,20.1526,20.496,58200.0],["2019-03-05",20.5042,20.6268,20.3243,20.5614,6300.0],["2019-03-06",20.635,20.7249,20.1363,20.1526,18700.0],["2019-03-07",20.1608,20.2344,19.5803,19.7193,13600.0],["2019-03-08",19.6212,19.9891,19.5967,19.752,11100.0],["2019-03-11",19.703,20.2017,19.4495,20.1935,11800.0],["2019-03-12",20.1771,20.3406,19.8092,19.9073,10500.0],["2019-03-13",20.03,20.1526,19.3759,19.6866,14400.0],["2019-03-14",19.5958,19.6371,19.1668,19.6371,27000.0],["2019-03-15",19.6453,20.3797,19.3401,19.6206,39500.0],["2019-03-18",19.7691,20.1487,19.7031,20.1487,26100.0],["2019-03-19",20.1156,20.4127,19.8021,20.3714,26700.0],["2019-03-20",20.2642,20.2972,19.7031,20.0661,18900.0],["2019-03-21",20.0826,20.2064,19.8351,19.8846,13000.0],["2019-03-22",19.8846,20.1734,18.6222,19.1008,26400.0],["2019-03-25",19.5133,19.8929,19.4308,19.5958,16900.0],["2019-03-26",19.5958,19.7774,19.2246,19.5876,23400.0],["2019-03-27",19.6371,20.1569,19.6288,20.0084,27200.0],["2019-03-28",19.8186,20.0496,19.4638,19.6123,31200.0],["2019-03-29",19.7526,19.8351,19.1008,19.1338,34000.0],["2019-04-01",19.1586,19.7031,19.1586,19.5958,34300.0],["2019-04-02",19.5876,19.7856,19.2493,19.3236,17100.0],["2019-04-03",19.4308,19.7444,19.2988,19.5628,43800.0],["2019-04-04",19.6041,20.4622,19.4473,20.4374,33500.0],["2019-04-05",20.4292,21.2048,20.1817,20.8252,36700.0],["2019-04-08",20.8252,21.1223,20.751,20.8252,20500.0],["2019-04-09",20.817,20.8417,19.7609,19.9341,54100.0],["2019-04-10",19.9836,20.9077,19.9836,20.6272,16500.0],["2019-04-11",20.7097,21.3698,20.6272,21.246,24800.0],["2019-04-12",21.1635,21.2295,20.3467,20.5282,13500.0],["2019-04-15",20.5529,20.8417,20.5529,20.685,9000.0],["2019-04-16",20.751,20.9325,20.4622,20.9325,17500.0],["2019-04-17",20.9902,20.9902,20.5942,20.817,14400.0],["2019-04-18",20.751,21.0315,20.6602,20.817,10000.0],["2019-04-22",20.8582,20.8665,20.0166,20.2229,20700.0],["2019-04-23",20.2889,20.8912,20.2889,20.85,10800.0],["2019-04-24",20.8005,21.2708,19.8351,19.9424,26800.0],["2019-04-25",19.9671,20.2147,19.7196,19.8764,8900.0],["2019-04-26",19.8104,20.1487,19.2658,20.1487,5400.0],["2019-04-29",20.1239,21.2955,19.4886,19.8021,21500.0],["2019-04-30",18.317,18.317,16.8401,17.8714,141200.0],["2019-05-01",17.6899,19.1338,17.3351,18.7873,41700.0],["2019-05-02",18.7543,18.8615,18.4572,18.5892,20400.0],["2019-05-03",18.6552,19.5051,18.3582,19.043,26300.0],["2019-05-06",18.7543,19.109,18.3087,18.3335,34100.0],["2019-05-07",18.284,18.4655,17.2856,17.3103,20500.0],["2019-05-08",17.2031,17.5414,16.8235,16.8978,37400.0],["2019-05-09",16.7493,17.0958,16.2955,16.7328,21100.0],["2019-05-10",16.9061,17.7064,16.4358,16.6338,26900.0],["2019-05-13",16.3615,16.3615,15.7839,15.9407,17100.0],["2019-05-14",15.9407,16.1717,15.8417,16.1222,18300.0],["2019-05-15",16.048,16.3698,15.949,16.1552,31900.0],["2019-05-16",16.3532,16.6255,16.114,16.2542,30200.0],["2019-05-17",16.1387,16.1965,15.5529,15.6519,43700.0],["2019-05-20",15.6437,15.8747,15.3384,15.3961,30000.0],["2019-05-21",15.5199,15.8747,15.4044,15.5942,19700.0],["2019-05-22",15.5199,15.7097,15.3879,15.5447,12200.0],["2019-05-23",15.3961,16.0232,14.9671,15.0991,30000.0],["2019-05-24",15.1734,15.2641,14.5298,14.7031,38000.0],["2019-05-28",14.7031,14.8021,14.1585,14.1668,64900.0],["2019-05-29",14.1668,14.8268,14.1668,14.2163,39700.0],["2019-05-30",14.8021,14.8021,14.2658,14.3978,13600.0],["2019-05-31",14.2905,14.6453,14.0678,14.1503,15700.0],["2019-06-03",14.1255,14.3153,13.7625,13.9192,68000.0],["2019-06-04",14.0925,15.4291,14.0925,15.4291,18900.0],["2019-06-05",14.9341,15.6272,14.9341,15.2311,22200.0],["2019-06-06",15.2394,15.2476,14.7361,14.8763,17000.0],["2019-06-07",14.8763,15.0826,14.7031,14.8268,9200.0],["2019-06-10",14.8516,15.2064,14.7691,14.9176,21600.0],["2019-06-11",15.0166,15.0166,14.4803,14.6618,16900.0],["2019-06-12",15.0166,15.0166,14.4555,14.4555,25400.0],["2019-06-13",14.5307,14.9318,14.4639,14.7898,16900.0],["2019-06-14",14.6394,14.9068,14.3887,14.3887,10000.0],["2019-06-17",14.2968,14.4388,14.021,14.1547,13000.0],["2019-06-18",14.3051,14.4723,13.8289,13.996,14400.0],["2019-06-19",14.021,14.1965,13.8456,13.9458,18900.0],["2019-06-20",14.113,14.113,13.4027,13.4696,36600.0],["2019-06-21",13.5531,15.1407,13.4361,15.0906,87600.0],["2019-06-24",15.007,15.007,14.113,14.1798,27000.0],["2019-06-25",14.2466,14.6644,13.7871,13.8456,21300.0],["2019-06-26",13.8205,13.9876,13.7871,13.879,20600.0],["2019-06-27",13.9793,14.4639,13.7871,13.9208,29600.0],["2019-06-28",13.8456,14.4639,13.8372,14.255,43100.0],["2019-07-01",14.5725,14.9318,14.255,14.5558,18800.0],["2019-07-02",14.255,14.7564,13.8623,14.0294,16300.0],["2019-07-03",14.5391,14.6644,14.2717,14.5976,4000.0],["2019-07-05",14.4221,14.4472,14.2466,14.255,4300.0],["2019-07-08",14.1631,14.5224,14.0378,14.0628,11600.0],["2019-07-09",13.9542,14.0378,13.7704,13.9291,10500.0],["2019-07-10",14.1631,14.8817,13.5782,13.8205,39300.0],["2019-07-11",13.8372,14.3553,13.8372,13.996,12600.0],["2019-07-12",14.0294,14.4054,14.0043,14.2884,7200.0],["2019-07-15",14.3051,14.4555,13.9793,14.0962,7300.0],["2019-07-16",14.0795,14.4973,14.0545,14.3553,16100.0],["2019-07-17",14.3469,14.3553,14.1547,14.2968,5900.0],["2019-07-18",14.2299,14.3051,13.9709,14.1046,13400.0],["2019-07-19",14.0461,14.3386,14.0461,14.0962,11400.0],["2019-07-22",14.138,14.2884,14.021,14.1798,13400.0],["2019-07-23",14.2383,14.2383,13.8873,13.9793,17300.0],["2019-07-24",13.8038,14.2049,13.4612,14.113,17000.0],["2019-07-25",13.9542,14.1297,13.6534,13.7286,17300.0],["2019-07-26",13.8038,14.0879,13.6701,14.0294,14500.0],["2019-07-29",14.0127,14.3135,13.9876,14.3135,13500.0],["2019-07-30",14.1714,14.6227,14.1631,14.5642,14700.0],["2019-07-31",14.6143,15.7423,14.3803,15.3496,38300.0],["2019-08-01",15.5585,15.5585,14.748,14.8566,12400.0],["2019-08-02",14.6227,14.6895,14.2132,14.5725,11600.0],["2019-08-05",14.1965,14.4973,13.9041,14.4138,22700.0],["2019-08-06",14.3803,14.6895,14.3386,14.6143,11300.0],["2019-08-07",14.3219,14.7731,14.2466,14.5809,5600.0],["2019-08-08",14.9485,15.0237,14.6561,14.6728,15100.0],["2019-08-09",14.7647,14.7647,14.2801,14.3469,8100.0],["2019-08-12",14.5057,14.5057,13.9375,14.1464,7900.0],["2019-08-13",14.1213,14.2216,13.7286,14.0628,10200.0],["2019-08-14",13.8372,14.0795,13.5782,13.6367,18700.0],["2019-08-15",13.645,13.6952,13.5698,13.6534,23100.0],["2019-08-16",13.6617,13.8874,12.7259,13.0518,48300.0],["2019-08-19",13.3024,13.3024,12.9515,12.9849,31500.0],["2019-08-20",12.9933,13.3442,12.7677,13.1437,15600.0],["2019-08-21",13.1353,13.4946,12.9515,13.4027,21800.0],["2019-08-22",13.5364,13.8289,12.517,12.517,68100.0],["2019-08-23",12.6173,12.8763,12.3165,12.5254,72200.0],["2019-08-26",12.659,12.8679,12.2747,12.5086,23900.0],["2019-08-27",12.1159,12.5254,11.038,11.2636,101400.0],["2019-08-28",11.6981,12.0909,10.8458,10.8625,58600.0],["2019-08-29",11.2971,12.4,11.0798,11.9572,81200.0],["2019-08-30",12.1159,12.751,12.1159,12.6507,21100.0],["2019-09-03",12.5504,12.8763,12.4585,12.7844,36000.0],["2019-09-04",12.5421,13.3192,12.5421,13.0768,54100.0],["2019-09-05",13.2857,13.5615,13.1186,13.2774,39200.0],["2019-09-06",13.3359,13.5113,12.7844,12.8345,15000.0],["2019-09-09",12.9515,13.3609,12.9014,13.127,33400.0],["2019-09-10",13.01,13.9124,13.01,13.4779,37300.0],["2019-09-11",13.3693,13.9709,13.3693,13.879,33400.0],["2019-09-12",13.9375,13.9375,13.5197,13.7202,30000.0],["2019-09-13",13.7954,14.138,13.6701,13.7871,39700.0],["2019-09-16",13.7119,14.1714,13.4946,13.879,22300.0],["2019-09-17",13.9124,13.9124,13.3693,13.6283,15500.0],["2019-09-18",13.7787,13.8623,13.3609,13.7537,24100.0],["2019-09-19",13.7621,13.9146,13.4488,13.4657,13700.0],["2019-09-20",13.525,13.525,12.8983,13.3387,69000.0],["2019-09-23",13.2963,13.8214,13.1608,13.6859,23800.0],["2019-09-24",13.6351,13.7452,13.0507,13.1862,24100.0],["2019-09-25",13.0592,13.4064,13.0507,13.1524,24600.0],["2019-09-26",13.0846,13.2201,12.7035,12.712,9500.0],["2019-09-27",12.8305,12.8898,12.4325,12.6866,17500.0],["2019-09-30",12.8813,13.3556,12.4071,12.5511,40400.0],["2019-10-01",12.5765,13.2455,12.1361,12.1361,33500.0],["2019-10-02",12.153,12.7204,11.7973,12.5172,44700.0],["2019-10-03",12.3901,12.3901,11.9498,11.9752,60500.0],["2019-10-04",12.0768,12.1276,11.7719,11.8227,62400.0],["2019-10-07",11.9159,12.2292,11.738,12.0429,56600.0],["2019-10-08",11.8989,12.2208,11.755,11.7634,15200.0],["2019-10-09",11.8481,12.2377,11.7973,12.026,52900.0],["2019-10-10",12.1022,12.1276,11.3908,12.0006,40600.0],["2019-10-11",12.153,12.6612,11.882,12.3563,71400.0],["2019-10-14",12.2546,12.5257,12.2123,12.3478,17700.0],["2019-10-15",12.1784,12.5426,11.9159,12.4664,59200.0],["2019-10-16",12.6866,12.8305,12.3563,12.4325,40000.0],["2019-10-17",12.8136,12.8644,12.0937,12.5934,45300.0],["2019-10-18",12.4918,12.9152,12.3647,12.8136,31100.0],["2019-10-21",12.9237,13.0592,12.5934,13.0169,34100.0],["2019-10-22",12.9491,13.0931,12.7713,12.9406,27600.0],["2019-10-23",12.9152,13.0169,12.6188,12.8644,24400.0],["2019-10-24",12.8136,12.8136,12.1191,12.5426,21900.0],["2019-10-25",12.8898,12.8898,12.5341,12.7204,18700.0],["2019-10-28",12.8051,13.0338,12.712,12.712,20800.0],["2019-10-29",12.5595,13.7706,12.5595,13.7198,49000.0],["2019-10-30",13.669,14.1178,13.2963,14.1009,73100.0],["2019-10-31",13.9908,14.3041,13.9739,14.0331,22000.0],["2019-11-01",14.2533,15.4559,14.1432,15.024,45400.0],["2019-11-04",15.0155,15.3966,14.9308,15.2865,28100.0],["2019-11-05",15.439,15.439,14.9478,15.1849,41000.0],["2019-11-06",15.0748,15.3289,14.8885,15.0833,27500.0],["2019-11-07",15.2527,15.6677,14.9478,15.0748,30900.0],["2019-11-08",14.88,15.3035,14.753,15.1172,38000.0],["2019-11-11",15.1087,15.3628,14.9393,15.0748,28900.0],["2019-11-12",15.2188,15.3882,15.0409,15.2696,27000.0],["2019-11-13",15.0748,15.2103,14.8207,14.8885,23500.0],["2019-11-14",14.7699,15.0579,14.5751,14.7107,18200.0],["2019-11-15",14.8716,14.9224,14.4651,14.7445,11700.0],["2019-11-18",14.6768,14.753,14.4651,14.5413,18800.0],["2019-11-19",14.5667,14.9393,14.2957,14.6598,35800.0],["2019-11-20",14.5836,15.0071,14.5836,14.6768,23600.0],["2019-11-21",14.9478,14.9478,14.4735,14.8123,29200.0],["2019-11-22",15.024,15.0494,14.7191,15.0155,13600.0],["2019-11-25",14.8462,15.4983,14.8462,15.3966,42800.0],["2019-11-26",15.4559,15.4559,15.1934,15.3628,73200.0],["2019-11-27",15.4475,15.6168,15.3374,15.6084,40800.0],["2019-11-29",15.3374,15.7269,15.3374,15.566,14600.0],["2019-12-02",15.5576,15.6084,15.3289,15.5999,17000.0],["2019-12-03",15.583,16.0149,15.3882,15.7693,32200.0],["2019-12-04",15.981,16.2605,15.9387,16.0318,33400.0],["2019-12-05",16.0233,16.54,16.0233,16.3536,20600.0],["2019-12-06",16.6246,16.9295,16.523,16.6585,47600.0],["2019-12-09",16.6331,16.8194,16.4722,16.5738,32900.0],["2019-12-10",16.6501,16.7263,16.5484,16.6755,11000.0],["2019-12-11",16.794,17.0989,16.6077,17.0142,29900.0],["2019-12-12",16.9465,17.1413,16.9295,16.9973,37400.0],["2019-12-13",16.9549,16.9634,16.5061,16.9634,30100.0],["2019-12-16",17.0227,17.3784,16.9888,17.082,38100.0],["2019-12-17",16.9719,17.2852,16.8025,17.1582,35900.0],["2019-12-18",17.2259,17.2768,16.8872,17.209,30200.0],["2019-12-19",17.2176,17.4573,17.0891,17.3289,31100.0],["2019-12-20",17.3802,17.8426,17.1491,17.5943,94500.0],["2019-12-23",17.5857,17.7056,17.1919,17.6028,22000.0],["2019-12-24",17.5001,17.6542,17.423,17.6028,6000.0],["2019-12-26",17.7313,17.7655,17.4915,17.7484,17600.0],["2019-12-27",17.6542,17.7227,17.4402,17.5172,24000.0],["2019-12-30",17.5772,17.9196,17.0549,17.2433,20500.0],["2019-12-31",17.3631,17.4145,16.9864,17.0549,23200.0],["2020-01-02",17.2689,17.4659,16.6867,16.8409,28200.0],["2020-01-03",16.6953,17.132,16.3443,17.0292,36900.0],["2020-01-06",17.0806,17.6799,16.8922,17.5343,24000.0],["2020-01-07",17.5172,18.0052,17.3888,17.9196,25300.0],["2020-01-08",18.0652,18.245,17.6285,17.6542,20900.0],["2020-01-09",17.6885,17.9282,17.6028,17.6799,14900.0],["2020-01-10",17.6371,17.6542,17.2946,17.5686,17300.0],["2020-01-13",17.6028,17.8511,17.3546,17.7141,17800.0],["2020-01-14",17.56,17.7912,17.5087,17.6799,13800.0],["2020-01-15",17.6542,17.8939,17.5686,17.6885,21800.0],["2020-01-16",17.8854,17.9539,17.6371,17.7655,17100.0],["2020-01-17",17.8768,17.8768,17.2689,17.2689,22100.0],["2020-01-21",17.2946,17.4573,17.1576,17.2518,18100.0],["2020-01-22",17.4059,17.5087,17.1748,17.1919,13000.0],["2020-01-23",17.1405,17.2176,16.9093,16.9093,26900.0],["2020-01-24",17.0891,17.0891,16.37,16.4641,16500.0],["2020-01-27",16.5669,16.6953,16.31,16.31,12700.0],["2020-01-28",16.4641,16.4641,14.1953,15.1628,62900.0],["2020-01-29",15.06,15.3597,14.3323,14.4693,23700.0],["2020-01-30",14.3494,14.4778,13.8186,14.3408,21800.0],["2020-01-31",14.3237,14.3751,13.9556,14.0412,35800.0],["2020-02-03",14.084,14.2039,13.7586,14.0497,26900.0],["2020-02-04",14.1268,14.7261,13.8186,13.947,27900.0],["2020-02-05",14.1268,14.3922,13.7843,14.1182,48100.0],["2020-02-06",14.1182,14.4521,13.8528,13.8528,33900.0],["2020-02-07",13.8699,14.0754,13.5703,13.6302,20400.0],["2020-02-10",13.6987,13.8186,12.9967,13.0823,31200.0],["2020-02-11",13.0823,13.3648,12.9538,13.048,25100.0],["2020-02-12",13.2621,13.4847,12.9367,13.3734,30600.0],["2020-02-13",13.1936,13.4761,13.0908,13.2193,14600.0],["2020-02-14",13.4247,13.4247,12.9453,13.2278,22400.0],["2020-02-18",13.0908,13.2449,13.0223,13.0737,22300.0],["2020-02-19",13.0737,13.2621,13.0737,13.1593,26800.0],["2020-02-20",13.1936,13.1936,13.0395,13.1593,28700.0],["2020-02-21",13.1936,13.2963,12.7484,12.911,40100.0],["2020-02-24",12.6285,12.911,12.209,12.3203,28800.0],["2020-02-25",12.3203,12.3288,11.1131,11.1131,97700.0],["2020-02-26",11.4299,12.1148,11.2586,11.9864,86800.0],["2020-02-27",11.9093,12.0806,11.5069,11.8494,85500.0],["2020-02-28",11.5497,11.9949,11.5497,11.7638,25100.0],["2020-03-02",11.8066,12.0634,11.5925,11.8323,42900.0],["2020-03-03",11.7552,12.5343,11.4641,12.1148,44400.0],["2020-03-04",12.4145,12.4145,11.4299,12.2347,43400.0],["2020-03-05",12.2261,12.4915,11.1473,11.1816,45200.0],["2020-03-06",11.036,11.4213,11.036,11.2501,32100.0],["2020-03-09",10.7021,10.9076,10.4795,10.5052,36600.0],["2020-03-10",10.685,10.8477,10.1285,10.7364,36600.0],["2020-03-11",10.4881,10.9333,10.3083,10.3768,23600.0],["2020-03-12",9.9915,10.3254,9.2638,9.4864,62800.0],["2020-03-13",9.9573,10.6422,9.4692,9.649,33200.0],["2020-03-16",9.1781,9.6405,8.5703,9.6405,41200.0],["2020-03-17",9.5891,10.2569,8.8357,10.1884,47300.0],["2020-03-18",9.8973,10.274,8.9812,9.161,46100.0],["2020-03-19",9.2047,11.3639,8.9425,9.6593,57500.0],["2020-03-20",9.5981,10.1313,9.0124,10.1313,45500.0],["2020-03-23",10.0002,10.3848,9.2484,10.0526,49300.0],["2020-03-24",10.5509,10.752,9.8778,10.6383,37000.0],["2020-03-25",10.7694,10.8656,10.0264,10.21,30300.0],["2020-03-26",10.2799,10.7782,10.2012,10.7694,39400.0],["2020-03-27",10.4985,10.6383,9.7991,9.7991,23000.0],["2020-03-30",9.7904,10.411,9.432,9.5369,26400.0],["2020-03-31",9.2397,9.9652,8.9163,9.5806,40000.0],["2020-04-01",9.2484,9.397,8.6103,8.7851,40700.0],["2020-04-02",8.7851,9.4233,8.5753,9.1785,29600.0],["2020-04-03",9.0124,9.1086,8.2519,8.5054,46200.0],["2020-04-06",9.1086,9.5019,8.6278,8.7152,33400.0],["2020-04-07",9.1698,9.3796,8.3044,8.4967,39200.0],["2020-04-08",8.5229,9.1261,8.2082,8.3306,40100.0],["2020-04-09",8.6103,8.8376,8.3568,8.5491,46000.0],["2020-04-13",8.5491,8.5491,8.1033,8.182,30200.0],["2020-04-14",8.3218,8.6016,8.0946,8.2606,63400.0],["2020-04-15",8.2781,8.6715,7.6575,7.7362,61400.0],["2020-04-16",7.9547,8.0683,7.5351,7.8061,64500.0],["2020-04-17",7.911,8.2956,7.7449,7.9634,38100.0],["2020-04-20",7.9372,7.946,7.3166,7.7099,50700.0],["2020-04-21",7.7099,7.911,7.6138,7.7711,24300.0],["2020-04-22",7.8061,7.911,7.6138,7.6575,22500.0],["2020-04-23",7.6225,7.8323,7.2117,7.2379,50600.0],["2020-04-24",7.2554,7.439,7.2117,7.3603,54300.0],["2020-04-27",7.4215,7.9372,7.4127,7.7886,59100.0],["2020-04-28",8.0159,8.0946,7.8848,7.8848,40500.0],["2020-04-29",7.8673,8.5579,7.8673,8.3393,78400.0],["2020-04-30",8.2082,8.5928,8.2082,8.3918,66300.0],["2020-05-01",8.3393,8.4617,7.5788,7.7886,63700.0],["2020-05-04",7.6925,7.7799,7.4302,7.5264,79000.0],["2020-05-05",7.6925,7.6925,7.1855,7.2292,68100.0],["2020-05-06",7.3166,7.4302,7.1942,7.2204,83700.0],["2020-05-07",7.2554,7.3603,7.0806,7.2292,90400.0],["2020-05-08",7.6837,7.8061,7.4215,7.7886,112100.0],["2020-05-11",7.6487,8.1208,7.5963,7.9547,56200.0],["2020-05-12",7.9547,7.9809,7.4302,7.4739,75300.0],["2020-05-13",7.5176,7.6225,7.1068,7.2816,51900.0],["2020-05-14",7.1243,7.2466,6.8271,7.1417,64400.0],["2020-05-15",7.1505,7.5176,7.098,7.4564,42100.0],["2020-05-18",7.675,7.8498,7.5176,7.675,75500.0],["2020-05-19",7.5701,7.605,6.9931,7.0106,139900.0],["2020-05-20",7.1417,7.6313,7.0718,7.4914,51800.0],["2020-05-21",7.4914,7.7012,7.3428,7.605,39000.0],["2020-05-22",7.6313,7.7624,7.4827,7.7536,51100.0],["2020-05-26",7.8673,9.3096,7.8498,8.8288,125100.0],["2020-05-27",8.8813,9.196,8.4617,9.1435,84900.0],["2020-05-28",9.2659,9.2834,8.89,8.9949,44300.0],["2020-05-29",8.96,9.2047,8.4967,8.6802,41100.0],["2020-06-01",8.5666,9.2047,8.3306,8.5316,68200.0],["2020-06-02",8.5229,8.689,8.0509,8.2694,52200.0],["2020-06-03",8.3131,9.0736,8.3131,8.6715,67800.0],["2020-06-04",8.6715,9.2572,8.6715,9.1523,52500.0],["2020-06-05",9.4233,10.0963,9.2659,9.703,117200.0],["2020-06-08",9.703,10.7082,9.6331,10.7082,110100.0],["2020-06-09",10.4373,10.5422,9.467,10.4285,51300.0],["2020-06-10",10.4547,10.752,10.0526,10.5771,78200.0],["2020-06-11",10.3498,10.481,10.0526,10.2624,181600.0],["2020-06-12",10.8306,11.4425,10.2712,11.425,111400.0],["2020-06-15",11.3813,11.8971,11.0841,11.7397,122000.0],["2020-06-16",11.2152,11.731,10.6033,10.8044,119400.0],["2020-06-17",10.6383,10.7082,10.0089,10.0526,123600.0],["2020-06-18",9.9385,10.4214,9.877,10.0526,86100.0],["2020-06-19",10.1843,10.4126,10.0702,10.2019,115700.0],["2020-06-22",10.0965,10.518,10.0965,10.4038,85700.0],["2020-06-23",10.4828,10.5794,10.1404,10.4565,87100.0],["2020-06-24",10.2458,10.4477,10.1141,10.316,152200.0],["2020-06-25",10.2809,10.3511,9.6663,10.2458,203100.0],["2020-06-26",10.316,11.633,10.0439,11.4223,949200.0],["2020-06-29",11.2115,11.2203,10.4389,11.1764,98300.0],["2020-06-30",11.1062,11.3696,10.0,11.0886,81600.0],["2020-07-01",11.0447,11.3784,10.9482,11.2115,77300.0],["2020-07-02",11.2993,11.7998,11.2115,11.2993,64000.0],["2020-07-06",11.4749,12.0632,11.4749,11.8612,60800.0],["2020-07-07",11.8086,12.23,11.3081,11.9754,62200.0],["2020-07-08",12.0983,12.9762,11.949,12.7743,99200.0],["2020-07-09",12.7743,12.9675,12.4934,12.5987,76800.0],["2020-07-10",12.5987,13.3977,12.5987,13.1782,84200.0],["2020-07-13",13.1518,13.1518,11.6417,11.7471,142000.0],["2020-07-14",11.7559,12.1071,11.431,11.8437,79900.0],["2020-07-15",12.0807,12.9762,11.9578,12.7304,68000.0],["2020-07-16",12.6338,13.4503,12.4495,13.1431,93000.0],["2020-07-17",13.1167,13.8279,12.8972,13.6698,135100.0],["2020-07-20",13.7401,13.9157,12.6338,12.8094,51000.0],["2020-07-21",12.8445,13.3889,12.8445,13.0728,73200.0],["2020-07-22",13.0728,13.5294,12.9148,13.1606,112400.0],["2020-07-23",13.2221,13.3977,12.9762,13.2045,37400.0],["2020-07-24",13.064,13.1167,12.7129,12.8797,45100.0],["2020-07-27",12.8094,13.2835,12.8094,13.1694,37400.0],["2020-07-28",13.1518,13.7576,13.1343,13.5206,49500.0],["2020-07-29",13.4855,13.7752,13.4328,13.4679,62700.0],["2020-07-30",13.3186,13.8454,13.2835,13.8454,75600.0],["2020-07-31",13.8279,14.1615,13.7137,13.8454,37200.0],["2020-08-03",14.0561,14.5654,13.7927,14.5654,54200.0],["2020-08-04",14.381,14.6532,14.2493,14.3371,39300.0],["2020-08-05",14.3459,14.618,14.2668,14.4249,54900.0],["2020-08-06",14.3546,14.6883,14.3546,14.4951,54400.0],["2020-08-07",14.0649,15.0043,14.0649,14.8814,57900.0],["2020-08-10",14.8639,15.2853,14.8639,15.1536,35600.0],["2020-08-11",15.3555,15.733,15.1624,15.1711,57700.0],["2020-08-12",15.4082,15.5926,15.0921,15.496,35000.0],["2020-08-13",15.4872,15.8033,15.3906,15.4609,38700.0],["2020-08-14",15.3116,16.1018,15.3116,15.7506,65000.0],["2020-08-17",15.7067,16.3037,15.6716,15.8121,43100.0],["2020-08-18",15.2765,16.2598,15.2326,15.935,27100.0],["2020-08-19",15.9789,16.251,15.9086,15.9613,28500.0],["2020-08-20",15.5487,16.172,15.5487,16.1106,48400.0],["2020-08-21",15.6979,16.1457,15.3116,15.4521,60100.0],["2020-08-24",15.3643,15.8823,15.0219,15.7945,52300.0],["2020-08-25",15.7945,15.7945,13.6786,13.9157,152000.0],["2020-08-26",13.942,14.5039,13.8103,13.8279,102200.0],["2020-08-27",13.8366,14.8287,13.8366,14.8287,81000.0],["2020-08-28",14.8726,14.9341,14.5215,14.5215,95200.0],["2020-08-31",14.2844,14.697,14.0561,14.5566,150000.0],["2020-09-01",14.9341,16.611,14.9341,16.4178,132300.0],["2020-09-02",16.3213,17.3046,16.3213,16.611,94600.0],["2020-09-03",16.5144,16.9797,15.9964,16.0579,94500.0],["2020-09-04",15.9876,16.8305,15.8823,15.9174,91200.0],["2020-09-08",15.9525,16.2071,15.3204,15.4609,101300.0],["2020-09-09",15.496,15.9789,15.3906,15.7418,83700.0],["2020-09-10",15.8911,16.9446,15.8911,16.6198,120700.0],["2020-09-11",16.8042,17.0324,16.5759,16.7603,79200.0],["2020-09-14",17.0412,17.8314,16.8568,17.3573,54900.0],["2020-09-15",17.6909,18.6127,17.6909,18.1299,112600.0],["2020-09-16",18.4811,19.0342,17.3221,18.9815,98400.0],["2020-09-17",18.9288,20.8428,18.7444,20.4126,133400.0],["2020-09-18",20.5794,21.6417,20.5794,21.4573,151400.0],["2020-09-21",21.0447,21.9753,20.7901,21.6593,133100.0],["2020-09-22",21.6681,21.8875,21.0886,21.2642,59100.0],["2020-09-23",20.9657,21.5978,20.9657,21.2554,68800.0],["2020-09-24",21.0535,21.431,20.2984,20.4565,78900.0],["2020-09-25",20.4389,20.7989,20.0175,20.0175,38300.0],["2020-09-28",20.0175,20.6321,20.0175,20.2721,46300.0],["2020-09-29",20.2369,21.2839,20.2369,20.6856,121500.0],["2020-09-30",20.6328,21.4159,20.6328,21.1168,62700.0],["2020-10-01",21.2399,21.6711,21.2399,21.5303,40600.0],["2020-10-02",21.4863,22.243,20.976,21.2135,131800.0],["2020-10-05",21.1256,24.0555,21.1256,23.6068,63600.0],["2020-10-06",23.8091,23.8795,22.3398,22.3574,52000.0],["2020-10-07",22.7005,23.7124,22.7005,23.1756,33100.0],["2020-10-08",23.1668,23.7036,22.8677,23.0261,34700.0],["2020-10-09",22.9469,26.3608,22.9469,25.4017,98900.0],["2020-10-12",25.5777,26.1584,24.6362,24.8034,103100.0],["2020-10-13",24.7242,24.7946,23.4132,23.9323,28000.0],["2020-10-14",24.1435,24.4427,23.554,23.554,14600.0],["2020-10-15",23.6596,24.8386,23.51,23.8795,23200.0],["2020-10-16",23.8179,24.0555,22.3926,23.29,31700.0],["2020-10-19",23.3164,23.5804,22.8677,22.9029,20700.0],["2020-10-20",22.9029,23.422,22.9029,22.9469,52800.0],["2020-10-21",23.1053,23.2372,22.0582,22.0582,33100.0],["2020-10-22",22.067,22.7181,21.064,22.067,71000.0],["2020-10-23",22.3134,23.5276,22.3134,23.1404,52000.0],["2020-10-26",22.7445,23.0965,22.4806,22.9205,46000.0],["2020-10-27",24.6362,27.5134,24.469,26.2464,142200.0],["2020-10-28",25.4457,25.956,24.1083,25.2169,43200.0],["2020-10-29",25.2433,25.7625,24.645,25.5161,35000.0],["2020-10-30",25.3049,25.7361,24.3635,24.5922,60700.0],["2020-11-02",24.8562,26.1232,24.0379,26.1232,32400.0],["2020-11-03",26.396,26.396,25.7009,26.0704,30300.0],["2020-11-04",25.9912,26.5807,25.2345,25.4985,34800.0],["2020-11-05",25.8592,28.0765,25.5249,27.7597,55900.0],["2020-11-06",27.8653,28.2173,27.443,27.5838,43600.0],["2020-11-09",28.1733,28.2261,25.8328,26.5015,29700.0],["2020-11-10",26.7215,27.3638,25.6393,27.0119,33300.0],["2020-11-11",26.8975,27.4958,26.176,27.2934,24200.0],["2020-11-12",27.135,28.4284,26.9151,27.7157,55400.0],["2020-11-13",27.7069,27.9093,26.9503,27.6278,39800.0],["2020-11-16",27.6982,27.8565,26.176,26.7303,48100.0],["2020-11-17",26.4223,26.5103,25.5337,25.6041,43900.0],["2020-11-18",25.6041,26.1584,24.4075,24.5658,69200.0],["2020-11-19",24.2931,24.9002,22.9117,24.0555,61700.0],["2020-11-20",23.4308,24.3107,21.5567,21.8295,177500.0],["2020-11-23",23.1053,26.1496,22.7709,25.5513,107100.0],["2020-11-24",26.7567,26.7567,24.6362,25.5249,51500.0],["2020-11-25",25.4985,26.352,25.0058,25.9032,35700.0],["2020-11-27",25.9032,26.308,25.0586,26.0616,27400.0],["2020-11-30",26.0088,26.3872,23.9411,25.7449,55000.0],["2020-12-01",26.0264,26.5103,25.5249,25.956,48500.0],["2020-12-02",26.0528,26.4751,25.3137,26.0792,22600.0],["2020-12-03",26.4663,27.6278,25.824,26.7655,40600.0],["2020-12-04",27.0559,27.5046,26.6071,27.2494,32300.0],["2020-12-07",27.3286,27.4518,26.5367,27.4342,67800.0],["2020-12-08",27.311,28.5164,27.311,28.2789,35100.0],["2020-12-09",28.5428,29.3435,26.8799,28.0677,44200.0],["2020-12-10",28.1029,29.4051,28.1029,29.0883,34600.0],["2020-12-11",28.9652,29.3083,27.7861,28.5956,46700.0],["2020-12-14",28.5692,28.8772,27.6982,27.7597,29300.0],["2020-12-15",27.9973,30.241,27.355,29.5371,37200.0],["2020-12-16",29.757,30.5489,29.5811,30.3114,36000.0],["2020-12-17",30.3553,31.0856,30.0914,31.024,43200.0],["2020-12-18",31.1824,31.1824,29.4403,30.3905,105700.0],["2020-12-21",30.197,30.9976,30.0122,30.9976,31600.0],["2020-12-22",31.1035,31.1477,30.2476,30.7594,34400.0],["2020-12-23",31.0594,31.0771,29.6476,29.6476,28800.0],["2020-12-24",29.9829,31.0594,29.4182,30.6888,28200.0],["2020-12-28",31.0241,31.0241,29.9388,30.0006,27600.0],["2020-12-29",30.1506,30.2476,28.5535,28.5535,36800.0],["2020-12-30",28.8358,30.7241,28.8358,30.327,31600.0],["2020-12-31",30.1859,31.1918,29.9476,30.8565,34300.0],["2021-01-04",30.8829,33.3536,28.227,28.9241,104800.0],["2021-01-05",28.9858,30.2653,28.9858,29.4535,22200.0],["2021-01-06",29.6918,32.0477,29.6918,31.3065,28900.0],["2021-01-07",31.333,31.7918,31.1124,31.6506,16900.0],["2021-01-08",31.4741,31.4741,30.1594,30.8212,26200.0],["2021-01-11",30.2653,32.3918,30.2653,31.7477,22800.0],["2021-01-12",31.8888,33.1418,31.0329,31.9506,80000.0],["2021-01-13",32.2947,32.2947,30.9888,31.4741,20800.0],["2021-01-14",32.0565,32.8947,31.483,31.73,23300.0],["2021-01-15",31.5624,32.5859,30.9977,30.9977,17900.0],["2021-01-19",31.2447,31.3859,30.2917,30.6182,27900.0],["2021-01-20",30.6006,31.0065,29.3476,29.9741,45800.0],["2021-01-21",30.0006,30.7329,29.63,30.4329,27200.0],["2021-01-22",30.4417,32.9124,29.2329,32.4888,24400.0],["2021-01-25",32.7536,33.9889,32.1977,33.0359,34600.0],["2021-01-26",33.5918,33.5918,30.0006,31.9065,64700.0],["2021-01-27",31.1476,33.5124,30.2123,30.7859,24900.0],["2021-01-28",31.0241,32.0124,29.2682,30.5476,24200.0],["2021-01-29",30.4418,31.3241,29.1358,30.1065,41900.0],["2021-02-01",29.93,30.3976,28.5535,29.5064,49500.0],["2021-02-02",29.9212,30.8565,29.0653,30.7418,25900.0],["2021-02-03",30.4417,30.9447,30.4417,30.9447,18100.0],["2021-02-04",30.7771,31.5271,29.7359,30.1682,35100.0],["2021-02-05",29.8417,30.6271,29.7447,30.177,25600.0],["2021-02-08",30.83,31.7565,30.7771,31.5359,26900.0],["2021-02-09",31.4388,32.0388,30.6535,30.6535,28700.0],["2021-02-10",31.3241,31.6241,30.0094,30.1329,28000.0],["2021-02-11",30.4682,30.5212,28.7476,28.9153,52800.0],["2021-02-12",29.0035,29.9829,28.1476,29.4888,36200.0],["2021-02-16",30.08,30.7859,29.0211,29.4623,28700.0],["2021-02-17",29.03,30.1947,28.8535,29.0829,25100.0],["2021-02-18",29.03,29.3917,28.2888,29.1711,32500.0],["2021-02-19",29.1711,30.4329,28.827,30.3535,18800.0],["2021-02-22",30.3535,31.2271,29.7359,30.9359,32400.0],["2021-02-23",30.0535,30.5653,29.3917,30.5212,22400.0],["2021-02-24",30.1859,33.3536,30.1859,31.43,79500.0],["2021-02-25",31.5183,31.5183,28.2888,29.1182,57800.0],["2021-02-26",28.8094,29.3476,28.0152,29.1888,47100.0],["2021-03-01",29.5947,32.8153,29.4359,32.3741,44500.0],["2021-03-02",32.1536,33.0977,31.9594,32.2771,23900.0],["2021-03-03",32.0918,32.18,30.3712,30.7153,36300.0],["2021-03-04",30.9535,31.4565,27.9711,29.3564,51200.0],["2021-03-05",30.1947,30.2035,26.6387,29.5064,44900.0],["2021-03-08",29.9653,31.3241,29.9653,31.2447,39900.0],["2021-03-09",31.3241,32.3565,31.2976,31.7124,29300.0],["2021-03-10",31.9153,32.7183,31.9153,32.4359,36900.0],["2021-03-11",32.233,32.8771,31.6947,32.63,27300.0],["2021-03-12",32.3741,33.7506,32.3741,33.5212,18200.0],["2021-03-15",33.3889,33.4771,31.8359,33.08,41000.0],["2021-03-16",32.77,33.6293,31.9727,32.6991,26800.0],["2021-03-17",32.6194,34.1077,31.6714,33.9217,55600.0],["2021-03-18",34.5507,36.73,34.5507,34.5949,123400.0],["2021-03-19",34.6392,35.4189,34.5507,34.6304,73800.0],["2021-03-22",34.9405,34.9582,33.6825,34.9493,112600.0],["2021-03-23",34.9493,35.0911,32.8674,32.9117,53200.0],["2021-03-24",32.9117,33.585,30.4755,32.2207,117500.0],["2021-03-25",31.6537,32.3004,29.2529,31.5297,70900.0],["2021-03-26",31.3437,31.9992,29.244,31.8043,72500.0],["2021-03-29",31.7866,31.7866,29.3149,30.192,94200.0],["2021-03-30",30.1034,30.5375,27.9417,30.0236,81700.0],["2021-03-31",30.0148,32.6725,29.3681,30.8741,72200.0],["2021-04-01",31.1488,32.1233,31.1488,31.8043,20800.0],["2021-04-05",32.3447,34.9316,32.3447,33.7356,60000.0],["2021-04-06",33.8862,37.1287,33.8862,35.4809,63200.0],["2021-04-07",35.6226,35.9947,34.0368,34.3115,25900.0],["2021-04-08",34.4443,34.8342,33.6559,34.1254,15000.0],["2021-04-09",34.1786,36.0833,34.1077,35.6669,27700.0],["2021-04-12",35.3923,36.5617,34.1963,35.5163,37500.0],["2021-04-13",34.4532,34.5418,33.2129,33.771,39000.0],["2021-04-14",33.6204,34.4355,33.2661,33.5319,29800.0],["2021-04-15",33.6027,33.6293,33.0889,33.2306,28800.0],["2021-04-16",33.1686,33.5141,32.5485,33.5141,29300.0],["2021-04-19",33.5762,33.9305,32.9029,33.4698,28300.0],["2021-04-20",33.4698,33.4698,32.3359,32.9029,24200.0],["2021-04-21",33.0535,33.8774,32.6637,33.5939,8600.0],["2021-04-22",32.7788,33.6647,31.9372,32.1144,83000.0],["2021-04-23",32.1321,32.7788,31.0602,31.7955,68400.0],["2021-04-26",31.8132,33.4167,31.6892,32.6548,80400.0],["2021-04-27",33.2306,35.9415,32.3447,35.3923,71700.0],["2021-04-28",35.4011,38.9714,34.5152,38.2804,111300.0],["2021-04-29",38.2183,38.2183,36.9072,37.3767,38300.0],["2021-04-30",37.2173,39.2992,36.7654,38.5638,68700.0],["2021-05-03",39.5206,41.6025,38.6259,41.2659,70100.0],["2021-05-04",40.8141,44.2957,40.8141,43.9413,114600.0],["2021-05-05",44.0299,44.5438,43.4098,44.2957,73100.0],["2021-05-06",44.1451,44.154,41.0267,42.1961,44400.0],["2021-05-07",40.9115,43.9236,40.9115,43.2946,38600.0],["2021-05-10",43.4009,43.4009,40.3091,40.4243,27600.0],["2021-05-11",39.6004,41.3102,38.1475,41.0887,38000.0],["2021-05-12",40.7432,41.0621,37.8463,38.3158,41000.0],["2021-05-13",38.3158,39.7687,37.9083,38.4398,49200.0],["2021-05-14",38.6879,39.751,38.112,38.4664,51700.0],["2021-05-17",38.5638,40.3623,38.5018,39.9459,37800.0],["2021-05-18",40.1408,41.0887,39.7687,39.9282,36400.0],["2021-05-19",39.2814,42.0721,38.7765,41.7443,29600.0],["2021-05-20",41.8152,43.9414,40.885,43.2858,75700.0],["2021-05-21",43.3212,43.525,41.5494,42.0986,63900.0],["2021-05-24",42.267,42.4973,40.9912,41.3013,30300.0],["2021-05-25",41.3279,42.4707,41.0267,42.0012,42200.0],["2021-05-26",42.205,43.0997,41.9923,42.1429,24400.0],["2021-05-27",43.2237,43.7021,42.2404,43.6401,33800.0],["2021-05-28",42.267,43.773,40.8761,41.1773,27200.0],["2021-06-01",41.6025,42.4353,40.8672,42.205,39600.0],["2021-06-02",42.3556,42.3556,41.195,41.9569,23500.0],["2021-06-03",41.886,42.0987,40.0699,40.4686,33500.0],["2021-06-04",40.0345,41.7974,40.0345,41.7177,31500.0],["2021-06-07",41.7177,44.9779,41.7177,44.1363,68100.0],["2021-06-08",44.3666,45.2968,43.0111,43.6047,30700.0],["2021-06-09",43.7819,44.1717,42.834,43.4452,26200.0],["2021-06-10",42.5593,43.5958,41.3811,41.4962,24300.0],["2021-06-11",41.5317,41.9303,41.0267,41.5671,20200.0],["2021-06-14",41.4254,42.7099,40.9115,41.5937,25900.0],["2021-06-15",41.3722,42.329,40.7343,42.2227,27500.0],["2021-06-16",41.5051,41.7886,40.442,40.7255,39000.0],["2021-06-17",40.6723,41.1507,38.0855,38.679,43700.0],["2021-06-18",37.864,38.9536,37.5893,38.8119,43100.0],["2021-06-21",39.3169,39.8573,38.7499,38.7588,51200.0],["2021-06-22",38.7942,38.7942,37.7754,37.9171,49600.0],["2021-06-23",38.2095,38.6967,38.0146,38.2449,50000.0],["2021-06-24",38.8296,40.5749,38.8296,39.4143,73600.0],["2021-06-25",39.7333,40.7698,38.3069,38.7322,786600.0],["2021-06-28",38.9802,38.9802,36.1187,36.5705,46600.0],["2021-06-29",36.5172,38.2777,35.6725,35.877,57700.0],["2021-06-30",35.9037,36.4994,35.1835,35.9126,111700.0],["2021-07-01",36.0282,38.2155,35.877,37.6464,58300.0],["2021-07-02",37.6909,37.7353,36.6061,36.9884,31400.0],["2021-07-06",37.6019,37.6019,34.9879,35.2546,30000.0],["2021-07-07",35.5124,35.8592,33.8764,34.3032,31400.0],["2021-07-08",33.8053,34.3744,33.0229,33.8409,48300.0],["2021-07-09",34.49,35.0857,34.321,34.5789,19300.0],["2021-07-12",34.2854,34.6322,33.7786,34.3032,29700.0],["2021-07-13",34.0276,34.9968,33.2629,33.423,29400.0],["2021-07-14",33.6275,33.8586,32.8806,33.254,28600.0],["2021-07-15",33.0673,33.3341,32.4983,32.8184,38500.0],["2021-07-16",32.9873,33.0406,31.9203,32.1693,28300.0],["2021-07-19",31.4668,32.1959,30.6222,30.6666,54100.0],["2021-07-20",30.9422,32.1426,30.9422,31.9292,51700.0],["2021-07-21",32.2938,33.5386,31.947,33.2896,41300.0],["2021-07-22",33.1207,33.1207,31.7425,32.027,25700.0],["2021-07-23",32.4182,33.0673,32.2315,32.3382,18300.0],["2021-07-26",32.3916,32.7028,31.3957,31.9826,12300.0],["2021-07-27",31.8936,31.8936,30.8533,31.4668,14900.0],["2021-07-28",31.8581,31.8581,30.7733,31.1912,14300.0],["2021-07-29",31.7158,31.9914,31.0756,31.6447,19000.0],["2021-07-30",31.6358,31.6358,30.2576,30.6755,16000.0],["2021-08-02",30.8089,31.2357,29.8664,30.3199,20500.0],["2021-08-03",30.3643,30.6933,29.6441,30.3821,31900.0],["2021-08-04",29.8486,31.2357,29.8486,30.0531,24400.0],["2021-08-05",30.1242,31.2179,30.1242,31.129,12600.0],["2021-08-06",31.4935,31.4935,30.6666,31.2446,16800.0],["2021-08-09",29.982,31.209,29.982,31.1023,9800.0],["2021-08-10",31.3424,31.8047,31.2712,31.4402,6200.0],["2021-08-11",31.7425,32.6049,31.7425,32.6049,12000.0],["2021-08-12",32.0537,32.4627,31.9203,32.2938,8900.0],["2021-08-13",32.1604,32.8539,31.8314,32.4005,13400.0],["2021-08-16",32.5071,34.8812,32.1959,33.583,15900.0],["2021-08-17",31.8047,32.9428,31.8047,32.6405,21200.0],["2021-08-18",32.356,32.4094,31.6091,32.0804,20500.0],["2021-08-19",31.9292,31.9292,30.9156,31.3957,19100.0],["2021-08-20",31.1023,32.3738,30.9245,32.3738,26200.0],["2021-08-23",32.9962,33.503,32.4004,32.9162,24400.0],["2021-08-24",34.6767,36.9618,33.0851,33.6275,23600.0],["2021-08-25",33.3607,34.4455,32.4538,32.4538,17000.0],["2021-08-26",32.4182,33.5563,31.5913,31.7781,22300.0],["2021-08-27",31.7781,32.9251,31.1379,32.3027,17200.0],["2021-08-30",32.516,32.516,31.1823,31.2535,10000.0],["2021-08-31",31.5558,31.5824,30.5955,31.0489,28200.0],["2021-09-01",31.3513,31.7069,30.8711,31.0756,32500.0],["2021-09-02",31.1734,31.7336,30.9067,31.4402,22200.0],["2021-09-03",31.2357,31.2357,30.8889,31.129,10600.0],["2021-09-07",31.2446,31.9025,31.1468,31.4846,13300.0],["2021-09-08",31.1823,31.1823,30.4532,30.6311,17700.0],["2021-09-09",30.7022,31.4135,30.7022,31.1023,10800.0],["2021-09-10",31.3602,31.6358,30.2754,30.2754,15500.0],["2021-09-13",30.2576,30.7022,30.1331,30.3199,11700.0],["2021-09-14",30.3643,30.3643,29.6174,29.7152,23200.0],["2021-09-15",29.6708,30.9334,29.6708,30.4266,12100.0],["2021-09-16",30.5866,31.2624,30.2309,30.6311,11500.0],["2021-09-17",30.7911,32.6939,30.6133,32.5427,33400.0],["2021-09-20",31.7336,31.7336,29.4307,30.1598,22400.0],["2021-09-21",30.3831,32.7319,29.4007,29.4811,13000.0],["2021-09-22",29.5704,30.3742,29.5704,29.9812,10300.0],["2021-09-23",29.7847,30.1509,28.7666,29.3917,25700.0],["2021-09-24",28.7844,29.3649,28.3825,28.9184,28000.0],["2021-09-27",28.9988,29.9723,28.9988,29.7222,41500.0],["2021-09-28",29.7847,29.8829,28.6862,29.106,21400.0],["2021-09-29",29.3382,29.9187,28.0342,28.1325,23400.0],["2021-09-30",28.4004,28.4004,26.9447,27.5788,94100.0],["2021-10-01",27.6591,27.9092,27.3019,27.3555,18500.0],["2021-10-04",27.2483,27.2483,26.0962,26.6231,20800.0],["2021-10-05",26.8822,27.284,26.3106,26.4981,14600.0],["2021-10-06",26.3016,26.7571,26.3016,26.5696,22800.0],["2021-10-07",26.9715,28.0789,26.7125,27.7752,31000.0],["2021-10-08",27.5609,27.802,26.8375,27.2751,23700.0],["2021-10-11",27.4091,27.7217,27.2751,27.4627,17400.0],["2021-10-12",28.0432,28.0432,27.4895,27.6859,12900.0],["2021-10-13",27.6949,27.802,27.4537,27.6859,14200.0],["2021-10-14",28.0789,28.2664,27.2572,27.5788,15100.0],["2021-10-15",27.5698,27.811,27.0072,27.0072,48000.0],["2021-10-18",27.1054,27.7752,27.0697,27.677,28000.0],["2021-10-19",27.4627,27.802,26.9357,26.9357,22500.0],["2021-10-20",27.1411,27.6502,26.9089,26.9983,28600.0],["2021-10-21",27.0965,27.3734,26.3552,26.8732,33100.0],["2021-10-22",27.3198,27.3198,26.5696,26.8643,25600.0],["2021-10-25",26.9089,26.9268,25.8819,26.1587,47600.0],["2021-10-26",25.9891,25.9891,24.8012,25.0781,50600.0],["2021-10-27",25.087,25.087,23.8724,23.8724,35300.0],["2021-10-28",24.1761,25.2567,24.1136,24.6405,94200.0],["2021-10-29",24.7298,25.8194,24.7298,25.0067,65100.0],["2021-11-01",25.1317,25.8819,24.7834,24.9263,49300.0],["2021-11-02",25.0781,25.096,24.1136,24.3726,49900.0],["2021-11-03",24.2207,24.8012,23.8635,24.0868,47400.0],["2021-11-04",24.4619,24.4619,23.0686,23.2651,41500.0],["2021-11-05",23.6491,25.9712,23.3187,25.7568,35300.0],["2021-11-08",25.864,26.4713,25.5604,26.1141,28100.0],["2021-11-09",25.9801,25.9801,25.4353,25.5157,13800.0],["2021-11-10",25.5425,26.7393,25.5425,26.0873,43500.0],["2021-11-11",26.1945,26.1945,25.5872,25.7836,26100.0],["2021-11-12",25.6675,26.2034,25.6586,26.0694,15400.0],["2021-11-15",27.034,27.034,25.8997,26.3016,23400.0],["2021-11-16",26.0605,27.1858,26.0605,26.7393,28000.0],["2021-11-17",26.5517,26.5517,25.6497,25.9355,21700.0],["2021-11-18",26.3106,26.3106,25.0334,25.4264,14600.0],["2021-11-19",25.1317,26.5874,25.1317,25.8997,25600.0],["2021-11-22",25.6765,26.1945,25.6765,25.873,18500.0],["2021-11-23",25.7122,26.507,25.4711,26.4356,23800.0],["2021-11-24",26.3374,26.507,25.6943,26.1052,17700.0],["2021-11-26",25.3014,26.0426,25.0245,25.4264,19700.0],["2021-11-29",25.5336,25.5425,24.5154,25.0692,25100.0],["2021-11-30",24.9977,25.4532,24.5601,25.346,30300.0],["2021-12-01",25.9891,26.3642,25.346,25.7658,39100.0],["2021-12-02",25.6586,26.3284,25.4889,26.2034,29800.0],["2021-12-03",25.8908,26.7035,25.864,26.4713,27500.0],["2021-12-06",26.7839,26.7839,25.9176,26.2481,42300.0],["2021-12-07",26.0337,27.7038,26.0337,27.4269,23100.0],["2021-12-08",27.2483,28.0253,26.9983,27.8735,15900.0],["2021-12-09",27.6056,27.6591,27.2037,27.2394,24300.0],["2021-12-10",27.3555,27.3555,26.775,26.7839,25700.0],["2021-12-13",26.766,27.3376,26.0605,26.6678,26500.0],["2021-12-14",26.6767,27.6056,25.9265,26.2748,28700.0],["2021-12-15",26.382,26.7928,25.3014,26.382,27500.0],["2021-12-16",26.3463,26.3463,21.8987,22.0416,80400.0],["2021-12-17",22.0059,22.2916,21.3985,21.9701,51100.0],["2021-12-20",21.854,22.1577,20.3804,21.086,26300.0],["2021-12-21",21.1938,22.4432,21.1938,22.2095,22800.0],["2021-12-22",22.8386,23.1263,22.0027,22.4701,24600.0],["2021-12-23",22.9555,23.297,22.8027,23.0993,14000.0],["2021-12-27",23.0364,23.315,22.9016,22.9914,13600.0],["2021-12-28",23.1442,23.7734,22.6499,23.1892,29200.0],["2021-12-29",23.4139,23.9352,23.333,23.8633,21300.0],["2021-12-30",23.6386,24.7261,23.5667,24.2228,24700.0],["2021-12-31",24.2318,24.4655,23.8093,24.1419,16900.0],["2022-01-03",24.3936,24.5464,23.5577,24.1239,16100.0],["2022-01-04",24.088,25.9485,24.088,25.2924,24400.0],["2022-01-05",25.4452,26.8473,25.2115,25.3553,29600.0],["2022-01-06",25.5351,26.0653,25.0048,25.3283,19100.0],["2022-01-07",25.1755,25.8676,24.9868,25.571,23400.0],["2022-01-10",25.562,25.7777,24.3396,24.6812,22100.0],["2022-01-11",24.9149,24.9149,24.079,24.3576,18700.0],["2022-01-12",24.2947,24.5554,23.9981,24.0071,35300.0],["2022-01-13",24.1689,24.5823,24.1419,24.3217,12300.0],["2022-01-14",24.4565,24.4565,23.6206,24.034,15100.0],["2022-01-18",23.9711,23.9711,22.9914,23.1532,19400.0],["2022-01-19",23.3869,23.3869,22.3802,22.4162,21700.0],["2022-01-20",22.7038,22.9824,21.9848,22.0117,23200.0],["2022-01-21",22.0207,22.5241,21.814,21.9578,31500.0],["2022-01-24",21.5623,22.8027,21.0051,22.596,36500.0],["2022-01-25",20.6815,23.0723,20.6815,22.542,31900.0],["2022-01-26",23.6566,23.6566,21.0051,21.0051,20100.0],["2022-01-27",21.4185,21.7691,20.9422,21.1848,28200.0],["2022-01-28",20.9062,21.4005,20.6725,21.3017,27400.0],["2022-01-31",21.3826,22.6319,21.3826,22.3892,63900.0],["2022-02-01",22.2364,22.8476,22.1555,22.2724,31300.0],["2022-02-02",22.1915,22.8836,21.068,21.1938,23300.0],["2022-02-03",21.4724,21.6702,20.6725,20.7534,38500.0],["2022-02-04",20.9691,21.1219,20.2501,20.9781,25900.0],["2022-02-07",20.7894,21.4005,20.34,20.3849,14600.0],["2022-02-08",20.2141,20.4658,19.9175,20.1872,19200.0],["2022-02-09",20.34,20.5736,19.594,19.8366,25200.0],["2022-02-10",19.8906,21.1848,19.8906,20.5736,31000.0],["2022-02-11",20.6635,20.8253,19.9085,20.0254,45900.0],["2022-02-14",20.2411,21.2298,19.7737,21.095,43700.0],["2022-02-15",21.4725,21.9488,21.1938,21.3646,28000.0],["2022-02-16",21.3736,21.4185,20.1332,20.7534,30300.0],["2022-02-17",20.4298,20.5467,20.0433,20.2321,35400.0],["2022-02-18",20.0523,21.1129,19.9265,20.6815,31100.0],["2022-02-22",20.6545,20.9601,19.549,19.6029,27100.0],["2022-02-23",20.277,20.277,19.1535,19.4142,27800.0],["2022-02-24",19.2254,19.9535,18.6682,19.7647,29600.0],["2022-02-25",19.4771,20.5197,19.2075,20.4478,30900.0],["2022-02-28",20.1063,20.3489,19.1805,19.4052,25000.0],["2022-03-01",19.4771,19.4771,18.048,18.084,21300.0],["2022-03-02",18.4255,19.576,18.4255,19.3603,19500.0],["2022-03-03",19.2524,19.2884,18.83,18.9558,14300.0],["2022-03-04",18.5513,18.5603,17.7874,17.9761,43000.0],["2022-03-07",17.9761,17.9761,16.565,16.7268,33300.0],["2022-03-08",16.9155,17.7604,16.6099,17.2301,26300.0],["2022-03-09",18.048,18.4255,17.6346,17.8593,16200.0],["2022-03-10",17.7604,17.7604,17.0953,17.5896,23600.0],["2022-03-11",18.066,18.066,16.7088,16.7088,22800.0],["2022-03-14",16.6818,17.3649,16.3852,16.6099,24600.0],["2022-03-15",16.8166,17.7963,16.8166,17.7334,788200.0],["2022-03-16",17.8682,18.7221,17.4638,18.4075,41400.0],["2022-03-17",18.5064,18.6322,18.012,18.5423,22200.0],["2022-03-18",18.5334,19.9894,18.5334,19.9265,78800.0],["2022-03-21",19.6748,19.9355,18.8749,18.9198,48400.0],["2022-03-22",19.2548,19.2548,18.5125,19.1914,29200.0],["2022-03-23",19.1733,19.3272,18.2771,18.3405,34500.0],["2022-03-24",18.3586,18.8384,17.8064,18.4944,26100.0],["2022-03-25",18.6664,18.9923,18.3857,18.5034,28500.0],["2022-03-28",18.6302,18.8655,17.8607,18.2771,48100.0],["2022-03-29",18.6573,19.644,18.6573,19.2276,32600.0],["2022-03-30",19.3996,19.463,18.3676,18.3767,23600.0],["2022-03-31",18.3767,18.7026,17.3809,17.4714,21300.0],["2022-04-01",17.6706,17.6706,17.0369,17.218,22500.0],["2022-04-04",17.0912,17.6706,16.7201,17.4895,38400.0],["2022-04-05",17.4805,17.7068,16.9464,16.9917,24700.0],["2022-04-06",16.883,17.3719,16.7201,17.0822,34500.0],["2022-04-07",17.1546,17.8969,17.1546,17.6525,25500.0],["2022-04-08",17.4624,17.9693,17.2723,17.6615,28500.0],["2022-04-11",17.6615,18.1685,17.4081,17.4805,25400.0],["2022-04-12",17.5801,17.8245,16.9011,17.0912,39400.0],["2022-04-13",17.1093,17.8245,17.1093,17.5167,24300.0],["2022-04-14",17.6344,18.1323,17.4624,17.5076,29600.0],["2022-04-18",17.562,18.2681,16.8106,17.3628,44000.0],["2022-04-19",17.6615,18.0236,17.1546,17.8879,23500.0],["2022-04-20",18.0146,18.2681,17.8064,17.9603,24000.0],["2022-04-21",18.2228,18.5577,17.5167,17.7249,32100.0],["2022-04-22",17.7792,17.8064,17.4352,17.4805,21600.0],["2022-04-25",17.1727,17.9693,16.8197,17.8969,33000.0],["2022-04-26",18.2862,20.8209,18.1051,19.7889,117500.0],["2022-04-27",19.5083,20.6489,19.4087,20.323,51300.0],["2022-04-28",20.4588,21.0925,19.8885,20.0876,40200.0],["2022-04-29",20.0786,20.7666,19.5988,19.635,40200.0],["2022-05-02",19.8613,20.3411,19.4902,20.2234,42100.0],["2022-05-03",20.3773,20.6036,19.979,20.504,29200.0],["2022-05-04",20.1782,21.5541,20.1782,21.5541,36400.0],["2022-05-05",21.3007,21.364,20.0605,20.4497,29300.0],["2022-05-06",20.2777,20.2777,19.5083,19.7798,26300.0],["2022-05-09",19.4177,20.0514,19.3815,19.6712,55800.0],["2022-05-10",19.979,20.7122,19.4449,19.8975,50700.0],["2022-05-11",19.7617,20.3502,18.0327,18.3314,48100.0],["2022-05-12",18.087,19.4087,17.9693,18.9379,38300.0],["2022-05-13",19.2548,19.807,18.2681,18.2952,46500.0],["2022-05-16",18.1142,18.8474,17.1365,17.3719,46500.0],["2022-05-17",17.7249,18.1866,17.3266,18.1413,46500.0],["2022-05-18",17.8426,17.8426,17.1274,17.4986,32900.0],["2022-05-19",17.1727,17.8879,17.1093,17.3356,33600.0],["2022-05-20",17.6706,17.6706,16.7653,17.0098,31000.0],["2022-05-23",17.2361,17.2361,16.7744,16.8287,27400.0],["2022-05-24",16.7472,16.7472,15.8601,16.0321,24100.0],["2022-05-25",16.358,17.2723,16.358,17.0822,35200.0],["2022-05-26",17.218,18.422,17.218,17.6344,32700.0],["2022-05-27",17.6163,17.7702,17.2632,17.7068,17700.0],["2022-05-31",17.562,18.3314,17.1818,17.6344,32100.0],["2022-06-01",17.7973,17.8426,17.1003,17.1727,34500.0],["2022-06-02",17.2994,17.8879,17.2361,17.8788,25400.0],["2022-06-03",17.6615,17.9422,17.562,17.8788,31100.0],["2022-06-06",17.9331,18.2862,17.734,18.2047,54600.0],["2022-06-07",18.0146,19.3906,17.9603,19.3182,68700.0],["2022-06-08",19.5897,20.0695,19.0466,19.8432,33900.0],["2022-06-09",19.7074,20.7756,19.6259,19.9518,52400.0],["2022-06-10",19.3544,19.9247,18.1594,18.2409,32500.0],["2022-06-13",17.8969,18.2952,17.7702,18.0508,52600.0],["2022-06-14",18.0418,18.2952,17.39,18.0146,46900.0],["2022-06-15",18.0508,18.594,18.0327,18.0961,55600.0],["2022-06-16",17.743,17.743,16.4576,16.702,70900.0],["2022-06-17",16.8378,17.5529,16.7472,17.3719,101700.0],["2022-06-21",17.4533,17.4805,16.6658,16.7382,64700.0],["2022-06-22",17.0731,17.7792,16.4575,17.6525,57300.0],["2022-06-23",17.562,18.7207,17.562,18.6211,52400.0],["2022-06-24",18.6211,19.7436,18.4129,19.3091,756100.0],["2022-06-27",19.2457,19.2457,18.0508,18.087,29100.0],["2022-06-28",18.0323,18.2056,16.9742,17.0107,17600.0],["2022-06-29",16.8739,16.8739,16.3905,16.5182,20200.0],["2022-06-30",16.281,17.0928,16.281,16.4179,16100.0],["2022-07-01",16.4543,17.0381,16.3996,16.3996,16900.0],["2022-07-05",16.281,17.4303,15.8706,16.9286,49200.0],["2022-07-06",16.9651,16.9651,16.1716,16.199,33100.0],["2022-07-07",16.2719,16.9925,16.2354,16.9013,17200.0],["2022-07-08",16.6185,17.1384,16.4635,16.8648,22500.0],["2022-07-11",16.5912,16.8465,16.1625,16.5729,35500.0],["2022-07-12",16.354,17.4577,16.354,16.8465,13900.0],["2022-07-13",16.728,16.9742,16.5638,16.9378,7500.0],["2022-07-14",16.5456,16.8739,16.4908,16.655,15400.0],["2022-07-15",16.8648,17.0563,16.6185,16.6641,5900.0],["2022-07-18",16.7553,17.2661,16.582,16.8739,30500.0],["2022-07-19",16.9742,17.2752,16.6915,16.8739,42700.0],["2022-07-20",16.8739,16.8739,16.4543,16.8283,17900.0],["2022-07-21",16.7918,17.1475,16.5638,16.9469,20300.0],["2022-07-22",17.1019,17.5033,16.5364,16.9834,36500.0],["2022-07-25",16.9378,17.0837,16.6003,16.7189,15600.0],["2022-07-26",16.4361,16.8922,16.2263,16.6915,19900.0],["2022-07-27",16.9651,17.1658,16.883,17.1658,7500.0],["2022-07-28",16.9925,17.1658,16.7645,16.8009,17100.0],["2022-07-29",17.0472,17.0472,16.5638,16.655,6700.0],["2022-08-01",16.9286,17.1293,16.7827,16.8009,8800.0],["2022-08-02",16.728,16.7645,16.354,16.5182,10000.0],["2022-08-03",16.6185,16.7827,16.4817,16.5456,9100.0],["2022-08-04",16.4635,16.655,16.3723,16.5273,11900.0],["2022-08-05",16.4908,16.7097,16.0713,16.0986,8500.0],["2022-08-08",16.3631,16.4087,16.0895,16.1898,6100.0],["2022-08-09",16.0439,16.1169,14.6028,15.524,64200.0],["2022-08-10",15.6699,16.1442,15.4145,15.9801,38300.0],["2022-08-11",15.6882,16.2263,15.6882,15.9618,15400.0],["2022-08-12",16.0348,16.3084,15.5605,16.0986,47400.0],["2022-08-15",16.0439,16.281,15.6791,15.8706,10700.0],["2022-08-16",15.9162,16.582,15.5605,16.0074,40300.0],["2022-08-17",15.7247,15.8524,15.3872,15.5514,25000.0],["2022-08-18",15.7064,16.0621,15.7064,15.8706,24900.0],["2022-08-19",15.8615,16.0804,15.4602,15.597,40300.0],["2022-08-22",15.5422,16.7553,15.5422,16.655,110500.0],["2022-08-23",15.0497,15.7247,14.6484,15.597,58500.0],["2022-08-24",17.6857,18.2421,17.4212,17.8681,110300.0],["2022-08-25",17.786,17.786,16.8739,16.9651,28200.0],["2022-08-26",17.1384,17.1384,16.5091,17.0472,17000.0],["2022-08-29",16.7097,16.9378,16.5091,16.5091,10700.0],["2022-08-30",16.655,16.655,16.3267,16.4179,9200.0],["2022-08-31",16.6276,16.6459,15.6699,15.9527,16200.0],["2022-09-01",15.2048,15.9618,15.2048,15.9344,17000.0],["2022-09-02",15.9162,16.1716,15.524,15.825,12600.0],["2022-09-06",15.9527,15.9527,15.0497,15.296,12900.0],["2022-09-07",15.4419,15.6152,15.0679,15.4328,23100.0],["2022-09-08",14.9767,15.0315,14.6484,14.9129,8900.0],["2022-09-09",15.1409,15.1409,14.6849,15.0315,14100.0],["2022-09-12",15.0497,15.3963,14.9403,15.3051,13000.0],["2022-09-13",15.15,15.597,14.9129,15.3233,17900.0],["2022-09-14",15.2048,15.2595,14.6028,14.7761,29100.0],["2022-09-15",14.6028,14.6757,14.0008,14.3109,15600.0],["2022-09-16",14.1102,14.2835,13.5721,14.2197,34300.0],["2022-09-19",14.0099,14.2197,13.9734,14.092,4500.0],["2022-09-20",14.2471,14.2471,13.7089,13.9187,18400.0],["2022-09-21",13.9552,14.922,13.8731,14.1376,22200.0],["2022-09-22",13.9096,14.32,13.6907,14.1376,19600.0],["2022-09-23",14.1194,14.2562,13.8457,14.2015,29500.0],["2022-09-26",13.9825,14.3656,13.9825,14.3656,17800.0],["2022-09-27",14.4946,14.4946,14.1815,14.1907,13500.0],["2022-09-28",14.6695,15.1115,14.4117,14.4117,15000.0],["2022-09-29",14.2735,14.5314,13.8776,14.384,14000.0],["2022-09-30",14.2735,14.7892,14.2735,14.4577,21200.0],["2022-10-03",14.4025,14.9918,14.4025,14.9642,14500.0],["2022-10-04",14.9642,15.9495,14.9642,15.0563,30800.0],["2022-10-05",14.3564,14.5498,14.0433,14.2735,8900.0],["2022-10-06",14.1815,14.7984,14.1815,14.384,16600.0],["2022-10-07",14.2551,14.2551,13.6381,13.6381,7700.0],["2022-10-10",13.8039,14.3748,13.5368,13.5461,9800.0],["2022-10-11",13.4079,13.7486,12.9567,12.9567,8400.0],["2022-10-12",13.325,13.325,13.0304,13.0764,11200.0],["2022-10-13",12.9291,13.3435,12.9106,13.1593,4500.0],["2022-10-14",13.1501,13.1501,12.4963,12.883,12100.0],["2022-10-17",12.7541,13.0856,12.662,12.8001,13200.0],["2022-10-18",12.8278,13.5184,12.8278,13.3343,7700.0],["2022-10-19",12.8922,13.4632,12.8738,12.883,8000.0],["2022-10-20",12.9106,13.0948,12.5055,12.6712,9500.0],["2022-10-21",12.7081,12.9291,12.6804,12.6804,10000.0],["2022-10-24",12.6528,12.7909,12.487,12.5515,16800.0],["2022-10-25",12.4134,13.9512,12.395,13.8039,17500.0],["2022-10-26",13.3435,14.5866,13.104,13.8868,15500.0],["2022-10-27",13.8499,14.5038,13.8499,14.5038,4900.0],["2022-10-28",14.5498,15.572,14.4209,14.8261,19300.0],["2022-10-31",14.6695,14.7524,13.7394,14.1538,17000.0],["2022-11-01",14.1446,14.6051,13.8315,13.9328,12100.0],["2022-11-02",14.1907,14.4393,13.8868,13.9512,5500.0],["2022-11-03",13.7855,14.0433,13.325,13.5276,10400.0],["2022-11-04",13.5276,13.8315,13.3527,13.5368,11900.0],["2022-11-07",13.4908,14.2367,13.4724,13.6658,13600.0],["2022-11-08",13.5645,13.896,13.5553,13.6934,8400.0],["2022-11-09",13.5461,14.0894,13.4355,13.8131,17200.0],["2022-11-10",14.1262,14.2643,13.4263,13.4724,57500.0],["2022-11-11",13.6289,14.1907,13.5184,13.8499,9500.0],["2022-11-14",13.8223,14.1446,13.675,14.1446,3000.0],["2022-11-15",14.1354,14.4485,13.4079,13.6105,48800.0],["2022-11-16",13.5184,13.9973,13.5184,13.8591,12900.0],["2022-11-17",13.9789,13.9789,13.4908,13.4908,3700.0],["2022-11-18",13.6842,14.6235,13.6289,14.2183,14400.0],["2022-11-21",14.1446,14.2735,14.0433,14.0433,6500.0],["2022-11-22",14.117,14.8629,14.117,14.2643,5600.0],["2022-11-23",14.4853,14.7063,14.3748,14.4485,7900.0],["2022-11-25",14.4669,15.1115,14.2459,14.4669,6800.0],["2022-11-28",14.4577,14.4577,14.1722,14.2827,9900.0],["2022-11-29",14.3564,14.4117,14.0249,14.2275,8300.0],["2022-11-30",13.5368,13.9973,13.4448,13.6289,6500.0],["2022-12-01",13.7118,14.2735,13.4816,13.7026,14100.0],["2022-12-02",13.5829,14.1815,13.5829,14.1446,9500.0],["2022-12-05",14.3104,14.3104,13.7763,13.8131,9100.0],["2022-12-06",13.8131,14.0709,13.7763,13.8131,8600.0],["2022-12-07",13.8223,14.0617,13.5,13.8223,22300.0],["2022-12-08",13.9973,14.0341,13.8131,13.942,8700.0],["2022-12-09",13.7486,14.0433,13.5737,13.5829,24700.0],["2022-12-12",13.9604,14.0802,13.5829,13.9512,12800.0],["2022-12-13",14.5406,14.5406,13.3619,13.3619,53000.0],["2022-12-14",13.5,13.7947,13.1869,13.1869,16800.0],["2022-12-15",13.3158,13.4355,12.9199,13.058,17100.0],["2022-12-16",13.1961,13.1961,12.8001,13.1224,8100.0],["2022-12-19",13.1593,14.0341,12.9659,13.9236,20700.0],["2022-12-20",13.9236,14.3656,13.9236,14.1722,15500.0],["2022-12-21",14.1999,14.5682,14.1354,14.2735,3900.0],["2022-12-22",14.1815,14.6879,14.1815,14.2551,6600.0],["2022-12-23",14.1815,14.7156,14.1815,14.559,15200.0],["2022-12-27",14.5962,14.8286,14.2429,14.5962,9200.0],["2022-12-28",14.6427,14.7542,14.6241,14.7264,5300.0],["2022-12-29",14.5962,14.7635,14.2429,14.4103,4400.0],["2022-12-30",14.4382,14.5497,14.308,14.3173,4800.0],["2023-01-03",14.5776,14.8193,14.2987,14.8193,10000.0],["2023-01-04",14.8193,14.8379,14.6799,14.8286,11700.0],["2023-01-05",14.7821,14.8658,14.559,14.8286,6900.0],["2023-01-06",14.8565,15.0332,14.3638,14.7357,7300.0],["2023-01-09",14.7728,15.1819,14.7728,14.9867,5600.0],["2023-01-10",15.1075,15.2191,14.7542,15.1633,13300.0],["2023-01-11",15.154,15.8141,15.1261,15.5538,9000.0],["2023-01-12",15.8327,16.3998,15.8327,16.3254,6600.0],["2023-01-13",14.8844,17.1436,14.8844,16.3905,21300.0],["2023-01-17",16.2511,16.5486,15.6653,16.4649,8300.0],["2023-01-18",16.3533,16.6415,16.3533,16.4091,1200.0],["2023-01-19",16.5486,16.8925,16.279,16.874,7700.0],["2023-01-20",17.0134,17.283,17.0134,17.1064,1900.0],["2023-01-23",17.1343,17.9338,17.0134,17.5061,13800.0],["2023-01-24",17.2458,17.5898,16.939,16.939,7600.0],["2023-01-25",16.7531,17.1529,16.6415,17.1529,3100.0],["2023-01-26",16.5857,17.4411,16.5857,17.3853,2900.0],["2023-01-27",16.9204,17.4225,16.9204,17.3202,8300.0],["2023-01-30",17.1993,17.6642,16.8647,17.4411,6100.0],["2023-01-31",17.3853,18.6311,17.3853,17.9059,15300.0],["2023-02-01",18.2592,18.6776,17.8687,17.9617,11600.0],["2023-02-02",17.9617,19.1145,17.9617,18.4544,15100.0],["2023-02-03",18.3615,18.408,17.6456,17.72,6300.0],["2023-02-06",18.473,18.5939,17.3853,17.7572,31700.0],["2023-02-07",18.2685,18.2685,16.7345,18.129,17100.0],["2023-02-08",17.878,18.9286,17.7107,18.8728,17300.0],["2023-02-09",18.6311,19.0587,17.7851,18.5939,11600.0],["2023-02-10",18.315,19.2354,17.7386,18.6125,23300.0],["2023-02-13",18.6311,18.7333,18.2313,18.6869,3600.0],["2023-02-14",18.6869,19.0587,18.4823,18.6497,7200.0],["2023-02-15",18.6869,18.6869,18.6776,18.6869,4900.0],["2023-02-16",18.6869,19.6165,18.6776,19.6165,15100.0],["2023-02-17",19.6444,20.6113,18.4637,20.6113,17500.0],["2023-02-21",20.6113,20.6113,19.0029,19.5329,22200.0],["2023-02-22",19.0866,19.4771,19.0866,19.4585,14700.0],["2023-02-23",19.8025,20.1744,19.7002,20.1744,12700.0],["2023-02-24",19.9048,19.9048,18.817,18.817,6900.0],["2023-02-27",19.1982,19.1982,18.9844,19.1331,2200.0],["2023-02-28",19.4771,19.7281,19.2447,19.7281,4200.0],["2023-03-01",19.8025,19.8025,19.4027,19.4027,1300.0],["2023-03-02",19.3841,19.3841,18.8263,18.8728,4700.0],["2023-03-03",18.9379,19.3655,18.2406,19.0587,9200.0],["2023-03-06",18.8821,18.9472,18.2313,18.2871,7200.0],["2023-03-07",18.315,18.8821,17.9245,18.1476,5500.0],["2023-03-08",18.5009,18.7984,17.8873,18.5102,8400.0],["2023-03-09",18.4172,18.4823,17.8501,18.3801,5400.0],["2023-03-10",18.0082,18.4544,17.3574,17.9152,6400.0],["2023-03-13",18.3522,18.3522,17.4039,17.4783,7300.0],["2023-03-14",17.8315,18.4265,17.5991,18.1383,7300.0],["2023-03-15",17.8036,18.473,17.8036,18.4451,9500.0],["2023-03-16",18.4823,19.0308,18.4823,19.0308,4200.0],["2023-03-17",18.7147,20.8066,18.7147,19.7281,66600.0],["2023-03-20",20.1279,20.9925,20.0535,20.9088,20200.0],["2023-03-21",20.8246,21.1802,20.1226,20.4034,8600.0],["2023-03-22",20.2537,20.2537,19.0463,19.7295,26000.0],["2023-03-23",19.8606,20.0946,19.0463,19.3645,4500.0],["2023-03-24",19.0463,19.0463,18.2976,18.6719,8900.0],["2023-03-27",18.3069,18.3444,17.9045,18.204,5100.0],["2023-03-28",17.9606,18.3069,17.9606,18.1478,5700.0],["2023-03-29",17.8951,18.2414,17.8951,18.0168,2700.0],["2023-03-30",18.2508,18.5315,18.2414,18.2976,10200.0],["2023-03-31",18.2414,18.7562,17.9138,18.0261,6000.0],["2023-04-03",18.2414,19.1867,18.2414,18.2601,10200.0],["2023-04-04",18.3537,18.3537,17.9045,17.9793,10400.0],["2023-04-05",18.2414,18.2414,17.9045,18.0168,2000.0],["2023-04-06",18.2508,18.2508,17.8764,18.0168,7100.0],["2023-04-10",17.8951,17.9606,17.4552,17.4552,2400.0],["2023-04-11",17.0621,17.8764,17.0247,17.0247,3700.0],["2023-04-12",17.2025,17.6705,16.1449,17.6705,2600.0],["2023-04-13",17.4178,17.5301,17.3897,17.3897,3000.0],["2023-04-14",17.5675,17.5675,16.8937,17.0153,3300.0],["2023-04-17",16.8469,17.0808,16.669,16.9966,3200.0],["2023-04-18",16.8469,16.9311,16.3321,16.5661,5100.0],["2023-04-19",16.2479,17.1276,16.2479,16.7813,5800.0],["2023-04-20",16.6597,16.6597,16.1917,16.3789,6100.0],["2023-04-21",16.3789,16.8001,16.2853,16.6316,4800.0],["2023-04-24",17.3523,17.3523,16.6316,16.6316,2400.0],["2023-04-25",16.6316,17.4646,16.6316,16.8656,3600.0],["2023-04-26",16.903,16.903,16.2853,16.2853,6500.0],["2023-04-27",16.173,16.1917,15.808,15.8267,3100.0],["2023-04-28",15.8361,16.5474,15.8173,16.1917,4900.0],["2023-05-01",16.2666,16.5006,15.5178,15.8173,3800.0],["2023-05-02",16.2385,16.2385,15.4991,15.808,7800.0],["2023-05-03",15.3119,15.8922,15.3119,15.34,5400.0],["2023-05-04",15.1154,15.6769,15.1154,15.4336,13000.0],["2023-05-05",15.4336,15.7986,15.209,15.7986,7300.0],["2023-05-08",15.443,15.6676,15.443,15.6395,5500.0],["2023-05-09",15.7705,15.9016,15.3119,15.6395,4900.0],["2023-05-10",15.6957,15.6957,15.443,15.4804,5600.0],["2023-05-11",15.4617,15.8828,15.443,15.6957,3700.0],["2023-05-12",15.8454,16.042,15.836,16.042,4800.0],["2023-05-15",15.9764,16.2759,15.9109,15.9671,6500.0],["2023-05-16",16.4725,16.4725,16.0326,16.07,2600.0],["2023-05-17",16.07,16.5193,15.9109,16.042,8600.0],["2023-05-18",16.2198,16.3415,16.07,16.07,1500.0],["2023-05-19",16.3134,16.8469,16.07,16.6222,16400.0],["2023-05-22",16.9872,17.0902,16.7907,16.8749,3000.0],["2023-05-23",17.0715,17.605,17.0715,17.137,12200.0],["2023-05-24",18.0823,18.0823,17.1744,17.3055,3700.0],["2023-05-25",17.502,17.502,17.0434,17.2025,3600.0],["2023-05-26",17.3242,17.4552,16.9966,17.2306,2300.0],["2023-05-30",18.232,18.2695,17.2306,17.371,4000.0],["2023-05-31",17.2306,17.24,17.1276,17.1276,1700.0],["2023-06-01",17.5582,17.5582,17.0902,17.0902,5100.0],["2023-06-02",17.2212,17.839,17.2212,17.5956,1700.0],["2023-06-05",17.7922,17.7922,17.137,17.1464,4400.0],["2023-06-06",17.1651,17.1932,17.1651,17.1744,4900.0],["2023-06-07",17.1651,17.4459,17.1651,17.4459,2800.0],["2023-06-08",17.3148,17.5207,17.1838,17.5207,3200.0],["2023-06-09",18.204,18.204,17.1744,17.1932,5600.0],["2023-06-12",15.8267,17.839,15.4149,17.8015,6100.0],["2023-06-13",17.8764,17.8951,17.5582,17.7828,3500.0],["2023-06-14",17.736,17.736,17.24,17.6518,2800.0],["2023-06-15",17.4459,18.1385,17.4084,18.1385,10200.0],["2023-06-16",17.9325,18.4473,17.502,17.502,19700.0],["2023-06-20",17.1464,17.9793,17.1464,17.6424,12900.0],["2023-06-21",18.0636,18.2695,17.3803,17.3803,2500.0],["2023-06-22",17.6892,17.8296,17.5114,17.8296,1500.0],["2023-06-23",17.8296,17.8296,17.4084,17.6424,4400.0],["2023-06-26",17.8296,17.8296,17.268,17.7173,4600.0],["2023-06-27",17.6607,18.0286,17.5475,17.9626,7900.0],["2023-06-28",17.9248,18.1701,17.8682,17.9248,1800.0],["2023-06-29",17.8588,18.1607,17.4343,17.9248,17900.0],["2023-06-30",18.1229,18.4909,17.9814,18.0286,5100.0],["2023-07-03",18.1984,18.2173,18.1984,18.2173,2200.0],["2023-07-05",18.2928,18.3022,18.0192,18.0192,6900.0],["2023-07-06",18.0097,18.2079,17.6135,18.1135,8600.0],["2023-07-07",18.2362,18.3682,18.1796,18.3682,2200.0],["2023-07-10",18.5286,18.5286,18.1135,18.1607,3700.0],["2023-07-11",18.3305,19.2267,18.3305,18.8305,4600.0],["2023-07-12",19.0286,19.0286,18.9248,19.0098,1300.0],["2023-07-13",18.6984,19.0947,18.6984,19.0947,800.0],["2023-07-14",18.5852,19.1701,18.5852,18.8399,1800.0],["2023-07-17",18.8399,19.0569,18.8399,18.8965,2400.0],["2023-07-18",18.7645,19.0192,18.4909,19.0192,1500.0],["2023-07-19",18.8305,19.0003,18.8305,19.0003,800.0],["2023-07-20",18.5192,18.5192,18.5192,18.5192,900.0],["2023-07-21",18.906,19.123,18.906,18.9343,1300.0],["2023-07-24",19.189,19.189,19.0947,19.0947,1100.0],["2023-07-25",19.0947,19.0947,18.5664,18.5852,5000.0],["2023-07-26",18.6324,18.6324,18.3965,18.5664,2600.0],["2023-07-27",17.8965,18.7739,17.5475,18.6324,6700.0],["2023-07-28",18.8305,18.8305,18.0475,18.0475,6100.0],["2023-07-31",18.4814,18.5475,18.2833,18.4626,5800.0],["2023-08-01",18.5192,19.0192,18.3494,18.8682,8400.0],["2023-08-02",18.6701,18.9532,18.2645,18.8965,10200.0],["2023-08-03",18.8777,19.5475,18.4626,19.0664,13700.0],["2023-08-04",19.2456,19.4626,19.1984,19.4343,5900.0],["2023-08-07",19.8022,20.2268,18.4909,19.9154,2700.0],["2023-08-08",19.6324,20.4249,19.6324,20.2268,3500.0],["2023-08-09",19.9532,20.0286,19.6418,19.8588,2600.0],["2023-08-10",19.8588,20.2834,19.2645,20.0381,3100.0],["2023-08-11",19.906,20.1324,19.5852,20.1324,8300.0],["2023-08-14",20.1135,20.1135,18.7739,19.2928,9700.0],["2023-08-15",19.5381,19.623,17.4531,18.8777,30500.0],["2023-08-16",18.906,19.4909,18.906,19.3022,3100.0],["2023-08-17",19.1513,19.2362,19.1513,19.2362,1300.0],["2023-08-18",19.84,20.7551,18.9909,20.2834,16300.0],["2023-08-21",20.7551,23.5476,20.5192,22.2551,69600.0],["2023-08-22",21.7079,21.7079,18.8777,19.7173,56100.0],["2023-08-23",19.6041,21.0192,19.6041,20.689,9800.0],["2023-08-24",20.7268,21.1041,20.3966,21.0098,8300.0],["2023-08-25",21.0098,21.6041,21.0098,21.0192,4900.0],["2023-08-28",21.0192,22.0192,20.7834,20.8494,17800.0],["2023-08-29",20.8494,20.8966,19.8494,20.5381,7600.0],["2023-08-30",20.8966,21.3494,20.8966,21.0381,1700.0],["2023-08-31",21.6985,21.6985,21.0192,21.3211,2400.0],["2023-09-01",20.7079,21.8023,20.7079,21.3211,8900.0],["2023-09-05",21.3211,22.0192,20.7739,20.7739,17600.0],["2023-09-06",20.7362,20.9438,19.6418,20.1418,11900.0],["2023-09-07",19.9909,20.1513,19.2362,19.623,8100.0],["2023-09-08",19.5192,19.5852,18.7079,18.7079,6800.0],["2023-09-11",19.1513,19.1513,18.1796,18.3965,10600.0],["2023-09-12",18.5475,18.6796,17.9248,17.9248,12600.0],["2023-09-13",17.972,18.3588,17.7362,17.9248,5900.0],["2023-09-14",17.6795,19.3305,17.406,18.5192,11800.0],["2023-09-15",18.4437,19.4909,17.538,17.6418,71000.0],["2023-09-18",18.1229,18.5758,18.038,18.5664,22900.0],["2023-09-19",18.3211,19.1513,18.3211,18.7833,15000.0],["2023-09-20",18.9343,18.9343,18.1701,18.3965,13100.0],["2023-09-21",18.1324,19.3399,18.1324,19.2362,24200.0],["2023-09-22",19.1418,19.5758,18.972,19.0569,9300.0],["2023-09-25",18.8965,19.7362,18.8682,19.123,16200.0],["2023-09-26",19.237,19.7408,18.9994,19.2845,17000.0],["2023-09-27",18.9519,19.3226,18.7523,18.7523,13200.0],["2023-09-28",18.4386,19.5317,18.1725,19.2085,30300.0],["2023-09-29",19.218,19.7313,19.0089,19.7313,7000.0],["2023-10-02",19.6742,19.6742,18.8854,19.1135,4900.0],["2023-10-03",19.142,19.2085,18.6097,19.104,8700.0],["2023-10-04",19.0184,19.5792,19.0184,19.0659,2900.0],["2023-10-05",19.0754,19.4366,19.0089,19.3891,14000.0],["2023-10-06",18.8378,19.3035,18.6287,18.9994,21400.0],["2023-10-09",18.9899,19.199,18.8758,19.1705,4200.0],["2023-10-10",19.1515,19.1515,18.6382,18.8378,2300.0],["2023-10-11",19.161,19.161,18.8283,18.8283,2000.0],["2023-10-12",18.7808,18.9519,18.5622,18.6382,6900.0],["2023-10-13",18.7808,19.0279,18.6477,18.9899,7900.0],["2023-10-16",18.9234,19.3416,18.9234,19.294,5800.0],["2023-10-17",19.161,19.7788,19.161,19.218,4400.0],["2023-10-18",19.2085,19.218,19.2085,19.218,1300.0],["2023-10-19",19.0945,19.3511,18.9234,18.9234,1600.0],["2023-10-20",19.0279,19.0279,18.7238,18.9519,8700.0],["2023-10-23",18.9614,19.3701,18.8663,18.8663,17600.0],["2023-10-24",19.0089,19.3035,18.7618,19.0184,14700.0],["2023-10-25",19.2655,19.2655,18.8758,19.104,8700.0],["2023-10-26",19.123,19.3701,18.8283,19.18,10900.0],["2023-10-27",18.8473,19.0374,18.5812,18.7713,6800.0],["2023-10-30",19.1895,19.1895,18.7713,18.9804,7000.0],["2023-10-31",18.8663,18.8663,17.4407,18.3531,6200.0],["2023-11-01",17.4217,19.6362,17.4217,19.1895,19100.0],["2023-11-02",19.1515,19.4746,18.8568,18.8568,18200.0],["2023-11-03",18.8854,18.8854,17.7163,17.7733,10900.0],["2023-11-06",17.6118,17.8494,16.5758,16.5758,11000.0],["2023-11-07",16.4902,16.4902,15.4733,15.4733,15500.0],["2023-11-08",15.8344,15.8344,15.2166,15.2166,8500.0],["2023-11-09",15.1596,15.4447,14.8935,15.1691,12000.0],["2023-11-10",15.3402,15.958,14.941,15.5778,8000.0],["2023-11-13",15.6443,15.9485,15.3782,15.6824,13300.0],["2023-11-14",15.5398,16.7469,15.5398,16.2526,7800.0],["2023-11-15",15.996,17.0985,15.996,16.6898,19100.0],["2023-11-16",16.6328,17.2316,16.5663,17.1175,11700.0],["2023-11-17",17.146,18.182,17.013,17.5832,11200.0],["2023-11-20",17.9729,18.3056,17.7733,17.9729,6700.0],["2023-11-21",18.0109,18.0109,17.4882,17.4882,7700.0],["2023-11-22",16.5853,17.089,16.4047,16.4047,7800.0],["2023-11-24",16.3287,16.4807,16.3287,16.4522,1800.0],["2023-11-27",16.4142,16.4427,16.1671,16.1671,3800.0],["2023-11-28",16.1576,16.4237,16.1576,16.4237,4800.0],["2023-11-29",16.3952,16.3952,16.3952,16.3952,1500.0],["2023-11-30",16.3477,16.4047,16.034,16.072,9800.0],["2023-12-01",15.9675,17.7733,15.9675,17.6308,9100.0],["2023-12-04",17.089,17.9254,17.089,17.7828,5600.0],["2023-12-05",17.4882,17.6498,17.4882,17.6403,2500.0],["2023-12-06",17.9729,18.2391,17.7638,17.9824,7800.0],["2023-12-07",18.1535,18.1535,17.4977,17.9159,8600.0],["2023-12-08",17.9254,18.6002,17.9254,18.2295,3900.0],["2023-12-11",17.9634,18.0585,17.7733,17.8779,6000.0],["2023-12-12",17.8874,17.8874,17.0415,17.2981,3600.0],["2023-12-13",17.8209,17.8209,16.5187,16.5663,6800.0],["2023-12-14",16.6423,17.3932,16.6423,16.7849,13600.0],["2023-12-15",16.2621,16.7849,16.1576,16.2526,26100.0],["2023-12-18",16.2526,17.1175,16.2526,16.3477,27200.0],["2023-12-19",16.3477,16.8419,16.3477,16.6803,14400.0],["2023-12-20",16.6328,17.5357,16.6328,16.9084,37000.0],["2023-12-21",16.8229,17.5262,16.4997,16.9369,24600.0],["2023-12-22",17.2031,17.7543,16.9655,17.6403,21400.0],["2023-12-26",17.3932,18.3436,17.3932,18.1725,9600.0],["2023-12-27",18.1342,18.8623,18.1342,18.345,11900.0],["2023-12-28",18.4407,19.2838,17.684,17.9234,12800.0],["2023-12-29",17.8085,18.2108,17.7606,18.0576,6700.0],["2024-01-02",17.6744,18.2013,17.5786,17.8756,5800.0],["2024-01-03",18.0576,18.9676,17.9713,18.2013,22800.0],["2024-01-04",18.4407,18.6898,17.5977,18.0097,15900.0],["2024-01-05",17.8181,18.1055,17.2816,17.5594,12700.0],["2024-01-08",17.7989,17.7989,17.3391,17.3391,6100.0],["2024-01-09",17.3774,17.5115,16.8122,17.387,8900.0],["2024-01-10",17.569,17.5882,17.0325,17.5882,4900.0],["2024-01-11",17.6648,17.751,17.2433,17.2625,11800.0],["2024-01-12",20.9602,22.4354,20.2609,22.3013,113200.0],["2024-01-16",22.3684,23.6137,22.263,22.9911,56600.0],["2024-01-17",23.221,23.6137,22.9048,23.47,68300.0],["2024-01-18",25.4051,26.3248,24.0448,26.3248,66300.0],["2024-01-19",26.5834,28.1257,25.1656,27.5893,80700.0],["2024-01-22",29.6872,29.6872,27.4552,28.1257,36500.0],["2024-01-23",27.8192,27.8192,25.6255,25.8649,40700.0],["2024-01-24",25.635,26.8037,25.1465,25.8458,39600.0],["2024-01-25",26.1715,27.2157,26.1715,27.1582,20100.0],["2024-01-26",27.4168,27.7713,26.6313,27.5701,18900.0],["2024-01-29",27.6659,27.7713,27.0528,27.6851,25200.0],["2024-01-30",27.436,27.436,26.5259,26.9858,7000.0],["2024-01-31",26.8708,27.5797,26.6026,27.3306,23500.0],["2024-02-01",27.3977,27.3977,26.6792,26.9091,17000.0],["2024-02-02",27.1199,27.1199,25.5009,27.0145,22700.0],["2024-02-05",26.9379,27.2061,26.4301,26.6313,20300.0],["2024-02-06",27.0145,29.4094,26.6122,28.7197,84900.0],["2024-02-07",29.1699,31.6031,28.0204,30.3195,32700.0],["2024-02-08",30.6547,31.5073,30.1853,31.1337,40600.0],["2024-02-09",31.5073,33.0784,30.6547,32.8485,34600.0],["2024-02-12",32.8485,33.3945,31.6893,32.4749,48000.0],["2024-02-13",32.4749,32.5515,30.8176,32.3312,26200.0],["2024-02-14",32.1492,33.088,30.6547,32.5611,34400.0],["2024-02-15",32.5515,32.5707,31.766,32.2833,25900.0],["2024-02-16",32.1971,33.0113,31.5936,31.9863,46600.0],["2024-02-20",31.8905,33.3083,31.3732,32.9443,41900.0],["2024-02-21",32.5707,32.9922,31.833,32.3599,22000.0],["2024-02-22",32.8293,32.8293,31.6223,31.948,11200.0],["2024-02-23",31.948,32.427,31.5265,32.3408,21300.0],["2024-02-26",32.2641,32.9922,31.8426,32.5611,42800.0],["2024-02-27",32.2833,33.749,31.9097,33.4137,24000.0],["2024-02-28",33.3466,33.8735,32.1875,32.4749,29700.0],["2024-02-29",32.3408,33.998,32.245,33.3849,29300.0],["2024-03-01",33.7394,34.4291,33.6244,34.0076,20800.0],["2024-03-04",33.5861,34.7452,32.6665,34.2279,24200.0],["2024-03-05",34.2088,34.7357,32.8389,34.4579,40800.0],["2024-03-06",34.7357,36.3834,34.1513,35.0326,41000.0],["2024-03-07",34.6399,34.7548,33.1071,33.6053,23100.0],["2024-03-08",34.0172,34.956,33.8064,34.5824,24600.0],["2024-03-11",34.4004,34.4004,33.1167,33.2412,18700.0],["2024-03-12",33.4616,34.1321,32.0246,32.7623,21900.0],["2024-03-13",32.2737,33.6244,32.2162,33.1646,19800.0],["2024-03-14",33.2413,33.3658,32.245,32.9251,15700.0],["2024-03-15",33.0496,33.7873,32.5707,32.5707,48600.0],["2024-03-18",32.5707,33.1071,31.2295,31.2295,29200.0],["2024-03-19",31.0858,32.1683,30.0512,32.1013,30500.0],["2024-03-20",32.4557,32.5898,32.1204,32.5611,38000.0],["2024-03-21",32.8581,33.4999,32.5803,33.4328,24800.0],["2024-03-22",33.3562,34.4579,33.2508,34.0555,32100.0],["2024-03-25",33.815,35.1907,33.1031,34.3249,39300.0],["2024-03-26",34.4692,36.2874,34.296,35.2292,28600.0],["2024-03-27",35.2773,36.9416,35.1907,36.0084,33300.0],["2024-03-28",35.816,36.8646,35.4408,35.8833,16300.0],["2024-04-01",35.5274,37.2206,35.4504,37.2206,25100.0],["2024-04-02",37.2206,40.0585,36.5568,39.741,67300.0],["2024-04-03",39.1927,39.4332,37.3456,38.5385,24300.0],["2024-04-04",38.9137,39.7795,37.615,38.4038,40900.0],["2024-04-05",38.6828,39.5583,38.375,38.9041,23600.0],["2024-04-08",38.6251,38.6251,37.4322,37.4322,30400.0],["2024-04-09",37.4322,38.3942,36.4606,37.413,27800.0],["2024-04-10",37.2879,37.7016,36.7299,37.057,18900.0],["2024-04-11",36.7588,37.3264,36.4702,36.778,20200.0],["2024-04-12",36.5664,36.576,35.9796,36.5471,17100.0],["2024-04-15",36.0854,37.1725,35.9796,37.0185,18100.0],["2024-04-16",36.6145,37.413,36.1431,37.0859,22900.0],["2024-04-17",37.3649,37.4899,36.0565,36.0565,12900.0],["2024-04-18",36.4028,36.499,34.9887,35.9988,12400.0],["2024-04-19",35.9796,36.3259,35.5659,36.0661,12300.0],["2024-04-22",36.0854,37.3649,36.0373,36.5375,23900.0],["2024-04-23",37.2013,37.7208,36.5856,37.2494,17700.0],["2024-04-24",37.4899,37.8266,36.7203,37.3937,14700.0],["2024-04-25",37.3552,37.4514,36.6626,37.1628,13000.0],["2024-04-26",36.8935,37.3071,35.9314,36.1816,18100.0],["2024-04-29",36.3644,37.7112,35.6621,37.5476,20700.0],["2024-04-30",37.0378,37.0378,31.2657,31.7082,36200.0],["2024-05-01",31.8429,34.5269,31.2175,34.4884,25000.0],["2024-05-02",34.5365,36.2682,34.0844,35.9026,31100.0],["2024-05-03",36.4606,36.7684,36.1046,36.1046,10300.0],["2024-05-06",36.499,37.9902,33.9689,35.6813,25900.0],["2024-05-07",35.5947,35.9122,33.7669,33.7669,15600.0],["2024-05-08",33.7765,35.0271,33.7765,35.0271,13200.0],["2024-05-09",34.6231,34.6231,33.5264,33.7669,13200.0],["2024-05-10",33.7669,34.7674,33.3821,33.3821,7600.0],["2024-05-13",33.3917,34.1036,32.5451,32.5451,15800.0],["2024-05-14",32.6798,32.9973,32.0545,32.7568,9200.0],["2024-05-15",33.5168,33.9882,33.0069,33.9882,18500.0],["2024-05-16",32.6317,34.7001,32.6317,34.3537,9400.0],["2024-05-17",34.0363,34.8155,34.0363,34.1517,7700.0],["2024-05-20",33.7958,34.6327,32.2854,32.2854,32500.0],["2024-05-21",32.4778,34.3441,32.4778,34.3441,20900.0],["2024-05-22",34.8155,35.2965,34.6712,34.8347,12800.0],["2024-05-23",34.0844,34.7001,33.2763,33.7477,32100.0],["2024-05-24",33.6996,33.9593,32.5259,32.853,20400.0],["2024-05-28",32.6413,33.2763,31.3522,32.6221,36900.0],["2024-05-29",32.3527,34.9887,31.7082,34.9887,37000.0],["2024-05-30",34.7097,36.5279,34.5558,36.0757,31000.0],["2024-05-31",36.0854,36.0854,34.2864,34.4403,27600.0],["2024-06-03",34.498,35.3254,33.1993,34.9598,29700.0],["2024-06-04",34.3922,35.2677,33.8824,35.2677,24400.0],["2024-06-05",35.7872,35.7872,34.171,35.1041,26900.0],["2024-06-06",34.6712,35.2388,33.6899,33.8439,21100.0],["2024-06-07",33.9112,34.4692,33.4302,33.7669,9500.0],["2024-06-10",33.9689,34.0651,32.7087,33.1897,15800.0],["2024-06-11",33.2667,33.2667,30.9482,31.4484,27400.0],["2024-06-12",31.7948,32.8915,29.5148,30.3421,53900.0],["2024-06-13",29.3416,31.0155,29.3416,30.9674,28700.0],["2024-06-14",30.9963,31.9968,29.7264,30.977,36000.0],["2024-06-17",30.9771,33.4783,30.9674,33.1416,49900.0],["2024-06-18",32.7664,33.8631,32.0353,32.0353,20900.0],["2024-06-20",31.6793,32.0256,30.0343,30.092,26600.0],["2024-06-21",30.1016,31.0348,29.7745,30.775,32400.0],["2024-06-24",30.9289,30.9289,28.9568,29.5629,38600.0],["2024-06-25",29.2935,30.6884,28.8414,29.1781,55300.0],["2024-06-26",28.7527,30.2706,27.8536,29.5938,61900.0],["2024-06-27",29.1781,30.0095,28.3853,29.5938,60800.0],["2024-06-28",29.8065,31.8561,29.4198,30.0289,646400.0],["2024-07-01",30.0965,31.8754,29.4391,31.8174,45600.0],["2024-07-02",31.4887,31.4887,28.627,28.627,41900.0],["2024-07-03",28.424,30.0675,28.2499,30.0482,16900.0],["2024-07-05",29.6905,30.0482,28.0276,28.1533,39900.0],["2024-07-08",28.3853,31.8754,28.1533,31.8464,73900.0],["2024-07-09",31.7498,32.8519,31.2277,31.4307,47400.0],["2024-07-10",31.305,32.0205,30.4542,30.4542,34000.0],["2024-07-11",30.754,32.7069,30.5026,32.6005,41900.0],["2024-07-12",32.8616,33.6544,31.9045,33.2966,29400.0],["2024-07-15",33.78,35.5106,32.8422,34.8049,42600.0],["2024-07-16",34.8919,36.0907,34.8242,35.8683,29600.0],["2024-07-17",35.8683,36.2261,34.3311,35.9553,39600.0],["2024-07-18",35.559,36.2357,34.9305,35.4236,18000.0],["2024-07-19",35.4913,36.3324,35.0562,35.1819,18200.0],["2024-07-22",35.2012,35.675,34.1861,35.675,16900.0],["2024-07-23",35.0176,37.0575,34.1571,36.6611,32500.0],["2024-07-24",36.5354,37.0285,35.472,35.472,22600.0],["2024-07-25",36.5258,37.1252,36.1197,36.5934,22400.0],["2024-07-26",37.0285,37.6569,36.5451,37.1735,17500.0],["2024-07-29",36.8641,37.0382,35.588,36.1584,22100.0],["2024-07-30",35.936,36.5354,35.849,36.4871,17700.0],["2024-07-31",36.0907,37.2219,33.9927,36.6901,26700.0],["2024-08-01",37.0672,37.1445,33.9347,35.3076,17800.0],["2024-08-02",34.0217,34.3601,32.5329,34.2248,13600.0],["2024-08-05",33.4803,33.4803,31.6821,32.5812,19300.0],["2024-08-06",32.9099,33.3256,32.2815,32.7842,13200.0],["2024-08-07",32.8132,33.3353,31.9915,32.1075,11900.0],["2024-08-08",32.7842,33.5093,32.7746,33.3063,11000.0],["2024-08-09",33.4223,34.2248,32.4459,33.78,25900.0],["2024-08-12",34.1958,34.3408,32.3202,33.287,14000.0],["2024-08-13",33.287,34.9499,33.287,34.9015,11000.0],["2024-08-14",35.2979,35.8877,33.8961,33.9541,14700.0],["2024-08-15",34.6792,35.965,34.1474,34.4375,20900.0],["2024-08-16",34.3988,36.2454,34.3891,35.1916,34500.0],["2024-08-19",35.2979,37.7149,34.2828,37.6086,34800.0],["2024-08-20",38.411,38.6721,35.0756,36.7578,26400.0],["2024-08-21",37.5989,39.7355,36.5451,39.7355,35100.0],["2024-08-22",39.1458,40.6057,39.1458,39.8322,24300.0],["2024-08-23",40.1223,41.3211,38.6721,40.4413,82300.0],["2024-08-26",41.0987,42.1525,38.7107,40.1126,76000.0],["2024-08-27",40.0643,40.1223,39.1555,39.8516,22200.0],["2024-08-28",39.9192,40.4123,39.7162,40.1029,24100.0],["2024-08-29",40.1223,40.1223,39.5712,40.0352,19400.0],["2024-08-30",40.1223,40.1223,39.0781,40.0062,17900.0],["2024-09-03",40.0062,40.0062,38.1693,38.7397,19200.0],["2024-09-04",38.1403,38.6624,37.7633,38.6624,15700.0],["2024-09-05",38.5077,39.5035,38.3917,39.1361,8700.0],["2024-09-06",39.2231,39.2231,37.6956,37.7246,24700.0],["2024-09-09",37.7536,38.6914,37.7536,37.8213,17900.0],["2024-09-10",38.2177,38.4884,37.2605,38.4787,23400.0],["2024-09-11",38.527,38.527,37.5312,38.5174,10600.0],["2024-09-12",38.5754,40.306,38.5754,39.7259,12400.0],["2024-09-13",40.3543,41.0504,39.8322,40.2093,27300.0],["2024-09-16",40.1223,40.567,39.2521,40.2189,37300.0],["2024-09-17",40.1223,40.6443,39.7839,40.422,82400.0],["2024-09-18",40.5767,43.9605,39.0104,42.5006,59500.0],["2024-09-19",43.5834,43.9895,42.7616,43.9701,20300.0],["2024-09-20",43.5737,43.6124,41.5048,42.4136,56900.0],["2024-09-23",42.868,42.8776,41.0311,41.5918,22400.0],["2024-09-24",42.3556,42.4619,41.2244,42.3556,20700.0],["2024-09-25",42.3556,43.0253,41.8606,42.6856,17700.0],["2024-09-26",42.7535,43.1514,41.4238,41.9091,20800.0],["2024-09-27",41.9285,43.1223,41.9285,42.6662,14200.0],["2024-09-30",43.2679,43.2679,42.2876,42.9864,15400.0],["2024-10-01",42.8312,42.9573,40.9968,41.8218,21500.0],["2024-10-02",42.4235,43.0544,41.7344,41.7635,16300.0],["2024-10-03",41.5597,42.1906,41.0938,41.385,15100.0],["2024-10-04",42.1712,42.9379,41.7829,42.3847,17800.0],["2024-10-07",42.2197,42.3362,41.2006,41.2491,9200.0],["2024-10-08",41.2588,41.7732,40.6183,41.22,14800.0],["2024-10-09",41.22,41.2685,40.23,40.7056,14400.0],["2024-10-10",40.0262,40.1039,39.2109,39.5215,9400.0],["2024-10-11",39.2109,40.3368,39.2109,40.1427,13800.0],["2024-10-14",40.23,41.0162,40.065,40.8124,10400.0],["2024-10-15",41.6471,42.0256,41.1424,41.3171,12800.0],["2024-10-16",41.8509,42.6759,41.6956,42.1323,12300.0],["2024-10-17",42.2682,42.3944,41.288,42.3944,11800.0],["2024-10-18",42.2876,43.1126,41.9576,42.0935,10700.0],["2024-10-21",42.0935,42.4041,41.0259,41.3462,22500.0],["2024-10-22",44.9276,57.2635,44.7238,53.4783,204700.0],["2024-10-23",54.08,57.5353,50.4986,57.147,95300.0],["2024-10-24",57.807,57.807,54.1577,55.2932,39200.0],["2024-10-25",54.7109,57.38,54.7109,55.3224,37300.0],["2024-10-28",56.6229,57.9235,54.8856,56.3123,33700.0],["2024-10-29",56.2832,57.5838,55.3126,57.5061,29700.0],["2024-10-30",57.2635,58.2826,56.5453,56.7394,22300.0],["2024-10-31",56.7394,57.7294,56.4191,56.5065,17700.0],["2024-11-01",56.4967,56.817,54.5653,54.5847,20500.0],["2024-11-04",54.6138,58.1176,53.4589,54.2936,53400.0],["2024-11-05",54.5459,58.5349,54.5459,58.2341,33300.0],["2024-11-06",58.797,58.797,57.1567,58.2049,51400.0],["2024-11-07",57.4673,58.6223,57.1179,57.9526,40800.0],["2024-11-08",57.9623,58.5544,57.2635,58.2244,30100.0],["2024-11-11",58.3893,58.9037,57.2635,58.467,38100.0],["2024-11-12",57.875,58.2341,55.9241,56.0018,20700.0],["2024-11-13",56.7685,56.8753,54.5653,55.07,18400.0],["2024-11-14",54.7691,54.8759,53.1483,54.148,19000.0],["2024-11-15",54.3712,55.3224,53.7597,54.4974,22500.0],["2024-11-18",54.5459,55.9047,54.2062,55.0215,38300.0],["2024-11-19",54.41,56.2541,54.4003,56.2541,14800.0],["2024-11-20",56.2929,58.9037,55.0312,57.1179,48300.0],["2024-11-21",56.9335,58.3797,55.7688,57.2732,49800.0],["2024-11-22",56.7588,58.2341,56.0212,57.9526,35800.0],["2024-11-25",58.2341,61.1458,56.06,57.6226,71700.0],["2024-11-26",57.9429,58.7096,57.4382,58.1661,29300.0],["2024-11-27",58.1661,60.0878,56.6617,57.4285,34200.0],["2024-11-29",57.8458,57.8458,56.9238,57.2926,7400.0],["2024-12-02",57.7779,58.962,57.545,58.9329,72800.0],["2024-12-03",59.2629,60.9517,58.2438,60.2917,30700.0],["2024-12-04",60.1849,60.4955,59.1173,59.8549,18800.0],["2024-12-05",59.3308,59.8161,58.5738,59.2823,18600.0],["2024-12-06",59.2823,59.2823,57.0888,58.2535,25000.0],["2024-12-09",57.9429,58.7485,57.3605,58.3311,20400.0],["2024-12-10",59.1173,59.1949,57.8652,57.9041,20500.0],["2024-12-11",58.4476,60.1267,58.4476,59.2532,77300.0],["2024-12-12",60.3887,60.8546,58.894,60.5537,29000.0],["2024-12-13",59.7967,63.5139,59.7967,62.5822,56600.0],["2024-12-16",62.8345,63.9313,59.4764,60.3984,34700.0],["2024-12-17",59.5637,60.7769,59.059,60.0393,26200.0],["2024-12-18",59.6317,59.6414,55.7688,56.1862,45000.0],["2024-12-19",56.1862,57.5255,55.0894,55.9144,21500.0],["2024-12-20",54.6721,57.1179,54.6721,56.5841,81800.0],["2024-12-23",56.5841,56.5841,55.3806,55.6621,19600.0],["2024-12-24",55.2835,56.7297,54.575,55.4777,14300.0],["2024-12-26",54.7885,56.8753,54.7885,56.1085,23200.0],["2024-12-27",56.274,56.274,53.6263,53.8891,14000.0],["2024-12-30",53.4802,53.4997,51.7086,53.0519,21700.0],["2024-12-31",53.5581,54.0351,52.7404,52.8962,15600.0],["2025-01-02",52.6431,53.2758,51.3095,51.806,26600.0],["2025-01-03",51.5237,51.9422,50.8033,51.6891,22100.0],["2025-01-06",51.5334,52.0201,49.6449,50.1609,30800.0],["2025-01-07",50.4432,50.521,49.129,50.0927,19400.0],["2025-01-08",49.4113,49.9662,48.7688,49.7423,23900.0],["2025-01-10",48.8565,48.8565,46.6273,47.0848,29500.0],["2025-01-13",47.0848,48.7494,45.3911,48.3113,27800.0],["2025-01-14",49.0219,49.791,47.4645,47.6494,16900.0],["2025-01-15",48.6228,50.3263,48.6228,49.9759,19600.0],["2025-01-16",49.7131,50.1998,48.6326,49.5865,23900.0],["2025-01-17",49.898,50.1317,49.2945,49.2945,10400.0],["2025-01-21",49.4503,50.7449,49.3042,50.5016,23700.0],["2025-01-22",50.8812,51.8546,50.0538,50.2874,33500.0],["2025-01-23",50.4139,51.1246,49.6547,49.7812,15000.0],["2025-01-24",49.275,49.7325,48.4379,48.5547,21300.0],["2025-01-27",47.9901,48.8954,47.2114,47.2114,38400.0],["2025-01-28",47.0167,48.6715,46.6468,48.4476,20600.0],["2025-01-29",48.3308,49.7423,47.299,49.2945,31600.0],["2025-01-30",49.3432,51.5821,49.3432,50.083,19300.0],["2025-01-31",49.6449,49.6449,47.591,48.0193,23200.0],["2025-02-03",46.7246,47.9512,45.6441,46.9193,35800.0],["2025-02-04",52.6236,62.4358,51.6307,61.3748,121100.0],["2025-02-05",60.8881,61.3748,57.7049,58.0262,53900.0],["2025-02-06",58.7368,58.7368,54.4926,54.9696,29700.0],["2025-02-07",54.4537,54.4537,50.5794,51.0661,39000.0],["2025-02-10",50.3361,52.7599,47.9317,48.837,57100.0],["2025-02-11",48.7494,53.3148,48.0193,52.9935,47900.0],["2025-02-12",52.9643,53.5387,50.8617,50.9007,38100.0],["2025-02-13",51.0077,52.4679,50.4529,51.9812,29800.0],["2025-02-14",52.1564,52.1564,49.3334,50.2777,32900.0],["2025-02-18",49.752,50.3361,48.5644,48.6423,44300.0],["2025-02-19",48.6423,48.691,47.2016,47.7662,25800.0],["2025-02-20",47.26,47.7175,46.491,46.9875,17500.0],["2025-02-21",47.4742,47.591,44.4274,45.0601,21300.0],["2025-02-24",45.2061,45.2742,44.1548,44.1548,21300.0],["2025-02-25",44.038,45.9556,44.038,45.4787,19500.0],["2025-02-26",45.2742,47.2308,44.7875,45.4787,19500.0],["2025-02-27",45.8096,45.8096,43.9212,44.2327,14500.0],["2025-02-28",43.9309,44.6804,43.0451,43.7946,17200.0],["2025-03-03",43.6681,43.6681,41.4681,41.7602,33100.0],["2025-03-04",41.2637,42.4416,39.6965,40.9035,33800.0],["2025-03-05",41.6141,41.6141,40.2027,40.7965,27100.0],["2025-03-06",40.2416,40.9035,39.2,39.8425,30300.0],["2025-03-07",39.6186,41.4,39.1222,39.9009,25500.0],["2025-03-10",39.8133,39.8133,38.4213,38.4992,22000.0],["2025-03-11",38.8107,40.4071,38.7523,40.154,24900.0],["2025-03-12",40.2027,40.2027,38.5284,39.1222,15900.0],["2025-03-13",38.0027,38.4408,37.6912,37.9443,12300.0],["2025-03-14",38.4992,39.0248,37.7399,37.7496,12000.0],["2025-03-17",37.7691,37.8664,37.37,37.5744,10700.0],["2025-03-18",37.1753,37.8664,36.9903,37.8178,21200.0],["2025-03-19",38.139,38.6452,37.4771,38.3629,15600.0],["2025-03-20",37.7983,38.6549,37.4771,37.9735,9800.0],["2025-03-21",37.4284,37.7983,36.6788,37.2824,26600.0],["2025-03-24",37.5355,38.3824,37.4771,38.3824,11900.0],["2025-03-25",38.5284,38.5284,37.5355,37.6036,15700.0],["2025-03-26",37.7698,38.1023,37.1832,37.5645,12100.0],["2025-03-27",37.0952,37.5841,36.6063,37.5841,11800.0],["2025-03-28",38.1609,38.1609,36.3228,36.3326,11200.0],["2025-03-31",36.0197,36.0588,35.0908,35.697,16900.0],["2025-04-01",35.9317,36.8116,35.2864,36.3521,14800.0],["2025-04-02",35.7361,37.2614,35.7361,36.9583,15500.0],["2025-04-03",35.6579,35.6579,32.5292,33.4385,24100.0],["2025-04-04",32.2456,34.338,30.7301,33.6633,28300.0],["2025-04-07",32.9496,35.0615,32.2261,33.1451,19600.0],["2025-04-08",33.37,34.9931,32.8029,33.546,24100.0],["2025-04-09",33.3211,36.2641,32.8225,35.1202,20700.0],["2025-04-10",34.7291,34.7291,32.6856,33.0083,21300.0],["2025-04-11",33.4189,34.0544,33.3016,34.0544,12900.0],["2025-04-14",34.1913,34.866,31.5514,32.1674,15400.0],["2025-04-15",31.8252,32.9985,31.6003,31.8936,16700.0],["2025-04-16",32.2065,32.2065,30.4955,30.7497,20300.0],["2025-04-17",30.7888,32.3141,30.7888,31.9719,21700.0],["2025-04-21",31.923,31.923,30.0848,31.2288,28900.0],["2025-04-22",33.9762,35.9317,33.1256,35.0517,41200.0],["2025-04-23",35.5406,36.4694,34.1913,34.2207,21500.0],["2025-04-24",34.0251,34.074,31.8643,32.539,25400.0],["2025-04-25",32.4705,32.4705,31.4341,32.1674,13400.0],["2025-04-28",32.4803,32.4803,31.2288,32.0501,13800.0],["2025-04-29",32.451,32.7149,31.4243,32.0599,10900.0],["2025-04-30",31.2777,32.8616,31.2777,32.6465,20400.0],["2025-05-01",32.3043,32.4118,31.4048,31.9034,15800.0],["2025-05-02",33.3602,33.3602,32.187,32.9203,9300.0],["2025-05-05",32.3141,32.3141,31.3461,31.4243,13900.0],["2025-05-06",30.8572,31.1212,30.3488,30.3488,7300.0],["2025-05-07",30.8866,30.8866,30.2119,30.3879,10300.0],["2025-05-08",30.0946,31.5319,29.4982,31.2679,17600.0],["2025-05-09",30.5542,30.7204,30.2022,30.603,9600.0],["2025-05-12",31.4732,33.9175,31.4732,32.7638,29800.0],["2025-05-13",33.3407,33.3407,32.2065,32.842,22100.0],["2025-05-14",32.8714,32.8714,32.0696,32.0696,16700.0],["2025-05-15",31.6101,32.7052,31.6101,32.7052,14100.0],["2025-05-16",32.7443,32.842,32.1283,32.5292,13100.0],["2025-05-19",32.1283,32.1283,31.3657,31.8839,13200.0],["2025-05-20",32.1479,32.3239,31.6785,31.8643,11900.0],["2025-05-21",31.3363,31.3363,29.6938,29.9382,10700.0],["2025-05-22",29.6351,31.3657,29.6253,30.8768,13400.0],["2025-05-23",30.1044,30.1044,29.6644,29.6644,7700.0],["2025-05-27",29.8013,31.747,29.8013,30.9844,25300.0],["2025-05-28",30.8377,31.8741,30.0164,30.0555,10300.0],["2025-05-29",30.0751,30.1924,29.596,30.0751,16000.0],["2025-05-30",29.5569,29.8893,29.1756,29.6938,13000.0],["2025-06-02",29.5373,29.7035,28.7258,28.7258,11900.0],["2025-06-03",28.9213,30.1826,28.7551,29.8893,18700.0],["2025-06-04",29.1756,29.5178,29.0093,29.2049,11000.0],["2025-06-05",29.3711,29.9382,28.9409,28.9409,9100.0],["2025-06-06",29.3222,29.8111,29.1951,29.6644,13300.0],["2025-06-09",29.6644,31.1701,29.4689,30.6617,17100.0],["2025-06-10",31.131,31.835,30.8279,31.4341,15600.0],["2025-06-11",31.1212,31.5221,30.8475,30.9257,12600.0],["2025-06-12",30.7106,31.1506,29.4395,29.9871,17200.0],["2025-06-13",29.6155,29.86,28.7356,28.7551,14400.0],["2025-06-16",30.0555,35.1495,29.7231,33.9664,49600.0],["2025-06-17",34.2207,36.049,33.2527,34.0153,41400.0],["2025-06-18",33.9664,36.0392,33.9664,34.866,20700.0],["2025-06-20",35.5308,36.6454,34.2891,34.9442,32900.0],["2025-06-23",35.1593,35.1593,33.2331,34.8366,34500.0],["2025-06-24",35.1691,36.8703,35.1593,36.753,28600.0],["2025-06-25",36.9201,36.9791,35.2392,35.888,22400.0],["2025-06-26",35.0819,36.4876,34.9443,35.5243,17100.0],["2025-06-27",35.9863,36.5171,35.5144,35.9568,134600.0],["2025-06-30",36.4581,36.4581,35.0426,35.4161,21300.0],["2025-07-01",35.1901,37.7261,35.1114,36.7235,32400.0],["2025-07-02",37.1167,38.4437,36.812,37.8637,19800.0],["2025-07-03",38.542,39.2006,35.5833,38.5715,44600.0],["2025-07-07",37.8834,38.5518,37.3231,37.4509,35900.0],["2025-07-08",38.0308,39.0826,37.7261,38.3749,28500.0],["2025-07-09",38.8369,38.8369,38.0112,38.4044,17300.0],["2025-07-10",38.3356,39.8788,38.3356,38.9843,12300.0],["2025-07-11",39.004,39.004,37.2248,37.2248,21700.0],["2025-07-14",37.4705,38.6599,37.3821,38.6501,33000.0],["2025-07-15",38.8467,38.8467,36.4876,36.8906,40500.0],["2025-07-16",36.8709,37.5885,36.7726,37.5,17400.0],["2025-07-17",37.5885,38.0996,36.9496,37.8932,19000.0],["2025-07-18",38.2078,38.2078,36.0452,36.4384,14800.0],["2025-07-21",36.4384,37.3723,36.4384,36.7825,11100.0],["2025-07-22",37.1167,37.8441,37.1167,37.2739,11200.0],["2025-07-23",37.3526,37.8932,37.2543,37.8932,17600.0],["2025-07-24",37.677,37.677,35.5833,35.6127,19500.0],["2025-07-25",35.7209,36.9201,35.5144,36.2025,8300.0],["2025-07-28",36.6449,36.6449,35.8585,36.0747,7300.0],["2025-07-29",36.0747,36.0747,34.8952,35.0721,14900.0],["2025-07-30",35.0426,35.4456,33.9122,34.2268,11400.0],["2025-07-31",34.1285,34.1285,33.3912,33.4306,10800.0],["2025-08-01",32.9784,33.4109,32.4378,32.8703,15800.0],["2025-08-04",32.7818,34.0891,32.7818,33.4797,11100.0],["2025-08-05",33.5977,33.9515,32.7818,32.9293,14500.0],["2025-08-06",32.8604,33.9319,32.8211,32.8211,14000.0],["2025-08-07",33.234,33.2438,32.713,32.7916,9200.0],["2025-08-08",32.0937,34.099,32.0937,33.6861,7900.0],["2025-08-11",34.9443,35.2097,32.5459,33.8237,11000.0],["2025-08-12",33.8139,35.3572,33.8139,34.9542,9400.0],["2025-08-13",34.9738,35.9273,34.9738,35.7799,11800.0],["2025-08-14",35.7798,35.7798,34.0498,35.1311,14100.0],["2025-08-15",35.6226,35.6226,33.9122,34.6101,32700.0],["2025-08-18",35.0525,36.4581,35.0525,35.9273,64700.0],["2025-08-19",44.715,47.1724,40.3015,40.7242,185200.0],["2025-08-20",41.2844,41.2844,39.0826,39.3185,46300.0],["2025-08-21",39.4266,41.6875,39.4266,41.4712,29100.0],["2025-08-22",42.0315,44.774,41.884,43.2209,48300.0],["2025-08-25",44.0171,45.983,43.8598,45.4424,75100.0],["2025-08-26",45.4424,45.8356,43.8598,44.8034,38700.0],["2025-08-27",44.2333,45.1377,43.3683,44.8821,29600.0],["2025-08-28",44.6658,45.924,43.3093,45.865,23600.0],["2025-08-29",45.6685,45.8847,45.2654,45.5898,12300.0],["2025-09-02",45.0,46.0321,42.7785,45.9044,24000.0],["2025-09-03",45.5407,46.3958,44.4004,45.5112,30500.0],["2025-09-04",45.2163,46.0223,43.9679,45.9928,36700.0],["2025-09-05",46.1894,48.0374,45.3932,47.6147,46600.0],["2025-09-08",47.4869,49.1088,46.6809,48.1947,36200.0],["2025-09-09",48.1947,48.1947,46.2287,46.7104,61700.0],["2025-09-10",46.9955,48.9319,45.8749,48.7353,35100.0],["2025-09-11",48.4306,48.8729,47.7228,48.7058,24000.0],["2025-09-12",48.1357,49.5905,47.9293,48.1062,22100.0],["2025-09-15",48.578,49.5806,45.9928,47.6737,29300.0],["2025-09-16",47.3395,47.6835,46.3762,46.7006,22600.0],["2025-09-17",47.9686,48.9024,46.8283,46.966,33400.0],["2025-09-18",47.0053,51.7726,46.8972,50.8585,79000.0],["2025-09-19",50.4948,50.4948,47.192,47.4378,71800.0],["2025-09-22",47.2314,48.1259,46.5728,47.9194,35900.0],["2025-09-23",47.8211,48.9221,47.3493,47.5951,27200.0],["2025-09-24",47.6543,47.6543,46.9041,47.2792,27400.0],["2025-09-25",46.9041,46.993,45.6999,46.154,17000.0],["2025-09-26",46.4797,47.0324,46.3613,46.8646,16800.0],["2025-09-29",47.2299,47.526,46.0355,47.2397,32100.0],["2025-09-30",47.1805,47.6049,45.2558,45.7493,30300.0],["2025-10-01",45.2953,45.4236,44.1996,44.2786,28600.0],["2025-10-02",44.328,44.9004,43.5581,44.0812,27600.0],["2025-10-03",44.5846,45.2064,44.4069,44.6142,18800.0],["2025-10-06",44.6142,44.9004,42.2552,42.423,22800.0],["2025-10-07",42.2256,42.8178,41.1299,41.7518,17800.0],["2025-10-08",41.5149,43.5186,41.5149,42.8869,20400.0],["2025-10-09",42.8375,42.8375,41.8505,42.0183,12100.0],["2025-10-10",42.5809,43.1435,40.4884,40.5377,26800.0],["2025-10-13",41.8998,43.5975,41.5346,42.5513,32600.0],["2025-10-14",42.0775,42.8573,41.663,42.2058,26000.0],["2025-10-15",42.2749,42.8573,40.5377,40.7647,35100.0],["2025-10-16",40.7055,41.3668,39.8665,40.0442,23700.0],["2025-10-17",39.3632,40.0245,37.9221,37.9714,53000.0],["2025-10-20",38.08,39.9652,37.2904,39.4717,85900.0],["2025-10-21",44.4168,44.4168,35.5334,36.0171,127500.0],["2025-10-22",36.1553,36.3823,34.3095,34.9708,63700.0],["2025-10-23",35.0893,36.3823,34.3095,35.6124,76900.0],["2025-10-24",35.642,36.4711,35.3262,35.642,47000.0],["2025-10-27",35.642,36.1059,35.5334,35.5334,64500.0],["2025-10-28",35.5334,36.1849,35.5334,35.5532,48100.0],["2025-10-29",35.5334,35.9579,34.2996,34.4082,70000.0],["2025-10-30",34.0529,35.0794,33.5594,33.9344,69000.0],["2025-10-31",33.9344,34.5365,33.7271,33.7469,29900.0],["2025-11-03",33.5692,35.2373,33.5594,34.0924,43300.0],["2025-11-04",34.0529,34.9511,34.0529,34.1417,35500.0],["2025-11-05",34.0627,34.8524,34.0529,34.6846,34700.0],["2025-11-06",34.2207,34.4477,34.0529,34.1022,27900.0],["2025-11-07",34.3292,34.4576,34.0529,34.1614,25000.0],["2025-11-10",34.655,35.0202,34.5464,34.5563,25400.0],["2025-11-11",34.5464,34.9116,34.0529,34.4872,25300.0],["2025-11-12",34.5464,34.882,34.5464,34.655,16300.0],["2025-11-13",34.5661,34.9511,34.5168,34.6945,26300.0],["2025-11-14",34.5464,35.4742,34.5464,35.2077,28100.0],["2025-11-17",35.2077,35.6223,34.3391,34.3391,40800.0],["2025-11-18",34.1417,35.5729,34.1417,34.803,27500.0],["2025-11-19",34.8919,36.481,34.8919,35.5038,39100.0],["2025-11-20",36.096,37.1917,35.0399,35.1189,70100.0],["2025-11-21",35.4742,37.5075,35.4742,36.9548,38900.0],["2025-11-24",37.1127,38.2478,37.014,37.3298,36900.0],["2025-11-25",37.2706,39.758,37.1522,39.0572,47700.0],["2025-11-26",38.6623,39.3631,38.4057,38.4057,34300.0],["2025-11-28",39.225,39.225,38.1787,39.0177,28600.0],["2025-12-01",38.4945,40.7845,38.4945,39.9554,31700.0],["2025-12-02",39.9455,40.7647,39.4816,39.8468,38400.0],["2025-12-03",40.518,41.2385,39.9751,40.9029,25900.0],["2025-12-04",40.7253,40.7253,39.6987,39.6987,22500.0],["2025-12-05",39.4915,39.985,39.4816,39.7086,19000.0],["2025-12-08",39.7481,39.8567,39.4816,39.5211,18100.0],["2025-12-09",39.4816,39.9554,39.4816,39.8468,23200.0],["2025-12-10",40.5081,41.7518,40.4588,41.3274,28100.0],["2025-12-11",41.5544,42.1367,41.4261,41.89,23900.0],["2025-12-12",41.3866,42.1071,41.3866,41.8702,21500.0],["2025-12-15",41.8505,42.3736,41.505,41.9591,17000.0],["2025-12-16",41.6827,42.0676,41.1694,41.8505,21300.0],["2025-12-17",41.4359,41.7222,40.8141,40.8141,13500.0],["2025-12-18",41.0214,41.8604,40.0047,40.0047,82900.0],["2025-12-19",40.0047,41.278,39.3928,39.8271,67200.0],["2025-12-22",40.1725,41.1201,39.7382,40.0047,34600.0],["2025-12-23",40.0442,40.5279,39.4816,40.4588,26500.0],["2025-12-24",40.2515,40.8042,40.0936,40.5476,10800.0],["2025-12-26",40.3206,40.4686,39.5211,40.2811,36600.0],["2025-12-29",40.291,40.3109,39.2892,39.5669,14300.0],["2025-12-30",39.7356,39.7356,38.7536,38.7932,17900.0],["2025-12-31",38.8924,39.5868,38.2179,39.1702,16000.0],["2026-01-02",39.1702,40.3803,38.9817,39.5868,40200.0],["2026-01-05",39.5471,41.0945,39.2694,40.1323,17200.0],["2026-01-06",39.8943,40.4001,39.3289,39.8943,16700.0],["2026-01-07",40.0728,40.0728,38.2576,38.6246,22000.0],["2026-01-08",38.6246,41.0548,38.5453,40.6977,26700.0],["2026-01-09",40.5291,41.0945,39.5471,39.7951,12000.0],["2026-01-12",39.8943,42.2153,39.7455,42.1062,22200.0],["2026-01-13",41.6995,41.6995,40.4497,40.8266,20200.0],["2026-01-14",41.0647,41.5904,40.5291,40.9754,15200.0],["2026-01-15",41.3623,42.2252,40.0629,41.4416,22000.0],["2026-01-16",41.3226,41.7194,40.787,40.9258,15600.0],["2026-01-20",40.6679,40.6679,39.2694,39.5372,13000.0],["2026-01-21",39.8248,41.8086,39.8248,41.8086,18600.0],["2026-01-22",41.8086,42.0764,40.8762,42.0566,29000.0],["2026-01-23",40.8862,41.759,40.4894,40.8366,12300.0],["2026-01-26",41.2432,41.2432,39.438,39.4578,26000.0],["2026-01-27",39.4479,40.906,38.942,39.1206,17800.0],["2026-01-28",39.3388,40.7671,37.9105,38.1882,14200.0],["2026-01-29",39.3884,39.3884,38.1088,38.8825,11400.0],["2026-01-30",38.823,39.7752,38.1783,39.7058,23400.0],["2026-02-02",39.9835,41.8681,39.9042,41.3226,24800.0],["2026-02-03",46.1234,46.6193,41.0845,42.8204,83300.0],["2026-02-04",42.6517,44.8042,42.6517,43.6337,78400.0],["2026-02-05",43.6436,47.6112,43.6238,45.6572,92600.0],["2026-02-06",48.127,59.4645,48.127,57.0839,164900.0],["2026-02-09",57.0641,57.2327,54.9414,56.5384,93900.0],["2026-02-10",55.8341,57.4509,54.6339,55.844,50100.0],["2026-02-11",56.2904,56.3896,54.257,55.1794,29900.0],["2026-02-12",54.8521,55.8738,52.9477,55.0604,40800.0],["2026-02-13",55.5762,57.6096,55.3382,57.1037,35800.0],["2026-02-17",56.6475,57.4013,55.6952,56.7863,44900.0],["2026-02-18",56.7863,58.3436,53.4833,54.128,29900.0],["2026-02-19",52.8485,54.128,52.174,52.7691,44000.0],["2026-02-20",52.2732,53.394,50.944,52.8981,47500.0],["2026-02-23",52.6699,53.523,51.1623,52.2732,32800.0],["2026-02-24",52.4914,54.3462,52.2137,52.6005,30200.0],["2026-02-25",53.0072,53.6122,51.5788,52.3029,15800.0],["2026-02-26",52.1343,53.3742,51.7376,53.0072,14900.0],["2026-02-27",52.293,52.541,51.0531,51.0531,26200.0],["2026-03-02",50.4382,51.0531,49.6446,49.9224,23900.0],["2026-03-03",48.8114,51.4995,46.6193,49.5851,72000.0],["2026-03-04",50.1307,54.505,50.1307,52.3525,72900.0],["2026-03-05",51.8863,52.2037,46.6293,47.641,54500.0],["2026-03-06",46.8177,47.2542,46.054,46.6293,24900.0],["2026-03-09",45.3993,47.1451,43.7428,45.9647,38000.0],["2026-03-10",45.5283,48.0675,44.5363,46.3714,46800.0],["2026-03-11",46.4904,46.778,44.5264,45.6473,17600.0],["2026-03-12",44.6752,46.7285,43.7428,45.6076,36800.0],["2026-03-13",45.6175,46.0738,44.6455,45.0025,16900.0],["2026-03-16",45.191,46.054,44.7546,45.0422,19200.0],["2026-03-17",45.4787,45.8258,44.1495,45.2704,28700.0],["2026-03-18",45.0918,45.7663,44.2586,44.8141,33700.0],["2026-03-19",44.1892,45.0422,43.961,44.4768,22300.0],["2026-03-20",44.3876,44.3876,42.6517,43.0485,33700.0],["2026-03-23",43.9412,45.1712,43.227,44.9629,39100.0],["2026-03-24",44.338,46.2325,44.338,45.4687,23000.0],["2026-03-25",45.7762,46.1631,44.4471,44.8042,15600.0],["2026-03-26",45.0819,45.1117,44.0999,44.4471,11300.0],["2026-03-27",44.1693,45.6076,43.5445,45.4588,42700.0],["2026-03-30",45.9968,45.9968,44.2135,44.622,22900.0],["2026-03-31",44.9109,46.4551,44.4128,44.7714,29500.0],["2026-04-01",44.9707,48.338,44.8312,46.7539,46100.0],["2026-04-02",45.9968,47.282,44.2135,46.3853,30800.0],["2026-04-06",46.3853,47.0528,45.6083,46.3455,114300.0],["2026-04-07",46.3953,46.8635,44.5921,45.937,26000.0],["2026-04-08",47.6207,49.0154,46.3156,47.5509,50600.0],["2026-04-09",47.0927,49.2246,45.419,48.3479,41000.0],["2026-04-10",48.059,48.4276,46.7041,48.3081,70900.0],["2026-04-13",48.2184,50.2807,46.993,50.0814,117800.0],["2026-04-14",49.9718,49.9818,45.7776,46.3156,55200.0],["2026-04-15",45.937,46.8137,44.6817,44.9507,30400.0],["2026-04-16",44.9806,45.2396,43.0579,44.6419,52600.0],["2026-04-17",45.2297,47.4712,44.871,46.465,60200.0],["2026-04-20",46.0964,46.3554,44.5821,46.0765,80400.0],["2026-04-21",46.5746,52.323,46.1263,49.8523,129200.0],["2026-04-22",50.5995,52.6418,49.4637,49.4936,58600.0],["2026-04-23",49.2545,50.8286,47.0229,48.0989,57200.0],["2026-04-24",47.81,48.9058,47.1823,48.0192,36800.0],["2026-04-27",48.6369,55.0627,48.6369,54.3055,132800.0],["2026-04-28",54.3952,56.0689,51.8946,55.7999,74100.0],["2026-04-29",55.8895,58.699,55.6504,56.6766,66500.0],["2026-04-30",56.7164,57.2146,54.1461,55.0925,73000.0],["2026-05-01",55.77,57.085,54.983,56.1785,48000.0],["2026-05-04",56.0091,56.2582,53.4388,54.2358,62100.0],["2026-05-05",54.6841,56.7364,54.6841,56.0091,52100.0],["2026-05-06",56.3777,56.7862,54.5346,54.7837,31300.0],["2026-05-07",54.704,55.76,53.2395,54.9531,40500.0],["2026-05-08",55.1224,55.9792,53.7775,55.6305,34500.0],["2026-05-11",56.1087,56.5869,55.2719,55.4213,37300.0],["2026-05-12",55.0029,55.7102,53.9269,55.232,48500.0],["2026-05-13",54.8933,55.0726,53.4188,53.907,34300.0],["2026-05-14",54.0963,56.2382,54.0963,55.78,32700.0],["2026-05-15",54.9929,55.7899,53.2993,53.2993,54400.0],["2026-05-18",52.8012,54.6642,51.8049,52.9805,51600.0],["2026-05-19",52.9108,53.8572,52.4425,53.1598,77700.0],["2026-05-20",53.1997,55.3316,52.9905,55.0328,43400.0],["2026-05-21",54.8036,55.9991,53.0602,55.9991,40400.0],["2026-05-22",56.039,56.8758,55.4512,55.9991,52000.0],["2026-05-26",56.1585,57.9518,55.4612,56.2482,47200.0],["2026-05-27",57.1946,59.496,56.4474,56.8061,54700.0],["2026-05-28",56.9356,59.6454,55.8198,59.6454,66500.0],["2026-05-29",59.7849,60.7413,57.3241,57.4038,78900.0],["2026-06-01",58.5097,59.7749,57.2345,57.8422,77600.0],["2026-06-02",58.2506,59.6554,57.8721,58.9679,59000.0],["2026-06-03",58.9679,59.2668,57.1747,57.5333,33500.0],["2026-06-04",57.3142,58.5296,56.9356,58.1311,38000.0],["2026-06-05",58.0514,58.8285,56.7264,56.7264,33500.0],["2026-06-08",55.5608,57.6828,55.3017,56.2681,59200.0],["2026-06-09",56.7364,58.7488,56.7364,57.7525,31400.0],["2026-06-10",58.2008,58.679,57.6529,57.9319,30100.0],["2026-06-11",58.7986,63.2219,58.7986,62.9729,64300.0],["2026-06-12",63.0127,63.5905,60.6616,62.8434,52500.0],["2026-06-15",63.3614,64.7562,62.9629,63.4311,46300.0],["2026-06-16",63.7101,64.786,61.598,62.2058,50800.0],["2026-06-17",62.2655,64.7462,61.2693,63.0526,42600.0],["2026-06-18",64.0687,65.9915,62.664,64.6067,122300.0],["2026-06-22",64.4872,65.0052,63.5407,64.5967,41000.0],["2026-06-23",64.6466,67.3564,63.8994,66.39,54700.0],["2026-06-24",66.42,69.09,65.68,67.84,50400.0],["2026-06-25",68.11,69.64,67.62,68.77,33400.0],["2026-06-26",68.82,74.9,67.99,72.91,122700.0],["2026-06-29",72.81,73.43,67.91,73.05,86700.0],["2026-06-30",72.13,75.76,71.08,74.48,57233.0],["2026-07-08",68.89,70,68.4401,69.98,35611.679992],["2026-07-09",69.78,72.79,68.0201,71.79,60585.54517],["2026-07-10",72,72.58,70.69,71.3,29475.86087],["2026-07-13",71.3,73.355,70.72,71.5,67449.071633],["2026-07-14",71.89,73.13,70.5,71.63,40039.26622],["2026-07-15",72.13,73.9499,71.93,72.24,30380.221643],["2026-07-27",75.47,77.3826,74.7111,75.84,38002.036291],["2026-07-28",76.61,77.99,75.825,77.88,51723.495684],["2026-07-29",77.76,78.645,74.88,75.35,47750.383616],["2026-07-30",74.81,75.04,72.105,73.97,126759.590686],["2026-07-31",73.97,76.85,73.06,74.03,67913.7532],["2026-08-03",74.77,77.77,74.77,77.72,49959.113047],["2026-08-04",77.38,78.1151,76.22,77.44,43133.508268]]}