{"t":"FRD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",8.0809,8.2305,8.0809,8.1931,64700.0],["2011-07-06",8.1931,8.2604,8.0809,8.0809,68600.0],["2011-07-07",8.0809,8.4176,8.0809,8.2455,81400.0],["2011-07-08",8.2455,8.3053,8.1557,8.238,27000.0],["2011-07-11",8.2006,8.3053,8.1557,8.238,24200.0],["2011-07-12",8.3727,8.3727,8.2006,8.2529,28700.0],["2011-07-13",8.2604,8.5597,8.2604,8.4999,34200.0],["2011-07-14",8.5223,8.8066,8.5223,8.7543,44200.0],["2011-07-15",8.6794,8.7917,8.6794,8.7767,27500.0],["2011-07-18",8.7917,8.9189,8.6869,8.9189,69000.0],["2011-07-19",8.874,8.9039,8.7992,8.8889,41700.0],["2011-07-20",8.9873,9.358,8.7528,9.1008,90000.0],["2011-07-21",9.1462,9.2596,9.0402,9.1613,26200.0],["2011-07-22",9.2294,9.2748,9.0932,9.1537,65600.0],["2011-07-25",9.1537,9.5017,9.0932,9.4185,40500.0],["2011-07-26",9.4488,9.7967,9.4488,9.653,48200.0],["2011-07-27",9.6454,9.6454,8.6998,8.9041,85500.0],["2011-07-28",9.0024,9.1537,8.8209,9.0932,39300.0],["2011-07-29",9.0781,9.0856,8.8133,8.9646,22500.0],["2011-08-01",9.1613,9.1764,8.9041,9.1083,31700.0],["2011-08-02",9.1083,9.1462,8.5485,8.6317,27600.0],["2011-08-03",8.6544,8.7301,8.1097,8.4123,42500.0],["2011-08-04",8.3216,8.3216,7.7542,7.9433,55600.0],["2011-08-05",7.9433,8.3291,7.4894,7.7542,64100.0],["2011-08-08",7.4591,7.4591,6.6572,7.0658,85400.0],["2011-08-09",6.9447,7.0658,6.1277,6.4681,86000.0],["2011-08-10",6.5438,6.6194,6.052,6.6194,81500.0],["2011-08-11",6.6194,7.0809,6.4908,6.9977,41200.0],["2011-08-12",7.1792,7.8374,7.0506,7.5877,29300.0],["2011-08-15",6.9901,7.3684,6.8085,7.0279,136000.0],["2011-08-16",6.9977,7.0052,6.7405,6.8615,28700.0],["2011-08-17",6.8615,6.8615,6.6572,6.748,25700.0],["2011-08-18",6.7102,6.7102,6.2866,6.3168,44900.0],["2011-08-19",6.2866,6.4454,6.1807,6.3017,36500.0],["2011-08-22",6.3471,6.453,6.0672,6.2336,29000.0],["2011-08-23",6.2412,6.4303,6.1428,6.3622,22100.0],["2011-08-24",6.3168,6.7934,6.3168,6.7178,26400.0],["2011-08-25",6.7934,6.7934,6.4833,6.5967,32400.0],["2011-08-26",6.6194,7.0128,6.5438,6.8766,26100.0],["2011-08-29",6.9447,7.1565,6.9447,7.1263,18500.0],["2011-08-30",7.1263,7.2246,6.8237,7.2171,16600.0],["2011-08-31",7.2625,7.3003,7.1263,7.1263,8100.0],["2011-09-01",7.1187,7.2625,6.975,7.1112,10500.0],["2011-09-02",7.0052,7.2322,6.8615,7.0506,15600.0],["2011-09-06",6.8237,6.9825,6.6724,6.9372,7300.0],["2011-09-07",7.0658,7.0733,6.8842,6.9523,8900.0],["2011-09-08",6.9296,7.0279,6.8842,6.9069,7200.0],["2011-09-09",6.9447,6.9599,6.7026,6.8464,11400.0],["2011-09-12",6.8464,7.0733,6.7707,6.8615,10300.0],["2011-09-13",6.922,6.922,6.8842,6.922,5300.0],["2011-09-14",7.0204,7.0431,6.8161,6.8842,10800.0],["2011-09-15",6.9069,7.0431,6.8464,6.9145,12500.0],["2011-09-16",6.8918,6.8918,6.7253,6.7253,17400.0],["2011-09-19",6.7253,6.8615,6.6951,6.7783,13500.0],["2011-09-20",6.8085,6.8464,6.6875,6.8237,11400.0],["2011-09-21",6.8085,6.8085,6.7329,6.7329,6800.0],["2011-09-22",6.6194,6.7632,6.5816,6.7329,25600.0],["2011-09-23",6.8085,6.8312,6.6194,6.6194,12900.0],["2011-09-26",6.5438,6.5438,6.2412,6.4681,26400.0],["2011-09-27",6.4681,6.6119,6.3244,6.5816,11700.0],["2011-09-28",6.5892,6.7707,6.5892,6.627,4200.0],["2011-09-29",6.7556,6.7556,6.5438,6.5438,4000.0],["2011-09-30",6.7102,6.7102,6.5438,6.6119,13300.0],["2011-10-03",6.5816,6.6043,6.052,6.052,33900.0],["2011-10-04",6.052,6.1806,5.9007,6.0142,28200.0],["2011-10-05",6.0596,6.4303,6.0596,6.4303,10500.0],["2011-10-06",6.4606,6.8464,6.4606,6.7859,10600.0],["2011-10-07",6.801,6.8842,6.7405,6.8085,9600.0],["2011-10-10",6.8161,6.922,6.7102,6.8842,24700.0],["2011-10-11",6.8085,6.8615,6.7178,6.7178,24600.0],["2011-10-12",6.8539,6.9598,6.7859,6.9598,21200.0],["2011-10-13",6.9523,7.0355,6.8691,7.0355,34300.0],["2011-10-14",7.0279,7.0733,6.8993,7.0733,21200.0],["2011-10-17",7.0733,7.1792,6.9901,7.1263,26100.0],["2011-10-18",7.149,7.4818,7.0733,7.4818,47300.0],["2011-10-19",7.4205,7.4588,7.2365,7.2825,13300.0],["2011-10-20",7.2672,7.3209,6.9759,7.1062,17400.0],["2011-10-21",7.1675,7.3975,7.1675,7.3209,14800.0],["2011-10-24",7.4052,7.5202,7.2442,7.3209,12800.0],["2011-10-25",7.3132,7.3132,7.1369,7.1829,22600.0],["2011-10-26",7.3515,7.7731,7.2672,7.6888,41500.0],["2011-10-27",7.8498,8.2024,7.8498,8.0261,31300.0],["2011-10-28",8.0644,8.1258,7.7118,8.0644,21900.0],["2011-10-31",7.9725,8.0414,7.8805,7.9495,7300.0],["2011-11-01",7.8498,8.2944,7.6812,8.1871,19300.0],["2011-11-02",8.3327,8.578,8.2408,8.5244,20000.0],["2011-11-03",8.7237,8.7774,8.3941,8.5781,21800.0],["2011-11-04",8.5627,8.7084,8.3634,8.6164,14200.0],["2011-11-07",8.624,8.7544,8.1411,8.2791,28900.0],["2011-11-08",8.4861,8.4861,8.2714,8.4707,12700.0],["2011-11-09",8.4324,8.4707,8.0874,8.1258,18400.0],["2011-11-10",8.2714,8.5474,8.1794,8.2024,7000.0],["2011-11-11",8.2101,8.3864,8.2101,8.3021,7400.0],["2011-11-14",8.2638,8.5781,8.2024,8.4094,10700.0],["2011-11-15",8.5474,8.624,8.4017,8.5474,16800.0],["2011-11-16",8.5474,8.5781,8.3941,8.4401,6900.0],["2011-11-17",8.5474,8.5474,8.2408,8.2408,9000.0],["2011-11-18",8.2867,8.2867,7.5892,7.8728,64900.0],["2011-11-21",7.7961,7.9418,7.7731,7.8268,6900.0],["2011-11-22",7.8498,7.9878,7.8421,7.8805,5900.0],["2011-11-23",7.8805,8.0108,7.7501,7.8268,15800.0],["2011-11-25",7.8115,7.9111,7.7655,7.8575,3700.0],["2011-11-28",7.9801,8.2178,7.8421,7.8728,7100.0],["2011-11-29",7.8881,8.1258,7.7961,8.1258,7800.0],["2011-11-30",8.2561,8.3251,8.1641,8.1718,9200.0],["2011-12-01",7.9878,8.1718,7.9878,8.1028,11400.0],["2011-12-02",8.1258,8.2944,8.1258,8.2408,18800.0],["2011-12-05",8.3481,8.4707,8.2024,8.4247,16300.0],["2011-12-06",8.4707,8.4707,8.0951,8.2484,22900.0],["2011-12-07",8.3097,8.4324,8.2331,8.3327,11600.0],["2011-12-08",8.4094,8.4324,8.2101,8.4247,9100.0],["2011-12-09",8.4171,8.4247,8.2484,8.2868,11200.0],["2011-12-12",8.2024,8.2024,7.7655,7.9801,11900.0],["2011-12-13",8.0338,8.2024,7.9725,7.9725,10000.0],["2011-12-14",7.9878,8.3251,7.8958,8.2101,9400.0],["2011-12-15",8.3251,8.4247,8.1411,8.3251,17400.0],["2011-12-16",8.3557,8.3941,8.2024,8.2791,28400.0],["2011-12-19",8.4324,8.4324,8.0108,8.3097,15700.0],["2011-12-20",8.4324,8.4324,8.0568,8.0644,22400.0],["2011-12-21",8.1028,8.2331,8.0108,8.2331,10500.0],["2011-12-22",8.2791,8.3711,8.1641,8.1641,5900.0],["2011-12-23",8.2331,8.3404,8.1258,8.3251,5200.0],["2011-12-27",8.4247,8.4247,8.1718,8.2254,11100.0],["2011-12-28",8.2024,8.2408,8.0491,8.0874,11000.0],["2011-12-29",8.1104,8.3174,8.0568,8.0874,14100.0],["2011-12-30",8.1028,8.1641,7.9801,8.0798,8200.0],["2012-01-03",8.1794,8.1948,8.0568,8.0874,20400.0],["2012-01-04",8.1641,8.4324,8.1641,8.4324,37900.0],["2012-01-05",8.4324,8.6624,8.3557,8.624,23200.0],["2012-01-06",8.693,8.9997,8.6854,8.762,25600.0],["2012-01-09",8.8234,9.1377,8.7697,9.1377,18600.0],["2012-01-10",9.1913,9.6589,9.1837,9.4903,23800.0],["2012-01-11",9.5056,9.5823,9.1606,9.2143,33200.0],["2012-01-12",9.2756,9.5823,9.176,9.1837,26700.0],["2012-01-13",9.314,9.314,9.1837,9.314,12000.0],["2012-01-17",9.3906,9.4826,9.1607,9.199,43100.0],["2012-01-18",9.1835,9.1835,8.9045,9.137,25000.0],["2012-01-19",9.3385,9.3385,8.8425,8.8657,21400.0],["2012-01-20",8.9587,8.9587,8.548,8.7495,25200.0],["2012-01-23",8.8502,8.9122,8.7262,8.7805,18600.0],["2012-01-24",8.827,8.827,8.5713,8.672,13600.0],["2012-01-25",8.6023,8.7107,8.5325,8.61,12500.0],["2012-01-26",8.5248,8.6798,8.1915,8.2768,28900.0],["2012-01-27",8.269,8.4085,8.1683,8.331,14900.0],["2012-01-30",8.331,8.4085,8.1373,8.1915,6100.0],["2012-01-31",8.2303,8.2613,7.9435,8.0985,20300.0],["2012-02-01",8.207,8.6487,8.207,8.4783,15700.0],["2012-02-02",8.4783,8.548,8.1915,8.1915,8900.0],["2012-02-03",8.3,8.5248,8.3,8.3388,6200.0],["2012-02-06",8.021,8.2613,8.021,8.2535,30200.0],["2012-02-07",8.0985,8.4085,8.0598,8.4085,10600.0],["2012-02-08",8.3698,8.4318,8.3,8.3388,12400.0],["2012-02-09",8.331,8.4783,8.331,8.3698,5800.0],["2012-02-10",8.331,8.4395,8.145,8.3775,25200.0],["2012-02-13",8.5015,8.5015,8.1605,8.2923,63800.0],["2012-02-14",8.2303,8.2303,7.9048,7.9048,32100.0],["2012-02-15",8.0133,8.1373,7.866,7.866,41600.0],["2012-02-16",7.9048,7.959,7.8505,7.9435,15000.0],["2012-02-17",8.021,8.1373,8.021,8.0985,17300.0],["2012-02-21",8.0985,8.2923,8.021,8.1605,44900.0],["2012-02-22",8.2225,8.2535,8.1838,8.1838,20800.0],["2012-02-23",8.2303,8.2303,8.1063,8.1528,11500.0],["2012-02-24",8.2303,8.2303,8.1373,8.1605,10200.0],["2012-02-27",8.2148,8.486,8.145,8.2225,17900.0],["2012-02-28",8.207,8.207,8.0598,8.1295,15700.0],["2012-02-29",8.1838,8.2845,8.0985,8.0985,7900.0],["2012-03-01",8.0675,8.4473,8.0675,8.2458,6100.0],["2012-03-02",8.3543,8.3543,8.2148,8.2148,10100.0],["2012-03-05",8.238,8.3078,8.1218,8.1218,16000.0],["2012-03-06",8.1373,8.269,8.0288,8.1063,9200.0],["2012-03-07",8.1683,8.176,8.021,8.1373,5400.0],["2012-03-08",8.2613,8.3155,8.1063,8.176,7000.0],["2012-03-09",8.1993,8.1993,8.0908,8.1295,10400.0],["2012-03-12",8.2613,8.2613,8.0598,8.0598,36800.0],["2012-03-13",8.0753,8.1683,8.0598,8.0675,20300.0],["2012-03-14",8.1373,8.176,8.0598,8.1218,17500.0],["2012-03-15",8.1063,8.1373,8.0598,8.1373,10800.0],["2012-03-16",8.1295,8.1295,8.021,8.021,16600.0],["2012-03-19",8.0288,8.1295,8.021,8.0985,30700.0],["2012-03-20",8.083,8.1373,8.0675,8.114,18400.0],["2012-03-21",8.207,8.207,8.0753,8.207,3500.0],["2012-03-22",8.1683,8.2303,8.114,8.2148,13300.0],["2012-03-23",8.2768,8.331,8.2535,8.2535,17500.0],["2012-03-26",8.2535,8.4395,8.2535,8.2923,8400.0],["2012-03-27",8.331,8.4473,8.331,8.4163,15800.0],["2012-03-28",8.4473,8.486,8.2535,8.4008,20400.0],["2012-03-29",8.424,8.5248,8.424,8.5248,18900.0],["2012-03-30",8.5248,8.5248,8.4085,8.486,11400.0],["2012-04-02",8.4473,8.5248,8.2923,8.3465,29300.0],["2012-04-03",8.3543,8.4395,8.3,8.3,15700.0],["2012-04-04",8.362,8.4473,8.362,8.393,8700.0],["2012-04-05",8.4008,8.4163,8.3543,8.3543,7600.0],["2012-04-09",8.4473,8.4473,8.3543,8.4395,6700.0],["2012-04-10",8.424,8.4783,8.3775,8.3853,15500.0],["2012-04-11",8.4872,8.6284,8.4715,8.55,6600.0],["2012-04-12",8.4794,9.0049,8.4715,8.7618,83400.0],["2012-04-13",8.7775,8.8559,8.699,8.7461,8900.0],["2012-04-16",8.8716,8.8716,8.6833,8.7696,20400.0],["2012-04-17",8.8559,8.8794,8.7853,8.8559,6500.0],["2012-04-18",8.7931,8.8245,8.6441,8.652,19900.0],["2012-04-19",8.7069,8.8637,8.6912,8.7696,18500.0],["2012-04-20",8.8637,8.9108,8.5343,8.8167,18500.0],["2012-04-23",8.6833,8.8481,8.5343,8.8324,9100.0],["2012-04-24",8.7931,8.8481,8.7853,8.7931,16400.0],["2012-04-25",8.903,8.903,8.7853,8.8637,3900.0],["2012-04-26",8.903,9.0206,8.8637,8.9971,25100.0],["2012-04-27",8.9971,9.3187,8.9971,9.2873,38700.0],["2012-04-30",9.3422,9.3422,9.0991,9.1697,16700.0],["2012-05-01",9.2167,9.2403,9.0991,9.1775,24000.0],["2012-05-02",9.2324,9.3579,9.2089,9.2167,23400.0],["2012-05-03",9.2089,9.2089,9.0206,9.1383,15600.0],["2012-05-04",9.201,9.201,8.6284,8.6833,31500.0],["2012-05-07",8.7461,8.7931,8.6284,8.7147,12200.0],["2012-05-08",8.7775,8.7853,8.5892,8.6284,21300.0],["2012-05-09",8.6284,8.6284,8.5108,8.597,14900.0],["2012-05-10",8.597,8.6049,8.4559,8.5657,14900.0],["2012-05-11",8.6284,8.652,8.3931,8.5421,9800.0],["2012-05-14",8.4715,8.5578,8.4245,8.4323,7400.0],["2012-05-15",8.4402,8.4402,8.2833,8.2833,10000.0],["2012-05-16",8.2676,8.3539,8.2127,8.2441,11500.0],["2012-05-17",8.2676,8.2676,8.0166,8.0166,29400.0],["2012-05-18",8.0087,8.1029,7.8832,7.9146,19000.0],["2012-05-21",7.9538,8.0637,7.8754,7.9852,11600.0],["2012-05-22",8.0872,8.0872,7.9617,8.0401,7300.0],["2012-05-23",7.8989,7.8989,7.7264,7.844,29800.0],["2012-05-24",7.844,7.9695,7.7656,7.8989,7500.0],["2012-05-25",7.8989,7.9695,7.8989,7.9068,4100.0],["2012-05-29",7.9852,8.1107,7.9617,8.0087,2800.0],["2012-05-30",8.0323,8.0872,7.9695,8.0244,3400.0],["2012-05-31",7.9852,8.0793,7.9774,8.0087,3100.0],["2012-06-01",7.9695,8.048,7.7734,7.8911,9300.0],["2012-06-04",7.8832,7.9538,7.8519,7.8989,2200.0],["2012-06-05",7.844,8.1421,7.695,8.0009,8000.0],["2012-06-06",8.0793,8.3853,8.0793,8.1813,7900.0],["2012-06-07",8.1421,8.2048,7.8597,7.9774,14100.0],["2012-06-08",8.0323,8.1029,7.946,7.946,3600.0],["2012-06-11",7.8832,8.0793,7.8832,7.9774,13500.0],["2012-06-12",8.048,8.1029,8.0166,8.0715,5400.0],["2012-06-13",8.0872,8.0872,7.9695,7.9695,10600.0],["2012-06-14",8.1186,8.1186,7.9068,7.946,7300.0],["2012-06-15",7.9381,8.0166,7.9381,8.0087,8000.0],["2012-06-18",7.9852,8.048,7.8519,8.048,9600.0],["2012-06-19",8.095,8.095,7.8597,8.0087,16000.0],["2012-06-20",8.6206,8.6206,7.9695,8.0715,19500.0],["2012-06-21",8.1186,8.1892,7.9852,8.0558,7000.0],["2012-06-22",8.0323,8.0558,7.9538,8.0087,5300.0],["2012-06-25",8.0009,8.0401,7.8832,7.946,9600.0],["2012-06-26",7.946,8.048,7.9068,7.9617,6000.0],["2012-06-27",8.0558,8.0558,7.9225,7.9303,5600.0],["2012-06-28",7.9695,8.0323,7.946,8.0323,2700.0],["2012-06-29",8.0793,8.0793,7.9225,7.9774,15300.0],["2012-07-02",7.9695,8.0793,7.946,8.0793,13500.0],["2012-07-03",8.0793,8.2754,8.0715,8.2127,8100.0],["2012-07-05",8.2519,8.346,7.946,8.0087,20500.0],["2012-07-06",7.9303,7.9852,7.9225,7.9852,37100.0],["2012-07-09",7.8989,7.9617,7.8597,7.9225,23500.0],["2012-07-10",7.9225,7.9931,7.7656,7.8048,28900.0],["2012-07-11",7.8048,7.8832,7.7577,7.7734,20000.0],["2012-07-12",7.7891,7.8989,7.7656,7.8832,2700.0],["2012-07-13",7.8283,7.9931,7.8283,7.8832,11400.0],["2012-07-16",7.8989,7.9852,7.8832,7.9774,5600.0],["2012-07-17",7.9774,8.0166,7.7028,7.8048,38600.0],["2012-07-18",7.8763,7.932,7.7253,7.7412,34300.0],["2012-07-19",7.7174,7.8604,7.7094,7.8366,20600.0],["2012-07-20",7.924,7.932,7.8604,7.932,10100.0],["2012-07-23",7.773,7.9161,7.773,7.8763,16900.0],["2012-07-24",7.8207,7.8604,7.5266,7.5664,19400.0],["2012-07-25",7.5266,7.5425,7.2723,7.3597,18700.0],["2012-07-26",7.3597,7.4233,7.3518,7.3677,31300.0],["2012-07-27",7.3597,7.4074,7.312,7.3915,14900.0],["2012-07-30",7.3915,7.4074,7.2326,7.2564,40500.0],["2012-07-31",7.3359,7.3359,7.2484,7.2484,25400.0],["2012-08-01",7.2882,7.2961,7.1133,7.1531,28900.0],["2012-08-02",7.1133,7.2167,7.1133,7.2167,27800.0],["2012-08-03",7.2167,7.2643,7.1531,7.2484,17700.0],["2012-08-06",7.2326,7.4471,7.2326,7.3359,19400.0],["2012-08-07",7.3359,7.3995,7.2802,7.32,12900.0],["2012-08-08",7.3279,7.5266,7.3279,7.4392,9300.0],["2012-08-09",7.4074,7.6458,7.4074,7.5982,6300.0],["2012-08-10",7.4948,7.5187,7.3915,7.4233,15200.0],["2012-08-13",7.4948,7.5584,7.4869,7.5028,7800.0],["2012-08-14",7.5664,7.7333,7.5664,7.6617,17900.0],["2012-08-15",7.781,7.781,7.7174,7.7651,10200.0],["2012-08-16",7.7492,7.7571,7.6141,7.7571,15000.0],["2012-08-17",7.7969,7.8366,7.6061,7.8127,18100.0],["2012-08-20",7.8286,7.9161,7.8048,7.8127,12400.0],["2012-08-21",7.8366,7.924,7.7492,7.773,17000.0],["2012-08-22",7.781,7.8048,7.6856,7.7492,20000.0],["2012-08-23",7.7492,7.7492,7.5902,7.5982,13200.0],["2012-08-24",7.5584,7.8127,7.5505,7.5505,7100.0],["2012-08-27",7.5584,7.6299,7.5505,7.5505,19600.0],["2012-08-28",7.6538,7.6538,7.5505,7.6141,8200.0],["2012-08-29",7.6935,7.7412,7.6141,7.7094,8400.0],["2012-08-30",7.7412,7.7492,7.6299,7.7094,11300.0],["2012-08-31",7.7651,7.8286,7.6458,7.773,9900.0],["2012-09-04",7.8366,7.932,7.7889,7.8525,11300.0],["2012-09-05",7.9955,7.9955,7.8127,7.8525,15600.0],["2012-09-06",7.932,7.9479,7.8763,7.8922,4300.0],["2012-09-07",7.9002,7.9717,7.9002,7.9479,13400.0],["2012-09-10",8.0194,8.0194,7.9638,8.0114,7300.0],["2012-09-11",8.0194,8.0194,7.9876,8.0114,15900.0],["2012-09-12",8.0194,8.0432,7.8763,7.9399,16500.0],["2012-09-13",7.8525,8.0273,7.7889,8.0273,19800.0],["2012-09-14",8.0671,8.0909,8.0114,8.0512,21800.0],["2012-09-17",8.0512,8.0591,7.9717,8.0432,4900.0],["2012-09-18",8.0432,8.0909,8.0432,8.0512,13300.0],["2012-09-19",8.1942,8.2499,8.0671,8.1227,15400.0],["2012-09-20",8.0512,8.1068,7.9955,8.0909,10100.0],["2012-09-21",8.1068,8.1227,7.9399,8.0273,18500.0],["2012-09-24",8.0273,8.0353,7.9081,7.9081,10300.0],["2012-09-25",7.9638,8.1227,7.8684,8.0671,20700.0],["2012-09-26",7.9955,8.0671,7.8843,8.0432,8600.0],["2012-09-27",8.0909,8.1148,7.9955,8.0432,6900.0],["2012-09-28",8.0194,8.1307,7.9955,8.1307,10800.0],["2012-10-01",8.1942,8.2022,8.0671,8.0671,12400.0],["2012-10-02",8.1625,8.2022,8.0671,8.1625,11500.0],["2012-10-03",8.1466,8.1625,8.0273,8.1625,10400.0],["2012-10-04",8.1545,8.2499,8.1466,8.1863,13800.0],["2012-10-05",8.2578,8.2896,8.1784,8.2817,25200.0],["2012-10-08",8.3532,8.3532,8.2737,8.3214,21500.0],["2012-10-09",8.3055,8.385,8.3055,8.385,10800.0],["2012-10-10",8.4088,8.6234,8.3532,8.5042,22500.0],["2012-10-11",8.3453,8.5837,8.3453,8.5042,15900.0],["2012-10-12",8.6473,8.695,8.4883,8.5042,8800.0],["2012-10-15",8.5439,8.6155,8.5042,8.5996,33500.0],["2012-10-16",8.5837,8.6473,8.5042,8.6473,24300.0],["2012-10-17",8.5668,8.599,8.5266,8.5427,12200.0],["2012-10-18",8.6071,8.6875,8.5507,8.5668,9700.0],["2012-10-19",8.6071,8.6714,8.5186,8.5186,16900.0],["2012-10-22",8.591,8.6392,8.5588,8.5668,15600.0],["2012-10-23",8.5507,8.5507,8.2933,8.3496,14300.0],["2012-10-24",8.3577,8.5105,8.3496,8.4623,9100.0],["2012-10-25",8.4623,8.4783,8.3899,8.3899,8400.0],["2012-10-26",8.3496,8.4783,8.3496,8.4623,8400.0],["2012-10-31",8.4462,8.6473,8.422,8.6312,13200.0],["2012-11-01",8.6392,8.6634,8.5749,8.6151,12600.0],["2012-11-02",8.5427,8.6151,8.4944,8.6071,8900.0],["2012-11-05",8.591,8.6473,8.591,8.6071,8100.0],["2012-11-06",8.6392,8.6473,8.591,8.6071,4100.0],["2012-11-07",8.599,8.6473,8.4864,8.5668,18300.0],["2012-11-08",8.6473,8.6473,8.5266,8.5588,10000.0],["2012-11-09",8.4864,8.5588,8.4784,8.5025,6600.0],["2012-11-12",8.5347,8.5507,8.3416,8.4703,16900.0],["2012-11-13",8.5025,8.6312,7.7785,7.9233,64700.0],["2012-11-14",7.7544,7.8268,7.5372,7.5372,38600.0],["2012-11-15",7.4648,7.8992,7.4487,7.8992,18100.0],["2012-11-16",7.9635,7.9716,7.7303,7.7383,17700.0],["2012-11-19",7.8992,8.0842,7.8187,8.0359,20000.0],["2012-11-20",8.1164,8.1325,8.0359,8.0922,6700.0],["2012-11-21",8.052,8.1083,8.0118,8.0359,5300.0],["2012-11-23",8.0198,8.0922,8.0118,8.0359,5500.0],["2012-11-26",8.044,8.0762,8.0198,8.0681,8100.0],["2012-11-27",8.0842,8.0842,8.0198,8.052,3200.0],["2012-11-28",8.0038,8.044,7.9957,7.9957,4300.0],["2012-11-29",7.9877,7.9877,7.9233,7.9635,9200.0],["2012-11-30",7.9314,8.0601,7.9314,8.044,20200.0],["2012-12-03",8.0842,8.2049,7.8911,7.8911,14800.0],["2012-12-04",8.0198,8.044,7.9153,8.0279,13300.0],["2012-12-05",7.9957,8.0359,7.8911,7.9233,4700.0],["2012-12-06",7.8911,7.9957,7.8911,7.8911,4000.0],["2012-12-07",7.9153,7.9796,7.9153,7.9394,12200.0],["2012-12-10",8.044,8.1325,7.9394,8.1003,47800.0],["2012-12-11",8.1244,8.1244,8.0601,8.0762,20400.0],["2012-12-12",8.0842,8.1244,8.0038,8.1003,20400.0],["2012-12-13",8.1325,8.1646,8.1003,8.1485,42200.0],["2012-12-14",8.4109,8.6139,8.3178,8.5124,21800.0],["2012-12-17",8.5209,8.6309,8.5209,8.6055,3800.0],["2012-12-18",8.4701,8.6309,8.3262,8.5378,15900.0],["2012-12-19",8.4616,8.4955,8.2839,8.3601,20400.0],["2012-12-20",8.487,8.4955,8.4278,8.4616,9800.0],["2012-12-21",8.4616,8.4616,8.3178,8.377,16500.0],["2012-12-24",8.3262,8.4532,8.3262,8.4193,6200.0],["2012-12-26",8.3685,8.4193,8.3601,8.4109,4600.0],["2012-12-27",8.4193,8.5124,8.4193,8.5124,15300.0],["2012-12-28",8.5462,8.5462,8.4362,8.487,13900.0],["2012-12-31",8.5547,8.5886,8.4362,8.5632,22400.0],["2013-01-02",8.6393,8.8255,8.6393,8.6986,25400.0],["2013-01-03",8.7493,8.9947,8.7155,8.9524,20800.0],["2013-01-04",8.8678,9.0962,8.8678,9.0624,28800.0],["2013-01-07",9.0624,9.1893,9.0624,9.1893,16800.0],["2013-01-08",9.1301,9.2232,9.1301,9.2232,10300.0],["2013-01-09",9.257,9.3501,9.1978,9.3501,12300.0],["2013-01-10",9.2739,9.367,9.257,9.3416,15900.0],["2013-01-11",9.3416,9.4347,9.257,9.3416,15500.0],["2013-01-14",9.2739,9.5109,9.257,9.3078,20600.0],["2013-01-15",9.3586,9.477,9.3078,9.4432,25300.0],["2013-01-16",9.5202,9.5973,9.4346,9.4945,33400.0],["2013-01-17",9.5716,9.5887,9.4689,9.4689,11800.0],["2013-01-18",9.4175,9.486,9.3576,9.4432,10800.0],["2013-01-22",9.4175,9.4603,9.3319,9.3661,22900.0],["2013-01-23",9.4175,9.4175,9.3062,9.3747,20100.0],["2013-01-24",9.3832,9.4432,9.349,9.4261,20700.0],["2013-01-25",9.3918,9.4175,9.3148,9.3319,19000.0],["2013-01-28",9.349,9.349,9.2291,9.2805,10400.0],["2013-01-29",9.349,9.4346,9.2719,9.4089,14200.0],["2013-01-30",9.4432,9.486,9.3747,9.3747,18000.0],["2013-01-31",9.4432,9.4603,9.3233,9.3918,16700.0],["2013-02-01",9.4175,9.4603,9.3576,9.3661,17200.0],["2013-02-04",9.3918,9.6315,9.3918,9.5545,42900.0],["2013-02-05",9.5031,9.6743,9.4432,9.5031,35100.0],["2013-02-06",9.4774,9.6829,9.4774,9.6743,29300.0],["2013-02-07",9.7257,9.974,9.6829,9.9654,31100.0],["2013-02-08",9.9997,10.1623,9.9569,10.051,22600.0],["2013-02-11",10.111,10.2565,10.0682,10.1024,29200.0],["2013-02-12",10.1281,10.2394,9.6315,9.837,92000.0],["2013-02-13",9.6315,9.8456,9.4603,9.837,34300.0],["2013-02-14",9.7771,9.8712,9.6572,9.8541,22000.0],["2013-02-15",9.8541,9.8541,9.7257,9.8284,18500.0],["2013-02-19",9.8884,9.8884,9.2976,9.3233,107400.0],["2013-02-20",9.3233,9.4432,9.2548,9.4432,29000.0],["2013-02-21",9.3319,9.3747,9.3319,9.3661,14400.0],["2013-02-22",9.4004,9.4689,9.349,9.4089,10600.0],["2013-02-25",9.4603,9.4603,9.3747,9.3747,20900.0],["2013-02-26",9.4004,9.486,9.2976,9.3404,30800.0],["2013-02-27",9.3233,9.4261,9.3233,9.349,24200.0],["2013-02-28",9.3661,9.4346,9.3148,9.3148,7500.0],["2013-03-01",9.2805,9.4004,9.2805,9.3148,19300.0],["2013-03-04",9.3747,9.4004,9.2548,9.3661,20800.0],["2013-03-05",9.3576,9.4004,9.2805,9.2891,19400.0],["2013-03-06",9.2634,9.4175,9.2634,9.3918,5800.0],["2013-03-07",9.3918,9.4945,9.3404,9.4432,8000.0],["2013-03-08",9.4603,9.5202,9.4261,9.4261,13700.0],["2013-03-11",9.4945,9.5545,9.349,9.4175,17500.0],["2013-03-12",9.4517,9.5288,9.3404,9.4689,7200.0],["2013-03-13",9.5459,9.5459,9.3404,9.3404,10200.0],["2013-03-14",9.4261,9.4261,9.2548,9.272,8700.0],["2013-03-15",9.2976,9.3661,8.9295,9.0237,31300.0],["2013-03-18",9.0322,9.075,8.9124,9.0665,25000.0],["2013-03-19",9.1178,9.2976,9.0322,9.2463,17900.0],["2013-03-20",9.2035,9.2291,9.0836,9.1607,14200.0],["2013-03-21",8.9894,9.1178,8.9894,9.075,14800.0],["2013-03-22",8.7497,9.1435,8.7497,8.9381,18100.0],["2013-03-25",8.7155,8.724,8.3473,8.4843,91700.0],["2013-03-26",8.3473,8.6042,8.3473,8.5956,34600.0],["2013-03-27",8.5528,8.6727,8.2788,8.6641,36700.0],["2013-03-28",8.6042,8.6213,8.4072,8.5185,28300.0],["2013-04-01",8.4415,8.5014,8.3901,8.4672,25500.0],["2013-04-02",8.4757,8.4757,8.4073,8.4244,17200.0],["2013-04-03",8.4244,8.4586,8.3473,8.3473,16500.0],["2013-04-04",8.296,8.4672,8.2189,8.373,25100.0],["2013-04-05",8.3816,8.5442,8.296,8.4415,28100.0],["2013-04-08",8.4158,8.5528,8.3816,8.51,6700.0],["2013-04-09",8.5528,8.5614,8.3901,8.5271,19500.0],["2013-04-10",8.5357,8.5528,8.3559,8.4757,18400.0],["2013-04-11",8.4501,8.5271,8.3901,8.4843,10200.0],["2013-04-12",8.4843,8.4843,8.3045,8.3388,12800.0],["2013-04-15",8.3388,8.3559,8.1076,8.1247,36500.0],["2013-04-16",8.1333,8.1418,8.0134,8.1333,20700.0],["2013-04-17",8.1851,8.1851,8.0383,8.0988,13800.0],["2013-04-18",8.0901,8.116,7.9174,7.9692,15300.0],["2013-04-19",7.952,8.0124,7.9174,7.9174,19000.0],["2013-04-22",7.8311,7.9779,7.7707,7.9347,20300.0],["2013-04-23",7.8484,8.1506,7.8397,8.116,12500.0],["2013-04-24",8.1074,8.2369,8.0297,8.211,6700.0],["2013-04-25",8.2369,8.375,8.211,8.3405,13300.0],["2013-04-26",8.4096,8.5823,8.3319,8.5046,18200.0],["2013-04-29",8.47,8.5477,8.2369,8.2369,12000.0],["2013-04-30",8.2455,8.2887,8.1506,8.2196,19300.0],["2013-05-01",8.1247,8.3578,8.1247,8.2973,42200.0],["2013-05-02",8.3319,8.3319,8.2628,8.3232,12600.0],["2013-05-03",8.3319,8.4527,8.2542,8.4527,23300.0],["2013-05-06",8.4355,8.4528,8.2714,8.2714,12300.0],["2013-05-07",8.2887,8.375,8.2714,8.3578,50300.0],["2013-05-08",8.2714,8.6082,8.2714,8.5995,41400.0],["2013-05-09",8.6254,8.7377,8.4096,8.4355,17800.0],["2013-05-10",8.3578,8.4355,8.2455,8.4009,8500.0],["2013-05-13",8.4009,8.4355,8.3146,8.3491,7600.0],["2013-05-14",8.4096,8.4355,8.3319,8.375,14300.0],["2013-05-15",8.375,8.4959,8.375,8.3837,3100.0],["2013-05-16",8.3664,8.4873,8.3578,8.375,13300.0],["2013-05-17",8.4528,8.4873,8.3664,8.3664,5800.0],["2013-05-20",8.375,8.4959,8.375,8.4614,17000.0],["2013-05-21",8.4873,8.5046,8.375,8.3837,10700.0],["2013-05-22",8.375,8.4268,8.3319,8.3319,16600.0],["2013-05-23",8.3664,8.4441,8.3664,8.4268,10200.0],["2013-05-24",8.3664,8.4441,8.3664,8.4096,4300.0],["2013-05-28",8.4355,8.4959,8.3491,8.4009,6000.0],["2013-05-29",8.4009,8.4182,8.2542,8.4182,20500.0],["2013-05-30",8.3837,8.4355,8.375,8.4182,14300.0],["2013-05-31",8.3837,8.4182,8.3837,8.3837,3100.0],["2013-06-03",8.2887,8.4096,8.2628,8.3146,8200.0],["2013-06-04",8.3491,8.5391,8.3319,8.4614,21100.0],["2013-06-05",8.4182,8.6168,8.4182,8.5564,11000.0],["2013-06-06",8.4786,8.5218,8.4786,8.5046,8700.0],["2013-06-07",8.5046,8.5218,8.4441,8.4614,8200.0],["2013-06-10",8.47,8.5305,8.3232,8.5132,16000.0],["2013-06-11",8.4614,8.5046,8.4182,8.4268,4400.0],["2013-06-12",8.47,8.47,8.2628,8.2628,25100.0],["2013-06-13",8.2714,8.5564,8.2714,8.5305,14600.0],["2013-06-14",8.6082,8.6082,8.3578,8.4009,6000.0],["2013-06-17",8.3232,8.47,8.2714,8.3405,12500.0],["2013-06-18",8.3146,8.4527,8.3146,8.4096,12000.0],["2013-06-19",8.4355,8.4441,8.306,8.3491,13800.0],["2013-06-20",8.3319,8.3491,8.2542,8.2628,13300.0],["2013-06-21",8.4182,8.4355,8.2542,8.3837,12800.0],["2013-06-24",8.3837,8.4182,8.2542,8.2973,18200.0],["2013-06-25",8.3232,8.375,8.2801,8.375,14500.0],["2013-06-26",8.3405,8.3491,8.2887,8.2887,5800.0],["2013-06-27",8.3405,8.4527,8.3405,8.375,7400.0],["2013-06-28",8.4614,8.5046,8.3319,8.5046,11400.0],["2013-07-01",8.5045,8.5045,8.3319,8.375,19800.0],["2013-07-02",8.3319,8.4441,8.2973,8.375,13800.0],["2013-07-03",8.3319,8.3319,8.2887,8.3146,2400.0],["2013-07-05",8.3837,8.3837,8.2973,8.3405,8900.0],["2013-07-08",8.3405,8.375,8.2973,8.3578,7700.0],["2013-07-09",8.375,8.4873,8.2973,8.3491,11800.0],["2013-07-10",8.3319,8.4959,8.3232,8.4182,16000.0],["2013-07-11",8.4268,8.5477,8.4268,8.5218,5000.0],["2013-07-12",8.4182,8.5218,8.2887,8.5218,7800.0],["2013-07-15",8.5046,8.5218,8.3837,8.5218,15300.0],["2013-07-16",8.4787,8.6168,8.47,8.6168,23500.0],["2013-07-17",8.6777,8.6777,8.5124,8.6516,16800.0],["2013-07-18",8.5385,8.669,8.4253,8.5385,17700.0],["2013-07-19",8.5211,8.5298,8.4601,8.5298,4200.0],["2013-07-22",8.5298,8.5298,8.4253,8.4253,12900.0],["2013-07-23",8.3209,8.4862,8.3209,8.4862,15800.0],["2013-07-24",8.4862,8.5733,8.4514,8.5733,39100.0],["2013-07-25",8.5733,8.7996,8.5733,8.7299,33100.0],["2013-07-26",8.6864,8.7212,8.6255,8.7038,2400.0],["2013-07-29",8.7387,8.8692,8.6864,8.8083,14100.0],["2013-07-30",8.8518,8.8518,8.6255,8.6603,10900.0],["2013-07-31",8.7125,8.8779,8.582,8.582,13200.0],["2013-08-01",8.6168,8.7125,8.5994,8.5994,13900.0],["2013-08-02",8.5733,8.7038,8.5733,8.5733,29100.0],["2013-08-05",8.5994,8.6255,8.5298,8.6255,10300.0],["2013-08-06",8.5907,8.6777,8.5298,8.6255,8900.0],["2013-08-07",8.5907,8.7212,8.4862,8.4862,14200.0],["2013-08-08",8.5907,8.669,8.5036,8.5733,6900.0],["2013-08-09",8.6255,8.7474,8.6255,8.669,7100.0],["2013-08-12",8.6951,8.7038,8.5733,8.6603,26100.0],["2013-08-13",8.6516,8.7038,8.5298,8.6081,25600.0],["2013-08-14",8.5646,8.6081,8.4862,8.6081,33700.0],["2013-08-15",8.6342,8.6951,8.5559,8.6951,10400.0],["2013-08-16",8.6951,8.6951,8.6168,8.6255,5000.0],["2013-08-19",8.6864,8.6864,8.5385,8.5385,4500.0],["2013-08-20",8.5298,8.7038,8.4949,8.5036,10200.0],["2013-08-21",8.5211,8.6516,8.4949,8.5036,16600.0],["2013-08-22",8.5733,8.6951,8.5124,8.6516,14300.0],["2013-08-23",8.669,8.669,8.5907,8.5907,3100.0],["2013-08-26",8.5646,8.669,8.5124,8.5907,3400.0],["2013-08-27",8.5123,8.7038,8.5123,8.6168,6500.0],["2013-08-28",8.7038,8.7038,8.6255,8.6255,9800.0],["2013-08-29",8.5385,8.6951,8.5385,8.6342,6000.0],["2013-08-30",8.5994,8.7038,8.5994,8.6081,4300.0],["2013-09-03",8.7474,8.7474,8.6342,8.6603,9300.0],["2013-09-04",8.669,8.7299,8.5559,8.6603,5800.0],["2013-09-05",8.669,8.7038,8.582,8.6081,13200.0],["2013-09-06",8.5559,8.7125,8.5559,8.6081,9800.0],["2013-09-09",8.6168,8.9214,8.5298,8.7909,56200.0],["2013-09-10",8.7561,8.9998,8.7125,8.9911,32700.0],["2013-09-11",8.9127,8.9998,8.9127,8.965,15100.0],["2013-09-12",8.9998,9.0085,8.9911,9.0085,3900.0],["2013-09-13",8.9388,8.9998,8.8431,8.9562,5300.0],["2013-09-16",8.9562,8.9911,8.7996,8.9301,11100.0],["2013-09-17",8.8518,8.9301,8.7038,8.7822,10900.0],["2013-09-18",8.7038,8.7822,8.6603,8.7038,6400.0],["2013-09-19",8.7038,8.8692,8.6777,8.6777,11100.0],["2013-09-20",8.582,8.7735,8.582,8.7038,16500.0],["2013-09-23",8.6516,8.7299,8.5646,8.5646,8200.0],["2013-09-24",8.5559,8.7038,8.5559,8.6255,7700.0],["2013-09-25",8.582,8.7038,8.582,8.669,21400.0],["2013-09-26",8.5036,9.0172,8.5036,8.8779,46700.0],["2013-09-27",8.7822,8.8692,8.7212,8.7648,9400.0],["2013-09-30",8.7212,8.7212,8.4949,8.7038,20000.0],["2013-10-01",8.6429,8.8431,8.582,8.8344,20600.0],["2013-10-02",8.7909,8.7909,8.6255,8.6429,8700.0],["2013-10-03",8.6429,8.7038,8.582,8.582,8900.0],["2013-10-04",8.669,8.7125,8.582,8.669,30300.0],["2013-10-07",8.5994,8.6864,8.5472,8.5907,21000.0],["2013-10-08",8.5994,8.6777,8.5907,8.5994,3600.0],["2013-10-09",8.6429,8.6603,8.4949,8.5298,25900.0],["2013-10-10",8.6081,8.6864,8.4862,8.6603,67900.0],["2013-10-11",8.6081,8.7038,8.6081,8.7038,18600.0],["2013-10-14",8.7648,8.817,8.6255,8.8083,16400.0],["2013-10-15",8.817,8.8692,8.6429,8.7038,17600.0],["2013-10-16",8.7038,8.853,8.6249,8.774,10600.0],["2013-10-17",8.8618,8.8618,8.7477,8.7477,8300.0],["2013-10-18",8.774,8.9583,8.774,8.8793,15000.0],["2013-10-21",8.8003,8.9056,8.7916,8.9056,19500.0],["2013-10-22",8.8618,8.9495,8.7916,8.8179,5700.0],["2013-10-23",8.8179,8.8179,8.66,8.7038,12000.0],["2013-10-24",8.6775,8.9495,8.6775,8.9144,22500.0],["2013-10-25",8.8179,8.8179,8.6863,8.6863,14700.0],["2013-10-28",8.6249,8.7653,8.6249,8.66,5200.0],["2013-10-29",8.6687,8.7214,8.6249,8.66,4000.0],["2013-10-30",8.6424,8.8442,8.6424,8.6512,10200.0],["2013-10-31",8.7302,8.774,8.66,8.7038,5900.0],["2013-11-01",8.7652,8.8618,8.7477,8.8618,14100.0],["2013-11-04",8.9758,8.9758,8.8003,8.9758,9200.0],["2013-11-05",8.9407,8.9758,8.8091,8.9056,32600.0],["2013-11-06",8.8442,8.9056,8.8267,8.9056,5200.0],["2013-11-07",8.8442,8.8705,8.6424,8.8354,5300.0],["2013-11-08",8.774,8.9056,8.774,8.8705,3900.0],["2013-11-11",8.8091,8.9056,8.774,8.8442,3700.0],["2013-11-12",8.8793,8.8793,8.6424,8.6424,4400.0],["2013-11-13",8.7389,8.7828,8.6951,8.774,16700.0],["2013-11-14",8.5547,8.7389,8.5547,8.6512,20900.0],["2013-11-15",8.5985,8.6512,8.3441,8.4143,36200.0],["2013-11-18",8.3617,8.5459,8.2476,8.3178,51600.0],["2013-11-19",8.23,8.3178,8.116,8.1949,24700.0],["2013-11-20",8.2037,8.2915,8.0721,8.2915,47600.0],["2013-11-21",8.2827,8.3178,8.2476,8.2915,7300.0],["2013-11-22",8.2915,8.3002,8.0897,8.2564,27100.0],["2013-11-25",8.1598,8.1598,7.4842,7.5632,98200.0],["2013-11-26",7.5632,7.6159,7.3965,7.5018,68000.0],["2013-11-27",7.4141,7.5369,7.3965,7.4579,30200.0],["2013-11-29",7.4579,7.5369,7.3965,7.4755,27000.0],["2013-12-02",7.5018,7.5018,7.4141,7.5018,49900.0],["2013-12-03",7.5281,7.5457,7.4141,7.5457,35600.0],["2013-12-04",7.572,7.5895,7.4667,7.493,16000.0],["2013-12-05",7.5632,7.7387,7.5018,7.6948,49400.0],["2013-12-06",7.765,7.8264,7.6773,7.6773,17200.0],["2013-12-09",7.6773,7.7036,7.4842,7.5369,38300.0],["2013-12-10",7.4579,7.5193,7.4316,7.4316,21600.0],["2013-12-11",7.3614,7.4491,7.2912,7.3702,25600.0],["2013-12-12",7.3263,7.6773,7.3263,7.5808,39400.0],["2013-12-13",7.6597,7.7299,7.5281,7.5369,29000.0],["2013-12-16",7.5018,7.6685,7.493,7.5544,18800.0],["2013-12-17",7.4842,7.6773,7.4053,7.5983,30900.0],["2013-12-18",7.6422,7.6773,7.4579,7.4667,16900.0],["2013-12-19",7.3877,7.6246,7.3702,7.5193,29000.0],["2013-12-20",7.4755,7.6334,7.4755,7.4842,28600.0],["2013-12-23",7.4404,7.5281,7.4228,7.5018,48700.0],["2013-12-24",7.4404,7.5808,7.4141,7.5808,20300.0],["2013-12-26",7.5369,7.5544,7.4579,7.4667,14400.0],["2013-12-27",7.5193,7.5457,7.4579,7.5369,15200.0],["2013-12-30",7.5369,7.5369,7.3351,7.4579,73600.0],["2013-12-31",7.4228,7.4579,7.3088,7.4579,60700.0],["2014-01-02",7.4053,7.493,7.3614,7.4579,16600.0],["2014-01-03",7.4228,7.5106,7.3965,7.4404,11800.0],["2014-01-06",7.4579,7.4755,7.4141,7.4141,10200.0],["2014-01-07",7.4755,7.5106,7.4228,7.4228,12100.0],["2014-01-08",7.4316,7.5193,7.4316,7.4316,16400.0],["2014-01-09",7.4316,7.5018,7.3263,7.3263,29500.0],["2014-01-10",7.379,7.5106,7.3175,7.5106,28900.0],["2014-01-13",7.3877,7.4491,7.3263,7.4316,25100.0],["2014-01-14",7.3965,7.5457,7.3351,7.5457,27100.0],["2014-01-15",7.5633,7.5984,7.4841,7.5984,7400.0],["2014-01-16",7.6776,7.6776,7.5369,7.6072,3300.0],["2014-01-17",7.5545,7.66,7.5545,7.5808,13700.0],["2014-01-21",7.5633,7.915,7.5633,7.7479,20100.0],["2014-01-22",7.7831,7.8974,7.7391,7.7743,11400.0],["2014-01-23",7.8007,7.8183,7.7391,7.7391,7700.0],["2014-01-24",7.6952,7.9062,7.6512,7.6512,15300.0],["2014-01-27",7.7216,7.7303,7.4401,7.4401,15700.0],["2014-01-28",7.4313,7.4665,7.3874,7.3874,6100.0],["2014-01-29",7.405,7.4665,7.2994,7.2994,11800.0],["2014-01-30",7.2642,7.3258,7.0268,7.3258,29000.0],["2014-01-31",7.2642,7.3258,7.2642,7.3258,4400.0],["2014-02-03",7.273,7.273,7.018,7.1235,23800.0],["2014-02-04",7.1323,7.2115,7.0356,7.0356,19900.0],["2014-02-05",7.0356,7.1939,6.9213,7.1059,37700.0],["2014-02-06",7.0796,7.2291,7.0796,7.1411,8500.0],["2014-02-07",7.1235,7.1235,7.0444,7.1147,5900.0],["2014-02-10",7.0796,7.2554,7.0356,7.2466,55300.0],["2014-02-11",7.2291,7.3786,7.0356,7.2818,41500.0],["2014-02-12",7.2467,7.2467,7.0884,7.2115,3800.0],["2014-02-13",7.1587,7.2115,7.062,7.1763,18700.0],["2014-02-14",7.2994,7.4225,7.1323,7.2379,30200.0],["2014-02-18",7.1939,7.2554,7.1851,7.2115,14600.0],["2014-02-19",7.2203,7.3346,7.2115,7.2554,16700.0],["2014-02-20",7.3258,7.5633,7.3258,7.5633,19800.0],["2014-02-21",7.5369,7.572,7.4401,7.4401,13700.0],["2014-02-24",7.5193,7.7128,7.1939,7.3258,59200.0],["2014-02-25",7.3258,7.8447,7.2203,7.5281,131200.0],["2014-02-26",7.3434,7.5633,7.3434,7.3874,9500.0],["2014-02-27",7.3874,7.4753,7.3874,7.3962,5500.0],["2014-02-28",7.3786,7.4753,7.3786,7.4313,5600.0],["2014-03-03",7.4313,7.8183,7.2203,7.3962,119500.0],["2014-03-04",7.4841,7.4841,7.405,7.405,8200.0],["2014-03-05",7.4577,7.5633,7.3434,7.4225,4300.0],["2014-03-06",7.5105,7.6688,7.4753,7.5808,21100.0],["2014-03-07",7.6072,7.7655,7.5105,7.5896,5400.0],["2014-03-10",7.6512,7.8535,7.5281,7.6952,13600.0],["2014-03-11",7.6424,7.8095,7.5808,7.616,9700.0],["2014-03-12",7.5545,7.6072,7.5545,7.5633,6400.0],["2014-03-13",7.5281,7.5633,7.4753,7.5633,7200.0],["2014-03-14",7.5105,7.7391,7.4841,7.7216,8900.0],["2014-03-17",7.6688,7.6688,7.5017,7.5193,8800.0],["2014-03-18",7.5896,7.6072,7.5105,7.5105,3300.0],["2014-03-19",7.5545,7.6864,7.5281,7.5281,9500.0],["2014-03-20",7.5193,7.5896,7.4753,7.5896,3100.0],["2014-03-21",7.5369,7.7391,7.4841,7.7391,8500.0],["2014-03-24",7.616,7.616,7.3434,7.3874,29400.0],["2014-03-25",7.3346,7.5017,7.3346,7.5017,25000.0],["2014-03-26",7.4929,7.5281,7.361,7.3698,6100.0],["2014-03-27",7.3874,7.6864,7.3874,7.5896,26300.0],["2014-03-28",7.6248,7.704,7.4841,7.5545,13400.0],["2014-03-31",7.4753,7.7128,7.4137,7.4137,11500.0],["2014-04-01",7.3874,7.4401,7.361,7.3786,5900.0],["2014-04-02",7.3258,7.5281,7.3258,7.3874,14900.0],["2014-04-03",7.4313,7.5633,7.361,7.4753,12000.0],["2014-04-04",7.4313,7.5369,7.3962,7.3962,4000.0],["2014-04-07",7.4753,7.4753,7.361,7.361,11700.0],["2014-04-08",7.4401,7.4753,7.361,7.3874,3400.0],["2014-04-09",7.3434,7.4401,7.3434,7.3434,6700.0],["2014-04-10",7.3786,7.3786,7.2994,7.2994,4400.0],["2014-04-11",7.3698,7.3698,7.2994,7.2994,3900.0],["2014-04-14",7.2818,7.3962,7.2818,7.2994,16400.0],["2014-04-15",7.3082,7.405,7.3082,7.3698,6200.0],["2014-04-16",7.3698,7.3962,7.3434,7.3698,6400.0],["2014-04-17",7.4137,7.4577,7.317,7.3874,11200.0],["2014-04-21",7.3874,7.4753,7.317,7.4753,17900.0],["2014-04-22",7.4753,7.4753,7.3962,7.4665,12700.0],["2014-04-23",7.4753,7.493,7.3607,7.493,20800.0],["2014-04-24",7.4841,7.493,7.3607,7.3607,3000.0],["2014-04-25",7.3607,7.493,7.3255,7.4313,5800.0],["2014-04-28",7.4313,7.7045,7.3784,7.4048,44200.0],["2014-04-29",7.396,7.6076,7.396,7.4048,3200.0],["2014-04-30",7.4665,7.6957,7.3784,7.5635,53000.0],["2014-05-01",7.5635,7.6252,7.4665,7.493,23800.0],["2014-05-02",7.5635,7.5635,7.3784,7.3784,12300.0],["2014-05-05",7.493,7.493,7.2461,7.4136,45500.0],["2014-05-06",7.4136,7.4665,7.2902,7.3784,9300.0],["2014-05-07",7.396,7.4313,7.3431,7.3431,3200.0],["2014-05-08",7.4401,7.4401,7.2902,7.4313,2800.0],["2014-05-09",7.3078,7.4136,7.2285,7.2285,13100.0],["2014-05-12",7.3167,7.4224,7.2726,7.4048,17300.0],["2014-05-13",7.3255,7.4577,7.2726,7.4048,27200.0],["2014-05-14",7.3695,7.396,7.2726,7.3784,15200.0],["2014-05-15",7.2726,7.3607,7.0786,7.2726,61500.0],["2014-05-16",7.1403,7.3431,7.1403,7.3343,9700.0],["2014-05-19",7.2461,7.3255,7.1844,7.2902,12500.0],["2014-05-20",7.2726,7.3519,7.1844,7.1844,12100.0],["2014-05-21",7.1844,7.2726,7.158,7.158,17000.0],["2014-05-22",7.2638,7.2638,7.158,7.1932,7700.0],["2014-05-23",7.2285,7.2549,7.1227,7.1403,9200.0],["2014-05-27",7.1492,7.2285,7.1492,7.1844,6200.0],["2014-05-28",7.1844,7.299,7.1844,7.2373,7900.0],["2014-05-29",7.2021,7.2814,7.1403,7.2461,14600.0],["2014-05-30",7.2109,7.3167,7.2109,7.2638,13300.0],["2014-06-02",7.158,7.3167,7.158,7.3078,19800.0],["2014-06-03",7.2549,7.3872,7.1403,7.1844,27200.0],["2014-06-04",7.2638,7.3607,7.1756,7.3607,7800.0],["2014-06-05",7.3607,7.4048,7.1932,7.3255,6000.0],["2014-06-06",7.3255,7.396,7.3167,7.3872,10200.0],["2014-06-09",7.3431,7.396,7.3431,7.396,7600.0],["2014-06-10",7.3343,7.3872,7.2021,7.3872,5900.0],["2014-06-11",7.2549,7.3167,7.2285,7.3167,2600.0],["2014-06-12",7.2285,7.3167,7.2197,7.3167,5900.0],["2014-06-13",7.1932,7.2814,7.1932,7.2814,5400.0],["2014-06-16",7.2285,7.3343,7.1756,7.299,2400.0],["2014-06-17",7.1844,7.3167,7.1844,7.2109,7100.0],["2014-06-18",7.2461,7.2726,7.1932,7.2549,2600.0],["2014-06-19",7.2726,7.4136,7.2726,7.3872,24800.0],["2014-06-20",7.3784,7.4841,7.3519,7.4401,5000.0],["2014-06-23",7.4401,7.493,7.2549,7.4224,12500.0],["2014-06-24",7.4753,7.5458,7.4753,7.4841,14000.0],["2014-06-25",7.493,7.5458,7.4048,7.4313,3700.0],["2014-06-26",7.4313,7.4577,7.4048,7.4136,3300.0],["2014-06-27",7.4136,7.7486,7.3167,7.7486,24200.0],["2014-06-30",7.5282,7.634,7.4224,7.4489,4800.0],["2014-07-01",7.4048,7.5547,7.3167,7.4489,17800.0],["2014-07-02",7.4841,7.6076,7.3255,7.4136,8200.0],["2014-07-03",7.3431,7.4489,7.3431,7.4401,10800.0],["2014-07-07",7.3784,7.4224,7.3431,7.3784,16800.0],["2014-07-08",7.4312,7.4312,7.3078,7.396,10100.0],["2014-07-09",7.3607,7.4489,7.3607,7.4489,3300.0],["2014-07-10",7.4489,7.4753,7.3519,7.4665,3600.0],["2014-07-11",7.4048,7.4753,7.4048,7.4577,8800.0],["2014-07-14",7.4577,7.4577,7.2902,7.4224,20100.0],["2014-07-15",7.4401,7.4489,7.4048,7.4048,5000.0],["2014-07-16",7.4755,7.4755,7.3606,7.4578,3600.0],["2014-07-17",7.4313,7.4667,7.3783,7.4313,7500.0],["2014-07-18",7.3341,7.4225,7.3341,7.4048,22300.0],["2014-07-21",7.2723,7.4843,7.2723,7.3871,31800.0],["2014-07-22",7.2988,7.5285,7.2988,7.5197,30000.0],["2014-07-23",7.4048,7.5727,7.4048,7.5462,12200.0],["2014-07-24",7.5992,7.5992,7.5108,7.5373,7800.0],["2014-07-25",7.502,7.5727,7.4578,7.5373,6900.0],["2014-07-28",7.396,7.4843,7.3606,7.4048,7600.0],["2014-07-29",7.3253,7.502,7.3253,7.4136,25100.0],["2014-07-30",7.449,7.6611,7.449,7.608,29300.0],["2014-07-31",7.6257,7.7141,7.5727,7.7052,34900.0],["2014-08-01",7.6876,7.7141,7.6434,7.6434,9700.0],["2014-08-04",7.6434,7.6876,7.6434,7.6522,2000.0],["2014-08-05",7.6876,7.7583,7.6522,7.7494,13000.0],["2014-08-06",7.6522,7.7317,7.5992,7.5992,5800.0],["2014-08-07",7.5639,7.7494,7.5639,7.6257,7600.0],["2014-08-08",7.5639,7.7759,7.5639,7.6611,6800.0],["2014-08-11",7.7406,7.7759,7.6346,7.7671,8500.0],["2014-08-12",7.7759,7.7759,7.6876,7.7229,2800.0],["2014-08-13",7.7317,7.7759,7.7317,7.7583,2800.0],["2014-08-14",7.6434,7.7583,7.3518,7.4048,17500.0],["2014-08-15",7.4843,7.5285,7.396,7.4667,8500.0],["2014-08-18",7.3606,7.5462,7.3606,7.5462,12200.0],["2014-08-19",7.3871,7.5197,7.3871,7.4932,6000.0],["2014-08-20",7.3871,7.4755,7.3606,7.3783,21100.0],["2014-08-21",7.3783,7.449,7.3783,7.449,9500.0],["2014-08-22",7.4048,7.449,7.343,7.449,5200.0],["2014-08-25",7.343,7.4136,7.3341,7.343,3800.0],["2014-08-26",7.343,7.5197,7.3341,7.396,6600.0],["2014-08-27",7.343,7.4225,7.2988,7.3253,21500.0],["2014-08-28",7.2634,7.4136,7.2192,7.2988,3300.0],["2014-08-29",7.2723,7.396,7.2723,7.396,900.0],["2014-09-02",7.2988,7.3341,7.2899,7.2988,8200.0],["2014-09-03",7.2546,7.3695,7.2458,7.2458,13600.0],["2014-09-04",7.2899,7.3164,7.2458,7.2546,15000.0],["2014-09-05",7.2899,7.3341,7.2546,7.2546,8500.0],["2014-09-08",7.2192,7.2723,7.2192,7.2192,12100.0],["2014-09-09",7.1839,7.3253,7.1839,7.2458,4300.0],["2014-09-10",7.1927,7.2899,7.1927,7.2458,7300.0],["2014-09-11",7.1751,7.2016,7.0955,7.0955,14500.0],["2014-09-12",7.0955,7.1574,7.0779,7.1132,5500.0],["2014-09-15",7.2369,7.2369,7.1132,7.1839,8500.0],["2014-09-16",7.122,7.1839,7.0955,7.0955,6600.0],["2014-09-17",7.1574,7.2281,7.1574,7.1662,25200.0],["2014-09-18",7.122,7.1309,7.1132,7.1132,4900.0],["2014-09-19",7.1751,7.2016,7.1132,7.2016,17300.0],["2014-09-22",7.2458,7.2458,7.0867,7.1132,14100.0],["2014-09-23",7.1044,7.1044,7.069,7.069,12300.0],["2014-09-24",7.0867,7.0867,7.069,7.069,7500.0],["2014-09-25",7.069,7.0867,7.0514,7.0514,38800.0],["2014-09-26",7.0514,7.1486,7.0425,7.0514,11000.0],["2014-09-29",7.0425,7.0425,6.9895,6.9895,10000.0],["2014-09-30",7.016,7.0248,7.016,7.016,8000.0],["2014-10-01",7.016,7.016,6.857,6.8658,19500.0],["2014-10-02",6.8835,6.8835,6.8039,6.8304,7600.0],["2014-10-03",6.8481,6.8835,6.6979,6.7598,9400.0],["2014-10-06",6.7244,6.7421,6.3179,6.3886,35200.0],["2014-10-07",6.3886,6.5035,6.3886,6.4505,50600.0],["2014-10-08",6.424,6.53,6.4063,6.4947,43600.0],["2014-10-09",6.477,6.5919,6.477,6.53,2400.0],["2014-10-10",6.5035,6.5742,6.4947,6.5565,6500.0],["2014-10-13",6.583,6.6714,6.4947,6.583,8900.0],["2014-10-14",6.6891,6.7774,6.5919,6.5919,8600.0],["2014-10-15",6.6982,6.8311,6.6539,6.6893,2400.0],["2014-10-16",6.6716,6.8488,6.6273,6.7868,3100.0],["2014-10-17",6.7691,6.7691,6.6273,6.7336,8600.0],["2014-10-20",6.6982,6.7248,6.6893,6.6982,4900.0],["2014-10-21",6.6539,6.6805,6.6184,6.645,10200.0],["2014-10-22",6.645,6.6805,6.6007,6.6184,5700.0],["2014-10-23",6.6362,6.7956,6.6273,6.7868,25000.0],["2014-10-24",6.9108,6.9463,6.7868,6.7868,1800.0],["2014-10-27",6.7868,6.902,6.707,6.7513,7900.0],["2014-10-28",6.7159,6.8045,6.7159,6.7779,6500.0],["2014-10-29",6.7159,6.8134,6.7159,6.7159,4300.0],["2014-10-30",6.7513,6.902,6.7513,6.7779,1900.0],["2014-10-31",6.7691,6.8134,6.7602,6.7957,5100.0],["2014-11-03",6.6982,6.8665,6.6982,6.7602,2400.0],["2014-11-04",6.7336,6.8931,6.6893,6.7248,12100.0],["2014-11-05",6.6627,6.8134,6.6627,6.6627,2800.0],["2014-11-06",6.7513,6.7956,6.6982,6.7248,4200.0],["2014-11-07",6.6716,6.9285,6.6716,6.902,15400.0],["2014-11-10",6.8045,6.8311,6.6982,6.6982,4900.0],["2014-11-11",6.6982,6.8222,6.6982,6.707,1400.0],["2014-11-12",6.707,6.707,6.707,6.707,0.0],["2014-11-13",6.9108,7.0703,6.9108,6.9817,33100.0],["2014-11-14",6.9994,7.0349,6.9906,6.9994,7800.0],["2014-11-17",6.9994,6.9994,6.7957,6.7957,6300.0],["2014-11-18",6.7956,7.0792,6.7336,6.902,30800.0],["2014-11-19",6.8045,7.0614,6.8045,7.0083,17200.0],["2014-11-20",6.9817,7.088,6.9817,7.088,13800.0],["2014-11-21",7.088,7.3007,7.088,7.1855,12100.0],["2014-11-24",7.2209,7.3007,7.2209,7.2298,9500.0],["2014-11-25",7.2209,7.2741,7.1944,7.2652,6400.0],["2014-11-26",7.3538,7.3538,7.2386,7.3538,2800.0],["2014-11-28",7.2298,7.2564,7.2121,7.2209,6200.0],["2014-12-01",7.2032,7.2032,7.0083,7.0171,5500.0],["2014-12-02",7.1057,7.1057,7.0349,7.088,3200.0],["2014-12-03",7.0437,7.1678,6.9551,7.0703,20900.0],["2014-12-04",6.9994,7.1766,6.7336,7.0349,61100.0],["2014-12-05",7.0349,7.1146,6.7336,6.7336,15100.0],["2014-12-08",6.6716,6.7691,6.5653,6.5741,15900.0],["2014-12-09",6.5121,6.6982,6.2906,6.4767,33300.0],["2014-12-10",6.521,6.6273,6.3615,6.3615,4700.0],["2014-12-11",6.4767,6.6362,6.4147,6.4855,9100.0],["2014-12-12",6.459,6.5653,6.459,6.4767,9900.0],["2014-12-15",6.5741,6.5919,6.2286,6.4058,26600.0],["2014-12-16",6.459,6.4678,6.2995,6.4235,4200.0],["2014-12-17",6.5564,6.6716,6.2906,6.3615,20300.0],["2014-12-18",6.5387,6.6096,6.3349,6.3969,33500.0],["2014-12-19",6.4235,6.4235,6.2463,6.3615,22300.0],["2014-12-22",6.3349,6.7159,6.1754,6.1754,90400.0],["2014-12-23",6.2729,6.5476,6.2375,6.3704,28800.0],["2014-12-24",6.2729,6.3792,6.2729,6.3792,1200.0],["2014-12-26",6.4058,6.459,6.3792,6.3792,3800.0],["2014-12-29",6.2729,6.3261,6.1666,6.1932,28300.0],["2014-12-30",6.1932,6.3172,6.1577,6.1666,51700.0],["2014-12-31",6.1577,6.2906,6.1577,6.2109,22200.0],["2015-01-02",6.2729,6.3349,6.2729,6.2729,1800.0],["2015-01-05",6.2818,6.3438,6.1666,6.2552,14800.0],["2015-01-06",6.1666,6.4147,6.0691,6.1134,31900.0],["2015-01-07",6.1843,6.3349,6.0248,6.1223,23800.0],["2015-01-08",6.3526,6.3881,5.9008,5.9008,23800.0],["2015-01-09",5.9362,6.0337,5.8476,5.9451,15800.0],["2015-01-12",5.9982,6.0514,5.8299,5.9805,27900.0],["2015-01-13",5.9805,5.9894,5.5995,5.7767,55000.0],["2015-01-14",5.679,5.7767,5.6434,5.7501,13200.0],["2015-01-15",5.6345,5.7767,5.5634,5.5634,15900.0],["2015-01-16",5.5634,5.7767,5.5634,5.6434,31000.0],["2015-01-20",5.6434,5.7767,5.6079,5.6168,11500.0],["2015-01-21",5.5635,5.7234,5.5101,5.7056,10000.0],["2015-01-22",5.5723,5.679,5.5723,5.599,4300.0],["2015-01-23",5.6701,5.6701,5.519,5.5723,7500.0],["2015-01-26",5.5546,5.5546,5.5101,5.5101,15500.0],["2015-01-27",5.5101,5.7056,5.4923,5.599,23500.0],["2015-01-28",5.6968,5.9367,5.5634,5.6612,26500.0],["2015-01-29",5.6257,5.6879,5.5368,5.599,14900.0],["2015-01-30",5.6612,5.6612,5.5279,5.5368,9400.0],["2015-02-02",5.599,5.6345,5.3768,5.599,19200.0],["2015-02-03",5.6612,5.7767,5.5634,5.599,24400.0],["2015-02-04",5.6523,5.6701,5.5279,5.6701,3300.0],["2015-02-05",5.599,5.6879,5.599,5.679,11800.0],["2015-02-06",5.6434,5.6879,5.6434,5.6701,13600.0],["2015-02-09",5.6434,5.7145,5.6434,5.6879,4800.0],["2015-02-10",5.6434,5.7767,5.6434,5.7145,17700.0],["2015-02-11",5.7679,5.7679,5.599,5.7234,11100.0],["2015-02-12",5.7145,5.8923,5.6345,5.7501,14700.0],["2015-02-13",5.8212,5.9012,5.5901,5.7679,10800.0],["2015-02-17",5.7767,5.7767,5.6345,5.759,11100.0],["2015-02-18",5.6523,5.679,5.599,5.679,6500.0],["2015-02-19",5.6168,5.759,5.6168,5.7056,18600.0],["2015-02-20",5.6879,5.6879,5.6079,5.6168,24600.0],["2015-02-23",5.6701,5.759,5.6168,5.759,53400.0],["2015-02-24",5.7767,5.839,5.6968,5.7767,34000.0],["2015-02-25",5.7501,6.0345,5.7501,5.839,24200.0],["2015-02-26",5.8301,6.0078,5.7056,5.7767,58900.0],["2015-02-27",5.7145,5.759,5.6345,5.759,15800.0],["2015-03-02",5.759,5.9278,5.6879,5.7767,38300.0],["2015-03-03",5.7323,5.7767,5.7323,5.7323,12500.0],["2015-03-04",5.7323,5.7856,5.7323,5.7767,24800.0],["2015-03-05",5.7767,5.7767,5.6879,5.7323,13800.0],["2015-03-06",5.7234,5.8034,5.7234,5.7679,17100.0],["2015-03-09",5.839,5.839,5.6968,5.6968,8500.0],["2015-03-10",5.7323,5.7856,5.6879,5.7412,13400.0],["2015-03-11",5.6879,5.7679,5.6879,5.7323,9000.0],["2015-03-12",5.7056,5.7056,5.6434,5.7056,3800.0],["2015-03-13",5.6879,5.7234,5.6523,5.7234,10100.0],["2015-03-16",5.7323,5.7323,5.599,5.599,14700.0],["2015-03-17",5.6523,5.6523,5.5101,5.5279,16900.0],["2015-03-18",5.5368,5.599,5.5101,5.5457,10500.0],["2015-03-19",5.5723,5.6345,5.5101,5.5812,30300.0],["2015-03-20",5.5723,5.6523,5.5101,5.5101,27700.0],["2015-03-23",5.5634,5.6434,5.5634,5.6079,18800.0],["2015-03-24",5.5812,5.7234,5.5723,5.679,7700.0],["2015-03-25",5.6434,5.6612,5.599,5.6168,4500.0],["2015-03-26",5.599,5.6434,5.5812,5.6079,8000.0],["2015-03-27",5.6079,5.6879,5.6079,5.6879,1100.0],["2015-03-30",5.6257,5.6523,5.6079,5.6523,4100.0],["2015-03-31",5.5901,5.599,5.5012,5.5101,12700.0],["2015-04-01",5.5812,5.5901,5.5101,5.5279,8700.0],["2015-04-02",5.5101,5.6345,5.5101,5.6345,3600.0],["2015-04-06",5.6523,5.6523,5.5723,5.5812,11800.0],["2015-04-07",5.6434,5.6434,5.5635,5.5901,15500.0],["2015-04-08",5.5723,5.6523,5.5457,5.599,13200.0],["2015-04-09",5.5812,5.5901,5.5368,5.5812,4700.0],["2015-04-10",5.5101,5.599,5.4657,5.5901,9600.0],["2015-04-13",5.5368,5.5457,5.4657,5.4746,15500.0],["2015-04-14",5.5101,5.599,5.5012,5.5812,15500.0],["2015-04-15",5.599,5.599,5.5635,5.5901,7300.0],["2015-04-16",5.599,5.599,5.5723,5.599,7700.0],["2015-04-17",5.5812,5.599,5.5812,5.5812,5800.0],["2015-04-20",5.5812,5.599,5.5723,5.599,4100.0],["2015-04-21",5.599,5.599,5.5812,5.5901,3600.0],["2015-04-22",5.5901,5.599,5.5546,5.5634,5700.0],["2015-04-23",5.5901,5.5901,5.5634,5.5812,1200.0],["2015-04-24",5.5279,5.679,5.5279,5.679,15000.0],["2015-04-27",5.6434,5.6434,5.6168,5.6168,2800.0],["2015-04-28",5.6612,5.7679,5.6612,5.7679,12200.0],["2015-04-29",5.7768,5.7768,5.7412,5.7412,4500.0],["2015-04-30",5.7768,5.7768,5.7145,5.7679,2600.0],["2015-05-01",5.7679,5.7857,5.7323,5.7768,4700.0],["2015-05-04",5.7679,5.7857,5.7234,5.759,30100.0],["2015-05-05",5.7234,5.7412,5.6432,5.7323,2600.0],["2015-05-06",5.7234,5.7946,5.7234,5.7946,8400.0],["2015-05-07",5.8035,5.848,5.8035,5.8035,8500.0],["2015-05-08",5.7857,5.9103,5.7234,5.9103,45400.0],["2015-05-11",5.937,6.1061,5.9014,6.0171,16000.0],["2015-05-12",6.0082,6.0082,5.8836,5.8925,7800.0],["2015-05-13",5.8836,5.8836,5.7946,5.8035,1600.0],["2015-05-14",5.8302,5.8747,5.7857,5.7857,5700.0],["2015-05-15",5.8213,5.8747,5.7946,5.848,2800.0],["2015-05-18",5.848,5.848,5.848,5.848,0.0],["2015-05-19",5.848,5.8747,5.8035,5.8747,1700.0],["2015-05-20",5.8213,5.8569,5.8213,5.8569,800.0],["2015-05-21",5.8747,6.026,5.8747,5.9548,4600.0],["2015-05-22",5.9993,6.0171,5.937,6.0171,2000.0],["2015-05-26",5.9281,5.9637,5.7145,5.8747,35700.0],["2015-05-27",5.848,6.0082,5.848,5.8836,5100.0],["2015-05-28",5.8925,5.9014,5.8925,5.8925,1000.0],["2015-05-29",5.8747,5.9637,5.848,5.9637,1200.0],["2015-06-01",6.0171,6.0171,5.9815,5.9904,2300.0],["2015-06-02",6.0349,6.0349,5.9726,5.9726,4200.0],["2015-06-03",5.9637,6.0349,5.9637,6.0082,3000.0],["2015-06-04",6.0082,6.0438,5.7946,5.9726,81100.0],["2015-06-05",5.9014,6.0082,5.8747,5.8747,7600.0],["2015-06-08",6.026,6.026,5.9993,5.9993,3900.0],["2015-06-09",5.9281,6.0082,5.9281,5.9993,2400.0],["2015-06-10",5.9993,6.0972,5.9993,6.0972,17600.0],["2015-06-11",6.0794,6.1862,6.0616,6.0616,23200.0],["2015-06-12",6.0082,6.0082,5.8569,5.9014,13100.0],["2015-06-15",5.8391,5.8569,5.7946,5.8213,4600.0],["2015-06-16",5.8391,5.8569,5.8213,5.8569,1600.0],["2015-06-17",5.8213,5.8213,5.6343,5.7946,10800.0],["2015-06-18",5.848,5.848,5.7145,5.7679,3600.0],["2015-06-19",5.7323,5.7857,5.7145,5.7857,2700.0],["2015-06-22",5.661,5.7501,5.661,5.7234,32600.0],["2015-06-23",5.6432,5.7412,5.6432,5.7323,9200.0],["2015-06-24",5.7144,5.7501,5.7144,5.7501,4500.0],["2015-06-25",5.759,5.8302,5.7412,5.8302,4000.0],["2015-06-26",5.7412,6.1417,5.7412,6.1417,8600.0],["2015-06-29",5.7501,5.7501,5.5097,5.5364,38900.0],["2015-06-30",5.5809,5.5809,5.5631,5.5631,8100.0],["2015-07-01",5.5275,5.7145,5.5097,5.6967,13100.0],["2015-07-02",5.5809,5.6521,5.5186,5.5631,5000.0],["2015-07-06",5.6076,5.7412,5.6076,5.6788,700.0],["2015-07-07",5.7145,5.7768,5.6877,5.6967,6000.0],["2015-07-08",5.7857,5.9904,5.661,5.661,6700.0],["2015-07-09",5.7768,5.7768,5.6967,5.6967,2000.0],["2015-07-10",5.7412,5.759,5.6521,5.6877,5100.0],["2015-07-13",5.5453,5.6877,5.4474,5.5364,22400.0],["2015-07-14",5.5275,5.5275,5.4652,5.4652,3300.0],["2015-07-15",5.5455,5.5455,5.5455,5.5455,1900.0],["2015-07-16",5.492,5.5009,5.4563,5.4831,6200.0],["2015-07-17",5.4652,5.4652,5.171,5.3672,50400.0],["2015-07-20",5.2691,5.4206,5.2691,5.3137,3300.0],["2015-07-21",5.1621,5.2156,5.1353,5.171,31300.0],["2015-07-22",5.2067,5.2691,5.1353,5.1353,31200.0],["2015-07-23",5.1264,5.1532,5.0997,5.1532,8200.0],["2015-07-24",5.1175,5.2067,5.0908,5.1264,3800.0],["2015-07-27",5.1621,5.1621,5.0729,5.1353,5700.0],["2015-07-28",5.2156,5.2156,5.0105,5.0997,26300.0],["2015-07-29",5.171,5.171,5.1443,5.171,6000.0],["2015-07-30",5.171,5.2156,5.1443,5.1799,7100.0],["2015-07-31",5.1799,5.1888,5.1264,5.1264,5400.0],["2015-08-03",5.171,5.2602,5.1264,5.2423,12100.0],["2015-08-04",5.2691,5.278,5.1621,5.1621,9300.0],["2015-08-05",5.1532,5.3493,5.1532,5.2156,10100.0],["2015-08-06",5.1264,5.2602,5.1264,5.2602,6300.0],["2015-08-07",5.1264,5.2602,5.1264,5.1353,9900.0],["2015-08-10",5.1086,5.3493,5.1086,5.2156,9000.0],["2015-08-11",5.3226,5.3493,5.1799,5.3404,10600.0],["2015-08-12",5.3493,5.3493,5.2958,5.3493,1600.0],["2015-08-13",5.171,5.3226,5.1621,5.2423,9800.0],["2015-08-14",5.3493,5.5187,5.3493,5.5187,4100.0],["2015-08-17",5.4385,5.6079,5.4385,5.599,4400.0],["2015-08-18",5.4028,5.6792,5.4028,5.6792,6100.0],["2015-08-19",5.6079,5.6079,5.5276,5.5455,1800.0],["2015-08-20",5.4652,5.4652,5.4652,5.4652,600.0],["2015-08-21",5.5365,5.5455,5.1799,5.1978,2700.0],["2015-08-24",5.1621,5.3404,5.1353,5.3404,14700.0],["2015-08-25",5.3939,5.3939,5.3047,5.3939,1700.0],["2015-08-26",5.4563,5.4563,5.3315,5.4474,4900.0],["2015-08-27",5.4117,5.4474,5.3672,5.3672,2600.0],["2015-08-28",5.2958,5.3582,5.0997,5.171,21300.0],["2015-08-31",5.2423,5.3761,5.1621,5.3672,5000.0],["2015-09-01",5.3047,5.3493,5.2156,5.3493,6000.0],["2015-09-02",5.278,5.4117,5.2245,5.2245,1300.0],["2015-09-03",5.2245,5.3493,5.2245,5.3493,1700.0],["2015-09-04",5.3493,5.3493,5.3047,5.3047,900.0],["2015-09-08",5.3493,5.3493,5.2245,5.2245,400.0],["2015-09-09",5.3047,5.3404,5.278,5.3404,1400.0],["2015-09-10",5.2423,5.4474,5.2423,5.2958,2700.0],["2015-09-11",5.2691,5.3315,5.2691,5.3315,5100.0],["2015-09-14",5.2602,5.3047,5.2602,5.3047,3000.0],["2015-09-15",5.3047,5.4028,5.2602,5.3404,7200.0],["2015-09-16",5.278,5.4296,5.278,5.4296,2100.0],["2015-09-17",5.2869,5.4296,5.1443,5.4028,5400.0],["2015-09-18",5.3315,5.4474,5.2869,5.4474,8700.0],["2015-09-21",5.3761,5.385,5.3672,5.385,1700.0],["2015-09-22",5.3047,5.3315,5.2245,5.2602,1000.0],["2015-09-23",5.3226,5.4563,5.2602,5.4563,22700.0],["2015-09-24",5.3939,5.3939,5.3939,5.3939,600.0],["2015-09-25",5.3672,5.4028,5.3672,5.3939,6300.0],["2015-09-28",5.4206,5.4563,5.3939,5.4296,10200.0],["2015-09-29",5.3761,5.3761,5.3493,5.3582,700.0],["2015-09-30",5.3672,5.3672,5.3047,5.3493,7300.0],["2015-10-01",5.3137,5.3493,5.3137,5.3493,3300.0],["2015-10-02",5.2869,5.2869,5.2691,5.2691,300.0],["2015-10-05",5.5633,5.5633,5.5633,5.5633,1100.0],["2015-10-06",5.4296,5.4296,5.278,5.278,5000.0],["2015-10-07",5.3582,5.5098,5.3582,5.3939,4900.0],["2015-10-08",5.3939,5.4296,5.3939,5.4296,1500.0],["2015-10-09",5.3939,5.4831,5.3939,5.4741,1300.0],["2015-10-12",5.4206,5.4296,5.4206,5.4296,500.0],["2015-10-13",5.4385,5.4563,5.4206,5.4563,2600.0],["2015-10-14",5.4206,5.4206,5.4206,5.4206,700.0],["2015-10-15",5.3938,5.4652,5.3581,5.4652,2800.0],["2015-10-16",5.3938,5.4117,5.3224,5.3581,4200.0],["2015-10-19",5.2777,5.4384,5.2777,5.3224,3400.0],["2015-10-20",5.3045,5.3045,5.3045,5.3045,1900.0],["2015-10-21",5.2777,5.4027,5.2777,5.3313,1000.0],["2015-10-22",5.3849,5.4474,5.3849,5.4295,1600.0],["2015-10-23",5.4563,5.4563,5.3134,5.3581,5000.0],["2015-10-26",5.4027,5.4295,5.4027,5.4295,1100.0],["2015-10-27",5.3491,5.3938,5.2777,5.2777,5300.0],["2015-10-28",5.2866,5.3581,5.2598,5.3581,28100.0],["2015-10-29",5.2509,5.4027,5.2509,5.4027,6500.0],["2015-10-30",5.3581,5.4206,5.3491,5.3581,2700.0],["2015-11-02",5.4117,5.4295,5.3759,5.4295,6400.0],["2015-11-03",5.4384,5.4474,5.3581,5.3581,12500.0],["2015-11-04",5.3402,5.3849,5.3402,5.3849,1000.0],["2015-11-05",5.3045,5.3849,5.3045,5.3849,2700.0],["2015-11-06",5.3581,5.3581,5.2956,5.3581,3900.0],["2015-11-09",5.4117,5.4474,5.4117,5.4474,600.0],["2015-11-10",5.4563,5.4563,5.3224,5.3224,1800.0],["2015-11-11",5.3045,5.3849,5.3045,5.3849,300.0],["2015-11-12",5.2777,5.3938,5.1527,5.3224,6800.0],["2015-11-13",5.3491,5.3581,5.2241,5.3491,30000.0],["2015-11-16",5.3581,5.4384,5.2063,5.3224,9000.0],["2015-11-17",5.3134,5.4027,5.3134,5.3849,3000.0],["2015-11-18",5.3759,5.4027,5.3134,5.3134,2100.0],["2015-11-19",5.2688,5.4474,5.2688,5.3224,13900.0],["2015-11-20",5.3581,5.3581,5.3224,5.3402,4000.0],["2015-11-23",5.2956,5.3134,5.2152,5.3045,5100.0],["2015-11-24",5.2777,5.4563,5.2777,5.3491,300.0],["2015-11-25",5.2777,5.3491,5.2777,5.3134,2400.0],["2015-11-27",5.3134,5.3134,5.2688,5.2777,800.0],["2015-11-30",5.2688,5.3045,5.242,5.3045,3000.0],["2015-12-01",5.2866,5.3134,5.2598,5.2688,4700.0],["2015-12-02",5.2152,5.2331,5.1973,5.2331,3000.0],["2015-12-03",5.2331,5.2331,5.1795,5.2331,7500.0],["2015-12-04",5.1884,5.1973,5.1795,5.1795,2900.0],["2015-12-07",5.1527,5.2331,5.1527,5.1795,2400.0],["2015-12-08",5.1795,5.2331,5.1527,5.1527,6900.0],["2015-12-09",5.1527,5.1705,5.1527,5.1616,6200.0],["2015-12-10",5.1616,5.242,5.1527,5.242,3200.0],["2015-12-11",5.1527,5.2688,5.117,5.117,4700.0],["2015-12-14",5.0991,5.108,4.9562,5.108,7000.0],["2015-12-15",5.0902,5.0902,5.0098,5.0098,2300.0],["2015-12-16",4.9562,5.0902,4.9562,5.0098,6300.0],["2015-12-17",4.9651,5.0991,4.9651,5.0098,4600.0],["2015-12-18",4.9562,5.2688,4.9562,5.2688,2400.0],["2015-12-21",5.1616,5.1616,4.9562,4.9562,7700.0],["2015-12-22",4.9562,5.0009,4.9562,4.9919,22600.0],["2015-12-23",4.9473,5.0455,4.9473,5.0098,6400.0],["2015-12-24",5.0098,5.0634,5.0009,5.0455,7800.0],["2015-12-28",4.9919,5.0544,4.9741,5.0009,4900.0],["2015-12-29",5.0009,5.0545,4.9651,5.0277,11400.0],["2015-12-30",5.0098,5.0544,4.9651,5.0009,7400.0],["2015-12-31",5.0187,5.0277,4.9205,4.9384,15800.0],["2016-01-04",4.9116,4.983,4.9116,4.983,2900.0],["2016-01-05",4.9919,4.9919,4.9116,4.9116,10000.0],["2016-01-06",4.8491,4.9116,4.7508,4.7508,20300.0],["2016-01-07",4.733,4.8044,4.6794,4.6883,8700.0],["2016-01-08",4.5633,4.6972,4.5633,4.599,14100.0],["2016-01-11",4.5544,4.6526,4.4383,4.474,18000.0],["2016-01-12",4.4561,4.4561,4.3668,4.3758,9000.0],["2016-01-13",4.3758,4.3847,4.2505,4.2505,12800.0],["2016-01-14",4.3221,4.34,4.1431,4.161,13200.0],["2016-01-15",4.1163,4.1699,4.0626,4.0715,8600.0],["2016-01-19",4.0626,4.1699,4.0626,4.0894,8200.0],["2016-01-20",3.9999,3.9999,3.8925,3.9552,12600.0],["2016-01-21",3.9552,4.0715,3.9552,4.0447,1100.0],["2016-01-22",4.0536,4.0536,4.0447,4.0536,3300.0],["2016-01-25",4.0447,4.0447,4.0268,4.0268,4400.0],["2016-01-26",3.9373,4.2057,3.9373,4.0894,7200.0],["2016-01-27",4.161,4.1968,4.0894,4.1878,2700.0],["2016-01-28",4.2773,4.3579,4.2236,4.2952,3900.0],["2016-01-29",4.3221,4.34,4.2505,4.2952,3000.0],["2016-02-01",4.161,4.2773,4.1521,4.1699,3000.0],["2016-02-02",4.0715,4.161,4.0268,4.161,4000.0],["2016-02-03",4.1521,4.1521,4.1431,4.1431,2000.0],["2016-02-04",4.0536,4.1431,4.0536,4.1431,1800.0],["2016-02-05",4.0357,4.2236,4.0357,4.2236,400.0],["2016-02-08",4.1073,4.161,4.0805,4.161,1900.0],["2016-02-09",4.1521,4.2773,4.1521,4.1699,8400.0],["2016-02-10",4.1431,4.1431,4.1431,4.1431,200.0],["2016-02-11",4.1431,4.3668,4.1252,4.2952,3100.0],["2016-02-12",4.2952,4.2952,4.2952,4.2952,0.0],["2016-02-16",4.2863,4.3847,4.2236,4.3758,12200.0],["2016-02-17",4.4295,4.5726,4.3847,4.5637,16700.0],["2016-02-18",4.5189,4.5189,4.51,4.5189,1900.0],["2016-02-19",4.5458,4.5995,4.4652,4.4652,1900.0],["2016-02-22",4.4652,4.6442,4.4652,4.5995,3500.0],["2016-02-23",4.5905,4.5905,4.5637,4.5637,3600.0],["2016-02-24",4.5637,4.5637,4.5637,4.5637,0.0],["2016-02-25",4.5637,4.5637,4.5637,4.5637,0.0],["2016-02-26",4.5547,4.5726,4.5547,4.5726,1100.0],["2016-02-29",4.6532,4.7426,4.6532,4.6711,2100.0],["2016-03-01",4.7874,5.0827,4.7784,4.9843,8200.0],["2016-03-02",4.9664,4.9753,4.9216,4.9216,11900.0],["2016-03-03",5.0111,5.1006,4.8948,4.8948,700.0],["2016-03-04",5.0111,5.0648,4.9037,4.9037,3400.0],["2016-03-07",5.0111,5.1453,5.0111,5.02,4900.0],["2016-03-08",4.8769,5.1185,4.8769,4.9574,1900.0],["2016-03-09",4.8858,4.9753,4.8858,4.8948,600.0],["2016-03-10",4.8948,4.9216,4.8769,4.8769,2400.0],["2016-03-11",4.9216,4.9216,4.8321,4.85,9500.0],["2016-03-14",4.9395,4.9395,4.9037,4.9306,2500.0],["2016-03-15",4.8858,5.02,4.8858,5.02,4800.0],["2016-03-16",5.0827,5.0916,5.0827,5.0827,400.0],["2016-03-17",5.0111,5.1364,5.0111,5.1274,6800.0],["2016-03-18",5.1364,5.2617,5.1364,5.1901,15900.0],["2016-03-21",5.2438,5.2438,5.199,5.2259,4800.0],["2016-03-22",5.1632,5.2617,5.1543,5.2617,1100.0],["2016-03-23",5.1901,5.1901,5.0379,5.0379,4300.0],["2016-03-24",5.0379,5.0379,4.9843,5.0379,2800.0],["2016-03-28",5.029,5.029,4.9395,4.9395,1900.0],["2016-03-29",5.029,5.1453,4.9574,5.1006,10600.0],["2016-03-30",5.0111,5.1722,4.9306,4.9843,3800.0],["2016-03-31",5.1722,5.1722,4.85,4.85,6400.0],["2016-04-01",4.8858,5.0558,4.8053,4.9664,1500.0],["2016-04-04",4.9664,5.1901,4.9664,5.1901,5300.0],["2016-04-05",5.1901,5.1901,5.0111,5.0111,800.0],["2016-04-06",5.1274,5.1722,5.1274,5.1453,1500.0],["2016-04-07",5.0827,5.1811,5.0737,5.1811,4600.0],["2016-04-08",5.1632,5.1632,5.02,5.0379,4800.0],["2016-04-11",5.1095,5.1095,5.0827,5.0827,1300.0],["2016-04-12",5.1095,5.2706,5.0737,5.1185,18200.0],["2016-04-13",5.1722,5.1722,5.1006,5.1006,600.0],["2016-04-14",5.2169,5.2169,5.1006,5.1274,6100.0],["2016-04-15",5.1274,5.1453,5.0648,5.0648,2900.0],["2016-04-18",5.1364,5.1453,5.0379,5.0558,7900.0],["2016-04-19",5.2169,5.378,5.1722,5.3332,27500.0],["2016-04-20",5.3064,5.4585,5.3064,5.4496,4500.0],["2016-04-21",5.3959,5.5659,5.369,5.5659,17300.0],["2016-04-22",5.3153,5.6106,5.3153,5.548,2300.0],["2016-04-25",5.4764,5.5391,5.4496,5.4496,500.0],["2016-04-26",5.5748,5.5748,5.4317,5.548,900.0],["2016-04-27",5.5122,5.548,5.4942,5.4942,9600.0],["2016-04-28",5.4942,5.4942,5.4942,5.4942,0.0],["2016-04-29",5.5121,5.548,5.5121,5.548,600.0],["2016-05-02",5.6287,5.6287,5.5122,5.5928,9500.0],["2016-05-03",5.4673,5.5928,5.4673,5.5928,2900.0],["2016-05-04",5.5659,5.5659,5.4763,5.5301,1700.0],["2016-05-05",5.4942,5.5032,5.4584,5.4584,2800.0],["2016-05-06",5.4584,5.5659,5.4584,5.557,1100.0],["2016-05-09",5.4673,5.557,5.2702,5.4404,25900.0],["2016-05-10",5.2791,5.4763,5.2791,5.3777,3600.0],["2016-05-11",5.3329,5.3598,5.2881,5.3419,8100.0],["2016-05-12",5.3508,5.3598,5.1985,5.2253,13900.0],["2016-05-13",5.2522,5.4046,5.2522,5.2791,4200.0],["2016-05-16",5.4046,5.4404,5.4046,5.4046,5000.0],["2016-05-17",5.2522,5.4046,5.0819,5.2433,5400.0],["2016-05-18",5.3867,5.4225,5.3687,5.3687,2700.0],["2016-05-19",5.297,5.4494,5.2881,5.306,1100.0],["2016-05-20",5.3508,5.4942,5.2612,5.3239,2800.0],["2016-05-23",5.2881,5.3239,5.2881,5.3239,1100.0],["2016-05-24",5.3687,5.3777,5.3329,5.3508,5300.0],["2016-05-25",5.3239,5.4225,5.2881,5.2881,7700.0],["2016-05-26",5.3419,5.3777,5.3419,5.3777,1200.0],["2016-05-27",5.3777,5.3777,5.3777,5.3777,0.0],["2016-05-31",5.5032,5.5121,5.3777,5.3777,2300.0],["2016-06-01",5.3329,5.3329,5.306,5.3239,1200.0],["2016-06-02",5.3419,5.3419,5.3239,5.3239,1400.0],["2016-06-03",5.2253,5.2253,5.2253,5.2253,100.0],["2016-06-06",5.1805,5.3419,5.1805,5.3239,3900.0],["2016-06-07",5.3239,5.3239,5.3239,5.3239,200.0],["2016-06-08",5.3419,5.4315,5.1626,5.306,22900.0],["2016-06-09",5.3687,5.5211,5.2522,5.3867,7300.0],["2016-06-10",5.2881,5.539,5.2702,5.3239,13200.0],["2016-06-13",5.4136,5.4136,5.3777,5.3777,1100.0],["2016-06-14",5.3329,5.3329,5.2881,5.2881,4000.0],["2016-06-15",5.3239,5.3329,5.2881,5.297,7500.0],["2016-06-16",5.2612,5.2881,5.2164,5.2433,3000.0],["2016-06-17",5.1895,5.2433,5.1805,5.2433,2200.0],["2016-06-20",5.2433,5.3777,5.2433,5.2522,1900.0],["2016-06-21",5.3419,5.3419,5.297,5.306,2000.0],["2016-06-22",5.2612,5.2612,5.2612,5.2612,400.0],["2016-06-23",5.2881,5.4225,5.2881,5.3419,8600.0],["2016-06-24",5.2433,5.3329,5.1895,5.2791,12900.0],["2016-06-27",5.315,5.315,5.2164,5.2164,4100.0],["2016-06-28",5.2433,5.4046,5.2074,5.4046,2800.0],["2016-06-29",5.3329,5.3329,5.2253,5.315,3100.0],["2016-06-30",5.1626,5.3687,5.1626,5.2253,3100.0],["2016-07-01",5.2343,5.2343,5.2074,5.2074,3000.0],["2016-07-05",5.1895,5.2612,5.1626,5.1626,10600.0],["2016-07-06",5.2164,5.315,5.1626,5.1626,13900.0],["2016-07-07",5.1716,5.297,5.1716,5.297,1800.0],["2016-07-08",5.2253,5.3508,5.2074,5.3239,2200.0],["2016-07-11",5.2522,5.3239,5.1626,5.1984,3200.0],["2016-07-12",5.306,5.306,5.1984,5.2343,10400.0],["2016-07-13",5.1804,5.2343,5.1804,5.2163,1200.0],["2016-07-14",5.1894,5.2343,5.1715,5.1894,14200.0],["2016-07-15",5.2343,5.2343,5.1715,5.1715,10300.0],["2016-07-18",5.1715,5.2433,5.1625,5.2163,6700.0],["2016-07-19",5.1625,5.1804,5.1445,5.1445,13700.0],["2016-07-20",5.1625,5.2433,5.0637,5.1086,1000.0],["2016-07-21",5.0637,5.0637,5.0278,5.0637,4500.0],["2016-07-22",5.0727,5.1715,5.0727,5.0817,5300.0],["2016-07-25",5.0727,5.2163,5.0727,5.1535,6300.0],["2016-07-26",5.1266,5.2433,5.1266,5.1715,4800.0],["2016-07-27",5.1355,5.1445,5.0727,5.1266,6900.0],["2016-07-28",5.1804,5.2343,5.1804,5.1894,600.0],["2016-07-29",5.1715,5.1715,5.0727,5.1715,900.0],["2016-08-01",5.2612,5.2612,5.2612,5.2612,400.0],["2016-08-02",5.0906,5.1984,5.0906,5.1894,900.0],["2016-08-03",5.1266,5.1266,5.0727,5.0727,2500.0],["2016-08-04",5.0996,5.0996,5.0727,5.0727,3500.0],["2016-08-05",5.1355,5.1355,5.1176,5.1266,20500.0],["2016-08-08",5.1625,5.2882,5.1625,5.1894,10700.0],["2016-08-09",5.2523,5.2523,5.2523,5.2523,300.0],["2016-08-10",5.1804,5.1804,5.1266,5.1625,8100.0],["2016-08-11",5.1804,5.2523,5.1804,5.1804,16700.0],["2016-08-12",5.2253,5.2433,5.1176,5.1176,9100.0],["2016-08-15",5.2612,5.3331,5.2074,5.2792,8700.0],["2016-08-16",5.2343,5.3241,5.1266,5.1715,7400.0],["2016-08-17",5.1176,5.1176,5.1176,5.1176,500.0],["2016-08-18",5.1715,5.1715,5.1715,5.1715,300.0],["2016-08-19",5.0727,5.1266,5.0727,5.0906,8700.0],["2016-08-22",5.1266,5.1625,5.0817,5.1355,1100.0],["2016-08-23",5.0727,5.1266,5.0637,5.0637,5500.0],["2016-08-24",5.0637,5.0727,5.0278,5.0278,6500.0],["2016-08-25",5.1086,5.1086,5.1086,5.1086,900.0],["2016-08-26",5.1086,5.1086,5.1086,5.1086,0.0],["2016-08-29",5.0368,5.0996,5.0368,5.0996,6200.0],["2016-08-30",5.0458,5.1266,5.0278,5.0727,6000.0],["2016-08-31",5.1176,5.1355,5.1176,5.1355,3700.0],["2016-09-01",5.1355,5.1355,5.0278,5.0278,14000.0],["2016-09-02",5.0458,5.0727,5.0368,5.0727,1900.0],["2016-09-06",5.0727,5.0727,4.965,4.965,6500.0],["2016-09-07",5.0727,5.1445,4.9829,4.9829,7700.0],["2016-09-08",4.965,4.965,4.9201,4.947,10400.0],["2016-09-09",4.9201,4.938,4.8482,4.8482,6400.0],["2016-09-12",4.8123,4.8842,4.8123,4.8482,2600.0],["2016-09-13",4.8482,4.929,4.8482,4.929,1400.0],["2016-09-14",4.929,4.929,4.8572,4.8572,1300.0],["2016-09-15",4.8572,4.8572,4.8572,4.8572,0.0],["2016-09-16",4.929,4.938,4.8482,4.938,8800.0],["2016-09-19",4.8482,4.929,4.8482,4.9021,2600.0],["2016-09-20",4.8931,4.9111,4.7136,4.7136,13000.0],["2016-09-21",4.8033,4.8033,4.7585,4.7764,7500.0],["2016-09-22",4.8033,4.8393,4.7944,4.7944,1600.0],["2016-09-23",4.8213,4.8213,4.8123,4.8123,2300.0],["2016-09-26",4.8931,4.9021,4.8123,4.8482,5400.0],["2016-09-27",4.8572,4.8931,4.8393,4.8393,7000.0],["2016-09-28",4.8033,4.8213,4.7764,4.7764,1300.0],["2016-09-29",4.7764,4.7764,4.7495,4.7674,6900.0],["2016-09-30",4.8662,4.8662,4.7495,4.8482,7300.0],["2016-10-03",4.8303,4.9201,4.8303,4.8303,9300.0],["2016-10-04",4.8482,4.8482,4.7495,4.7495,10900.0],["2016-10-05",4.7674,4.7674,4.7495,4.7495,3500.0],["2016-10-06",4.7585,4.8303,4.7405,4.7495,1800.0],["2016-10-07",4.8482,4.8482,4.7585,4.7944,3700.0],["2016-10-10",4.7944,4.8033,4.7944,4.8033,1600.0],["2016-10-11",4.7585,4.7585,4.7585,4.7585,2100.0],["2016-10-12",4.9294,4.9294,4.7854,4.7854,2000.0],["2016-10-13",4.8124,4.8124,4.7675,4.7675,500.0],["2016-10-14",4.7675,4.7675,4.7675,4.7675,0.0],["2016-10-17",4.7944,4.7944,4.7315,4.7315,1100.0],["2016-10-18",4.7585,4.7675,4.7315,4.7405,2800.0],["2016-10-19",4.7585,4.7674,4.7315,4.7315,4100.0],["2016-10-20",4.7135,4.7495,4.7135,4.7495,500.0],["2016-10-21",4.7315,4.7315,4.7315,4.7315,700.0],["2016-10-24",4.7405,4.7405,4.7315,4.7315,1400.0],["2016-10-25",4.7495,4.7674,4.7225,4.7225,600.0],["2016-10-26",4.7585,4.7585,4.6595,4.6775,5000.0],["2016-10-27",4.6775,4.7585,4.6775,4.6865,2300.0],["2016-10-28",4.7315,4.7315,4.6685,4.7135,1500.0],["2016-10-31",4.6775,4.6775,4.5965,4.6055,43700.0],["2016-11-01",4.6325,4.6775,4.5156,4.5426,7200.0],["2016-11-02",4.5426,4.5426,4.5426,4.5426,0.0],["2016-11-03",4.5696,4.5875,4.5696,4.5696,3800.0],["2016-11-04",4.5786,4.6505,4.5606,4.6325,29700.0],["2016-11-07",4.6325,4.6325,4.5336,4.5426,19700.0],["2016-11-08",4.5336,4.5516,4.4976,4.4976,20500.0],["2016-11-09",4.5426,4.6415,4.5426,4.6325,6500.0],["2016-11-10",4.6505,4.8124,4.6325,4.7764,33500.0],["2016-11-11",4.7675,4.8124,4.7675,4.8124,18900.0],["2016-11-14",4.9384,4.9474,4.7675,4.9384,45600.0],["2016-11-15",4.9474,5.0373,4.8754,5.0373,42900.0],["2016-11-16",5.0013,5.1183,5.0013,5.0373,10600.0],["2016-11-17",5.0013,5.0823,4.9923,5.0283,1200.0],["2016-11-18",4.9923,5.0733,4.9563,5.0373,6800.0],["2016-11-21",4.9474,5.0643,4.9474,5.0193,8500.0],["2016-11-22",5.0643,5.1453,4.9564,5.0823,25300.0],["2016-11-23",5.0373,5.0823,5.0193,5.0283,11800.0],["2016-11-25",5.0283,5.0373,5.0103,5.0103,10800.0],["2016-11-28",4.9563,5.1003,4.9563,5.0733,16000.0],["2016-11-29",5.0373,5.0823,5.0373,5.0643,8700.0],["2016-11-30",5.1003,5.1003,4.9474,5.0643,7100.0],["2016-12-01",5.0913,5.1632,5.0283,5.0373,16600.0],["2016-12-02",5.0373,5.0553,4.9474,4.9474,8600.0],["2016-12-05",4.9564,5.1003,4.9564,4.9653,16700.0],["2016-12-06",5.0193,5.1183,5.0013,5.0373,11600.0],["2016-12-07",5.1273,5.4421,5.0823,5.3791,24000.0],["2016-12-08",5.3971,5.7119,5.3971,5.622,25600.0],["2016-12-09",5.694,5.8019,5.577,5.577,15500.0],["2016-12-12",5.622,5.631,5.4241,5.4511,16800.0],["2016-12-13",5.3881,5.3881,5.2622,5.3431,3200.0],["2016-12-14",5.3521,5.7569,5.2802,5.694,103900.0],["2016-12-15",5.667,5.667,5.4061,5.4061,12900.0],["2016-12-16",5.4151,5.4151,5.3072,5.3072,12700.0],["2016-12-19",5.2622,5.613,5.2622,5.559,19200.0],["2016-12-20",5.541,5.9368,5.541,5.9368,63200.0],["2016-12-21",5.8918,5.9548,5.8918,5.9278,14300.0],["2016-12-22",5.8739,5.9188,5.8649,5.8739,6200.0],["2016-12-23",5.8649,5.8739,5.7569,5.8469,13000.0],["2016-12-27",5.7119,5.7839,5.7119,5.7749,11700.0],["2016-12-28",5.7479,6.0987,5.7479,6.0178,109300.0],["2016-12-29",5.9908,6.0628,5.7569,5.8019,42500.0],["2016-12-30",5.8469,6.1167,5.8469,5.9908,110900.0],["2017-01-03",5.9278,5.9728,5.7659,5.9098,14000.0],["2017-01-04",5.9908,6.2517,5.9458,6.1887,17000.0],["2017-01-05",6.1347,6.2517,6.1077,6.1077,5800.0],["2017-01-06",6.1167,6.1977,6.0448,6.0448,20900.0],["2017-01-09",6.1347,6.5215,6.1257,6.4316,127700.0],["2017-01-10",6.3776,6.5575,6.3686,6.3956,56900.0],["2017-01-11",6.3505,6.4857,6.3325,6.4226,3600.0],["2017-01-12",6.3415,6.4316,6.3145,6.4136,18100.0],["2017-01-13",6.3595,6.4406,6.1794,6.3595,179300.0],["2017-01-17",6.4316,6.4316,6.1253,6.1524,42200.0],["2017-01-18",5.747,6.2605,5.675,6.2605,11400.0],["2017-01-19",6.2334,6.2334,5.9722,6.2154,3000.0],["2017-01-20",6.1253,6.1253,5.72,5.72,14000.0],["2017-01-23",5.765,5.8551,5.684,5.8551,4800.0],["2017-01-24",5.9001,6.0353,5.747,6.0353,55900.0],["2017-01-25",5.9902,6.0353,5.8821,5.9992,16700.0],["2017-01-26",5.9722,6.0263,5.5398,5.9632,42200.0],["2017-01-27",5.9272,5.9632,5.72,5.9632,23800.0],["2017-01-30",5.9632,6.0263,5.8731,6.0263,5300.0],["2017-01-31",5.9452,6.2154,5.9092,6.1704,62900.0],["2017-02-01",6.1344,6.2154,6.1253,6.1524,10300.0],["2017-02-02",6.1974,6.2154,6.1434,6.2154,16100.0],["2017-02-03",6.1884,6.2605,6.1344,6.2605,20100.0],["2017-02-06",6.1253,6.2424,6.0983,6.0983,9800.0],["2017-02-07",6.0983,6.2064,5.9902,6.1344,13400.0],["2017-02-08",6.0713,6.0983,5.8641,5.9542,35000.0],["2017-02-09",6.0353,6.1253,5.9902,6.1073,22100.0],["2017-02-10",6.1253,6.1253,6.0803,6.0803,12700.0],["2017-02-13",6.1253,6.2605,5.9902,6.2154,158400.0],["2017-02-14",6.2244,6.2424,5.9722,6.1253,77200.0],["2017-02-15",6.1253,6.2154,5.765,5.765,174200.0],["2017-02-16",5.8551,5.8911,5.765,5.8371,15800.0],["2017-02-17",5.747,5.8461,5.675,5.693,9200.0],["2017-02-21",5.8101,6.1794,5.711,6.0803,97500.0],["2017-02-22",6.1253,6.1253,5.8731,5.8911,12100.0],["2017-02-23",5.783,6.0353,5.5128,5.9812,131100.0],["2017-02-24",5.8551,6.0353,5.6299,5.8731,49600.0],["2017-02-27",5.8731,6.0353,5.6389,6.0353,59100.0],["2017-02-28",5.9902,6.0263,5.747,5.8101,32800.0],["2017-03-01",5.8551,6.0803,5.747,5.8551,39300.0],["2017-03-02",5.9182,6.0082,5.8191,5.9362,35300.0],["2017-03-03",5.8821,6.1253,5.765,5.8821,20600.0],["2017-03-06",5.8371,5.9452,5.738,5.9001,6000.0],["2017-03-07",5.8101,5.9542,5.675,5.9362,39400.0],["2017-03-08",5.9272,5.9452,5.8731,5.9452,3500.0],["2017-03-09",5.8461,5.9362,5.765,5.8191,14900.0],["2017-03-10",5.8281,5.9992,5.729,5.8191,85300.0],["2017-03-13",5.9902,6.1253,5.711,5.8011,20100.0],["2017-03-14",5.675,6.1073,5.6119,5.9632,91200.0],["2017-03-15",5.9452,6.0533,5.6389,5.8551,104200.0],["2017-03-16",5.8731,6.1434,5.8281,6.0353,56300.0],["2017-03-17",6.1253,6.1253,5.765,5.765,33900.0],["2017-03-20",5.8551,6.0353,5.7921,5.9452,83400.0],["2017-03-21",5.8641,5.9812,5.72,5.765,79000.0],["2017-03-22",5.8101,5.8371,5.693,5.8371,5700.0],["2017-03-23",5.756,5.8281,5.693,5.747,16400.0],["2017-03-24",5.693,5.8551,5.693,5.8551,46800.0],["2017-03-27",5.747,5.7921,5.693,5.747,5500.0],["2017-03-28",5.729,5.9902,5.711,5.711,208500.0],["2017-03-29",6.0082,6.0082,5.729,5.9001,164600.0],["2017-03-30",5.765,6.0353,5.765,5.9182,72500.0],["2017-03-31",5.9992,6.0713,5.7921,5.8101,58100.0],["2017-04-03",5.765,5.9902,5.747,5.774,117000.0],["2017-04-04",5.774,6.0082,5.693,5.9812,76900.0],["2017-04-05",5.9001,6.1073,5.8281,6.0172,154400.0],["2017-04-06",6.0533,6.0713,5.756,5.9452,111900.0],["2017-04-07",5.9452,6.0803,5.9362,6.0623,49500.0],["2017-04-10",5.9452,6.1253,5.9272,6.0172,181100.0],["2017-04-11",6.0443,6.0533,5.8551,5.9542,77100.0],["2017-04-12",6.0353,6.0533,5.8551,5.8551,50800.0],["2017-04-13",5.9182,5.9182,5.3867,5.5488,215200.0],["2017-04-17",5.5398,5.5939,5.4137,5.5218,26400.0],["2017-04-18",5.4858,5.6479,5.3687,5.5759,177400.0],["2017-04-19",5.4858,5.711,5.4588,5.6389,129600.0],["2017-04-20",5.711,5.756,5.6119,5.72,13700.0],["2017-04-21",5.765,5.765,5.5218,5.675,33100.0],["2017-04-24",5.6659,5.8461,5.6209,5.693,38100.0],["2017-04-25",5.72,5.9182,5.711,5.8281,105100.0],["2017-04-26",5.8461,5.9544,5.6567,5.7559,101500.0],["2017-04-27",5.774,5.9093,5.2868,5.5935,181300.0],["2017-04-28",5.5755,5.7018,5.4853,5.5935,87200.0],["2017-05-01",5.6025,5.6476,5.5213,5.5484,31600.0],["2017-05-02",5.5665,5.5755,5.4853,5.4943,4400.0],["2017-05-03",5.5033,5.5755,5.4401,5.4582,16400.0],["2017-05-04",5.4943,5.4943,5.0883,5.1785,55300.0],["2017-05-05",5.2146,5.368,5.0793,5.2056,92900.0],["2017-05-08",5.4221,5.5935,5.0522,5.1605,55000.0],["2017-05-09",5.2326,5.2326,4.8628,4.9891,76900.0],["2017-05-10",5.0342,5.0973,4.98,5.0071,68300.0],["2017-05-11",4.9439,5.0703,4.9079,4.9981,36600.0],["2017-05-12",5.0071,5.0161,4.9079,4.9259,16300.0],["2017-05-15",5.0161,5.0612,4.98,5.0071,22500.0],["2017-05-16",4.971,4.9981,4.953,4.953,12600.0],["2017-05-17",4.9169,4.98,4.7816,4.7996,53100.0],["2017-05-18",4.7816,4.8898,4.7816,4.7816,5000.0],["2017-05-19",4.7725,4.9079,4.556,4.8628,134700.0],["2017-05-22",4.8267,4.971,4.7816,4.8718,84100.0],["2017-05-23",4.9169,4.9981,4.8537,4.9981,21300.0],["2017-05-24",5.0161,5.0161,4.9259,4.962,1000.0],["2017-05-25",4.9349,4.953,4.9079,4.9169,1200.0],["2017-05-26",4.9169,4.9259,4.8267,4.8988,38000.0],["2017-05-30",4.9079,5.0432,4.8718,4.8988,114000.0],["2017-05-31",4.8808,4.9439,4.8718,4.8808,4500.0],["2017-06-01",4.8988,5.0071,4.8628,4.9169,31200.0],["2017-06-02",4.8628,4.9259,4.8537,4.9079,7400.0],["2017-06-05",4.8267,4.953,4.8267,4.953,16800.0],["2017-06-06",4.953,4.953,4.8898,4.9439,14300.0],["2017-06-07",4.9439,4.971,4.9169,4.9169,3300.0],["2017-06-08",4.9349,5.0071,4.8628,5.0071,34000.0],["2017-06-09",5.0071,5.0522,4.9439,5.0522,15100.0],["2017-06-12",5.0251,5.1695,4.962,5.1063,24800.0],["2017-06-13",5.1424,5.1785,5.0522,5.0522,17400.0],["2017-06-14",5.0432,5.0612,4.9259,5.0432,8200.0],["2017-06-15",5.0342,5.0342,4.9169,4.9169,7200.0],["2017-06-16",4.8628,5.0251,4.8628,4.9891,15700.0],["2017-06-19",5.0071,5.0522,4.9169,4.9981,20900.0],["2017-06-20",5.0973,5.0973,4.8628,4.8718,11000.0],["2017-06-21",4.9439,4.9439,4.8267,4.8718,10800.0],["2017-06-22",4.8267,4.8898,4.8086,4.8628,16900.0],["2017-06-23",4.8898,4.9439,4.7906,4.7906,12200.0],["2017-06-26",4.8628,4.9439,4.8447,4.9439,8200.0],["2017-06-27",4.971,5.1244,4.971,5.0973,20900.0],["2017-06-28",5.1424,5.3229,5.1334,5.2778,18600.0],["2017-06-29",5.3499,5.3499,5.0973,5.2146,12800.0],["2017-06-30",5.1605,5.1605,5.0522,5.1244,7600.0],["2017-07-03",5.1875,5.2326,5.1875,5.2326,8400.0],["2017-07-05",5.2326,5.2326,5.1875,5.1875,5600.0],["2017-07-06",5.1334,5.1785,5.0883,5.1063,9100.0],["2017-07-07",5.1063,5.1063,4.98,5.0793,5500.0],["2017-07-10",5.0342,5.0973,5.0161,5.0161,20400.0],["2017-07-11",5.0973,5.1605,4.98,5.0161,20900.0],["2017-07-12",5.0432,5.0432,4.8263,4.8806,14900.0],["2017-07-13",4.9167,5.0613,4.9077,4.9529,15000.0],["2017-07-14",4.8986,5.0794,4.8806,5.0071,12400.0],["2017-07-17",4.998,4.998,4.8806,4.9709,4200.0],["2017-07-18",4.989,5.0071,4.8806,4.9257,3300.0],["2017-07-19",4.8806,4.98,4.8806,4.9529,8700.0],["2017-07-20",4.8806,4.9709,4.8806,4.9709,11900.0],["2017-07-21",5.0613,5.0613,4.8354,4.8986,21200.0],["2017-07-24",4.9077,5.0342,4.8625,4.8625,4800.0],["2017-07-25",4.8806,4.9709,4.7992,4.7992,33800.0],["2017-07-26",5.0252,5.0884,4.8444,4.8806,43300.0],["2017-07-27",4.8173,4.998,4.8173,4.8986,17600.0],["2017-07-28",4.8896,5.1155,4.7631,4.7631,37200.0],["2017-07-31",4.754,4.9348,4.6817,4.8986,63900.0],["2017-08-01",4.9529,5.0794,4.7088,4.7088,19600.0],["2017-08-02",4.7902,4.8354,4.7179,4.7269,20100.0],["2017-08-03",4.989,5.0613,4.7088,5.0613,30300.0],["2017-08-04",4.9167,4.9438,4.754,4.8896,31500.0],["2017-08-07",4.8986,4.9709,4.7631,4.7811,54500.0],["2017-08-08",4.7631,4.9077,4.7631,4.8444,19800.0],["2017-08-09",4.7631,4.9438,4.7631,4.7811,6200.0],["2017-08-10",4.8806,4.8806,4.7359,4.8444,24100.0],["2017-08-11",4.9619,4.9619,4.7179,4.9077,100900.0],["2017-08-14",4.8625,5.0071,4.8534,4.989,34200.0],["2017-08-15",5.0794,5.0884,4.9167,4.9619,45100.0],["2017-08-16",5.0975,5.0975,4.8806,4.9438,9900.0],["2017-08-17",4.9348,5.0071,4.8806,4.9077,5800.0],["2017-08-18",4.7902,4.9709,4.754,4.9709,7600.0],["2017-08-21",4.9709,5.1246,4.9257,5.1246,4700.0],["2017-08-22",5.0613,5.0704,4.9257,4.9619,13800.0],["2017-08-23",5.0613,5.1155,4.998,5.0613,4100.0],["2017-08-24",5.0523,5.0523,5.0523,5.0523,100.0],["2017-08-25",4.9529,5.0252,4.8896,4.998,37800.0],["2017-08-28",5.0161,5.1246,4.9077,5.1155,65000.0],["2017-08-29",5.1065,5.1336,5.0613,5.1336,24400.0],["2017-08-30",5.1155,5.3505,5.0613,5.2873,27200.0],["2017-08-31",5.1246,5.4048,5.1246,5.1246,32600.0],["2017-09-01",5.3325,5.3686,5.215,5.2511,5600.0],["2017-09-05",5.2963,5.2963,5.0704,5.0884,10000.0],["2017-09-06",5.0884,5.2963,5.0252,5.1878,50900.0],["2017-09-07",5.1517,5.3053,5.0884,5.1155,28600.0],["2017-09-08",5.1246,5.2421,5.1246,5.1427,15700.0],["2017-09-11",5.1698,5.3776,5.1698,5.224,19700.0],["2017-09-12",5.224,5.2602,5.1065,5.2059,8300.0],["2017-09-13",5.215,5.3776,5.0794,5.2963,12500.0],["2017-09-14",5.1336,5.3325,5.1336,5.2421,13000.0],["2017-09-15",5.1969,5.4861,5.1155,5.4861,9600.0],["2017-09-18",5.3596,5.5042,5.2059,5.224,40500.0],["2017-09-19",5.215,5.3686,5.2059,5.2782,11600.0],["2017-09-20",5.2421,5.3776,5.2421,5.3053,3800.0],["2017-09-21",5.2873,5.2963,5.224,5.224,1700.0],["2017-09-22",5.1969,5.2421,5.1878,5.2421,3800.0],["2017-09-25",5.2059,5.3325,5.1607,5.2059,17400.0],["2017-09-26",5.3325,5.468,5.2511,5.468,33300.0],["2017-09-27",5.468,5.468,5.2873,5.459,13500.0],["2017-09-28",5.5042,5.5584,5.3776,5.5042,15300.0],["2017-09-29",5.2782,5.5584,5.2782,5.5584,9400.0],["2017-10-02",5.5584,5.6217,5.5403,5.5855,8000.0],["2017-10-03",5.5584,5.5946,5.4228,5.4951,29500.0],["2017-10-04",5.6036,5.6036,5.5765,5.5946,19300.0],["2017-10-05",5.5946,5.5946,5.5313,5.5494,7800.0],["2017-10-06",5.5674,5.5674,5.4951,5.5494,4200.0],["2017-10-09",5.5042,5.5494,5.4951,5.5494,4300.0],["2017-10-10",5.5042,5.5223,5.4409,5.5042,7600.0],["2017-10-11",5.5313,5.5403,5.4771,5.4771,12100.0],["2017-10-12",5.5042,5.5585,5.459,5.459,27300.0],["2017-10-13",5.4861,5.5223,5.4409,5.468,27700.0],["2017-10-16",5.4409,5.5585,5.4409,5.468,11800.0],["2017-10-17",5.4499,5.4952,5.4318,5.4409,4000.0],["2017-10-18",5.4409,5.4771,5.4409,5.4771,800.0],["2017-10-19",5.4861,5.5133,5.4318,5.459,6400.0],["2017-10-20",5.5223,5.5585,5.3232,5.3232,11700.0],["2017-10-23",5.4318,5.5042,5.4046,5.4409,17300.0],["2017-10-24",5.4318,5.4861,5.4318,5.4499,14400.0],["2017-10-25",5.4318,5.4409,5.4227,5.4318,7400.0],["2017-10-26",5.4861,5.4861,5.3594,5.4409,18400.0],["2017-10-27",5.459,5.459,5.3956,5.3956,5200.0],["2017-10-30",5.459,5.459,5.3684,5.4227,13600.0],["2017-10-31",5.4409,5.4499,5.3322,5.3594,9600.0],["2017-11-01",5.3684,5.468,5.3684,5.4318,13600.0],["2017-11-02",5.459,5.459,5.4227,5.4409,3500.0],["2017-11-03",5.3684,5.459,5.3322,5.459,6400.0],["2017-11-06",5.3594,5.4499,5.3594,5.3775,4200.0],["2017-11-07",5.3232,5.3232,4.9882,5.2779,43300.0],["2017-11-08",5.2779,5.3775,5.2055,5.296,80100.0],["2017-11-09",5.2598,5.287,5.1874,5.1874,4900.0],["2017-11-10",5.2688,5.3413,5.2688,5.3051,3800.0],["2017-11-13",5.2417,5.287,5.1602,5.2055,15300.0],["2017-11-14",5.2507,5.2507,5.0154,5.0697,50500.0],["2017-11-15",5.0697,5.1149,4.952,4.961,92400.0],["2017-11-16",4.9882,5.0697,4.9882,5.0425,61900.0],["2017-11-17",5.0697,5.0968,4.9339,5.0335,24900.0],["2017-11-20",5.0244,5.0697,5.0244,5.0697,5100.0],["2017-11-21",5.0244,5.2055,5.0244,5.1149,130800.0],["2017-11-22",5.1602,5.287,5.1149,5.1693,124400.0],["2017-11-24",5.1421,5.1512,5.0968,5.1512,1300.0],["2017-11-27",5.124,5.1693,5.124,5.1421,3800.0],["2017-11-28",5.0968,5.1964,5.0335,5.1783,45200.0],["2017-11-29",5.1149,5.296,5.0244,5.2055,98800.0],["2017-11-30",5.2598,5.3232,5.0425,5.133,116100.0],["2017-12-01",5.1149,5.1602,5.0606,5.1602,59100.0],["2017-12-04",5.0787,5.2236,5.0697,5.2236,47300.0],["2017-12-05",5.2326,5.2507,5.1059,5.2507,54900.0],["2017-12-06",5.2507,5.2507,5.0878,5.0968,43900.0],["2017-12-07",5.1783,5.1783,5.0244,5.0244,21600.0],["2017-12-08",5.0335,5.1783,4.9701,4.9882,11000.0],["2017-12-11",4.9791,5.0606,4.9791,5.0154,17600.0],["2017-12-12",5.0154,5.0154,4.8071,4.8705,53000.0],["2017-12-13",4.8615,4.9248,4.7981,4.8434,15900.0],["2017-12-14",4.8796,4.9067,4.7076,4.7528,13100.0],["2017-12-15",4.7347,4.8977,4.6623,4.6623,75900.0],["2017-12-18",4.7076,4.8886,4.6804,4.7528,40300.0],["2017-12-19",4.7528,4.9067,4.7528,4.8434,25700.0],["2017-12-20",4.8796,4.9067,4.7709,4.8615,14700.0],["2017-12-21",4.78,5.0244,4.78,4.9248,41000.0],["2017-12-22",4.8705,5.0697,4.8705,5.0516,12400.0],["2017-12-26",4.9429,5.0335,4.9429,5.0063,12900.0],["2017-12-27",5.0063,5.0244,4.8705,5.0063,10200.0],["2017-12-28",4.9248,5.0516,4.9158,5.0516,9300.0],["2017-12-29",5.0335,5.1874,4.952,5.1421,16800.0],["2018-01-02",5.0697,5.124,4.9339,4.9339,5800.0],["2018-01-03",5.0244,5.0335,4.8524,4.9882,64400.0],["2018-01-04",4.9791,5.0063,4.9791,4.9882,4200.0],["2018-01-05",4.9973,5.0516,4.8705,5.0244,11100.0],["2018-01-08",4.9791,5.0244,4.9791,5.0063,1600.0],["2018-01-09",4.952,5.0063,4.8977,5.0063,3500.0],["2018-01-10",4.9067,5.0968,4.9067,5.0063,5500.0],["2018-01-11",4.9972,5.0879,4.9791,5.0789,8800.0],["2018-01-12",4.9972,5.0517,4.9972,5.0244,13700.0],["2018-01-16",4.9882,5.0335,4.9156,5.0335,26100.0],["2018-01-17",4.9972,5.0244,4.9882,4.9882,6900.0],["2018-01-18",4.9519,4.9882,4.9428,4.9428,5300.0],["2018-01-19",4.9156,4.9519,4.9156,4.9338,7000.0],["2018-01-22",4.9338,4.961,4.8793,4.9519,14300.0],["2018-01-23",4.9065,5.0244,4.8975,5.0244,10400.0],["2018-01-24",5.0063,5.0426,4.9972,5.0426,7000.0],["2018-01-25",5.0335,5.1061,5.0335,5.0607,23100.0],["2018-01-26",5.0879,5.0879,4.961,4.9882,9600.0],["2018-01-29",4.9428,5.0335,4.9247,4.9882,10800.0],["2018-01-30",4.8975,4.9519,4.8521,4.9519,13300.0],["2018-01-31",4.9247,5.0154,4.9247,4.9972,5200.0],["2018-02-01",4.9972,4.9972,4.9065,4.9065,7200.0],["2018-02-02",4.8975,5.1061,4.7886,4.8975,104100.0],["2018-02-05",4.9338,4.9338,4.7524,4.8793,29700.0],["2018-02-06",4.8612,5.0607,4.8249,5.0063,77200.0],["2018-02-07",4.9882,5.0244,4.9338,4.9791,2700.0],["2018-02-08",4.9519,4.97,4.9247,4.9428,3900.0],["2018-02-09",4.9791,5.097,4.8068,4.961,17300.0],["2018-02-12",5.0789,5.0789,4.9247,5.0335,18500.0],["2018-02-13",4.961,5.0607,4.961,5.0517,17700.0],["2018-02-14",5.0063,5.1605,5.0063,5.1423,8900.0],["2018-02-15",5.1877,5.2421,5.1242,5.1696,22100.0],["2018-02-16",5.2149,5.5595,5.1061,5.5142,33900.0],["2018-02-20",5.5595,5.5686,5.1696,5.1696,32500.0],["2018-02-21",5.2149,5.4326,5.2149,5.3509,17100.0],["2018-02-22",5.3691,5.4054,5.3328,5.36,4300.0],["2018-02-23",5.3147,5.487,5.1514,5.4598,3600.0],["2018-02-26",5.3237,5.5777,5.0879,5.0879,10900.0],["2018-02-27",5.1423,5.5595,5.1423,5.5505,7900.0],["2018-02-28",5.5505,5.5777,5.3691,5.4961,9000.0],["2018-03-01",5.5323,5.7137,5.4688,5.6412,42600.0],["2018-03-02",5.6956,6.1581,5.4961,6.1581,27400.0],["2018-03-05",6.1581,6.1581,5.6321,5.6684,36200.0],["2018-03-06",5.7228,5.8498,5.4598,5.4598,55300.0],["2018-03-07",5.6502,5.6684,5.5777,5.5777,22100.0],["2018-03-08",5.6412,5.877,5.4779,5.877,16200.0],["2018-03-09",5.877,5.877,5.5505,5.6502,25600.0],["2018-03-12",5.4961,5.7953,5.4961,5.5595,12200.0],["2018-03-13",5.5867,5.6865,5.4235,5.6502,23800.0],["2018-03-14",5.6774,5.6956,5.3691,5.6684,35100.0],["2018-03-15",5.6684,6.0312,5.6684,5.9042,35100.0],["2018-03-16",5.8316,5.9314,5.6412,5.9314,49900.0],["2018-03-19",5.9314,5.9314,5.5777,5.8135,18400.0],["2018-03-20",5.7953,5.8044,5.6593,5.8044,8500.0],["2018-03-21",5.9405,5.9405,5.623,5.7953,13100.0],["2018-03-22",5.75,5.8044,5.5323,5.6684,10900.0],["2018-03-23",5.4507,5.8316,5.4416,5.8316,13200.0],["2018-03-26",5.8679,5.8679,5.4235,5.4235,23800.0],["2018-03-27",5.4054,5.4416,5.3419,5.4054,11300.0],["2018-03-28",5.4235,5.4416,5.224,5.2784,12400.0],["2018-03-29",5.3147,5.7228,5.3147,5.3237,16900.0],["2018-04-02",5.3237,5.5686,5.2693,5.2784,22500.0],["2018-04-03",5.3237,5.3237,5.224,5.2603,16200.0],["2018-04-04",5.2149,5.3328,5.0335,5.3056,23200.0],["2018-04-05",5.2693,5.5233,5.1786,5.2693,11200.0],["2018-04-06",5.2784,5.4054,5.1968,5.2965,13200.0],["2018-04-09",5.2149,5.3691,5.0426,5.0426,20600.0],["2018-04-10",5.1333,5.2875,5.1333,5.2784,17700.0],["2018-04-11",5.2149,5.4054,5.1786,5.1877,8200.0],["2018-04-12",5.2058,5.5142,5.2058,5.5142,5400.0],["2018-04-13",5.3056,5.3509,5.224,5.3509,2900.0],["2018-04-16",5.3509,5.3872,5.2603,5.36,8400.0],["2018-04-17",5.4144,5.487,5.4144,5.487,4200.0],["2018-04-18",5.5595,5.5777,5.4054,5.5777,9100.0],["2018-04-19",5.5777,5.6049,5.5777,5.6049,700.0],["2018-04-20",5.5505,5.6502,5.5142,5.6502,6900.0],["2018-04-23",5.6684,5.6684,5.5051,5.5777,12800.0],["2018-04-24",5.5142,5.5323,5.487,5.5233,1000.0],["2018-04-25",5.4779,5.5686,5.4144,5.4598,11800.0],["2018-04-26",5.4689,5.5599,5.4598,5.5053,4200.0],["2018-04-27",5.5508,5.5508,5.5053,5.5053,1100.0],["2018-04-30",5.4962,5.6327,5.2869,5.5963,13300.0],["2018-05-01",5.4234,5.6236,5.4234,5.6236,1900.0],["2018-05-02",5.6054,5.6054,5.5144,5.5872,1000.0],["2018-05-03",5.4689,5.5872,5.3688,5.5326,5700.0],["2018-05-04",5.5508,5.9148,5.4689,5.7874,21300.0],["2018-05-07",5.6418,5.6873,5.6418,5.6418,2000.0],["2018-05-08",5.66,5.66,5.5963,5.66,1800.0],["2018-05-09",5.5326,5.7146,5.5326,5.7146,4300.0],["2018-05-10",5.6145,5.6236,5.5053,5.5781,4600.0],["2018-05-11",5.6054,5.7237,5.569,5.7237,1400.0],["2018-05-14",5.6691,5.7237,5.66,5.7237,3100.0],["2018-05-15",5.7237,5.7237,5.5235,5.7146,1900.0],["2018-05-16",5.6327,5.6873,5.5599,5.5781,5900.0],["2018-05-17",5.5599,5.6327,5.4871,5.6327,5600.0],["2018-05-18",5.3233,5.6327,5.2505,5.6327,5000.0],["2018-05-21",5.4689,5.569,5.4689,5.569,300.0],["2018-05-22",5.5053,5.6054,5.4598,5.5508,1900.0],["2018-05-23",5.478,5.6236,5.4416,5.5599,7200.0],["2018-05-24",5.5053,5.5508,5.4689,5.4689,2400.0],["2018-05-25",5.4416,5.5144,5.4052,5.5144,4300.0],["2018-05-29",5.5781,5.5781,5.4416,5.4416,4800.0],["2018-05-30",5.4325,5.6145,5.4325,5.4325,2900.0],["2018-05-31",5.6873,5.6873,5.5963,5.6236,4100.0],["2018-06-01",5.6236,5.9148,5.4689,5.7328,24900.0],["2018-06-04",5.5599,5.5599,5.5599,5.5599,400.0],["2018-06-05",5.5872,5.8238,5.5781,5.8147,3000.0],["2018-06-06",5.7692,5.8966,5.7692,5.8238,16600.0],["2018-06-07",5.9148,6.0513,5.8966,5.9967,48700.0],["2018-06-08",6.0149,6.0149,5.7419,5.7419,5800.0],["2018-06-11",5.8784,5.9057,5.8238,5.8511,17800.0],["2018-06-12",5.8875,5.8875,5.8511,5.8693,4500.0],["2018-06-13",5.8875,5.8875,5.8238,5.8511,1300.0],["2018-06-14",5.8875,5.8875,5.6236,5.6236,13600.0],["2018-06-15",5.6509,5.8875,5.5963,5.8875,19200.0],["2018-06-18",5.8875,5.8875,5.8238,5.8329,8200.0],["2018-06-19",5.6327,5.8784,5.6327,5.6509,3600.0],["2018-06-20",5.6236,5.8784,5.6236,5.8784,7000.0],["2018-06-21",5.8875,5.8875,5.8147,5.8238,9600.0],["2018-06-22",5.8784,6.0513,5.8511,6.0513,4500.0],["2018-06-25",6.0513,6.0513,5.6509,5.6509,1100.0],["2018-06-26",5.7237,5.9512,5.66,5.933,2000.0],["2018-06-27",5.9148,5.9148,5.7783,5.7874,4700.0],["2018-06-28",5.751,5.9603,5.7419,5.8329,13000.0],["2018-06-29",7.2797,9.2998,6.8429,7.3707,678400.0],["2018-07-02",7.4617,8.0987,7.4344,7.8257,217600.0],["2018-07-03",7.6528,7.7893,7.4435,7.7256,99500.0],["2018-07-05",7.7802,8.6992,7.58,7.7074,413700.0],["2018-07-06",7.762,8.0077,7.7074,7.9531,61400.0],["2018-07-09",8.0168,8.3535,8.0077,8.0714,152500.0],["2018-07-10",8.1351,8.399,8.0896,8.1442,49900.0],["2018-07-11",8.1806,8.2534,8.0077,8.0714,56700.0],["2018-07-12",8.1992,8.537,8.0075,8.4001,85500.0],["2018-07-13",8.4001,8.5005,8.1444,8.4001,28400.0],["2018-07-16",8.464,8.537,8.2905,8.5096,63700.0],["2018-07-17",8.5188,8.8109,8.2357,8.2722,232700.0],["2018-07-18",8.4183,8.5736,8.2357,8.4001,70800.0],["2018-07-19",8.3818,8.4822,8.2905,8.4366,50300.0],["2018-07-20",8.5188,8.9844,8.4001,8.9022,87700.0],["2018-07-23",8.9022,8.9936,8.674,8.9936,85300.0],["2018-07-24",9.0301,9.1305,8.8201,9.0209,89800.0],["2018-07-25",9.0209,9.8062,8.9479,9.3223,173000.0],["2018-07-26",9.4592,9.4866,9.1305,9.4866,57800.0],["2018-07-27",9.2218,9.3223,8.8657,8.8657,49600.0],["2018-07-30",8.6922,9.0575,8.6649,9.0118,34300.0],["2018-07-31",9.1762,9.5231,9.1488,9.4866,78600.0],["2018-08-01",9.514,9.5231,9.1762,9.3588,59100.0],["2018-08-02",9.2492,9.5414,8.9936,9.4044,62600.0],["2018-08-03",9.3679,9.8336,9.3131,9.8336,115200.0],["2018-08-06",9.724,9.724,9.5962,9.5962,109600.0],["2018-08-07",9.7149,9.9523,9.6418,9.8336,73200.0],["2018-08-08",9.9066,9.9249,9.6327,9.9249,28000.0],["2018-08-09",9.8518,10.0436,9.7788,10.0436,54000.0],["2018-08-10",9.9705,10.2718,9.9705,10.1805,86000.0],["2018-08-13",10.2718,10.4088,9.8427,10.0801,89200.0],["2018-08-14",9.9979,10.2353,9.9979,10.2353,65500.0],["2018-08-15",10.4727,10.4727,9.3588,10.0344,118600.0],["2018-08-16",10.2262,10.2718,9.3131,9.4409,91000.0],["2018-08-17",9.3679,9.6053,9.1579,9.2675,64600.0],["2018-08-20",9.2766,9.587,9.2675,9.4044,43500.0],["2018-08-21",9.4044,9.4866,9.2218,9.3131,108100.0],["2018-08-22",9.3405,9.6236,9.2218,9.5414,72900.0],["2018-08-23",9.587,9.6236,9.4592,9.6236,47900.0],["2018-08-24",9.6783,10.0892,9.6783,10.0436,59600.0],["2018-08-27",10.007,10.1349,9.6692,9.6692,49900.0],["2018-08-28",9.6601,9.9157,9.4957,9.4957,21700.0],["2018-08-29",9.5779,9.8518,9.2675,9.8518,32300.0],["2018-08-30",9.934,9.934,9.2309,9.3496,45200.0],["2018-08-31",9.3953,9.4957,9.1579,9.4318,39700.0],["2018-09-04",9.4318,9.4318,9.0392,9.0392,64100.0],["2018-09-05",8.9479,9.0027,8.5005,8.6831,95800.0],["2018-09-06",8.674,8.9844,8.537,8.8931,95000.0],["2018-09-07",8.9388,9.1214,8.7927,8.9022,50800.0],["2018-09-10",8.8383,8.8931,8.327,8.327,79400.0],["2018-09-11",8.3544,8.4001,8.0075,8.2266,61300.0],["2018-09-12",8.2266,8.5279,8.0166,8.4092,56100.0],["2018-09-13",8.4366,8.5827,8.3179,8.5827,14600.0],["2018-09-14",8.4914,8.9844,8.4914,8.5188,25800.0],["2018-09-17",8.4914,8.7105,7.9892,8.2266,45200.0],["2018-09-18",8.2266,8.3635,7.9162,8.0348,44000.0],["2018-09-19",8.0896,8.3544,8.0348,8.2996,22900.0],["2018-09-20",8.4275,8.4275,8.0988,8.4001,48600.0],["2018-09-21",8.3635,8.3635,7.9892,8.1809,58200.0],["2018-09-24",7.9892,8.2722,7.9892,7.9983,37900.0],["2018-09-25",8.1262,8.2175,7.9892,8.117,29300.0],["2018-09-26",8.1627,8.3088,8.1079,8.1718,160800.0],["2018-09-27",8.0622,8.6283,8.0622,8.2722,42600.0],["2018-09-28",8.3362,8.7105,8.3362,8.6009,34700.0],["2018-10-01",8.8383,8.8383,8.2814,8.5279,34900.0],["2018-10-02",8.5462,8.8566,8.4183,8.5553,17800.0],["2018-10-03",8.6466,8.7196,8.4275,8.5096,13300.0],["2018-10-04",8.4914,8.5096,8.1718,8.1718,17300.0],["2018-10-05",8.2357,8.4183,8.044,8.1809,14400.0],["2018-10-08",8.0531,8.2722,8.0348,8.1627,26900.0],["2018-10-09",8.5005,8.5005,8.1901,8.2175,16400.0],["2018-10-10",8.254,8.4275,8.1992,8.2266,15700.0],["2018-10-11",8.1806,8.3093,7.9508,7.9508,11600.0],["2018-10-12",8.1163,8.4564,8.0887,8.4472,18600.0],["2018-10-15",8.3185,8.4564,7.9876,8.0887,68900.0],["2018-10-16",8.2082,8.3645,8.0979,8.3185,18600.0],["2018-10-17",8.199,8.4656,8.1071,8.3553,28300.0],["2018-10-18",8.3645,8.5023,8.0428,8.0428,13800.0],["2018-10-19",8.2082,8.2909,8.0428,8.1806,9600.0],["2018-10-22",8.2358,8.2817,7.9508,7.9508,8500.0],["2018-10-23",7.9141,8.1071,7.8589,7.9141,19200.0],["2018-10-24",7.8957,7.9876,7.6199,7.7027,11200.0],["2018-10-25",7.7027,8.0152,7.5648,7.5924,19900.0],["2018-10-26",7.4821,8.1071,6.4802,8.1071,20200.0],["2018-10-29",8.1347,8.199,7.3534,7.7302,39100.0],["2018-10-30",7.6843,8.0519,7.5648,7.6107,14000.0],["2018-10-31",7.6291,8.0887,7.6291,8.0887,24600.0],["2018-11-01",8.0336,8.1898,7.8222,7.9968,10400.0],["2018-11-02",8.0244,8.0428,7.8773,7.9417,12100.0],["2018-11-05",7.9968,8.3185,7.9968,8.0887,32700.0],["2018-11-06",8.1347,8.245,7.9049,8.1531,17900.0],["2018-11-07",8.1714,8.5483,8.0611,8.4564,66400.0],["2018-11-08",8.3093,8.3553,8.0887,8.0887,14300.0],["2018-11-09",8.006,8.1806,7.9049,8.0703,11900.0],["2018-11-12",7.8222,8.1255,7.8222,8.0519,26200.0],["2018-11-13",8.1531,8.1531,7.8957,8.1163,7600.0],["2018-11-14",8.2634,8.3001,8.0244,8.0244,9800.0],["2018-11-15",7.9049,8.0887,7.3534,7.4545,82000.0],["2018-11-16",7.3166,7.5832,7.3074,7.3993,25700.0],["2018-11-19",7.381,7.7027,7.1236,7.7027,55900.0],["2018-11-20",7.5556,7.6567,7.3074,7.528,7400.0],["2018-11-21",7.5004,7.5004,7.1695,7.4821,28300.0],["2018-11-23",7.5004,7.5004,7.3534,7.4729,6000.0],["2018-11-26",7.4913,7.4913,7.1787,7.3718,14100.0],["2018-11-27",7.3534,7.4637,7.1695,7.2615,48600.0],["2018-11-28",7.335,7.3534,7.1695,7.1971,12500.0],["2018-11-29",7.1695,7.6843,7.1695,7.4177,31900.0],["2018-11-30",7.4453,7.8681,7.3993,7.4269,33900.0],["2018-12-03",7.5832,8.0152,7.4269,7.7027,28500.0],["2018-12-04",7.7578,7.7578,7.4637,7.6016,22200.0],["2018-12-06",7.4545,7.5188,7.289,7.289,9100.0],["2018-12-07",7.2798,7.574,7.2339,7.2798,2100.0],["2018-12-10",7.2247,7.3442,6.8938,7.2431,17900.0],["2018-12-11",7.2615,7.4085,7.2615,7.3993,5100.0],["2018-12-12",7.0684,7.5372,7.0684,7.3534,15800.0],["2018-12-13",7.5556,7.5556,7.2707,7.3166,3200.0],["2018-12-14",7.3442,7.3442,7.1879,7.1879,3600.0],["2018-12-17",7.2247,7.5188,7.1236,7.1236,7000.0],["2018-12-18",7.1236,7.1236,6.71,6.71,8600.0],["2018-12-19",6.7651,6.9122,6.4342,6.8754,17300.0],["2018-12-20",6.7651,6.8386,6.4802,6.5169,10600.0],["2018-12-21",6.5169,6.8478,5.9746,6.039,26600.0],["2018-12-24",6.039,6.4434,6.0022,6.3974,2500.0],["2018-12-26",7.0041,7.0041,5.7264,6.4342,29400.0],["2018-12-27",6.2871,6.8019,5.754,6.2871,27300.0],["2018-12-28",6.232,6.7927,6.0757,6.2228,14100.0],["2018-12-31",6.5261,6.5261,6.1309,6.4802,15500.0],["2019-01-02",6.1585,6.8938,6.1493,6.7835,14800.0],["2019-01-03",6.425,6.7835,6.425,6.5261,12200.0],["2019-01-04",6.5261,6.8938,6.4526,6.6916,24200.0],["2019-01-07",6.8662,7.335,6.664,7.2339,31200.0],["2019-01-08",7.3442,7.5188,7.2798,7.4545,34800.0],["2019-01-09",7.574,7.5832,7.335,7.5648,15800.0],["2019-01-10",7.6852,7.6852,7.2222,7.5278,10000.0],["2019-01-11",7.4352,7.4352,6.8981,7.1018,7800.0],["2019-01-14",7.0926,7.1018,6.7592,7.0926,4800.0],["2019-01-15",7.1759,7.3889,7.037,7.3889,5600.0],["2019-01-16",7.4352,7.4352,7.3611,7.4259,9300.0],["2019-01-17",7.3518,7.3518,7.0926,7.1852,9500.0],["2019-01-18",7.1852,7.2129,6.7685,7.0278,9500.0],["2019-01-22",7.1018,7.1852,6.7685,7.1852,18300.0],["2019-01-23",7.1389,7.3148,7.037,7.2315,18100.0],["2019-01-24",7.287,7.324,6.8148,6.8333,23300.0],["2019-01-25",6.7407,7.2315,6.7129,6.8055,22000.0],["2019-01-28",6.8889,7.3611,6.8796,7.3611,10900.0],["2019-01-29",7.3611,7.3611,6.9444,6.9444,20500.0],["2019-01-30",6.9444,7.3055,6.9444,7.287,23500.0],["2019-01-31",7.2407,7.2592,7.1389,7.1389,6400.0],["2019-02-01",7.1852,7.2685,7.0463,7.2407,5400.0],["2019-02-04",7.1852,7.25,7.0278,7.074,45700.0],["2019-02-05",7.2222,7.2778,6.9722,7.0092,17700.0],["2019-02-06",6.9629,7.0648,6.8796,6.8796,15500.0],["2019-02-07",7.0185,7.2037,6.8796,7.0926,19600.0],["2019-02-08",7.0833,7.0833,6.9629,7.0555,8100.0],["2019-02-11",7.0833,7.2685,7.0555,7.0555,20900.0],["2019-02-12",7.1296,7.4722,7.1296,7.4259,24100.0],["2019-02-13",7.4722,7.5463,7.4444,7.5,9600.0],["2019-02-14",7.5092,7.574,7.4537,7.4629,14700.0],["2019-02-15",7.4074,7.4907,7.1111,7.2222,97800.0],["2019-02-19",7.1018,7.4815,7.1018,7.3055,52900.0],["2019-02-20",7.3981,7.4352,7.1759,7.1759,19400.0],["2019-02-21",7.1852,7.287,7.1759,7.1759,19200.0],["2019-02-22",7.2592,7.3055,7.1666,7.2037,105400.0],["2019-02-25",7.1481,7.3148,7.0278,7.037,15800.0],["2019-02-26",7.0092,7.1852,7.0092,7.0555,7600.0],["2019-02-27",7.1481,7.287,7.0278,7.2778,8000.0],["2019-02-28",7.2685,7.2685,6.9537,6.9537,14100.0],["2019-03-01",7.037,7.2037,7.037,7.0833,15100.0],["2019-03-04",6.9815,7.2407,6.9815,7.1389,31800.0],["2019-03-05",7.0926,7.4444,7.0926,7.1944,28500.0],["2019-03-06",7.2037,7.25,7.0463,7.25,13400.0],["2019-03-07",7.2592,7.2592,6.8981,6.8981,32000.0],["2019-03-08",6.9166,7.0926,6.8518,6.9352,6700.0],["2019-03-11",7.0648,7.4444,7.0555,7.4444,26700.0],["2019-03-12",7.4444,7.4537,7.324,7.4074,14900.0],["2019-03-13",7.4259,7.6574,7.3611,7.6203,39400.0],["2019-03-14",7.6203,7.8518,7.5,7.5092,34300.0],["2019-03-15",7.5,7.5,7.3703,7.4074,9200.0],["2019-03-18",7.3611,7.5463,7.3611,7.5463,17100.0],["2019-03-19",7.3796,7.5555,7.2037,7.2222,31000.0],["2019-03-20",7.2592,7.3796,7.1944,7.3148,18100.0],["2019-03-21",7.3148,7.4629,7.2778,7.2778,20300.0],["2019-03-22",7.2778,7.4166,7.1759,7.1759,11900.0],["2019-03-25",7.1574,7.2222,7.0833,7.1574,3700.0],["2019-03-26",7.2685,7.3518,6.9444,6.9537,10700.0],["2019-03-27",6.9907,7.1574,6.9907,7.1574,8100.0],["2019-03-28",7.1574,7.3333,6.9907,6.9907,14300.0],["2019-03-29",6.9907,7.3796,6.8518,7.1018,14700.0],["2019-04-01",7.1759,7.3148,6.9444,7.0555,13400.0],["2019-04-02",7.0555,7.4074,7.0278,7.4074,20800.0],["2019-04-03",7.4166,7.4537,7.1759,7.1852,14600.0],["2019-04-04",7.0926,7.3333,7.0926,7.1481,11000.0],["2019-04-05",7.287,7.3518,7.2222,7.2407,5400.0],["2019-04-08",7.287,7.3889,7.287,7.3889,5600.0],["2019-04-09",7.3889,7.3889,7.1389,7.1481,4500.0],["2019-04-10",7.324,7.3333,7.1944,7.1944,6500.0],["2019-04-11",7.2222,7.2592,7.1759,7.1852,1800.0],["2019-04-12",7.2592,7.2592,7.1759,7.1759,3200.0],["2019-04-15",7.1759,7.4166,7.1481,7.1481,21300.0],["2019-04-16",7.1574,7.3889,7.1481,7.1759,8700.0],["2019-04-17",7.1759,7.2963,7.1759,7.2222,6400.0],["2019-04-18",7.2685,7.2685,7.0926,7.0926,13300.0],["2019-04-22",7.1759,7.2685,7.1759,7.2129,6200.0],["2019-04-23",7.2315,7.3148,7.1296,7.1389,4200.0],["2019-04-24",7.2129,7.3148,7.1759,7.25,32700.0],["2019-04-25",7.2593,7.2593,6.9801,6.9801,12700.0],["2019-04-26",7.0266,7.129,6.9335,6.9801,8700.0],["2019-04-29",6.9428,7.008,6.9335,6.9987,7400.0],["2019-04-30",6.9987,6.9987,6.8405,6.8405,6400.0],["2019-05-01",6.8405,6.8684,6.7474,6.7846,5000.0],["2019-05-02",6.7939,6.8032,6.7009,6.7195,18400.0],["2019-05-03",6.7288,6.9242,6.7288,6.7474,2200.0],["2019-05-06",6.7009,6.887,6.7009,6.7288,1700.0],["2019-05-07",6.8777,7.0731,6.8777,7.0731,30400.0],["2019-05-08",7.1197,7.1569,7.0266,7.0359,6400.0],["2019-05-09",6.9801,6.9801,6.9522,6.9801,1200.0],["2019-05-10",7.0173,7.0173,6.7009,6.7009,7200.0],["2019-05-13",6.6636,6.7939,6.5334,6.7939,3900.0],["2019-05-14",6.7939,6.8591,6.7474,6.7939,4800.0],["2019-05-15",6.7567,6.7567,6.7567,6.7567,600.0],["2019-05-16",6.766,6.7753,6.7567,6.7753,1600.0],["2019-05-17",6.7567,6.9149,6.7567,6.766,16700.0],["2019-05-20",6.7567,6.9149,6.7474,6.8591,10700.0],["2019-05-21",6.8591,7.008,6.8032,6.8032,3700.0],["2019-05-22",7.0731,7.0731,6.887,6.887,8500.0],["2019-05-23",6.8591,6.9801,6.8405,6.8777,4900.0],["2019-05-24",6.9522,7.3244,6.9522,7.1755,42500.0],["2019-05-28",7.1755,7.3803,7.0731,7.3058,16900.0],["2019-05-29",7.2593,7.2965,6.9335,6.9335,9400.0],["2019-05-30",7.008,7.0359,6.7753,6.8126,12800.0],["2019-05-31",6.7939,6.9987,6.7939,6.8684,3200.0],["2019-06-03",6.7753,6.9987,6.7195,6.7846,10200.0],["2019-06-04",6.7846,6.9056,6.7102,6.7195,20500.0],["2019-06-05",6.7102,6.8591,6.524,6.5334,28800.0],["2019-06-06",6.524,6.9149,6.524,6.8684,38900.0],["2019-06-07",6.8498,6.8498,6.6078,6.6078,29100.0],["2019-06-10",6.7195,6.7195,6.5706,6.6823,13300.0],["2019-06-11",6.6543,6.7009,6.5427,6.5706,9500.0],["2019-06-12",6.5706,6.5706,6.5706,6.5706,0.0],["2019-06-13",6.5799,6.5799,6.5427,6.5427,400.0],["2019-06-14",6.524,6.5892,6.2169,6.3286,17900.0],["2019-06-17",6.2728,6.4124,6.2728,6.3472,3600.0],["2019-06-18",6.673,6.673,6.2448,6.31,14400.0],["2019-06-19",6.2448,6.4589,6.2448,6.3844,6400.0],["2019-06-20",6.4868,6.6078,6.31,6.3658,13500.0],["2019-06-21",6.31,6.4124,6.2541,6.3565,10400.0],["2019-06-24",6.3844,6.3844,6.189,6.189,6300.0],["2019-06-25",6.189,6.2635,5.8726,6.0122,5600.0],["2019-06-26",5.8353,6.3472,5.8353,5.9005,35200.0],["2019-06-27",6.0494,6.4031,6.0494,6.2355,20700.0],["2019-06-28",6.2448,6.4775,6.1145,6.4775,7800.0],["2019-07-01",6.552,6.552,6.1425,6.31,8200.0],["2019-07-02",6.2076,6.3565,5.8912,5.9191,52900.0],["2019-07-03",5.8912,5.9843,5.7981,5.8167,20400.0],["2019-07-05",5.7795,5.826,5.7795,5.7981,2500.0],["2019-07-08",5.7888,5.8726,5.7144,5.7516,13400.0],["2019-07-09",5.7516,5.7702,5.491,5.6678,29300.0],["2019-07-10",5.6678,5.7237,5.6027,5.7144,35500.0],["2019-07-11",5.7888,5.9843,5.6585,5.7237,16600.0],["2019-07-12",5.7609,5.9563,5.7609,5.8167,12600.0],["2019-07-15",5.8167,5.9377,5.7609,5.7795,22300.0],["2019-07-16",5.8167,5.9563,5.7516,5.7516,12300.0],["2019-07-17",5.7702,5.8912,5.7423,5.7888,3000.0],["2019-07-18",5.8075,6.0605,5.6951,5.8263,10100.0],["2019-07-19",5.7888,5.7888,5.6951,5.7232,6400.0],["2019-07-22",5.7232,5.9293,5.7232,5.8356,7000.0],["2019-07-23",5.9106,5.9387,5.9106,5.9293,2600.0],["2019-07-24",5.8918,5.948,5.8263,5.9012,11600.0],["2019-07-25",5.9106,5.9574,5.9012,5.9012,3700.0],["2019-07-26",5.8637,6.0042,5.8263,5.8263,6900.0],["2019-07-29",5.7794,5.8731,5.7701,5.8263,3100.0],["2019-07-30",5.8544,6.0042,5.8263,5.8263,6300.0],["2019-07-31",5.8356,5.9106,5.7888,5.7888,16400.0],["2019-08-01",5.7982,5.9387,5.7982,5.8075,8800.0],["2019-08-02",5.7888,5.8075,5.7607,5.7607,4700.0],["2019-08-05",5.7607,5.8169,5.4141,5.4141,14900.0],["2019-08-06",5.6202,5.845,5.6108,5.6389,1900.0],["2019-08-07",5.5734,5.7701,5.5265,5.6951,5700.0],["2019-08-08",5.7045,5.7045,5.5921,5.5921,7500.0],["2019-08-09",5.7045,5.8918,5.6577,5.8825,9300.0],["2019-08-12",5.8825,5.9668,5.6015,5.6389,13400.0],["2019-08-13",5.7045,5.9012,5.4329,5.4329,17300.0],["2019-08-14",5.5359,5.8544,5.4422,5.5827,10600.0],["2019-08-15",5.5921,5.6108,5.5265,5.5359,6000.0],["2019-08-16",5.5078,6.0886,5.5078,5.8825,17800.0],["2019-08-19",5.8263,5.8825,5.5546,5.8075,13500.0],["2019-08-20",5.7513,5.8637,5.6202,5.6296,13700.0],["2019-08-21",5.6483,5.8825,5.6108,5.8825,25700.0],["2019-08-22",5.6951,6.0511,5.6951,6.0511,8700.0],["2019-08-23",5.9012,5.9012,5.7794,5.7888,7300.0],["2019-08-26",5.8169,5.8169,5.7232,5.7326,3200.0],["2019-08-27",5.7232,5.7701,5.7139,5.7139,4200.0],["2019-08-28",5.7139,5.7888,5.7139,5.7513,8400.0],["2019-08-29",5.7888,5.9012,5.7888,5.8263,3200.0],["2019-08-30",5.8731,6.1822,5.8731,5.9481,13900.0],["2019-09-03",5.8637,5.9012,5.7513,5.7607,15500.0],["2019-09-04",5.7607,5.8918,5.7607,5.7888,2200.0],["2019-09-05",5.8169,5.8825,5.8169,5.8825,400.0],["2019-09-06",5.845,5.845,5.7982,5.845,1300.0],["2019-09-09",5.8918,5.8918,5.7513,5.7794,2200.0],["2019-09-10",5.8075,5.9012,5.7982,5.9012,2200.0],["2019-09-11",5.9012,5.9199,5.8169,5.9199,2500.0],["2019-09-12",5.9012,5.9012,5.8075,5.8075,3200.0],["2019-09-13",5.8544,6.0324,5.7326,5.7888,7200.0],["2019-09-16",5.7888,5.948,5.7888,5.8075,7700.0],["2019-09-17",5.7982,5.8544,5.742,5.742,12300.0],["2019-09-18",5.7513,5.8356,5.7139,5.7982,16400.0],["2019-09-19",5.7139,5.8544,5.7045,5.7045,10400.0],["2019-09-20",5.7045,6.1541,5.7045,6.1541,15000.0],["2019-09-23",5.8825,6.0886,5.8825,6.023,3900.0],["2019-09-24",5.9762,6.0886,5.9387,5.9481,22200.0],["2019-09-25",6.0886,6.2384,5.9855,5.9855,11900.0],["2019-09-26",6.0324,6.1541,5.9012,6.0979,800.0],["2019-09-27",6.0511,6.0886,5.9668,5.9668,1000.0],["2019-09-30",6.0417,6.126,6.0417,6.0792,3300.0],["2019-10-01",6.0886,6.2197,6.0886,6.2197,10400.0],["2019-10-02",6.126,6.2291,6.023,6.023,5400.0],["2019-10-03",6.023,6.0511,6.0136,6.0324,1000.0],["2019-10-04",5.9949,6.201,5.9949,6.0417,2800.0],["2019-10-07",6.0417,6.2197,5.9855,5.9855,3400.0],["2019-10-08",6.1167,6.1354,5.9855,5.9949,2600.0],["2019-10-09",6.0792,6.1822,6.0324,6.0417,2800.0],["2019-10-10",6.0417,6.1921,6.0417,6.0605,8100.0],["2019-10-11",6.0699,6.2296,6.0699,6.0887,4700.0],["2019-10-14",6.0229,6.239,6.0229,6.1827,3300.0],["2019-10-15",6.1545,6.2954,6.1545,6.2296,9100.0],["2019-10-16",6.2109,6.2766,6.2109,6.2484,8000.0],["2019-10-17",6.2484,6.2954,6.1169,6.1169,5100.0],["2019-10-18",6.1075,6.3424,6.1075,6.3048,1400.0],["2019-10-21",6.3048,6.3236,6.1545,6.2015,9800.0],["2019-10-22",6.2015,6.3142,6.2015,6.3048,9000.0],["2019-10-23",6.2954,6.2954,6.1827,6.2954,16700.0],["2019-10-24",6.2954,6.2954,6.2015,6.2954,9700.0],["2019-10-25",6.2578,6.3142,6.2015,6.3142,8700.0],["2019-10-28",6.3142,6.3424,6.286,6.2954,5200.0],["2019-10-29",6.3424,6.4833,6.2954,6.4739,11300.0],["2019-10-30",6.5773,6.8028,6.5021,6.5115,17400.0],["2019-10-31",6.5021,6.5115,6.4927,6.5115,1100.0],["2019-11-01",6.5961,6.6337,6.5021,6.5209,3800.0],["2019-11-04",6.5209,6.6807,6.4833,6.5397,14000.0],["2019-11-05",6.5585,6.6619,6.5585,6.5867,35100.0],["2019-11-06",6.5961,6.6713,6.5209,6.5209,25100.0],["2019-11-07",6.5491,6.6243,6.5491,6.5491,1800.0],["2019-11-08",6.5773,6.5773,6.286,6.3894,7900.0],["2019-11-11",6.3612,6.5209,6.3612,6.4364,11200.0],["2019-11-12",6.5679,6.5679,6.3424,6.4364,4100.0],["2019-11-13",6.4176,6.4551,6.2954,6.3236,5700.0],["2019-11-14",6.2954,6.2954,6.2954,6.2954,1000.0],["2019-11-15",5.8256,5.8726,5.6847,5.741,67400.0],["2019-11-18",5.5249,5.835,5.4498,5.4498,20800.0],["2019-11-19",5.4873,5.6377,5.478,5.5907,7100.0],["2019-11-20",5.7129,5.7129,5.5719,5.5719,8500.0],["2019-11-21",5.5531,5.6847,5.5437,5.5907,14500.0],["2019-11-22",5.6001,5.6471,5.5719,5.6001,6900.0],["2019-11-25",5.5907,5.8256,5.5907,5.788,47100.0],["2019-11-26",5.7692,5.8256,5.741,5.741,18700.0],["2019-11-27",5.7786,5.8162,5.7316,5.741,6400.0],["2019-11-29",5.7316,5.7504,5.7316,5.7504,1900.0],["2019-12-02",5.7316,5.7504,5.6659,5.6941,10800.0],["2019-12-03",5.6377,5.7598,5.6377,5.7504,7600.0],["2019-12-04",5.7692,5.8256,5.7316,5.7316,13300.0],["2019-12-05",5.7316,5.7692,5.7316,5.7504,3700.0],["2019-12-06",5.7786,5.7786,5.741,5.741,7200.0],["2019-12-09",5.7692,5.7974,5.7316,5.7598,13400.0],["2019-12-10",5.7598,5.7786,5.7316,5.7316,4300.0],["2019-12-11",5.7504,5.7598,5.7316,5.741,1700.0],["2019-12-12",5.7598,5.7786,5.7504,5.7692,2800.0],["2019-12-13",5.7786,5.7974,5.7316,5.7316,22400.0],["2019-12-16",5.7129,5.7786,5.7129,5.7316,16600.0],["2019-12-17",5.6847,5.7786,5.6847,5.7598,4100.0],["2019-12-18",5.7786,5.9008,5.7692,5.835,28000.0],["2019-12-19",5.8726,5.882,5.7692,5.8068,28100.0],["2019-12-20",5.835,5.8726,5.7786,5.7786,4200.0],["2019-12-23",5.7598,5.8256,5.7316,5.7316,12500.0],["2019-12-24",5.7129,5.7974,5.7129,5.741,2400.0],["2019-12-26",5.7223,5.741,5.6847,5.7129,8000.0],["2019-12-27",5.6847,5.7692,5.6847,5.7035,7900.0],["2019-12-30",5.6847,5.6847,5.6001,5.6283,5300.0],["2019-12-31",5.7222,5.7504,5.6377,5.6565,30500.0],["2020-01-02",5.6471,5.7692,5.6189,5.6847,7200.0],["2020-01-03",5.6847,5.6847,5.6001,5.6377,34100.0],["2020-01-06",5.6001,5.7316,5.2524,5.6659,11700.0],["2020-01-07",5.7316,5.7316,5.6659,5.6659,6200.0],["2020-01-08",5.6565,5.6565,5.5437,5.6095,10700.0],["2020-01-09",5.6566,5.7038,5.6095,5.6472,14700.0],["2020-01-10",5.6284,5.6472,5.6189,5.6472,5300.0],["2020-01-13",5.6566,5.6943,5.6095,5.6661,3600.0],["2020-01-14",5.6566,5.6755,5.4587,5.4587,6000.0],["2020-01-15",5.6378,5.6566,5.4775,5.4775,12200.0],["2020-01-16",5.5906,5.6001,5.5058,5.5624,17200.0],["2020-01-17",5.5718,5.6095,5.5624,5.5624,12200.0],["2020-01-21",5.5624,5.6189,5.5152,5.5341,11300.0],["2020-01-22",5.5152,5.6566,5.5152,5.5624,23400.0],["2020-01-23",5.4775,5.6095,5.4775,5.5058,13200.0],["2020-01-24",5.4681,5.5529,5.4681,5.5246,3500.0],["2020-01-27",5.4775,5.5906,5.4775,5.4964,9400.0],["2020-01-28",5.5341,5.5341,5.4869,5.4869,12400.0],["2020-01-29",5.4869,5.5435,5.4775,5.5435,5500.0],["2020-01-30",5.5435,5.5906,5.4964,5.5812,3800.0],["2020-01-31",5.4964,5.5529,5.4964,5.5341,1500.0],["2020-02-03",5.5624,5.6001,5.5246,5.5246,1200.0],["2020-02-04",5.5341,5.6095,5.4964,5.5246,5200.0],["2020-02-05",5.5246,5.6001,5.4964,5.5624,15100.0],["2020-02-06",5.5341,5.6001,5.5152,5.5152,2900.0],["2020-02-07",5.5718,5.5718,5.5152,5.5529,6700.0],["2020-02-10",5.4775,5.5718,5.4775,5.5246,5800.0],["2020-02-11",5.5246,5.5718,5.5058,5.5718,2300.0],["2020-02-12",5.5718,5.5812,5.0627,5.2041,46700.0],["2020-02-13",5.223,5.4115,5.223,5.4115,2800.0],["2020-02-14",5.3267,5.3267,5.1852,5.223,3600.0],["2020-02-18",5.2701,5.2984,5.223,5.2418,7200.0],["2020-02-19",5.223,5.2324,5.223,5.2324,4800.0],["2020-02-20",5.2418,5.2795,5.1852,5.1852,5300.0],["2020-02-21",5.2041,5.2324,5.2041,5.2041,4000.0],["2020-02-24",5.1758,5.3267,5.1664,5.3267,15700.0],["2020-02-25",5.2795,5.3078,5.1852,5.2795,7600.0],["2020-02-26",5.2607,5.5152,5.1947,5.2795,8700.0],["2020-02-27",5.223,5.4304,5.1947,5.2135,13700.0],["2020-02-28",5.1758,5.2701,5.1664,5.2135,11300.0],["2020-03-02",5.289,5.289,5.1381,5.2701,14400.0],["2020-03-03",5.3267,5.3267,5.2041,5.3267,5700.0],["2020-03-04",5.2795,5.3172,5.1947,5.2418,1300.0],["2020-03-05",5.2324,5.3267,4.9967,5.3172,15000.0],["2020-03-06",5.0533,5.3549,5.0438,5.1852,18600.0],["2020-03-09",4.7704,5.2795,4.7704,4.8458,4300.0],["2020-03-10",4.8741,4.9684,4.8741,4.959,14200.0],["2020-03-11",5.1098,5.1098,4.893,4.9118,800.0],["2020-03-12",4.8741,4.9024,4.8364,4.8364,7300.0],["2020-03-13",4.5724,4.7044,4.4782,4.4782,6000.0],["2020-03-16",4.5536,4.5536,4.2425,4.3368,21200.0],["2020-03-17",4.3273,4.3839,3.9125,3.9125,12000.0],["2020-03-18",3.9125,3.9125,3.6391,3.7617,7500.0],["2020-03-19",3.7522,4.1199,3.6768,3.9879,19800.0],["2020-03-20",3.8654,4.0351,3.7051,3.7334,8900.0],["2020-03-23",3.724,3.724,3.5731,3.5731,7400.0],["2020-03-24",3.6768,3.7711,3.5825,3.658,4500.0],["2020-03-25",3.7617,3.8088,3.5071,3.7145,23200.0],["2020-03-26",3.7711,4.1482,3.7711,4.0728,20300.0],["2020-03-27",3.7994,3.8937,3.7051,3.8937,6600.0],["2020-03-30",3.7711,4.0728,3.7711,4.0162,5000.0],["2020-03-31",4.0351,4.2896,4.0351,4.1576,4100.0],["2020-04-01",4.0539,4.299,4.0539,4.2708,6800.0],["2020-04-02",4.1482,4.4216,4.1482,4.233,2900.0],["2020-04-03",4.4027,4.4027,4.1482,4.1576,5000.0],["2020-04-06",4.2896,4.431,4.1482,4.3368,3900.0],["2020-04-07",4.431,4.7139,4.1482,4.1671,9300.0],["2020-04-08",4.2425,4.4027,4.2425,4.2896,1000.0],["2020-04-09",4.431,4.7799,4.431,4.5253,3300.0],["2020-04-13",4.4593,4.5442,4.3556,4.431,7700.0],["2020-04-14",4.431,4.6384,4.365,4.5253,8800.0],["2020-04-15",4.431,4.431,4.3556,4.3556,9300.0],["2020-04-16",4.3839,4.4687,3.9125,3.9408,45300.0],["2020-04-17",4.4122,4.4122,4.0539,4.1482,11400.0],["2020-04-20",4.1482,4.2048,4.0351,4.1011,17700.0],["2020-04-21",4.0728,4.0728,3.9314,3.9314,10000.0],["2020-04-22",4.0728,4.0728,3.9314,3.9408,14600.0],["2020-04-23",3.9597,4.1018,3.9503,3.9503,5900.0],["2020-04-24",4.1492,4.1492,3.9218,4.0639,56000.0],["2020-04-27",4.0166,4.206,3.9408,4.206,16600.0],["2020-04-28",4.3102,4.3102,4.0071,4.1303,22900.0],["2020-04-29",4.206,4.206,4.1303,4.1492,15900.0],["2020-04-30",4.0924,4.1492,4.026,4.0355,8900.0],["2020-05-01",4.0734,4.0829,4.0166,4.0355,8100.0],["2020-05-04",4.0639,4.2723,4.0639,4.2723,4900.0],["2020-05-05",4.2723,4.3008,4.1208,4.1303,7600.0],["2020-05-06",4.206,4.3008,4.1113,4.2818,4200.0],["2020-05-07",4.2818,4.6228,4.1776,4.4618,10000.0],["2020-05-08",4.4144,4.6228,4.4144,4.4618,3300.0],["2020-05-11",4.4618,4.4997,4.2818,4.405,11300.0],["2020-05-12",4.4808,4.4808,4.3102,4.3292,12600.0],["2020-05-13",4.3102,4.4334,4.3102,4.4334,1600.0],["2020-05-14",4.3576,4.3766,4.1492,4.3387,1600.0],["2020-05-15",4.3387,4.405,4.3102,4.3576,3200.0],["2020-05-18",4.4713,4.566,4.3576,4.3671,15300.0],["2020-05-19",4.4523,4.4618,4.1681,4.1681,4200.0],["2020-05-20",4.225,4.5092,4.1966,4.2818,6300.0],["2020-05-21",4.3576,4.4713,4.1776,4.1776,7600.0],["2020-05-22",4.3197,4.4239,4.1303,4.2439,7900.0],["2020-05-26",4.4523,4.4902,4.0829,4.0924,10900.0],["2020-05-27",4.2534,4.3102,4.0355,4.206,14500.0],["2020-05-28",4.206,4.3576,4.1113,4.1966,5400.0],["2020-05-29",4.2723,4.3387,4.1966,4.225,13700.0],["2020-06-01",4.3102,4.3576,4.1966,4.225,10900.0],["2020-06-02",4.2534,4.3481,4.206,4.2723,11500.0],["2020-06-03",4.2723,4.4334,4.2723,4.3102,21300.0],["2020-06-04",4.3766,4.4997,4.2723,4.4713,9100.0],["2020-06-05",4.4997,4.6418,4.3197,4.3671,19400.0],["2020-06-08",4.405,4.7365,4.386,4.5944,27900.0],["2020-06-09",4.4997,4.9734,4.4997,4.7365,24900.0],["2020-06-10",4.6039,5.0112,4.585,5.0112,17300.0],["2020-06-11",4.7744,5.1533,4.5186,4.5186,26600.0],["2020-06-12",4.7555,5.0112,4.5471,4.5944,5600.0],["2020-06-15",4.8881,4.8881,4.585,4.5944,3800.0],["2020-06-16",4.9639,4.9734,4.6134,4.6892,17200.0],["2020-06-17",4.8313,4.8313,4.6986,4.7744,2600.0],["2020-06-18",4.7271,4.7744,4.6228,4.7744,4000.0],["2020-06-19",4.7649,4.7649,4.6228,4.6418,5500.0],["2020-06-22",4.6418,4.6986,4.585,4.6797,12700.0],["2020-06-23",4.6513,4.7271,4.585,4.6797,11800.0],["2020-06-24",4.6323,4.7176,4.5755,4.6797,5000.0],["2020-06-25",4.6228,4.8028,4.585,4.6134,6800.0],["2020-06-26",4.566,4.6892,4.5376,4.6892,12800.0],["2020-06-29",4.6513,4.8313,4.585,4.6702,8400.0],["2020-06-30",4.7839,4.9165,4.7839,4.7839,20900.0],["2020-07-01",4.8502,4.8881,4.8123,4.8881,6300.0],["2020-07-02",4.7934,5.0112,4.7934,4.8881,23300.0],["2020-07-06",5.0018,5.1154,4.8881,4.926,9800.0],["2020-07-07",4.926,4.9355,4.8123,4.8881,22300.0],["2020-07-08",4.9734,4.9734,4.8691,4.9449,19200.0],["2020-07-09",4.9639,4.9639,4.8786,4.9165,8200.0],["2020-07-10",4.8976,4.907,4.8691,4.907,10200.0],["2020-07-13",4.8881,4.907,4.8123,4.8313,9900.0],["2020-07-14",4.8691,4.8691,4.8313,4.8691,700.0],["2020-07-15",4.8881,5.0018,4.8786,4.8786,4000.0],["2020-07-16",4.8881,4.9452,4.8786,4.9452,1700.0],["2020-07-17",4.9262,4.9262,4.8691,4.8881,2000.0],["2020-07-20",4.8976,4.8976,4.8596,4.8786,900.0],["2020-07-21",4.8596,4.8786,4.8216,4.8501,4800.0],["2020-07-22",4.8501,4.9072,4.8311,4.8881,3400.0],["2020-07-23",4.8786,4.8976,4.8786,4.8786,900.0],["2020-07-24",4.8596,4.8786,4.7074,4.736,22300.0],["2020-07-27",4.793,4.8976,4.755,4.8976,2800.0],["2020-07-28",4.8501,4.8691,4.8216,4.8691,5700.0],["2020-07-29",4.8406,4.8881,4.8406,4.8596,4000.0],["2020-07-30",4.774,4.8881,4.774,4.8881,2600.0],["2020-07-31",4.8501,4.8881,4.774,4.774,5700.0],["2020-08-03",4.8691,4.9167,4.8501,4.8501,13600.0],["2020-08-04",4.8025,4.8596,4.8025,4.8216,900.0],["2020-08-05",4.8691,4.8786,4.8025,4.8691,5600.0],["2020-08-06",4.8691,4.8786,4.8025,4.8025,5500.0],["2020-08-07",4.8501,4.8786,4.8216,4.8691,6500.0],["2020-08-10",4.8881,4.9927,4.8691,4.9737,16200.0],["2020-08-11",4.9452,5.1639,4.9167,4.9167,10100.0],["2020-08-12",5.0118,5.1164,4.9452,4.9452,6900.0],["2020-08-13",5.0878,5.0878,4.9452,4.9452,3400.0],["2020-08-14",5.0308,5.0308,4.9072,4.9072,8000.0],["2020-08-17",4.9737,5.3256,4.9737,5.221,39500.0],["2020-08-18",5.2305,5.3541,5.1829,5.278,10700.0],["2020-08-19",5.2495,5.3351,5.0498,5.2685,5800.0],["2020-08-20",5.2495,5.2495,4.9357,4.9547,13600.0],["2020-08-21",5.1069,5.1164,4.8976,4.9547,10600.0],["2020-08-24",4.9547,5.0688,4.9547,5.0118,9100.0],["2020-08-25",5.0213,5.278,4.9832,5.0023,32000.0],["2020-08-26",5.259,5.259,5.1259,5.1354,16100.0],["2020-08-27",5.1449,5.5253,5.1449,5.5063,50000.0],["2020-08-28",5.5633,5.9342,5.5158,5.8391,75500.0],["2020-08-31",5.8296,5.9247,5.7631,5.7631,15300.0],["2020-09-01",5.7821,5.9247,5.6109,5.6394,5300.0],["2020-09-02",5.4682,6.1815,5.4682,6.1434,29600.0],["2020-09-03",5.7726,5.9913,5.6775,5.725,19100.0],["2020-09-04",5.8962,6.1625,5.7345,5.8486,14300.0],["2020-09-08",5.8962,5.9723,5.7821,5.7821,11000.0],["2020-09-09",5.8962,5.9247,5.763,5.8962,5200.0],["2020-09-10",5.9818,5.9818,5.763,5.8486,9000.0],["2020-09-11",6.0103,6.0103,5.687,5.9342,6300.0],["2020-09-14",5.9437,5.9437,5.7916,5.9247,10900.0],["2020-09-15",5.9437,5.9437,5.8486,5.8486,7600.0],["2020-09-16",5.8486,5.9437,5.5443,5.5443,14300.0],["2020-09-17",5.4682,5.706,5.3827,5.6014,20000.0],["2020-09-18",5.687,5.9437,5.687,5.744,61900.0],["2020-09-21",5.8677,5.8677,5.4397,5.5919,17300.0],["2020-09-22",5.5348,5.6679,5.5253,5.6679,4100.0],["2020-09-23",5.6109,5.6109,5.5443,5.5633,7300.0],["2020-09-24",5.4968,5.5063,5.4397,5.4492,9700.0],["2020-09-25",5.4682,5.6109,5.4682,5.6014,5000.0],["2020-09-28",5.5824,5.7916,5.4017,5.5253,20000.0],["2020-09-29",5.6204,5.706,5.6204,5.6299,4300.0],["2020-09-30",5.5158,5.6204,5.5158,5.5158,4000.0],["2020-10-01",5.5633,5.706,5.5158,5.5158,8400.0],["2020-10-02",5.5919,5.6584,5.4587,5.4587,6900.0],["2020-10-05",5.5633,5.5633,5.4302,5.4682,7900.0],["2020-10-06",5.4302,5.6204,5.4207,5.4207,7200.0],["2020-10-07",5.5633,5.6775,5.5253,5.5253,6200.0],["2020-10-08",5.678,5.678,5.5921,5.6303,2800.0],["2020-10-09",5.6303,5.6875,5.6303,5.678,2000.0],["2020-10-12",5.6398,5.7066,5.5348,5.5348,19600.0],["2020-10-13",5.678,5.7734,5.678,5.6971,5100.0],["2020-10-14",5.6875,5.6971,5.6684,5.6971,1400.0],["2020-10-15",5.7162,5.7162,5.6303,5.678,5300.0],["2020-10-16",5.7162,5.7639,5.6684,5.7352,5000.0],["2020-10-19",5.7257,5.7257,5.5921,5.7066,6100.0],["2020-10-20",5.7066,5.7066,5.5444,5.5826,5200.0],["2020-10-21",5.573,5.6589,5.5348,5.6303,5400.0],["2020-10-22",5.5921,5.5921,5.5348,5.5348,4400.0],["2020-10-23",5.6112,5.6398,5.5826,5.6207,2500.0],["2020-10-26",5.5348,5.5921,5.4871,5.4967,7900.0],["2020-10-27",5.573,5.573,5.4871,5.4871,2300.0],["2020-10-28",5.4871,5.4871,5.3631,5.4203,6300.0],["2020-10-29",5.5062,5.5062,5.3917,5.4108,3000.0],["2020-10-30",5.4203,5.4203,5.344,5.344,6900.0],["2020-11-02",5.344,5.5253,5.2963,5.3535,11500.0],["2020-11-03",5.4012,5.4108,5.3249,5.3249,4700.0],["2020-11-04",5.2963,5.4299,5.2963,5.3058,6100.0],["2020-11-05",5.3058,5.4012,5.2963,5.4012,6300.0],["2020-11-06",5.4394,5.4776,5.3917,5.449,3700.0],["2020-11-09",5.7066,5.7066,5.4776,5.5348,12200.0],["2020-11-10",5.5158,5.5444,5.4394,5.4394,4400.0],["2020-11-11",5.4394,5.6303,5.4394,5.5158,3000.0],["2020-11-12",5.4871,5.4871,5.449,5.449,1200.0],["2020-11-13",5.5444,5.5444,5.3058,5.5253,2100.0],["2020-11-16",5.6303,5.6303,5.4394,5.4394,5000.0],["2020-11-17",5.5348,5.6207,5.5062,5.5348,28900.0],["2020-11-18",5.678,5.678,5.5253,5.6589,17100.0],["2020-11-19",5.6971,5.8211,5.6398,5.7543,30700.0],["2020-11-20",5.907,5.907,5.7639,5.7639,10800.0],["2020-11-23",5.9452,5.9452,5.783,5.8116,19500.0],["2020-11-24",5.802,5.9547,5.7925,5.9261,10800.0],["2020-11-25",5.907,5.9834,5.8879,5.907,17000.0],["2020-11-27",5.9166,6.0024,5.8975,5.9547,6200.0],["2020-11-30",5.9166,6.0597,5.8879,5.9261,15800.0],["2020-12-01",5.9547,6.1647,5.9261,6.0979,17500.0],["2020-12-02",6.1074,6.2219,6.0692,6.1933,17700.0],["2020-12-03",6.2506,6.8518,6.2506,6.7754,77600.0],["2020-12-04",6.7277,6.9663,6.6895,6.8422,28800.0],["2020-12-07",6.8231,6.8613,6.6895,6.8231,14500.0],["2020-12-08",6.8231,6.8518,6.6895,6.6895,12900.0],["2020-12-09",6.7659,6.8136,6.7372,6.7563,27000.0],["2020-12-10",6.7086,6.8136,6.6991,6.7277,18100.0],["2020-12-11",6.7277,6.804,6.4319,6.6227,11900.0],["2020-12-14",6.5846,6.7563,6.4891,6.4987,15700.0],["2020-12-15",6.7563,6.785,6.2506,6.6895,27100.0],["2020-12-16",6.4891,6.7659,6.4891,6.4987,9000.0],["2020-12-17",6.6514,6.8136,6.5941,6.7277,9100.0],["2020-12-18",6.7945,6.7945,6.451,6.451,15600.0],["2020-12-21",6.3937,6.7563,6.3937,6.6132,7800.0],["2020-12-22",6.6418,6.6991,6.5846,6.5846,10500.0],["2020-12-23",6.5941,6.6991,6.5464,6.5846,12400.0],["2020-12-24",6.5464,6.68,6.4891,6.4891,5500.0],["2020-12-28",6.5846,6.6514,6.5082,6.5941,17100.0],["2020-12-29",6.5559,6.6132,6.5273,6.5273,3700.0],["2020-12-30",6.5846,6.6609,6.5273,6.5273,17000.0],["2020-12-31",6.6323,6.6323,6.5178,6.5464,4600.0],["2021-01-04",6.6132,6.6609,6.4414,6.4414,12700.0],["2021-01-05",6.5464,6.6036,6.4987,6.6036,10700.0],["2021-01-06",6.5846,6.9663,6.5559,6.7277,59800.0],["2021-01-07",6.7277,6.8808,6.7277,6.8521,15300.0],["2021-01-08",6.8808,6.8808,6.8425,6.8617,22200.0],["2021-01-11",6.8617,6.8712,6.7468,6.8617,14100.0],["2021-01-12",6.8712,6.9957,6.8712,6.8808,28300.0],["2021-01-13",6.9765,6.9957,6.5363,6.5363,25100.0],["2021-01-14",6.5554,6.9957,6.5554,6.9765,25400.0],["2021-01-15",6.9478,7.1009,6.8904,6.9765,26500.0],["2021-01-19",6.4119,7.1009,6.4119,7.0435,15400.0],["2021-01-20",7.0626,7.0626,6.8425,6.8617,17000.0],["2021-01-21",6.7755,6.9095,6.7564,6.8043,4500.0],["2021-01-22",6.9287,6.9287,6.7181,6.7277,1200.0],["2021-01-25",6.8043,6.8808,6.7947,6.8138,7300.0],["2021-01-26",6.7755,7.0722,6.7468,7.0531,30000.0],["2021-01-27",7.0722,7.0722,6.7373,6.7373,10300.0],["2021-01-28",6.7277,6.9095,6.7181,6.8712,9000.0],["2021-01-29",6.8712,6.8712,6.6511,6.8521,9600.0],["2021-02-01",6.7564,6.8234,6.7373,6.7564,7200.0],["2021-02-02",6.7564,7.0722,6.7564,6.9095,9100.0],["2021-02-03",6.8808,7.0818,6.699,7.0818,15200.0],["2021-02-04",7.0626,7.0626,6.9669,6.9669,14100.0],["2021-02-05",7.0339,7.0626,6.9287,6.9287,27300.0],["2021-02-08",6.9669,7.0435,6.9669,7.0052,8000.0],["2021-02-09",6.9669,7.1105,6.5172,7.0244,30300.0],["2021-02-10",7.0244,7.0722,6.8425,6.9669,21000.0],["2021-02-11",6.9382,7.0818,6.9287,7.0339,24200.0],["2021-02-12",6.9765,7.1966,6.9765,7.1201,24400.0],["2021-02-16",7.1871,7.388,7.0722,7.388,35600.0],["2021-02-17",7.4359,7.4359,7.1775,7.2158,4500.0],["2021-02-18",7.2158,7.3593,6.766,6.9382,31700.0],["2021-02-19",6.9765,7.1009,6.9478,7.0626,6800.0],["2021-02-22",7.2062,7.2062,6.9861,7.0914,54900.0],["2021-02-23",7.9909,9.4743,7.4263,8.5173,431500.0],["2021-02-24",8.5173,8.8522,8.2398,8.3642,49800.0],["2021-02-25",8.0101,8.5173,8.0101,8.3929,26000.0],["2021-02-26",8.5364,8.5364,8.0005,8.0101,12200.0],["2021-03-01",8.0101,8.8044,8.0101,8.6991,40100.0],["2021-03-02",8.5364,8.7087,8.1345,8.3546,14900.0],["2021-03-03",8.345,8.6034,8.1823,8.2685,50800.0],["2021-03-04",8.2302,8.3929,7.8952,7.8952,18800.0],["2021-03-05",8.0388,8.2015,7.7708,8.0292,15900.0],["2021-03-08",7.9622,8.3259,7.9622,8.1345,14300.0],["2021-03-09",8.0771,8.1632,8.0484,8.0579,12600.0],["2021-03-10",8.0292,8.3067,7.9909,8.0292,20700.0],["2021-03-11",7.9718,8.3259,7.9718,8.1632,16100.0],["2021-03-12",8.2302,8.3163,7.7804,8.2876,96400.0],["2021-03-15",8.3259,8.3737,7.9239,7.9718,104500.0],["2021-03-16",8.0484,8.1153,7.656,7.8761,63900.0],["2021-03-17",7.8091,8.0388,7.4167,7.8761,48400.0],["2021-03-18",7.8665,8.1249,7.4837,7.5029,24400.0],["2021-03-19",7.589,7.9431,7.5124,7.8761,24900.0],["2021-03-22",7.9527,8.0771,7.8857,7.9814,18400.0],["2021-03-23",8.0292,8.0292,7.6081,7.656,16000.0],["2021-03-24",7.5794,7.8474,7.5794,7.79,13800.0],["2021-03-25",7.6656,7.7708,7.5699,7.6943,8500.0],["2021-03-26",7.656,7.8857,7.656,7.7995,26700.0],["2021-03-29",7.6656,7.8761,7.6464,7.6464,25200.0],["2021-03-30",7.6273,8.0005,7.5603,7.9431,19000.0],["2021-03-31",7.9527,8.2685,7.723,7.7421,28200.0],["2021-04-01",7.7995,7.8474,7.7995,7.8091,4200.0],["2021-04-05",7.9431,8.1536,7.8378,8.0866,32800.0],["2021-04-06",8.1249,8.1345,7.9144,8.0196,14200.0],["2021-04-07",8.0771,8.1058,7.9622,8.0196,19200.0],["2021-04-08",8.0196,8.0292,7.9527,7.9527,6500.0],["2021-04-09",8.0579,8.0962,7.9431,8.0771,8000.0],["2021-04-12",8.0962,8.0962,7.9335,7.9335,19200.0],["2021-04-13",7.9335,7.9335,7.7325,7.79,12800.0],["2021-04-14",7.7325,7.9335,7.7325,7.8187,11800.0],["2021-04-15",7.7995,7.9527,7.7325,7.7517,11300.0],["2021-04-16",7.8665,7.8952,7.7613,7.8952,2300.0],["2021-04-19",7.6368,7.8187,7.6368,7.7421,11900.0],["2021-04-20",7.6847,7.7325,7.5794,7.5986,21100.0],["2021-04-21",7.7517,7.9909,7.656,7.6656,14600.0],["2021-04-22",7.6752,7.7711,7.608,7.7519,14900.0],["2021-04-23",7.6656,8.1453,7.6656,7.9246,23700.0],["2021-04-26",8.0397,8.1453,8.0013,8.0973,7900.0],["2021-04-27",8.0973,8.1548,8.0397,8.0973,31300.0],["2021-04-28",8.0877,8.2508,8.0877,8.1261,62500.0],["2021-04-29",8.1644,8.1932,7.8382,8.0973,9200.0],["2021-04-30",8.0685,8.1165,7.6847,7.8287,17400.0],["2021-05-03",8.0973,9.7858,7.963,9.7378,607700.0],["2021-05-04",9.5747,10.0544,9.0183,9.9969,174300.0],["2021-05-05",9.191,9.8242,9.191,9.7858,54300.0],["2021-05-06",9.9105,9.9105,9.5076,9.7858,17600.0],["2021-05-07",9.7474,9.8338,9.5747,9.805,18000.0],["2021-05-10",9.8338,9.8338,9.5939,9.7858,12400.0],["2021-05-11",9.5939,9.8242,9.3253,9.6419,37500.0],["2021-05-12",9.757,10.064,9.6227,10.0161,27400.0],["2021-05-13",9.9681,10.064,9.4596,9.6227,17600.0],["2021-05-14",9.7858,9.9777,9.5939,9.8242,34600.0],["2021-05-17",9.9009,10.0544,9.8242,9.9777,8300.0],["2021-05-18",10.0161,10.3327,9.8434,10.0736,65300.0],["2021-05-19",9.853,10.1696,9.6227,10.064,89600.0],["2021-05-20",10.064,10.4478,9.8434,10.3614,38300.0],["2021-05-21",10.4286,10.4574,10.1984,10.4574,27500.0],["2021-05-24",10.3806,10.5054,10.2271,10.3806,26000.0],["2021-05-25",12.4721,14.295,12.002,12.9038,719200.0],["2021-05-26",12.9038,13.6714,12.3762,12.7312,388700.0],["2021-05-27",12.7983,12.9326,12.0884,12.6064,130800.0],["2021-05-28",12.616,13.0478,12.4337,12.712,103900.0],["2021-06-01",12.8559,13.3835,12.7695,13.3739,111300.0],["2021-06-02",13.4891,13.4891,12.6544,12.9998,129300.0],["2021-06-03",13.0861,13.4891,12.8655,13.4411,199000.0],["2021-06-04",13.4315,13.5658,13.2109,13.4795,94600.0],["2021-06-07",13.4219,13.7193,13.2204,13.2396,87400.0],["2021-06-08",13.4891,13.4891,13.0478,13.1917,46400.0],["2021-06-09",13.1917,13.5562,13.1341,13.1629,35200.0],["2021-06-10",13.23,13.326,13.0478,13.2684,39700.0],["2021-06-11",13.2109,13.2396,12.9038,12.9038,23200.0],["2021-06-14",12.9038,13.0765,12.6736,12.6736,33800.0],["2021-06-15",12.664,13.3356,12.616,13.3356,68900.0],["2021-06-16",13.4315,13.6042,13.1533,13.5179,121200.0],["2021-06-17",13.4315,13.4987,12.9998,13.2684,47600.0],["2021-06-18",13.0478,13.4219,12.7503,13.2876,55100.0],["2021-06-21",13.1437,13.6138,13.0286,13.5658,121500.0],["2021-06-22",13.5179,13.9016,13.0765,13.6618,111200.0],["2021-06-23",13.7673,13.7673,13.3356,13.6426,40900.0],["2021-06-24",13.633,14.9186,13.5466,14.7075,368800.0],["2021-06-25",14.9186,14.9953,13.3356,13.585,251100.0],["2021-06-28",13.5466,13.7577,13.0573,13.1629,102900.0],["2021-06-29",13.1917,14.2278,13.1917,13.633,61900.0],["2021-06-30",13.3068,13.5658,12.3282,12.8559,150200.0],["2021-07-01",12.9326,13.3931,12.8559,13.1629,42700.0],["2021-07-02",13.1341,13.3452,12.8942,13.0765,37200.0],["2021-07-06",13.0478,13.1149,12.5393,12.5681,40200.0],["2021-07-07",12.5105,12.6832,12.4721,12.5393,68400.0],["2021-07-08",12.1459,12.6448,11.7526,11.9157,324000.0],["2021-07-09",11.8773,12.5872,11.8581,12.2802,127800.0],["2021-07-12",12.2611,12.2706,12.0404,12.1459,71600.0],["2021-07-13",12.3666,12.3954,12.0788,12.3858,100000.0],["2021-07-14",12.2994,12.4241,11.8677,12.1459,85600.0],["2021-07-15",12.1555,12.3958,12.0402,12.3573,53100.0],["2021-07-16",12.1075,12.242,11.9153,11.9634,27700.0],["2021-07-19",11.8384,12.0114,10.6757,11.0313,95700.0],["2021-07-20",11.0793,11.9345,11.0793,11.5982,41800.0],["2021-07-21",11.7135,12.194,11.6462,12.1748,61900.0],["2021-07-22",12.1459,12.1459,11.6078,11.6847,16500.0],["2021-07-23",11.7519,12.2516,11.7519,11.8576,23600.0],["2021-07-26",11.8576,12.1555,11.8576,12.0883,29900.0],["2021-07-27",12.0883,12.1363,11.8577,12.0402,14900.0],["2021-07-28",12.2036,12.4054,12.0979,12.1844,18500.0],["2021-07-29",12.3285,12.636,12.194,12.4438,27600.0],["2021-07-30",12.4822,12.684,12.4822,12.4919,13400.0],["2021-08-02",12.4919,12.7321,12.2997,12.3477,14700.0],["2021-08-03",12.415,12.5687,12.2997,12.4822,10500.0],["2021-08-04",12.3189,12.4726,12.2132,12.2228,14400.0],["2021-08-05",12.3093,12.6648,12.3093,12.636,13400.0],["2021-08-06",12.684,12.7321,12.3958,12.6744,13500.0],["2021-08-09",12.6744,12.9627,12.4919,12.5015,12000.0],["2021-08-10",12.5111,13.4528,12.5111,13.4432,59800.0],["2021-08-11",13.3375,13.4239,12.5207,13.3182,15500.0],["2021-08-12",13.2221,13.4239,13.2125,13.3567,33900.0],["2021-08-13",13.2029,13.4528,12.9627,12.9627,33100.0],["2021-08-16",12.857,12.8666,12.5015,12.7321,24600.0],["2021-08-17",12.9243,13.078,12.6072,12.8666,84500.0],["2021-08-18",12.8378,13.299,12.684,12.8378,20700.0],["2021-08-19",12.8186,13.0396,12.636,12.7801,38000.0],["2021-08-20",12.6744,13.03,12.4919,12.7801,56200.0],["2021-08-23",12.9627,13.7987,12.9627,13.4912,121300.0],["2021-08-24",13.3663,13.5008,12.9435,13.1068,147100.0],["2021-08-25",13.0876,13.1068,12.5207,12.809,102800.0],["2021-08-26",12.8666,12.8666,11.6751,11.8192,176900.0],["2021-08-27",11.8192,12.4919,11.8192,12.3381,147500.0],["2021-08-30",12.463,12.463,11.3099,11.7231,124800.0],["2021-08-31",11.7231,11.9345,11.4829,11.7712,33700.0],["2021-09-01",11.7327,11.8865,11.627,11.7519,37600.0],["2021-09-02",11.8384,11.8769,11.3388,11.4733,33800.0],["2021-09-03",11.4445,11.6462,11.358,11.4252,14300.0],["2021-09-07",11.4733,11.5694,11.358,11.4348,6700.0],["2021-09-08",11.4349,11.5502,11.1274,11.185,16700.0],["2021-09-09",11.185,11.6943,11.1177,11.6847,25700.0],["2021-09-10",11.6559,11.9922,11.5309,11.848,23600.0],["2021-09-13",11.8673,12.2324,11.7808,12.1075,25500.0],["2021-09-14",12.1267,12.1267,11.6174,11.7231,23200.0],["2021-09-15",11.5598,11.848,11.5598,11.7423,13000.0],["2021-09-16",11.579,11.9153,11.5213,11.6943,3500.0],["2021-09-17",11.6078,11.6751,11.2523,11.6751,29200.0],["2021-09-20",11.5309,11.5406,10.6757,11.1081,43100.0],["2021-09-21",11.1946,11.1946,10.8871,10.964,13400.0],["2021-09-22",11.0409,11.2331,11.0409,11.0793,8700.0],["2021-09-23",11.0601,11.4252,11.0601,11.3195,17300.0],["2021-09-24",11.2427,11.3868,11.2234,11.3099,5300.0],["2021-09-27",11.3388,11.6655,11.2619,11.5502,20800.0],["2021-09-28",11.5405,11.7423,11.3484,11.5213,3900.0],["2021-09-29",11.4348,11.6559,11.4348,11.4829,3900.0],["2021-09-30",11.5886,11.7616,11.4445,11.4445,5400.0],["2021-10-01",11.4348,11.7135,11.3388,11.4637,24700.0],["2021-10-04",11.4348,11.5406,11.3388,11.3964,17300.0],["2021-10-05",11.5021,12.1844,11.3388,11.5117,53000.0],["2021-10-06",11.5886,11.627,11.3003,11.627,5900.0],["2021-10-07",11.55,11.5982,11.2998,11.4634,17800.0],["2021-10-08",11.3575,11.6559,11.3575,11.396,4700.0],["2021-10-11",11.2324,11.6944,11.2324,11.473,15000.0],["2021-10-12",11.627,12.089,11.627,12.012,18400.0],["2021-10-13",12.089,12.1853,11.6848,12.166,21000.0],["2021-10-14",12.1949,12.1949,12.0602,12.166,12200.0],["2021-10-15",12.0409,12.2719,11.9447,12.1949,10100.0],["2021-10-18",12.1949,12.4644,11.9639,12.3682,32600.0],["2021-10-19",12.5125,13.4269,12.5125,13.3788,93500.0],["2021-10-20",13.244,13.6675,13.167,13.4077,26900.0],["2021-10-21",13.3788,13.5424,13.2825,13.4654,9000.0],["2021-10-22",13.2825,13.5617,13.1959,13.398,7200.0],["2021-10-25",13.4654,13.7638,13.4462,13.6194,41200.0],["2021-10-26",13.6483,13.8119,13.1863,13.3692,18400.0],["2021-10-27",13.4847,13.5424,12.9938,13.013,15200.0],["2021-10-28",13.0227,13.3499,12.9938,13.1863,8100.0],["2021-10-29",13.1863,13.4558,13.1863,13.244,8500.0],["2021-11-01",13.09,14.2739,13.09,13.6675,49400.0],["2021-11-02",13.5809,13.6964,13.09,13.3114,27000.0],["2021-11-03",13.3018,13.6964,13.09,13.6483,9600.0],["2021-11-04",13.5809,13.86,13.0997,13.4654,11200.0],["2021-11-05",13.3692,13.475,12.4163,12.7532,46800.0],["2021-11-08",13.2537,13.6675,13.1959,13.475,33500.0],["2021-11-09",13.2825,13.475,13.0323,13.3499,8200.0],["2021-11-10",13.0227,13.3018,12.9842,13.2152,6600.0],["2021-11-11",13.2729,13.6194,13.0612,13.475,20700.0],["2021-11-12",13.0804,13.6098,13.0419,13.6098,7200.0],["2021-11-15",13.3307,13.5617,13.2344,13.4558,31100.0],["2021-11-16",13.475,14.1295,13.475,13.5809,41800.0],["2021-11-17",13.706,14.0237,13.3499,13.3499,15600.0],["2021-11-18",13.5039,13.5039,13.1189,13.3307,12200.0],["2021-11-19",13.1382,13.2825,12.4644,12.7339,23800.0],["2021-11-22",12.8975,12.9938,11.3094,11.3575,113300.0],["2021-11-23",11.3094,11.6463,10.6838,10.7897,48400.0],["2021-11-24",10.8185,11.1073,10.6838,10.7897,14700.0],["2021-11-26",10.5779,10.5972,9.856,10.5009,31500.0],["2021-11-29",10.6068,11.2035,9.9619,10.0389,39200.0],["2021-11-30",9.8272,10.1159,9.8175,9.8753,26300.0],["2021-12-01",10.0774,10.4047,9.8272,9.9619,18300.0],["2021-12-02",9.9715,10.5298,9.8368,9.9908,18700.0],["2021-12-03",10.01,10.241,9.394,9.702,16100.0],["2021-12-06",9.6924,9.6924,9.1438,9.3074,41900.0],["2021-12-07",9.394,9.6635,9.2978,9.5191,17800.0],["2021-12-08",9.7694,9.7694,9.24,9.24,19200.0],["2021-12-09",9.24,9.2496,8.9609,8.9609,24900.0],["2021-12-10",9.1245,9.1245,8.4219,8.7395,43000.0],["2021-12-13",8.6336,9.1341,8.2679,8.9513,18600.0],["2021-12-14",9.0475,9.24,8.4893,9.1438,43800.0],["2021-12-15",9.1438,9.2208,8.3353,8.6818,20600.0],["2021-12-16",8.8358,9.2304,8.6337,8.6529,12300.0],["2021-12-17",8.6337,8.9802,8.316,8.6529,20100.0],["2021-12-20",8.701,9.0668,8.4508,9.0668,19700.0],["2021-12-21",8.9994,9.5384,8.7491,8.8743,57400.0],["2021-12-22",8.8935,9.1726,8.8935,9.0571,9700.0],["2021-12-23",9.1438,9.2882,8.8743,9.1149,11500.0],["2021-12-27",9.0379,9.317,8.701,8.9416,14600.0],["2021-12-28",9.1053,9.1053,8.7588,9.0764,27700.0],["2021-12-29",9.0475,9.1053,8.9224,8.9705,23800.0],["2021-12-30",9.1726,9.2881,8.7588,8.7588,47000.0],["2021-12-31",8.8454,9.1726,8.3353,9.0283,67800.0],["2022-01-03",9.0475,9.1438,8.7684,8.9994,9900.0],["2022-01-04",9.3844,9.394,9.2304,9.2881,11000.0],["2022-01-05",9.4325,10.1159,9.3459,10.0582,25900.0],["2022-01-06",10.0582,10.2122,9.8464,9.9138,17800.0],["2022-01-07",9.9234,10.6453,9.9234,10.395,36600.0],["2022-01-10",10.8955,11.011,10.4624,11.0014,31500.0],["2022-01-11",10.8763,10.8955,10.395,10.6453,31700.0],["2022-01-12",10.8667,11.3479,10.857,11.242,47200.0],["2022-01-13",11.4445,11.4445,10.8853,11.4059,10000.0],["2022-01-14",11.5698,11.5698,10.8949,11.1842,21500.0],["2022-01-18",10.8564,10.8853,9.9404,10.5189,23800.0],["2022-01-19",10.6443,10.6635,9.9983,10.1043,13300.0],["2022-01-20",10.0176,10.2972,9.7862,9.9019,14300.0],["2022-01-21",9.9501,9.9501,8.9377,9.3137,49600.0],["2022-01-24",8.9184,9.2077,8.581,8.6774,46500.0],["2022-01-25",8.581,9.1112,8.581,8.8316,37900.0],["2022-01-26",9.1595,9.4198,9.0148,9.3041,10600.0],["2022-01-27",9.2655,9.468,9.1112,9.4391,3700.0],["2022-01-28",9.3137,9.5837,9.2559,9.2559,6200.0],["2022-01-31",9.2559,9.5066,8.8895,9.1498,26100.0],["2022-02-01",9.2077,9.6223,8.9473,9.6126,5100.0],["2022-02-02",9.5548,9.738,9.333,9.4487,12600.0],["2022-02-03",9.5933,10.0272,9.1595,9.3234,25800.0],["2022-02-04",9.4101,9.5355,8.7931,9.1884,30100.0],["2022-02-07",9.5355,9.5355,8.5424,8.6774,76900.0],["2022-02-08",8.9859,9.2559,8.7352,9.0341,34600.0],["2022-02-09",9.198,9.2077,8.9666,9.1691,17500.0],["2022-02-10",9.198,9.2366,8.822,8.822,23900.0],["2022-02-11",9.0052,9.6223,8.8124,9.2752,87200.0],["2022-02-14",9.1787,9.4873,8.9377,9.2655,30000.0],["2022-02-15",8.7063,8.8606,7.6939,7.9639,212600.0],["2022-02-16",7.935,7.935,7.3179,7.559,153200.0],["2022-02-17",7.559,8.0507,7.559,7.8579,86600.0],["2022-02-18",7.8579,7.8675,7.424,7.4818,34200.0],["2022-02-22",7.4818,7.7904,7.1637,7.1733,71800.0],["2022-02-23",7.2601,7.4818,7.1829,7.2408,48700.0],["2022-02-24",7.1058,7.6939,7.1058,7.6843,57100.0],["2022-02-25",7.6072,9.2077,7.6072,9.092,200100.0],["2022-02-28",8.8799,9.2944,7.1347,7.559,257500.0],["2022-03-01",7.665,7.9446,7.2312,7.3276,105200.0],["2022-03-02",7.3179,7.7518,7.2504,7.4818,53500.0],["2022-03-03",7.6168,7.8964,7.5686,7.8868,32100.0],["2022-03-04",7.8482,8.0025,7.6361,7.8771,8800.0],["2022-03-07",7.8096,8.1278,7.3758,7.424,24900.0],["2022-03-08",7.4047,7.7807,7.3661,7.5686,16200.0],["2022-03-09",7.7132,7.8868,7.5879,7.7325,13600.0],["2022-03-10",7.5975,8.1953,7.5975,8.1857,58000.0],["2022-03-11",8.041,8.1085,7.665,8.1085,15700.0],["2022-03-14",8.1664,8.176,7.7229,7.7325,3400.0],["2022-03-15",7.9639,7.9639,7.7036,7.7518,6900.0],["2022-03-16",7.8096,8.0121,7.7711,7.7711,9700.0],["2022-03-17",7.8868,8.1953,7.7132,8.0892,22300.0],["2022-03-18",7.9543,8.1375,7.9543,8.1182,15200.0],["2022-03-21",8.1857,8.4846,8.1471,8.4267,22600.0],["2022-03-22",8.4267,8.4653,8.1664,8.4653,13900.0],["2022-03-23",8.4653,8.8895,8.0121,8.7738,24100.0],["2022-03-24",8.7738,9.1305,8.7738,8.9666,25200.0],["2022-03-25",8.9473,9.1498,8.8895,9.1112,22400.0],["2022-03-28",9.1112,9.1112,8.6774,8.6967,11900.0],["2022-03-29",8.6292,8.6581,8.4363,8.4556,12100.0],["2022-03-30",8.5424,8.6292,8.4846,8.581,12300.0],["2022-03-31",8.6195,9.063,8.4942,8.4942,15400.0],["2022-04-01",9.0148,9.0148,8.2049,8.2049,18400.0],["2022-04-04",8.3689,8.4653,8.1953,8.2242,14400.0],["2022-04-05",8.2339,8.2435,8.0025,8.0025,8500.0],["2022-04-06",8.0507,8.1953,8.0025,8.1953,9800.0],["2022-04-07",8.2724,8.3399,8.07,8.1471,12200.0],["2022-04-08",8.4074,8.4074,8.07,8.2435,5800.0],["2022-04-11",8.3014,8.4074,8.0218,8.2435,11300.0],["2022-04-12",8.0796,8.2339,8.0603,8.0603,6400.0],["2022-04-13",8.2049,8.2821,7.9928,8.1953,20200.0],["2022-04-14",8.3785,8.3785,8.1857,8.3496,9400.0],["2022-04-18",8.4074,8.4074,8.2628,8.3399,7500.0],["2022-04-19",8.4556,8.6388,8.4267,8.5906,5200.0],["2022-04-20",8.6292,9.4391,8.5617,9.3909,38800.0],["2022-04-21",9.3041,9.3041,8.9184,9.0245,18900.0],["2022-04-22",8.9281,9.1305,8.9184,8.9473,6100.0],["2022-04-25",9.0534,9.0534,8.0603,8.5328,31800.0],["2022-04-26",8.6195,8.7063,8.3978,8.5328,4600.0],["2022-04-27",8.552,8.581,8.4363,8.581,1000.0],["2022-04-28",8.5133,8.6003,8.1944,8.5616,11400.0],["2022-04-29",8.407,8.9868,8.407,8.9578,12900.0],["2022-05-02",9.0158,9.3057,8.9868,9.1801,34300.0],["2022-05-03",9.296,9.7406,9.296,9.6632,39500.0],["2022-05-04",9.6826,9.6826,9.1897,9.6536,15200.0],["2022-05-05",9.6922,9.8662,9.0835,9.383,33900.0],["2022-05-06",9.3734,9.441,9.2187,9.4023,4700.0],["2022-05-09",9.325,9.47,9.2767,9.325,14600.0],["2022-05-10",9.383,9.383,8.6486,8.6486,20100.0],["2022-05-11",8.6583,8.9288,8.349,8.7452,10300.0],["2022-05-12",8.7452,8.7936,8.6969,8.7452,12100.0],["2022-05-13",8.9192,8.9192,8.7356,8.7356,3700.0],["2022-05-16",8.61,8.9288,8.61,8.8612,3900.0],["2022-05-17",8.8902,9.2477,8.494,8.9965,8600.0],["2022-05-18",9.0351,9.5473,8.6679,8.6679,12600.0],["2022-05-19",8.7452,9.1704,8.6003,9.1704,4800.0],["2022-05-20",9.1318,9.2284,8.9482,8.9482,1200.0],["2022-05-23",9.1704,9.2187,9.1704,9.1801,3500.0],["2022-05-24",9.1318,9.1318,8.6969,8.9095,2500.0],["2022-05-25",8.378,8.9965,8.378,8.9578,2100.0],["2022-05-26",8.9385,9.1704,8.9385,8.9965,4800.0],["2022-05-27",9.1801,9.5473,9.0545,9.3347,15800.0],["2022-05-31",9.4217,9.6632,9.4217,9.6536,9300.0],["2022-06-01",9.4313,9.6632,9.4313,9.6149,4600.0],["2022-06-02",9.4023,10.1561,9.4023,10.1561,17500.0],["2022-06-03",9.9145,10.0498,9.8565,9.8565,5300.0],["2022-06-06",9.7792,10.0015,9.7792,9.9048,9600.0],["2022-06-07",9.9242,10.0498,9.8275,9.9338,7900.0],["2022-06-08",9.8855,10.0498,9.7599,10.0305,9300.0],["2022-06-09",9.8952,9.9145,9.5763,9.7792,10600.0],["2022-06-10",9.9725,9.9725,9.3927,9.3927,3100.0],["2022-06-13",9.1801,9.1801,8.5133,8.6003,15400.0],["2022-06-14",8.6389,8.8225,8.407,8.5133,3100.0],["2022-06-15",8.407,8.6969,8.2234,8.3104,13800.0],["2022-06-16",8.2621,8.2814,7.6823,7.6823,14400.0],["2022-06-17",7.9722,8.0398,7.7016,7.9239,18200.0],["2022-06-21",7.8369,8.3394,7.8369,8.1558,16100.0],["2022-06-22",8.0688,8.1461,7.7789,7.7789,12300.0],["2022-06-23",7.8272,8.1654,7.7789,7.7886,30600.0],["2022-06-24",7.9625,8.4747,7.8466,8.3007,19300.0],["2022-06-27",8.6003,8.6293,8.2428,8.3201,10000.0],["2022-06-28",8.3877,8.6003,8.2621,8.407,6800.0],["2022-06-29",8.4167,8.4167,8.0592,8.1944,2700.0],["2022-06-30",7.9142,8.0785,7.576,7.8659,13100.0],["2022-07-01",7.7113,7.7113,7.2281,7.3537,24500.0],["2022-07-05",7.3537,7.3731,6.7836,7.0445,19900.0],["2022-07-06",7.0059,7.489,6.8609,7.0059,19800.0],["2022-07-07",7.0928,7.8562,6.8126,6.8319,80400.0],["2022-07-08",6.8319,7.3151,6.6966,6.9479,26600.0],["2022-07-11",7.0542,7.46,6.8319,7.1025,37900.0],["2022-07-12",7.1411,8.1558,7.1025,7.2668,31200.0],["2022-07-13",7.0928,7.3731,7.0252,7.2184,10200.0],["2022-07-14",7.3441,7.402,6.9575,7.0348,28700.0],["2022-07-15",7.1605,7.489,6.9672,7.1895,10300.0],["2022-07-18",7.2474,7.6919,7.1508,7.6243,13300.0],["2022-07-19",7.4504,8.3394,7.4504,7.9142,28200.0],["2022-07-20",7.9045,8.1075,7.547,7.6533,20900.0],["2022-07-21",7.7986,8.0989,7.5564,7.7502,9000.0],["2022-07-22",7.6242,8.128,7.508,8.0311,54800.0],["2022-07-25",8.7674,10.0171,8.7674,9.3002,131800.0],["2022-07-26",9.2711,9.5133,8.9708,9.2905,41300.0],["2022-07-27",9.4261,9.5908,9.2421,9.3874,6900.0],["2022-07-28",9.368,9.4165,8.8546,8.9805,14800.0],["2022-07-29",9.2033,9.988,9.1065,9.339,30000.0],["2022-08-01",9.4455,10.0558,9.3002,9.7555,28300.0],["2022-08-02",9.5715,10.1721,9.5715,10.1043,23500.0],["2022-08-03",10.3949,10.453,9.2615,9.5715,67500.0],["2022-08-04",9.494,9.6102,8.8933,9.058,15500.0],["2022-08-05",9.0193,9.3583,9.0096,9.2421,25600.0],["2022-08-08",9.4165,9.9202,9.2905,9.9202,50400.0],["2022-08-09",9.6877,10.0655,9.5811,9.6393,8600.0],["2022-08-10",9.9105,10.3465,9.4068,9.7071,20400.0],["2022-08-11",9.9299,10.5984,9.9299,10.5984,21300.0],["2022-08-12",10.5887,10.6468,10.0558,10.4627,20800.0],["2022-08-15",10.5402,10.6468,10.0268,10.1818,16500.0],["2022-08-16",10.1721,10.5209,9.9977,10.0558,12600.0],["2022-08-17",10.0752,10.5112,10.0752,10.1915,10300.0],["2022-08-18",10.4143,10.9471,10.4143,10.8502,19000.0],["2022-08-19",10.8406,11.0052,10.6759,10.8309,13000.0],["2022-08-22",10.6952,10.7727,10.6177,10.7049,6900.0],["2022-08-23",10.734,10.8018,10.1721,10.2884,14200.0],["2022-08-24",10.4143,10.5887,9.9687,10.5887,10700.0],["2022-08-25",10.424,10.8018,10.424,10.5305,5900.0],["2022-08-26",10.4918,10.7631,10.269,10.6468,9700.0],["2022-08-29",10.6565,10.9956,10.4143,10.9181,8000.0],["2022-08-30",10.8406,10.8406,10.2205,10.3077,10900.0],["2022-08-31",10.3852,10.3852,9.9396,10.143,4300.0],["2022-09-01",9.9783,9.9783,8.9321,9.2033,35100.0],["2022-09-02",9.0096,9.6296,8.8933,8.8933,8400.0],["2022-09-06",8.9127,9.1355,8.4961,8.7189,33200.0],["2022-09-07",8.7674,8.8739,8.5252,8.6705,42500.0],["2022-09-08",8.6414,8.6802,8.3799,8.5446,26600.0],["2022-09-09",8.6802,8.8643,8.5543,8.7868,14500.0],["2022-09-12",8.4283,9.2033,8.1958,8.283,50200.0],["2022-09-13",8.4477,8.4864,7.8955,8.128,31900.0],["2022-09-14",8.0311,8.283,7.7502,7.7502,38500.0],["2022-09-15",7.6824,8.128,7.6824,7.847,27200.0],["2022-09-16",7.6727,7.8083,7.508,7.5564,34200.0],["2022-09-19",7.5564,7.6242,7.3627,7.508,38900.0],["2022-09-20",7.4692,7.5564,7.1883,7.5564,35400.0],["2022-09-21",7.4111,7.5177,7.2464,7.2464,38900.0],["2022-09-22",7.2464,7.382,7.072,7.2561,10600.0],["2022-09-23",7.1108,7.2755,6.6361,6.8783,49200.0],["2022-09-26",6.8298,7.1689,6.5295,7.1689,24100.0],["2022-09-27",7.1689,7.2077,7.0333,7.072,12600.0],["2022-09-28",7.0333,7.1592,6.6458,7.072,20900.0],["2022-09-29",7.1495,7.1495,6.8977,6.8977,4500.0],["2022-09-30",6.8395,7.0042,6.7039,6.888,7500.0],["2022-10-03",7.072,7.5952,7.043,7.1011,36500.0],["2022-10-04",7.1495,7.4595,7.1302,7.3239,14100.0],["2022-10-05",7.4983,7.4983,7.2852,7.3627,13100.0],["2022-10-06",7.4402,7.537,7.1689,7.2561,22600.0],["2022-10-07",7.1495,7.2464,6.9461,7.0333,7700.0],["2022-10-10",7.043,7.1302,6.9267,6.9267,7000.0],["2022-10-11",7.0139,7.198,6.8298,6.8783,18100.0],["2022-10-12",6.888,7.2173,6.888,7.0042,5100.0],["2022-10-13",7.2665,7.3831,6.9071,7.3539,77600.0],["2022-10-14",7.5288,7.6551,7.4317,7.6162,45400.0],["2022-10-17",7.5288,7.8397,7.4802,7.7911,36900.0],["2022-10-18",7.8688,8.2963,7.8688,8.102,45000.0],["2022-10-19",8.2768,9.326,8.2574,9.0831,74300.0],["2022-10-20",9.0734,9.2774,8.8791,9.0249,20400.0],["2022-10-21",9.0054,9.2774,8.6168,9.0831,18600.0],["2022-10-24",9.326,9.4232,9.1609,9.4232,20300.0],["2022-10-25",9.4329,9.5106,9.1317,9.5106,16200.0],["2022-10-26",9.326,9.6952,9.326,9.4814,22300.0],["2022-10-27",9.5009,9.6757,9.3163,9.6757,12700.0],["2022-10-28",9.7146,9.7146,9.3163,9.7049,27700.0],["2022-10-31",9.666,9.666,9.326,9.326,5700.0],["2022-11-01",9.6952,9.6952,9.3357,9.394,6100.0],["2022-11-02",9.4912,9.5009,8.9957,9.0054,22600.0],["2022-11-03",8.8208,8.918,8.7431,8.8986,17600.0],["2022-11-04",8.7626,8.9763,8.7431,8.918,11700.0],["2022-11-07",8.9083,9.2289,8.8403,8.9569,9100.0],["2022-11-08",8.8986,9.2289,8.8403,9.2289,12200.0],["2022-11-09",8.8306,8.9763,8.6363,8.9277,9000.0],["2022-11-10",9.1414,9.2094,8.918,9.1317,39000.0],["2022-11-11",9.1414,9.2774,8.9666,9.1317,21300.0],["2022-11-14",9.1317,9.1803,8.85,8.8986,6100.0],["2022-11-15",9.1997,9.2191,8.7626,9.1997,22100.0],["2022-11-16",9.0831,9.2289,8.8306,9.1317,22500.0],["2022-11-17",8.9374,9.1317,8.9083,8.986,6400.0],["2022-11-18",9.1511,9.1609,8.9763,9.1317,2700.0],["2022-11-21",9.122,9.1414,8.7431,9.0249,17600.0],["2022-11-22",9.0151,9.0831,8.8111,8.8694,10900.0],["2022-11-23",8.9374,8.9763,8.8791,8.918,1600.0],["2022-11-25",8.7528,8.9083,8.1991,8.8014,4600.0],["2022-11-28",8.8403,8.8986,8.6946,8.8694,3100.0],["2022-11-29",8.782,8.85,8.782,8.8403,12100.0],["2022-11-30",8.7431,8.8791,8.646,8.8208,4000.0],["2022-12-01",8.9083,9.1706,8.8306,9.0443,20300.0],["2022-12-02",8.8403,8.9277,8.6946,8.6946,8500.0],["2022-12-05",9.2969,9.2969,8.8403,8.8403,31100.0],["2022-12-06",8.8403,8.9568,8.4517,8.5294,10700.0],["2022-12-07",8.5197,8.5197,8.3254,8.3254,1700.0],["2022-12-08",8.2671,8.5003,8.2574,8.2574,12800.0],["2022-12-09",8.2768,8.51,7.966,8.0923,27100.0],["2022-12-12",8.0825,8.442,8.0728,8.3837,52800.0],["2022-12-13",8.5197,8.6557,8.3837,8.5488,3900.0],["2022-12-14",9.326,9.7146,9.0346,9.258,71200.0],["2022-12-15",9.7146,9.802,9.326,9.53,39800.0],["2022-12-16",9.9283,9.9283,9.3746,9.4329,44500.0],["2022-12-19",9.9283,9.9283,9.5203,9.802,33000.0],["2022-12-20",9.8312,9.9575,9.5203,9.734,15300.0],["2022-12-21",9.734,9.8992,9.6174,9.6563,16300.0],["2022-12-22",9.7243,9.8117,9.4329,9.4717,10800.0],["2022-12-23",9.7534,9.7632,9.5786,9.666,11700.0],["2022-12-27",9.7146,9.8214,9.666,9.7534,37100.0],["2022-12-28",9.7826,9.7826,9.5203,9.5203,11100.0],["2022-12-29",9.4523,9.6854,9.4523,9.5397,14200.0],["2022-12-30",9.4426,9.598,9.4426,9.5106,9600.0],["2023-01-03",9.5883,9.5883,9.2871,9.3649,12900.0],["2023-01-04",9.394,9.7146,9.3746,9.598,8000.0],["2023-01-05",9.6272,9.666,9.5203,9.666,10600.0],["2023-01-06",9.4134,9.7923,9.4134,9.6757,67800.0],["2023-01-09",9.802,9.9089,9.7437,9.7534,19800.0],["2023-01-10",9.7632,9.9089,9.6757,9.8506,15500.0],["2023-01-11",9.8992,10.1517,9.8603,10.006,19400.0],["2023-01-12",10.7555,10.7555,9.9379,10.2299,23300.0],["2023-01-13",10.152,10.2883,10.0839,10.2202,23400.0],["2023-01-17",10.2883,10.3759,10.0742,10.191,23800.0],["2023-01-18",10.2202,10.2688,10.0352,10.0352,10000.0],["2023-01-19",9.9768,10.2786,9.9087,10.1715,19300.0],["2023-01-20",10.444,10.5414,10.2007,10.298,46000.0],["2023-01-23",10.3272,10.7068,10.3078,10.5316,23000.0],["2023-01-24",10.4343,10.5998,10.2396,10.4732,3400.0],["2023-01-25",10.5024,10.7068,10.4927,10.6971,23300.0],["2023-01-26",10.7068,10.8918,10.629,10.7068,89200.0],["2023-01-27",10.736,10.9015,10.6679,10.8042,28600.0],["2023-01-30",10.7944,10.9502,10.7555,10.9502,16300.0],["2023-01-31",10.8723,11.0086,10.7263,10.9112,11300.0],["2023-02-01",10.9891,11.0475,10.921,11.0183,17400.0],["2023-02-02",11.0475,11.0475,10.7068,10.8431,19900.0],["2023-02-03",10.8723,11.1254,10.8723,11.028,27000.0],["2023-02-06",11.0183,11.1156,10.775,10.8528,24800.0],["2023-02-07",10.8528,10.9696,10.7068,10.7068,21100.0],["2023-02-08",10.7263,10.8042,10.3662,10.5024,8200.0],["2023-02-09",10.2688,10.6484,10.2688,10.5511,20200.0],["2023-02-10",10.8042,10.8042,10.3467,10.4051,21300.0],["2023-02-13",10.7458,10.8042,10.5024,10.7652,70900.0],["2023-02-14",10.6582,10.7944,10.6387,10.6679,18500.0],["2023-02-15",10.7068,11.1448,10.7068,10.9988,70200.0],["2023-02-16",11.1351,11.1643,10.9502,11.1448,46400.0],["2023-02-17",11.1935,11.6315,11.174,11.5634,33100.0],["2023-02-21",11.6705,11.6705,11.2908,11.3298,22600.0],["2023-02-22",11.3492,11.8067,11.3492,11.5731,32900.0],["2023-02-23",11.6899,11.6899,11.1059,11.3103,20600.0],["2023-02-24",11.3103,11.4466,10.7263,11.0767,49300.0],["2023-02-27",10.9794,11.2324,10.9502,11.1643,12800.0],["2023-02-28",11.1546,11.5731,11.1546,11.5731,30500.0],["2023-03-01",11.5731,11.5731,11.32,11.3979,7600.0],["2023-03-02",11.5926,12.1377,11.5537,11.9235,29300.0],["2023-03-03",12.0598,12.1571,11.943,12.1571,19700.0],["2023-03-06",12.1669,12.9358,12.1571,12.6633,177700.0],["2023-03-07",12.7898,13.0234,12.0209,12.5854,233000.0],["2023-03-08",12.5757,12.673,12.1863,12.6633,15100.0],["2023-03-09",12.6341,12.673,12.4297,12.5075,4600.0],["2023-03-10",12.5075,12.5757,12.1279,12.1669,9800.0],["2023-03-13",12.2934,12.6633,11.8457,12.0403,40700.0],["2023-03-14",12.0403,12.1182,11.7386,11.8554,17100.0],["2023-03-15",11.8554,11.8846,11.174,11.174,18000.0],["2023-03-16",11.1254,11.1254,10.8139,11.028,28800.0],["2023-03-17",11.028,11.0475,10.5414,10.7068,19200.0],["2023-03-20",10.8528,11.4174,10.8528,11.2324,17400.0],["2023-03-21",11.4076,11.466,11.1254,11.2227,10500.0],["2023-03-22",11.2227,11.2227,11.067,11.2032,3100.0],["2023-03-23",11.1935,11.3492,10.7847,10.7847,15600.0],["2023-03-24",10.7068,10.8528,10.7068,10.8528,13300.0],["2023-03-27",10.9404,11.3103,10.9404,11.2324,15400.0],["2023-03-28",11.174,11.3395,11.0962,11.2714,7800.0],["2023-03-29",11.2714,11.2714,10.8528,11.028,15100.0],["2023-03-30",11.0864,11.1935,10.882,11.1935,9800.0],["2023-03-31",11.1351,11.2519,10.9015,11.0378,17200.0],["2023-04-03",11.0378,11.5828,11.0378,11.5439,11800.0],["2023-04-04",11.6121,11.6121,11.359,11.359,7200.0],["2023-04-05",11.5634,11.5634,11.0475,11.4174,9900.0],["2023-04-06",11.0378,11.1546,11.0378,11.0378,3200.0],["2023-04-10",11.0378,11.5245,10.8334,11.0962,5400.0],["2023-04-11",11.0767,11.4368,11.0767,11.1935,3600.0],["2023-04-12",11.3006,11.3006,11.1156,11.2811,6400.0],["2023-04-13",11.2908,11.4563,11.2811,11.4174,2700.0],["2023-04-14",11.505,11.5147,11.359,11.5147,4300.0],["2023-04-17",11.4466,11.4855,11.3979,11.3979,6900.0],["2023-04-18",11.505,11.505,11.3979,11.3979,11200.0],["2023-04-19",11.4271,11.505,11.3492,11.466,6800.0],["2023-04-20",11.4855,11.5829,11.4466,11.5829,6000.0],["2023-04-21",11.5537,11.5829,11.4758,11.505,5800.0],["2023-04-24",11.5439,11.5828,11.3882,11.466,3300.0],["2023-04-25",11.2714,11.3395,10.8431,10.8431,6000.0],["2023-04-26",10.8626,11.0086,10.7068,10.921,9400.0],["2023-04-27",10.8722,11.0867,10.7162,10.8527,12500.0],["2023-04-28",10.7942,10.9795,10.7942,10.8722,8900.0],["2023-05-01",10.9697,10.9697,10.8235,10.8235,5400.0],["2023-05-02",10.843,10.843,10.5017,10.6772,11300.0],["2023-05-03",10.2384,10.6284,10.0141,10.0141,10100.0],["2023-05-04",9.9946,10.0141,9.7996,9.9166,6900.0],["2023-05-05",9.9166,10.6284,9.8484,10.6284,24000.0],["2023-05-08",10.687,10.687,10.3067,10.3067,6500.0],["2023-05-09",10.2872,10.3749,10.0629,10.3164,7000.0],["2023-05-10",10.1604,10.1897,10.0434,10.1507,7800.0],["2023-05-11",10.0434,10.0824,9.9556,10.0434,6800.0],["2023-05-12",10.1409,10.1799,9.8971,10.1214,2700.0],["2023-05-15",10.1799,10.2482,9.8971,10.1214,12700.0],["2023-05-16",9.9751,10.0726,9.7704,9.7996,11800.0],["2023-05-17",10.0824,10.0824,9.7996,9.9459,2900.0],["2023-05-18",9.9946,10.0824,9.7996,10.0824,12600.0],["2023-05-19",10.3359,10.3359,10.0531,10.1409,7400.0],["2023-05-22",10.1409,10.2872,9.9556,10.0336,15200.0],["2023-05-23",10.0044,10.0629,9.9946,9.9946,4000.0],["2023-05-24",9.9654,10.0434,9.8971,9.9751,11800.0],["2023-05-25",9.9361,10.0239,9.9361,9.9654,3000.0],["2023-05-26",10.0239,10.0239,9.7996,9.8971,7400.0],["2023-05-30",9.9361,9.9361,9.3121,9.4096,19000.0],["2023-05-31",9.4973,9.4973,9.3121,9.3803,12600.0],["2023-06-01",9.2926,9.4096,9.2926,9.3121,12700.0],["2023-06-02",9.3511,9.5266,9.3316,9.4583,20600.0],["2023-06-05",9.4193,9.4193,9.3121,9.3121,6500.0],["2023-06-06",9.3121,9.4973,9.2926,9.4388,13900.0],["2023-06-07",9.4583,9.6241,9.4583,9.4973,11700.0],["2023-06-08",9.7606,9.7606,9.6436,9.7411,4600.0],["2023-06-09",9.7119,9.7119,9.5168,9.6046,11500.0],["2023-06-12",9.5656,9.9459,9.5656,9.9166,14200.0],["2023-06-13",9.9459,10.1312,9.9459,9.9946,10200.0],["2023-06-14",10.2092,10.2287,10.0434,10.0434,8600.0],["2023-06-15",10.1312,10.1702,9.9166,9.9166,5700.0],["2023-06-16",9.9166,10.0336,9.5656,9.6339,8300.0],["2023-06-20",9.6241,9.8971,9.5364,9.5851,14200.0],["2023-06-21",9.4583,9.7606,9.4096,9.7606,16800.0],["2023-06-22",9.6924,9.9556,9.6144,9.6144,4400.0],["2023-06-23",9.5266,9.5754,9.3608,9.4193,6200.0],["2023-06-26",9.3706,9.5656,9.3608,9.3998,9100.0],["2023-06-27",9.4193,9.5364,9.4096,9.4096,4200.0],["2023-06-28",9.4193,9.5266,9.4096,9.4096,4800.0],["2023-06-29",9.5461,9.8386,9.5363,9.7021,23100.0],["2023-06-30",10.726,12.3836,10.726,12.2861,153400.0],["2023-07-03",12.3544,12.6274,11.9351,12.6079,62100.0],["2023-07-05",12.6274,12.6274,11.7791,12.1203,25500.0],["2023-07-06",12.0326,12.1886,11.8863,12.1496,7300.0],["2023-07-07",12.0911,12.5591,12.0521,12.3739,22300.0],["2023-07-10",12.5689,12.5689,12.1008,12.3153,13600.0],["2023-07-11",12.4714,12.6274,12.4714,12.5104,9200.0],["2023-07-12",12.6274,12.6274,12.3349,12.5689,20700.0],["2023-07-13",12.3446,13.0369,12.3446,13.0174,27000.0],["2023-07-14",12.9979,13.1637,12.7931,12.9199,45800.0],["2023-07-17",13.0564,13.6512,12.9394,12.9394,63000.0],["2023-07-18",13.2612,13.8755,13.1734,13.6512,35500.0],["2023-07-19",13.7975,14.3338,13.4562,14.2948,72700.0],["2023-07-20",14.0311,14.3436,13.8944,13.914,38700.0],["2023-07-21",14.0507,14.4022,14.0507,14.3729,46600.0],["2023-07-24",14.5975,15.9156,14.3436,15.8863,142000.0],["2023-07-25",15.7106,16.4722,15.6813,15.9645,46100.0],["2023-07-26",16.1011,16.7749,16.0133,16.7749,76000.0],["2023-07-27",16.7065,16.9604,16.3355,16.7261,41600.0],["2023-07-28",16.7163,16.8432,16.2183,16.5503,45200.0],["2023-07-31",16.7456,17.722,16.687,17.3705,58300.0],["2023-08-01",17.5072,17.6244,17.1654,17.5658,35500.0],["2023-08-02",17.3314,17.517,16.7944,16.9897,29400.0],["2023-08-03",17.1264,17.8782,16.7456,17.517,32500.0],["2023-08-04",17.7611,17.8001,17.3314,17.5658,40600.0],["2023-08-07",17.7611,17.7708,16.8725,17.4095,30900.0],["2023-08-08",17.1069,17.3021,15.8668,16.3745,41100.0],["2023-08-09",16.3745,17.722,16.1109,17.4388,64500.0],["2023-08-10",17.4096,17.4779,16.5796,16.9409,25600.0],["2023-08-11",16.9995,17.4681,16.9311,17.3705,13200.0],["2023-08-14",17.3119,17.3803,16.6968,16.7651,32300.0],["2023-08-15",16.1597,16.1597,14.1776,14.4022,78800.0],["2023-08-16",14.4901,15.1443,14.4022,14.5779,19800.0],["2023-08-17",14.4022,14.5779,13.8749,14.5096,25600.0],["2023-08-18",14.4705,14.5779,14.0897,14.4705,20400.0],["2023-08-21",13.9628,14.1483,13.5429,13.5918,61000.0],["2023-08-22",13.4258,13.8651,13.3769,13.7089,25700.0],["2023-08-23",13.6601,14.1288,13.4551,13.8066,33100.0],["2023-08-24",13.7675,13.8261,13.5722,13.7577,20600.0],["2023-08-25",13.6406,13.6894,13.2109,13.5039,34500.0],["2023-08-28",13.3184,13.8359,13.3184,13.8261,24900.0],["2023-08-29",13.8261,13.8261,13.6015,13.8163,8400.0],["2023-08-30",13.7968,14.3631,13.582,14.3631,7100.0],["2023-08-31",14.2752,14.2752,13.582,13.5918,29900.0],["2023-09-01",13.7968,14.2557,13.6503,13.914,16700.0],["2023-09-05",13.914,13.914,13.1035,13.1035,63400.0],["2023-09-06",13.1328,13.2793,12.7032,12.8301,28900.0],["2023-09-07",12.8692,12.9473,12.547,12.8985,25800.0],["2023-09-08",12.6056,13.2012,11.6877,12.5958,42900.0],["2023-09-11",12.7618,13.748,12.6934,12.8204,39700.0],["2023-09-12",12.7813,13.2305,12.4005,12.7227,30200.0],["2023-09-13",13.0938,13.3086,12.8106,12.879,18600.0],["2023-09-14",13.0938,13.3086,12.5079,12.9668,55500.0],["2023-09-15",12.8887,13.582,12.4103,13.4746,32400.0],["2023-09-18",13.4746,14.1581,13.1524,13.5136,62700.0],["2023-09-19",13.6406,13.6406,12.8009,12.8985,15400.0],["2023-09-20",12.9864,13.4355,12.2443,12.7032,23600.0],["2023-09-21",12.6544,12.7911,12.2248,12.2541,21900.0],["2023-09-22",12.4298,13.2207,12.3419,12.5372,43400.0],["2023-09-25",12.6739,13.3281,12.4591,13.0157,27300.0],["2023-09-26",12.9376,13.6601,12.6544,12.8106,34800.0],["2023-09-27",12.9668,14.1483,12.5177,13.5234,39700.0],["2023-09-28",13.6308,14.0897,13.0157,13.0157,26700.0],["2023-09-29",13.2793,13.2793,12.8009,13.084,8800.0],["2023-10-02",12.9376,13.1914,12.5958,13.1133,15900.0],["2023-10-03",12.7423,12.9473,12.2931,12.3126,20100.0],["2023-10-04",12.4005,12.6837,12.1759,12.4103,8400.0],["2023-10-05",12.3908,12.5763,12.3908,12.5567,4600.0],["2023-10-06",12.5567,12.8204,12.547,12.7813,7200.0],["2023-10-09",12.6544,12.7716,12.01,12.4786,13700.0],["2023-10-10",12.6739,12.713,12.3029,12.5763,13100.0],["2023-10-11",12.918,12.918,12.2833,12.2833,17600.0],["2023-10-12",12.4884,12.6544,11.8244,12.2736,8300.0],["2023-10-13",12.2833,12.4298,11.7658,12.0002,3400.0],["2023-10-16",12.0978,12.0978,11.6487,12.0392,81000.0],["2023-10-17",11.9514,12.547,11.844,12.1467,36000.0],["2023-10-18",12.2443,12.2443,11.8537,11.9611,10500.0],["2023-10-19",12.0198,12.0198,11.12,11.2472,28600.0],["2023-10-20",11.1689,11.4623,10.7484,10.9538,9000.0],["2023-10-23",10.8169,10.8364,10.3865,10.3865,50700.0],["2023-10-24",10.5528,10.6604,9.9855,10.054,36600.0],["2023-10-25",10.0051,10.2887,9.4085,9.4085,24600.0],["2023-10-26",9.4868,10.5724,9.4476,9.878,40700.0],["2023-10-27",9.6824,10.1909,9.4965,9.4965,19300.0],["2023-10-30",9.5161,9.878,9.2911,9.3987,30600.0],["2023-10-31",9.4379,9.6432,9.2911,9.4476,38000.0],["2023-11-01",9.3987,10.0638,9.3596,10.0638,20900.0],["2023-11-02",9.6921,10.4061,9.6921,10.0931,15900.0],["2023-11-03",10.2692,10.4648,10.1029,10.2203,14500.0],["2023-11-06",10.2203,10.8853,10.2007,10.856,17000.0],["2023-11-07",10.856,11.1396,10.2105,10.4061,21400.0],["2023-11-08",10.5137,10.5137,9.8193,10.2203,13700.0],["2023-11-09",9.9269,10.8364,9.9269,10.8364,7900.0],["2023-11-10",11.0222,11.2472,10.7484,11.1592,15100.0],["2023-11-13",11.1592,11.4232,10.9244,11.3939,8100.0],["2023-11-14",11.7264,12.01,11.5112,11.834,8700.0],["2023-11-15",12.6653,12.6653,12.0198,12.5675,22800.0],["2023-11-16",12.4697,12.5675,11.746,11.746,10200.0],["2023-11-17",11.7851,12.5577,11.7851,12.3817,20100.0],["2023-11-20",12.3817,12.3817,11.5308,11.9318,22200.0],["2023-11-21",11.9318,12.1078,11.8829,11.9318,9600.0],["2023-11-22",11.8829,12.0003,11.8829,11.922,2000.0],["2023-11-24",11.746,12.1372,11.746,12.1372,2100.0],["2023-11-27",12.1763,12.1763,11.6677,11.746,13300.0],["2023-11-28",11.8927,12.1959,10.9049,11.1983,17800.0],["2023-11-29",11.3254,12.0981,11.3156,11.5112,18500.0],["2023-11-30",11.5015,11.9514,11.345,11.7362,16300.0],["2023-12-01",11.9807,12.5479,11.8829,12.323,21900.0],["2023-12-04",12.323,12.4208,11.8829,11.9807,18400.0],["2023-12-05",12.0589,12.1665,11.7851,11.7851,14100.0],["2023-12-06",11.7557,12.2643,11.7557,11.8438,5800.0],["2023-12-07",12.0589,12.6164,11.9416,12.6164,13900.0],["2023-12-08",12.5577,13.1348,12.4012,13.1348,18300.0],["2023-12-11",13.1543,13.6922,12.8902,13.0369,29400.0],["2023-12-12",13.3499,13.4086,12.4697,12.4697,26800.0],["2023-12-13",12.6751,13.4477,12.2937,13.0076,11400.0],["2023-12-14",13.301,13.4282,12.8413,13.1054,14400.0],["2023-12-15",13.0858,13.4477,12.724,13.4086,32300.0],["2023-12-18",13.6922,14.9539,13.2228,14.5724,49800.0],["2023-12-19",14.5724,16.1177,14.5235,15.9221,77500.0],["2023-12-20",15.6287,15.9221,14.8365,15.3353,50200.0],["2023-12-21",15.4429,15.4527,14.4257,14.8169,30300.0],["2023-12-22",14.768,15.3744,14.4551,14.8854,24400.0],["2023-12-26",14.8854,15.4233,14.5529,14.8854,25500.0],["2023-12-27",15.0223,15.4037,14.9441,15.1788,47100.0],["2023-12-28",15.2962,15.3646,15.0223,15.2081,28700.0],["2023-12-29",15.081,15.4429,15.081,15.1201,5400.0],["2024-01-02",14.9734,15.5211,14.9734,15.1103,10200.0],["2024-01-03",15.0125,15.3548,14.68,15.3548,9800.0],["2024-01-04",15.3157,15.3451,14.7191,15.1788,31800.0],["2024-01-05",15.1592,15.3548,15.1103,15.2081,13100.0],["2024-01-08",15.4526,15.5896,15.0223,15.2668,12900.0],["2024-01-09",15.3157,15.5407,14.9245,15.3646,14600.0],["2024-01-10",15.1886,15.795,15.0517,15.5994,26600.0],["2024-01-11",14.9245,15.5602,14.9245,15.3548,48800.0],["2024-01-12",15.5407,15.9417,15.5211,15.9417,22500.0],["2024-01-16",15.7754,15.9514,15.2277,15.4037,10800.0],["2024-01-17",15.1592,15.7167,14.9245,15.3646,24300.0],["2024-01-18",15.4528,15.8347,15.2765,15.4234,9200.0],["2024-01-19",15.5311,15.8641,15.0806,15.8641,15500.0],["2024-01-22",15.8347,17.2546,15.8347,16.6964,61600.0],["2024-01-23",16.8139,17.2938,15.7367,15.7367,21600.0],["2024-01-24",15.7465,16.8923,15.7465,15.9228,15500.0],["2024-01-25",16.3733,16.8727,16.148,16.765,14700.0],["2024-01-26",16.6475,17.1371,16.5593,16.9902,18900.0],["2024-01-29",16.8237,16.8237,16.2166,16.4124,19800.0],["2024-01-30",16.432,17.0392,16.3243,16.9608,16600.0],["2024-01-31",16.7748,16.8629,16.3243,16.3537,17600.0],["2024-02-01",16.1089,16.7454,16.0599,16.4222,27900.0],["2024-02-02",16.2166,16.7454,16.2166,16.7454,19400.0],["2024-02-05",16.4222,16.5397,16.1089,16.4418,10800.0],["2024-02-06",16.6475,16.6475,15.962,15.962,13500.0],["2024-02-07",16.1285,16.8335,15.9424,16.0893,45300.0],["2024-02-08",16.3831,16.5593,16.3145,16.3145,5600.0],["2024-02-09",16.5006,16.6964,16.2753,16.6181,13900.0],["2024-02-12",16.2558,16.7454,16.2558,16.5495,18800.0],["2024-02-13",16.6083,16.6377,16.2166,16.2362,17200.0],["2024-02-14",16.5495,17.1371,16.5495,17.1371,38700.0],["2024-02-15",15.913,16.6181,14.9827,16.1382,90900.0],["2024-02-16",16.2949,16.7454,16.148,16.7454,22700.0],["2024-02-20",16.6964,17.0783,16.6181,16.951,25200.0],["2024-02-21",16.951,17.4798,16.5887,17.4505,29500.0],["2024-02-22",17.5092,17.5092,17.1371,17.4602,18100.0],["2024-02-23",17.4603,17.6169,17.0098,17.6169,9700.0],["2024-02-26",17.3232,18.9291,17.3232,18.606,49200.0],["2024-02-27",18.5081,18.5864,18.0184,18.3122,9300.0],["2024-02-28",18.1457,18.1751,17.6267,17.8715,11300.0],["2024-02-29",17.8715,18.0674,17.7736,17.9695,4500.0],["2024-03-01",17.9695,18.3122,17.8519,18.0282,8800.0],["2024-03-04",18.0282,18.2632,17.4113,17.803,23000.0],["2024-03-05",17.6365,17.803,17.2546,17.803,10400.0],["2024-03-06",17.8128,18.0086,17.5778,17.9793,8400.0],["2024-03-07",18.0184,18.0184,17.2546,17.9695,10800.0],["2024-03-08",17.8715,17.8715,17.3329,17.8226,8300.0],["2024-03-11",17.8226,17.9793,17.4309,17.9793,15700.0],["2024-03-12",17.7442,17.8128,17.4798,17.8128,8200.0],["2024-03-13",17.6365,17.8617,17.4505,17.4505,6200.0],["2024-03-14",17.6267,17.8617,17.2546,17.3525,11700.0],["2024-03-15",17.2546,17.852,17.2546,17.2938,19000.0],["2024-03-18",17.284,17.7051,16.765,16.765,18300.0],["2024-03-19",16.9608,17.3623,16.0305,16.2558,61500.0],["2024-03-20",16.1578,17.1077,16.1578,17.1077,18700.0],["2024-03-21",17.2252,17.3917,16.6475,16.9314,35200.0],["2024-03-22",17.1469,17.6659,17.0098,17.6659,24400.0],["2024-03-25",17.5973,18.4885,17.3134,18.4885,24200.0],["2024-03-26",18.4885,18.4885,18.2241,18.2535,11000.0],["2024-03-27",18.4395,18.4395,18.1164,18.273,15300.0],["2024-03-28",18.2926,18.3612,17.8617,18.3514,16400.0],["2024-04-01",18.0184,18.1164,17.8226,17.9205,14600.0],["2024-04-02",18.0478,18.2828,17.7051,18.1653,15200.0],["2024-04-03",17.9303,18.4101,17.8128,18.2437,10300.0],["2024-04-04",18.273,18.8018,18.273,18.7039,35500.0],["2024-04-05",18.8018,19.0564,18.3318,18.8998,24100.0],["2024-04-08",18.9389,18.9977,18.5766,18.5766,9400.0],["2024-04-09",18.7137,18.7137,17.5092,18.3122,10600.0],["2024-04-10",17.8813,18.5668,17.6659,18.5668,14700.0],["2024-04-11",18.6745,18.792,18.3024,18.792,17000.0],["2024-04-12",18.8018,18.9977,18.606,18.9096,34500.0],["2024-04-15",18.8116,19.1152,18.7431,18.7431,15400.0],["2024-04-16",18.9096,19.0173,18.4199,18.4199,26800.0],["2024-04-17",18.5081,18.7039,17.7149,18.4199,28800.0],["2024-04-18",18.6158,18.9389,17.9499,18.606,9900.0],["2024-04-19",18.606,18.8508,18.3514,18.3808,7700.0],["2024-04-22",18.273,19.0271,18.0282,18.6158,10500.0],["2024-04-23",18.89,19.0564,18.7529,19.0467,10600.0],["2024-04-24",19.0564,19.0564,18.7529,19.0467,13300.0],["2024-04-25",18.7425,19.0957,18.3598,19.027,11000.0],["2024-04-26",18.4481,19.0957,18.4481,19.0957,22000.0],["2024-04-29",19.0957,19.1055,18.8798,19.0663,7600.0],["2024-04-30",19.0663,19.0663,18.8406,19.0663,9200.0],["2024-05-01",19.0663,19.0663,18.6836,19.027,7400.0],["2024-05-02",19.0565,19.0565,18.6934,19.0172,4200.0],["2024-05-03",19.0565,19.0565,18.8504,18.8995,13500.0],["2024-05-06",18.8406,19.0172,18.6934,18.6934,16200.0],["2024-05-07",18.6738,18.8504,18.1242,18.1242,6600.0],["2024-05-08",18.2813,18.6345,17.9084,18.2714,11500.0],["2024-05-09",18.0654,18.4481,18.0654,18.4481,7800.0],["2024-05-10",18.4481,18.7719,18.4481,18.7326,9300.0],["2024-05-13",18.5855,18.821,18.1831,18.1831,9400.0],["2024-05-14",18.4481,18.4873,17.6925,17.7514,15300.0],["2024-05-15",17.5649,18.4481,17.5453,18.4481,13800.0],["2024-05-16",18.1929,18.4873,17.9672,18.1046,9500.0],["2024-05-17",18.1242,18.2813,17.7121,18.0163,5400.0],["2024-05-20",18.085,18.2028,17.8299,17.8397,8100.0],["2024-05-21",17.7906,18.0163,17.5551,17.9574,7100.0],["2024-05-22",17.7612,18.1537,17.6925,17.7808,8400.0],["2024-05-23",17.8102,17.8102,17.0645,17.7612,13100.0],["2024-05-24",17.9672,18.1439,17.5845,18.0948,15000.0],["2024-05-28",17.8397,17.8593,17.4472,17.4766,13400.0],["2024-05-29",17.4766,17.7612,17.0448,17.7317,29200.0],["2024-05-30",17.8299,18.399,17.7121,18.2224,17800.0],["2024-05-31",18.0654,18.1929,17.9574,17.9574,3400.0],["2024-06-03",17.7808,17.9084,17.2804,17.7121,50900.0],["2024-06-04",17.2902,17.6532,16.9369,17.2902,15800.0],["2024-06-05",17.2411,17.6434,17.2018,17.2411,10500.0],["2024-06-06",16.9761,17.7612,16.4855,16.6818,17400.0],["2024-06-07",16.6818,16.7308,15.8967,16.1126,10300.0],["2024-06-10",15.8575,15.9556,15.5435,15.6514,16400.0],["2024-06-11",15.5337,15.9752,15.2098,15.2393,18000.0],["2024-06-12",15.1215,16.564,14.7192,16.1911,24900.0],["2024-06-13",16.1911,16.5248,15.9066,15.9654,20500.0],["2024-06-14",16.0047,16.5542,15.8967,16.5444,27500.0],["2024-06-17",16.1028,16.5542,15.8575,15.9066,27800.0],["2024-06-18",16.1421,16.1421,15.1313,15.4061,20600.0],["2024-06-20",15.2098,15.8967,15.1117,15.7888,28800.0],["2024-06-21",15.5042,15.9458,15.3178,15.7201,28700.0],["2024-06-24",15.5631,15.8281,15.2197,15.2197,27400.0],["2024-06-25",15.4061,15.4061,13.9244,14.1304,31900.0],["2024-06-26",14.0029,15.308,13.522,15.2982,47300.0],["2024-06-27",14.7192,15.5533,14.7192,15.4257,13400.0],["2024-06-28",15.4061,15.6122,14.8173,14.8173,27500.0],["2024-07-01",14.837,14.9056,13.9244,14.2384,25300.0],["2024-07-02",14.2286,14.5916,14.0814,14.1501,24400.0],["2024-07-03",14.2482,14.4543,14.0421,14.3954,10600.0],["2024-07-05",14.1893,14.6113,14.1893,14.5818,15500.0],["2024-07-08",14.5033,14.7192,14.2384,14.2384,16000.0],["2024-07-09",14.3954,14.3954,13.7477,13.7477,10900.0],["2024-07-10",13.9342,14.2776,13.8361,13.9832,20700.0],["2024-07-11",14.0814,15.1117,14.0225,14.886,34600.0],["2024-07-12",14.8958,15.4552,14.8958,15.4061,17400.0],["2024-07-15",15.6024,16.6327,15.6024,16.2304,65000.0],["2024-07-16",16.5149,18.7621,16.5149,17.9476,60600.0],["2024-07-17",17.928,18.1537,16.7995,17.9182,18500.0],["2024-07-18",17.9574,18.3598,16.4757,16.5542,25400.0],["2024-07-19",16.9761,16.9761,16.25,16.3285,13100.0],["2024-07-22",16.5836,17.3687,16.5836,17.3687,8500.0],["2024-07-23",17.4472,17.7612,17.0252,17.3589,14700.0],["2024-07-24",17.2705,17.2803,16.7603,16.7603,7000.0],["2024-07-25",16.9762,17.5159,16.7799,17.2215,9900.0],["2024-07-26",17.4182,17.5067,16.9756,16.9953,10300.0],["2024-07-29",17.0641,17.2313,15.8839,16.3265,17300.0],["2024-07-30",16.2281,16.2281,15.5003,15.9626,14500.0],["2024-07-31",16.0708,16.7494,16.0216,16.6215,40200.0],["2024-08-01",16.3658,16.8182,16.3658,16.8182,21800.0],["2024-08-02",16.5232,16.6117,16.4248,16.5428,16400.0],["2024-08-05",15.8347,16.592,15.8347,16.5723,17000.0],["2024-08-06",16.6117,16.6117,16.4347,16.5822,13000.0],["2024-08-07",16.592,16.6805,16.4838,16.5822,17500.0],["2024-08-08",16.6412,17.0149,16.4937,16.6707,21300.0],["2024-08-09",16.0806,16.1986,15.0872,15.0971,124200.0],["2024-08-12",14.743,14.8315,14.6053,14.6053,10700.0],["2024-08-13",14.507,14.9299,14.2906,14.2906,15500.0],["2024-08-14",14.2906,14.3004,14.0054,14.2906,34200.0],["2024-08-15",14.2906,14.4971,14.2709,14.2709,13900.0],["2024-08-16",14.2709,14.9102,14.2709,14.3889,14200.0],["2024-08-19",14.1332,14.5561,14.1332,14.3102,14700.0],["2024-08-20",14.4184,14.7233,14.3693,14.5168,13100.0],["2024-08-21",14.5955,14.8118,14.4676,14.5168,10300.0],["2024-08-22",14.4578,14.8905,14.3693,14.7135,8300.0],["2024-08-23",14.5856,14.8512,14.5168,14.7332,14700.0],["2024-08-26",14.861,14.9594,14.6348,14.7528,10400.0],["2024-08-27",14.6348,14.8512,14.6348,14.743,4400.0],["2024-08-28",14.6545,14.979,14.6545,14.979,8100.0],["2024-08-29",14.8709,15.2544,14.8709,15.0479,2900.0],["2024-08-30",14.7725,15.0184,14.6348,14.802,7700.0],["2024-09-03",14.6545,14.6643,14.507,14.6151,11100.0],["2024-09-04",14.507,14.5955,14.4676,14.5561,6600.0],["2024-09-05",14.4578,14.6151,14.4578,14.507,4200.0],["2024-09-06",14.4578,14.5561,14.1824,14.2316,27700.0],["2024-09-09",14.1529,14.4086,14.1529,14.1529,7100.0],["2024-09-10",14.1529,14.3791,14.0644,14.2512,5900.0],["2024-09-11",14.2414,14.7037,14.1627,14.7037,9500.0],["2024-09-12",14.8512,15.0381,13.7791,13.7988,24000.0],["2024-09-13",13.789,14.6151,13.789,14.6151,5700.0],["2024-09-16",14.6151,14.7823,14.2414,14.3004,9700.0],["2024-09-17",13.9758,14.3004,13.4841,13.6808,16000.0],["2024-09-18",13.7201,13.966,13.5234,13.5234,27200.0],["2024-09-19",13.7988,14.2414,13.671,14.025,16200.0],["2024-09-20",14.1824,15.0184,14.1332,14.7823,35400.0],["2024-09-23",14.8709,14.9495,14.7135,14.9495,14300.0],["2024-09-24",14.8512,16.1789,14.6643,15.1462,22900.0],["2024-09-25",15.5593,15.874,14.979,14.979,13100.0],["2024-09-26",15.4118,15.8544,15.4118,15.8544,11700.0],["2024-09-27",15.5396,16.0019,15.4216,15.4216,6200.0],["2024-09-30",15.4905,15.756,15.2053,15.756,7500.0],["2024-10-01",15.4118,15.7462,15.2446,15.2446,6800.0],["2024-10-02",15.4118,15.8642,15.4118,15.8347,6100.0],["2024-10-03",15.756,15.9331,15.5888,15.697,3000.0],["2024-10-04",16.0117,16.0511,15.6773,15.6773,11700.0],["2024-10-07",15.7364,16.4642,15.7364,15.9429,20600.0],["2024-10-08",16.1101,16.4642,15.7757,15.7757,13300.0],["2024-10-09",15.9331,15.9822,15.5101,15.7068,10900.0],["2024-10-10",15.4708,15.8839,15.3429,15.6085,5500.0],["2024-10-11",15.6183,15.7364,15.2053,15.3134,6600.0],["2024-10-14",15.2938,15.4905,15.0872,15.0872,3400.0],["2024-10-15",15.0872,15.5888,14.3594,14.3594,9800.0],["2024-10-16",14.7627,14.9594,14.3102,14.9594,7300.0],["2024-10-17",14.5463,15.1364,14.5463,15.0872,27100.0],["2024-10-18",14.9004,15.1266,14.4676,14.743,3800.0],["2024-10-21",14.8807,14.8807,13.8775,13.8775,14200.0],["2024-10-22",14.3102,14.3102,13.7595,13.8677,7600.0],["2024-10-23",14.2611,14.3004,13.9168,14.1922,5700.0],["2024-10-24",13.8677,14.0152,13.7496,14.0054,11700.0],["2024-10-25",14.0744,14.0744,13.7686,14.0448,7400.0],["2024-10-28",13.9659,14.1434,13.887,13.887,13400.0],["2024-10-29",13.9659,14.1632,13.8081,13.8081,5000.0],["2024-10-30",13.818,14.3407,13.818,14.1533,17400.0],["2024-10-31",14.1533,14.173,13.67,13.7588,14800.0],["2024-11-01",13.9462,14.1533,13.7489,14.1533,9600.0],["2024-11-04",13.67,14.1434,13.67,13.8673,7400.0],["2024-11-05",13.7391,14.1434,13.7193,13.9462,10800.0],["2024-11-06",15.3368,15.7807,14.9029,14.9029,12000.0],["2024-11-07",14.9029,14.9029,14.0547,14.0547,6400.0],["2024-11-08",13.7193,14.6958,13.7193,14.4886,5600.0],["2024-11-11",14.1138,14.9621,14.1138,14.6464,8800.0],["2024-11-12",14.5971,14.7944,14.2223,14.4492,8900.0],["2024-11-13",13.6602,14.3308,13.6602,13.9462,22100.0],["2024-11-14",14.0941,14.5182,13.9462,14.4886,12700.0],["2024-11-15",14.5182,14.5182,14.2026,14.2717,5300.0],["2024-11-18",14.3308,14.4492,13.67,13.67,8200.0],["2024-11-19",13.6602,13.8377,13.5615,13.5714,6900.0],["2024-11-20",13.6108,13.8278,13.453,13.8278,11600.0],["2024-11-21",13.5714,13.6602,13.2163,13.3741,22800.0],["2024-11-22",13.5122,14.893,13.384,14.8733,16000.0],["2024-11-25",14.0349,15.2777,14.0349,14.8437,11700.0],["2024-11-26",14.5774,15.1396,14.5478,14.893,4900.0],["2024-11-27",14.7155,15.1297,14.4097,14.5971,9200.0],["2024-11-29",15.0903,15.0903,14.893,15.0212,3600.0],["2024-12-02",15.3862,18.2267,14.8437,16.402,34700.0],["2024-12-03",16.4809,16.4809,15.6525,15.6722,11600.0],["2024-12-04",15.6821,16.0568,15.5538,16.0568,7200.0],["2024-12-05",15.9484,16.7275,15.7215,16.7275,22900.0],["2024-12-06",16.5303,17.4278,16.5303,17.4278,9200.0],["2024-12-09",17.4278,17.7631,16.8064,17.7434,11600.0],["2024-12-10",17.2996,17.5067,16.9741,17.0037,11800.0],["2024-12-11",17.4968,17.4968,16.2245,16.2245,9200.0],["2024-12-12",16.1752,16.2541,15.6722,15.6722,8000.0],["2024-12-13",15.7807,15.7905,15.3862,15.5538,8800.0],["2024-12-16",15.6623,15.6623,15.2678,15.2678,7900.0],["2024-12-17",15.3763,15.3862,15.11,15.3862,14900.0],["2024-12-18",15.1001,15.9681,15.1001,15.5637,9100.0],["2024-12-19",15.6327,16.0075,15.5144,15.8004,6000.0],["2024-12-20",15.5933,16.2442,15.5933,16.2442,12800.0],["2024-12-23",16.2541,16.2541,15.3171,15.7116,9400.0],["2024-12-24",15.5933,15.8201,15.5933,15.6327,1000.0],["2024-12-26",15.6031,15.8201,15.5242,15.6426,5500.0],["2024-12-27",15.6821,15.761,15.3566,15.3566,5700.0],["2024-12-30",14.7056,15.3862,14.7056,14.8536,5500.0],["2024-12-31",14.9226,15.179,14.7648,15.0804,5200.0],["2025-01-02",15.3073,15.544,14.6958,14.6958,8300.0],["2025-01-03",14.9818,15.2875,14.8141,14.9916,12200.0],["2025-01-06",14.6958,15.3566,14.6958,14.9818,10300.0],["2025-01-07",15.0212,15.0804,14.7253,15.0212,4600.0],["2025-01-08",14.8634,14.8634,14.6267,14.8043,5800.0],["2025-01-10",14.3801,14.7944,14.3801,14.6563,4300.0],["2025-01-13",14.0547,14.7747,13.9856,14.3012,10100.0],["2025-01-14",14.3012,14.4492,13.7686,13.7686,8400.0],["2025-01-15",14.0941,14.2125,13.818,14.0054,16900.0],["2025-01-16",13.8377,13.956,13.7588,13.7588,16200.0],["2025-01-17",13.8478,14.0061,13.7983,13.7983,21000.0],["2025-01-21",13.9467,14.4314,13.8478,14.2632,14300.0],["2025-01-22",14.2336,14.7974,13.917,13.9269,12300.0],["2025-01-23",13.7786,14.5501,13.7786,14.1149,27800.0],["2025-01-24",13.9566,14.4314,13.9566,14.1149,10300.0],["2025-01-27",13.8478,14.1445,13.8082,13.8082,19700.0],["2025-01-28",13.7983,14.3325,13.7885,13.8082,8400.0],["2025-01-29",14.1841,14.2929,13.8478,14.2929,9900.0],["2025-01-30",13.9665,14.3523,13.8082,13.8082,9400.0],["2025-01-31",13.7983,15.0743,13.7983,15.0051,49400.0],["2025-02-03",14.7875,15.4799,14.6886,15.1337,14100.0],["2025-02-04",15.0941,16.3107,15.0941,15.8854,17700.0],["2025-02-05",16.3107,16.6273,15.8261,16.5086,24600.0],["2025-02-06",16.3008,16.8646,16.1228,16.7954,8800.0],["2025-02-07",16.647,16.7657,16.3305,16.7657,7400.0],["2025-02-10",15.2227,17.0031,15.2227,16.6174,20100.0],["2025-02-11",16.5283,17.468,16.38,16.9932,17800.0],["2025-02-12",16.9636,17.6065,16.7756,16.7756,43800.0],["2025-02-13",16.6174,16.9339,16.4393,16.7163,18500.0],["2025-02-14",16.7954,17.4977,16.4789,17.3098,25000.0],["2025-02-18",17.1218,17.3988,16.6866,16.6866,14000.0],["2025-02-19",16.6767,16.7558,16.4789,16.6965,15900.0],["2025-02-20",16.7558,16.7558,16.469,16.6965,7300.0],["2025-02-21",16.7954,16.7954,16.3305,16.6371,6000.0],["2025-02-24",16.647,16.647,14.9062,14.9358,15400.0],["2025-02-25",15.4799,16.4987,15.3315,16.4987,13300.0],["2025-02-26",16.5679,16.6668,15.7667,16.6668,31000.0],["2025-02-27",16.3305,16.6767,15.9645,16.5877,6700.0],["2025-02-28",16.4195,16.6174,16.2316,16.2316,8800.0],["2025-03-03",16.3206,16.3206,15.6282,15.6282,13300.0],["2025-03-04",15.2128,15.648,15.0941,15.3414,15000.0],["2025-03-05",15.47,15.6975,15.3315,15.4304,12000.0],["2025-03-06",15.3315,15.7667,15.1436,15.6183,43400.0],["2025-03-07",15.4996,15.6678,15.2623,15.4205,6400.0],["2025-03-10",15.2326,15.4996,15.0644,15.1337,12700.0],["2025-03-11",15.282,15.381,14.9358,14.9556,14200.0],["2025-03-12",15.2721,15.3513,14.7677,15.3018,18300.0],["2025-03-13",14.9161,15.3711,14.9161,15.3711,25400.0],["2025-03-14",15.4304,16.3206,15.4304,16.3206,10700.0],["2025-03-17",16.3206,16.4195,16.1228,16.1228,12700.0],["2025-03-18",16.2514,16.2514,15.5986,16.1426,20100.0],["2025-03-19",15.9349,17.0031,15.9349,17.0031,17200.0],["2025-03-20",17.0031,17.0526,16.4393,17.013,14700.0],["2025-03-21",16.8646,17.013,16.4492,17.013,17200.0],["2025-03-24",16.6273,16.9042,15.9942,15.9942,8800.0],["2025-03-25",16.1821,16.4294,15.3612,15.3612,18000.0],["2025-03-26",15.3612,15.7271,14.4314,14.4413,31300.0],["2025-03-27",14.7479,15.5788,14.4907,15.5293,16500.0],["2025-03-28",15.0249,15.4106,14.9161,14.9161,12300.0],["2025-03-31",14.9161,15.1337,14.6985,14.7281,6700.0],["2025-04-01",14.7281,15.0051,14.1149,14.2336,22700.0],["2025-04-02",14.5798,14.7875,14.2929,14.5501,11600.0],["2025-04-03",14.4413,14.9457,14.0852,14.5303,22200.0],["2025-04-04",14.4314,14.7677,13.6797,13.6797,124900.0],["2025-04-07",13.284,14.3523,12.1069,13.8181,37000.0],["2025-04-08",14.2632,14.2632,13.4225,13.561,10400.0],["2025-04-09",13.8577,14.5006,13.8082,14.2138,17200.0],["2025-04-10",14.0951,15.2326,14.0357,14.9754,16200.0],["2025-04-11",15.193,15.3315,14.8369,15.3315,12900.0],["2025-04-14",15.3414,15.8063,14.105,15.5491,28500.0],["2025-04-15",14.5995,15.9942,14.5995,15.9151,9800.0],["2025-04-16",15.4403,16.6075,15.4304,16.6075,21900.0],["2025-04-17",16.4294,16.9141,15.9349,16.8844,35600.0],["2025-04-21",16.4294,17.0526,16.3404,16.5877,17300.0],["2025-04-22",16.8053,17.0031,16.6668,16.8152,20500.0],["2025-04-23",16.7163,16.9537,16.7163,16.8745,25300.0],["2025-04-24",16.3503,17.0328,16.2019,16.8646,16100.0],["2025-04-25",16.8646,17.0729,16.2797,17.0035,10800.0],["2025-04-28",17.1026,17.1026,16.8547,17.0729,14700.0],["2025-04-29",17.0729,17.2117,16.6961,17.0035,30800.0],["2025-04-30",16.8151,17.1522,16.8151,17.0629,14900.0],["2025-05-01",16.9241,17.3009,16.8349,17.0927,17500.0],["2025-05-02",17.2513,17.5785,17.2315,17.4,29600.0],["2025-05-05",16.587,17.4298,16.587,17.3604,11400.0],["2025-05-06",16.8746,17.1224,13.8804,15.0701,52200.0],["2025-05-07",15.4568,16.3788,15.4568,15.8831,12000.0],["2025-05-08",15.8434,16.1607,15.6947,16.0318,6500.0],["2025-05-09",16.4185,16.4185,15.4667,15.665,5500.0],["2025-05-12",14.8421,16.4086,14.8421,15.9327,16400.0],["2025-05-13",15.9426,16.131,15.6749,15.6749,8800.0],["2025-05-14",15.5758,16.4086,15.3675,16.1706,27500.0],["2025-05-15",16.3392,16.8448,15.8038,15.9624,24000.0],["2025-05-16",16.012,16.359,15.893,16.2103,9900.0],["2025-05-19",16.3788,16.6069,15.893,16.4879,10900.0],["2025-05-20",16.6267,16.6366,16.2499,16.3689,6100.0],["2025-05-21",16.6465,16.6465,16.1508,16.1508,8500.0],["2025-05-22",16.3392,16.3491,15.6551,15.893,12000.0],["2025-05-23",15.8831,16.1905,15.6055,16.131,5800.0],["2025-05-27",15.3973,16.3392,15.3973,15.6253,17700.0],["2025-05-28",15.5559,16.1111,15.5559,15.9128,13000.0],["2025-05-29",15.9128,16.3491,15.9128,16.2004,17100.0],["2025-05-30",15.3775,16.3788,15.3775,16.0616,18000.0],["2025-06-02",16.7655,17.1423,16.1607,16.587,54800.0],["2025-06-03",16.4086,16.9142,16.4086,16.6664,19300.0],["2025-06-04",16.8547,17.1224,16.3887,16.6763,23800.0],["2025-06-05",16.6267,17.0729,15.9624,16.7556,32600.0],["2025-06-06",16.7457,17.053,16.706,16.7159,10000.0],["2025-06-09",16.7556,16.9539,16.2797,16.2797,17200.0],["2025-06-10",16.359,16.8547,16.2797,16.4978,16200.0],["2025-06-11",16.3392,16.9935,16.2103,16.9142,14000.0],["2025-06-12",16.9142,17.1224,16.1409,16.8547,14600.0],["2025-06-13",16.8349,16.9935,16.4086,16.5573,30500.0],["2025-06-16",16.5771,16.7159,16.3689,16.4681,17700.0],["2025-06-17",16.3293,16.6763,16.1409,16.1409,24600.0],["2025-06-18",15.9823,16.6168,15.9823,16.3689,18700.0],["2025-06-20",16.0715,16.587,16.0219,16.5672,19600.0],["2025-06-23",16.5672,16.5672,15.9128,16.0616,25900.0],["2025-06-24",16.3094,16.5573,16.0715,16.3193,19400.0],["2025-06-25",16.2896,16.6763,15.8137,15.8633,20400.0],["2025-06-26",15.8732,16.4086,15.8732,16.1905,23200.0],["2025-06-27",16.0417,16.5573,15.5163,15.9426,762400.0],["2025-06-30",16.0715,16.6069,16.0616,16.4185,64300.0],["2025-07-01",16.3689,16.5672,16.24,16.3293,23500.0],["2025-07-02",16.4681,16.5276,16.3094,16.359,16300.0],["2025-07-03",16.359,16.6763,16.2599,16.5276,9700.0],["2025-07-07",16.359,16.6564,16.2004,16.3293,23600.0],["2025-07-08",16.4482,16.8547,16.3293,16.5672,31000.0],["2025-07-09",16.4681,16.8547,16.4681,16.7556,8600.0],["2025-07-10",16.4681,17.0332,16.0913,16.8746,26300.0],["2025-07-11",16.8646,16.8646,15.2783,16.4086,19600.0],["2025-07-14",16.1607,16.7556,15.8831,16.1706,13300.0],["2025-07-15",16.0616,16.1111,15.6848,15.7344,13900.0],["2025-07-16",15.665,15.665,15.2188,15.5262,26900.0],["2025-07-17",15.5262,16.0616,15.3378,15.3874,15200.0],["2025-07-18",15.5862,16.0931,15.2383,15.2383,20200.0],["2025-07-21",15.2383,16.0236,15.2383,15.8546,34100.0],["2025-07-22",15.9341,16.3317,15.7949,16.0335,29000.0],["2025-07-23",15.7353,16.2025,15.7353,16.123,11300.0],["2025-07-24",16.123,16.123,15.5067,15.6458,10400.0],["2025-07-25",15.8049,15.8049,15.2085,15.3874,12000.0],["2025-07-28",15.3178,15.3178,14.9301,15.1289,13900.0],["2025-07-29",15.1289,15.9341,15.0196,15.4768,23100.0],["2025-07-30",15.8943,15.9241,15.1091,15.4073,16500.0],["2025-07-31",15.1985,15.2582,14.95,15.0693,9700.0],["2025-08-01",15.0196,15.2184,14.7214,14.8506,22200.0],["2025-08-04",14.8605,15.0892,14.7711,14.8307,11100.0],["2025-08-05",14.7611,14.9997,14.4232,14.9699,31000.0],["2025-08-06",14.9699,15.3178,14.9699,15.0792,7400.0],["2025-08-07",15.0395,15.8247,15.0395,15.3377,16400.0],["2025-08-08",16.0236,16.5206,15.9043,15.944,27900.0],["2025-08-11",16.1031,17.6736,16.1031,17.3058,64200.0],["2025-08-12",17.3953,17.5941,17.1368,17.3953,68600.0],["2025-08-13",17.3953,17.604,17.0474,17.4947,37000.0],["2025-08-14",17.2859,17.3357,17.0573,17.3357,18700.0],["2025-08-15",17.3854,17.5245,16.6498,16.7889,12200.0],["2025-08-18",17.0374,17.3953,16.8188,17.3953,20800.0],["2025-08-19",17.3257,17.3257,16.5007,17.0275,23900.0],["2025-08-20",16.9877,16.9877,16.3615,16.8188,10400.0],["2025-08-21",16.938,17.4549,16.7591,17.3953,37400.0],["2025-08-22",17.3058,17.7631,17.0772,17.4251,51300.0],["2025-08-25",17.604,18.4688,17.604,18.4688,79300.0],["2025-08-26",18.3893,19.0056,18.1905,18.7173,33700.0],["2025-08-27",18.8366,18.936,18.5981,18.8764,22000.0],["2025-08-28",19.0354,19.0354,18.7074,18.9161,7000.0],["2025-08-29",19.0056,19.0056,18.6875,18.9758,18800.0],["2025-09-02",19.105,21.8385,18.9261,21.7193,69600.0],["2025-09-03",21.5304,21.6795,20.3972,21.0235,33900.0],["2025-09-04",20.8843,21.3316,20.7253,21.0235,19100.0],["2025-09-05",21.0235,21.6397,20.6557,21.59,26700.0],["2025-09-08",21.759,22.5344,21.6199,22.4847,38100.0],["2025-09-09",22.5443,22.8226,21.59,22.2063,52300.0],["2025-09-10",22.1765,22.256,21.5006,21.6298,22500.0],["2025-09-11",21.4111,21.5702,20.9141,21.2521,20000.0],["2025-09-12",21.1924,21.5006,21.0036,21.0036,10700.0],["2025-09-15",21.0334,22.3554,21.0334,22.1368,27500.0],["2025-09-16",22.0871,22.2262,21.6099,21.7789,17400.0],["2025-09-17",21.7193,21.7193,20.7451,21.1924,18400.0],["2025-09-18",21.6397,21.8584,21.4211,21.7888,9300.0],["2025-09-19",21.7789,22.6835,20.4171,22.5642,118600.0],["2025-09-22",22.4747,22.8425,21.9081,21.928,38600.0],["2025-09-23",21.9081,22.2759,21.8684,22.0672,22900.0],["2025-09-24",22.2759,22.3952,22.0175,22.1566,24300.0],["2025-09-25",22.1865,22.3554,21.759,21.769,14200.0],["2025-09-26",21.7292,22.3455,21.431,22.1268,14700.0],["2025-09-29",22.0274,22.4648,22.0274,22.097,30300.0],["2025-09-30",22.0771,22.2262,21.5304,21.769,13000.0],["2025-10-01",21.59,22.0473,21.1229,21.9976,12600.0],["2025-10-02",21.9379,21.9379,20.6656,20.7849,13600.0],["2025-10-03",20.7054,21.3117,20.5463,21.0036,12100.0],["2025-10-06",21.0831,21.1924,20.4072,20.4469,17000.0],["2025-10-07",20.3773,20.3773,19.6815,20.1686,21000.0],["2025-10-08",20.1587,21.1726,20.0593,21.0135,20700.0],["2025-10-09",20.8942,21.0533,20.4767,20.8644,21100.0],["2025-10-10",20.6855,20.6855,19.6219,19.7114,13900.0],["2025-10-13",20.0096,20.5264,19.6219,20.109,19600.0],["2025-10-14",19.9797,20.2481,19.6815,20.2183,12400.0],["2025-10-15",20.3078,20.8247,20.2382,20.3773,8100.0],["2025-10-16",20.4569,20.5861,19.6517,20.0195,7300.0],["2025-10-17",19.7809,20.0493,19.5225,19.5225,11200.0],["2025-10-20",19.1547,19.9599,19.1547,19.8306,17100.0],["2025-10-21",19.7909,19.94,19.5722,19.8306,11000.0],["2025-10-22",19.94,19.94,19.433,19.7511,9900.0],["2025-10-23",20.2282,20.2282,19.4131,19.8108,8200.0],["2025-10-24",20.0896,21.1554,20.0896,21.1554,13600.0],["2025-10-27",21.1554,21.9721,20.4482,20.7868,13600.0],["2025-10-28",20.8964,20.9263,20.2191,20.8267,13600.0],["2025-10-29",20.8366,21.6733,20.8068,20.8665,14700.0],["2025-10-30",20.8665,21.1653,20.5179,20.747,6500.0],["2025-10-31",20.5279,21.2948,20.2191,21.1554,10500.0],["2025-11-03",21.1454,22.8287,21.1454,22.2809,27200.0],["2025-11-04",22.2809,22.2809,20.6972,20.9462,21100.0],["2025-11-05",21.1554,21.6335,20.8366,21.5936,13300.0],["2025-11-06",21.6135,21.6135,20.8566,21.1554,16000.0],["2025-11-07",21.3048,21.5637,20.8765,20.9462,9900.0],["2025-11-10",21.2749,22.2211,20.8765,21.8625,19400.0],["2025-11-11",21.6135,21.6135,20.1992,20.5876,16500.0],["2025-11-12",20.2988,22.6394,20.0697,22.0119,60100.0],["2025-11-13",21.7829,23.4064,21.7829,22.2809,42600.0],["2025-11-14",22.3307,22.7191,22.0319,22.5299,19200.0],["2025-11-17",22.3008,22.3008,19.5817,20.4084,38300.0],["2025-11-18",20.1992,20.8366,19.5717,20.1793,21900.0],["2025-11-19",20.4183,20.4183,19.6315,19.8008,22500.0],["2025-11-20",20.1992,20.5179,19.1135,19.253,14800.0],["2025-11-21",19.1833,19.9203,19.1135,19.6016,21700.0],["2025-11-24",19.4024,19.8606,19.2231,19.2231,18600.0],["2025-11-25",19.1235,19.9004,19.0637,19.6514,17900.0],["2025-11-26",19.502,20.0398,19.1335,19.7809,18800.0],["2025-11-28",19.9701,20.6374,19.3526,20.2092,20300.0],["2025-12-01",20.1892,20.3884,18.3864,18.4861,41700.0],["2025-12-02",18.6653,19.0239,18.4263,18.6853,14800.0],["2025-12-03",18.6554,19.7112,18.6554,19.5119,26500.0],["2025-12-04",19.5418,19.9104,19.253,19.5418,10100.0],["2025-12-05",19.7311,19.7311,19.3327,19.4422,6200.0],["2025-12-08",19.4223,19.6115,18.9741,18.9741,12500.0],["2025-12-09",18.9741,19.2231,18.0976,18.2968,42200.0],["2025-12-10",18.1275,18.7052,18.1275,18.7052,68800.0],["2025-12-11",18.6653,20.5179,18.6653,20.1494,27300.0],["2025-12-12",20.2291,20.6175,20.1195,20.3287,14100.0],["2025-12-15",20.508,21.1653,20.1394,21.1155,21700.0],["2025-12-16",20.9263,21.8526,20.9263,21.4143,18900.0],["2025-12-17",21.4044,21.5637,20.747,21.255,27300.0],["2025-12-18",21.255,21.7032,21.006,21.3347,21100.0],["2025-12-19",21.3247,21.5538,20.9064,21.3247,42900.0],["2025-12-22",21.4044,21.4044,20.4382,20.4382,8900.0],["2025-12-23",20.3884,20.6175,20.3187,20.508,6900.0],["2025-12-24",20.747,20.747,20.6872,20.7072,4200.0],["2025-12-26",20.5279,20.9263,20.4283,20.5876,11200.0],["2025-12-29",20.4283,20.7868,20.2689,20.757,9800.0],["2025-12-30",20.8665,21.3347,20.5179,20.8366,11600.0],["2025-12-31",20.5179,20.5179,20.3088,20.4084,6000.0],["2026-01-02",20.508,20.9163,19.9303,20.1594,12400.0],["2026-01-05",20.3685,20.3685,19.7211,20.0797,9400.0],["2026-01-06",19.8207,20.0598,19.492,20.0498,13000.0],["2026-01-07",19.8307,19.8406,19.1335,19.3327,14700.0],["2026-01-08",19.2032,19.9701,19.1932,19.4323,16800.0],["2026-01-09",19.5119,19.8506,19.4522,19.6115,13100.0],["2026-01-12",19.5916,19.7112,19.1135,19.4123,16200.0],["2026-01-13",19.4123,19.741,19.1235,19.4323,17900.0],["2026-01-14",19.4821,19.9701,19.4821,19.9104,9400.0],["2026-01-15",19.751,20.3884,19.1036,20.3386,9300.0],["2026-01-16",20.2588,20.2588,19.3606,19.3606,11100.0],["2026-01-20",19.3606,19.4105,18.9614,18.9614,11800.0],["2026-01-21",18.9415,19.6001,18.9215,19.5502,9700.0],["2026-01-22",19.6999,19.8097,18.9914,19.6101,16500.0],["2026-01-23",19.6101,19.6101,18.8716,19.3706,7300.0],["2026-01-26",19.5602,19.9095,18.7119,18.7119,26000.0],["2026-01-27",18.8517,19.69,18.4824,18.6421,18200.0],["2026-01-28",18.692,18.7219,18.213,18.5822,20600.0],["2026-01-29",18.6221,19.6101,18.5323,19.5902,10300.0],["2026-01-30",19.5103,19.6999,19.0313,19.5902,14100.0],["2026-02-02",19.7199,20.5083,19.4704,20.4584,21000.0],["2026-02-03",20.6281,20.6281,20.1291,20.5083,9500.0],["2026-02-04",20.6779,20.8077,20.2588,20.5782,14600.0],["2026-02-05",20.7179,20.7179,19.7698,20.0392,22300.0],["2026-02-06",20.139,20.9574,19.9794,20.0991,20000.0],["2026-02-09",19.9894,20.0592,19.3407,19.7099,17500.0],["2026-02-10",20.3187,24.3205,19.9494,21.2668,74400.0],["2026-02-11",21.646,21.646,19.9594,20.9873,46800.0],["2026-02-12",21.3167,21.3167,20.139,20.3586,18400.0],["2026-02-13",20.4185,20.4185,19.3008,19.3008,11600.0],["2026-02-17",19.2309,19.9295,18.8117,18.8417,21900.0],["2026-02-18",18.8217,19.9694,18.3128,18.5423,39600.0],["2026-02-19",18.3128,18.7319,17.6741,18.203,50500.0],["2026-02-20",18.0832,18.3627,17.7938,18.0134,45000.0],["2026-02-23",17.9235,18.5323,17.8238,18.3926,29900.0],["2026-02-24",18.5323,18.5323,18.2329,18.2928,12800.0],["2026-02-25",18.3028,18.6022,18.0134,18.5722,21300.0],["2026-02-26",18.5523,18.8916,18.4525,18.6321,14500.0],["2026-02-27",18.5623,18.9016,18.3926,18.5722,32200.0],["2026-03-02",18.4824,19.171,18.3826,18.6621,26400.0],["2026-03-03",18.5323,18.5722,17.8637,18.4824,24800.0],["2026-03-04",18.7718,19.4804,18.4724,19.2708,19400.0],["2026-03-05",19.191,19.191,18.1132,18.6221,16500.0],["2026-03-06",18.2329,18.5922,18.0732,18.3427,27700.0],["2026-03-09",18.1631,18.1631,17.4645,18.0233,35900.0],["2026-03-10",17.9635,18.4724,17.6441,17.6441,35000.0],["2026-03-11",17.6341,17.8737,17.215,17.4046,31800.0],["2026-03-12",17.1152,17.8836,16.6661,16.9855,35600.0],["2026-03-13",17.0154,17.8038,16.5164,16.9755,35200.0],["2026-03-16",17.235,18.6321,17.1352,17.205,17100.0],["2026-03-17",17.5044,17.8238,17.2849,17.6042,20200.0],["2026-03-18",17.4246,17.9834,16.5563,17.0254,91500.0],["2026-03-19",16.8158,17.3248,16.8158,17.0453,26100.0],["2026-03-20",17.0453,17.8836,16.8058,17.3647,44900.0],["2026-03-23",17.7739,18.692,17.5643,17.9635,43500.0],["2026-03-24",17.9635,18.5623,17.9635,18.3128,18800.0],["2026-03-25",18.3128,18.3128,17.7739,17.9535,25800.0],["2026-03-26",18.0034,18.1631,17.6142,17.9734,18500.0],["2026-03-27",17.8437,17.9735,17.235,17.7938,22400.0],["2026-03-30",17.9734,18.1331,17.5044,17.7539,20600.0],["2026-03-31",17.9834,18.0832,17.2749,17.684,27000.0],["2026-04-01",17.9435,17.9435,16.8857,17.2749,25100.0],["2026-04-02",16.9755,17.7439,16.9755,17.215,34700.0],["2026-04-06",17.1252,17.9535,17.1252,17.3647,19700.0],["2026-04-07",17.1751,17.4745,17.1751,17.2649,21600.0],["2026-04-08",17.714,18.1331,17.6641,17.9834,17800.0],["2026-04-09",17.9635,18.193,17.4545,18.0633,40800.0],["2026-04-10",17.9036,18.4924,17.714,18.2629,11500.0],["2026-04-13",17.9834,18.8317,17.9734,18.8018,33200.0],["2026-04-14",18.8417,19.0912,18.4126,18.6221,19500.0],["2026-04-15",18.6521,19.2109,18.4625,19.0712,41500.0],["2026-04-16",18.9115,19.0313,18.7419,18.8916,34000.0],["2026-04-17",19.0612,19.7299,18.8117,19.3407,28400.0],["2026-04-20",19.3407,19.7598,19.191,19.5103,12800.0],["2026-04-21",19.4604,19.4604,18.7319,18.8217,15500.0],["2026-04-22",18.7119,19.5902,18.7119,19.2808,64200.0],["2026-04-23",19.3107,20.1091,19.3107,19.67,18400.0],["2026-04-24",19.7,20.56,19.35,20.52,40600.0],["2026-04-27",20.45,20.45,19.72,19.72,20500.0],["2026-04-28",19.9,20.5,19.81,20.35,24800.0],["2026-04-29",20.17,20.22,19.39,19.9,26900.0],["2026-04-30",19.87,20.59,19.58,20.59,15400.0],["2026-05-01",20.38,20.63,20.13,20.57,8900.0],["2026-05-04",20.3,20.99,19.91,20.46,29100.0],["2026-05-05",20.72,21.42,20.33,20.89,22300.0],["2026-05-06",20.89,21.32,20.1,21.04,18200.0],["2026-05-07",20.91,21.47,19.7,21.03,29200.0],["2026-05-08",20.92,21.75,20.9,21.65,16800.0],["2026-05-11",21.62,21.78,21.32,21.43,15000.0],["2026-05-12",21.43,21.89,20.12,21.51,106800.0],["2026-05-13",21.52,22.52,20.49,21.79,57800.0],["2026-05-14",21.64,21.97,20.84,20.9,13000.0],["2026-05-15",20.7,20.76,20.17,20.6,30000.0],["2026-05-18",20.67,20.88,20.13,20.43,25900.0],["2026-05-19",20.45,20.97,20.45,20.73,15100.0],["2026-05-20",20.64,20.85,20.2,20.8,15800.0],["2026-05-21",20.63,20.87,20.3,20.53,15900.0],["2026-05-22",20.6,21.3,20.57,20.68,14800.0],["2026-05-26",20.88,22.98,20.88,22.9,46200.0],["2026-05-27",22.91,23.95,22.91,23.73,40000.0],["2026-05-28",23.7,24.18,23.31,23.69,68700.0],["2026-05-29",23.52,24.69,23.31,23.38,29300.0],["2026-06-01",23.38,23.81,22.75,23.77,26100.0],["2026-06-02",23.47,24.47,23.2,24.38,17700.0],["2026-06-03",24.13,24.36,23.54,23.89,26000.0],["2026-06-04",23.84,24.63,23.8,24.37,19700.0],["2026-06-05",24.05,24.63,24.05,24.4,20600.0],["2026-06-08",24.63,25.0,24.3,24.66,41100.0],["2026-06-09",24.68,25.62,24.6,25.24,26000.0],["2026-06-10",25.24,26.0,25.12,25.55,65500.0],["2026-06-11",26.1,26.5,25.14,26.38,47600.0],["2026-06-12",31.2,36.26,31.16,34.72,325400.0],["2026-06-15",34.72,35.48,33.75,34.87,137500.0],["2026-06-16",34.69,36.15,33.42,34.86,128400.0],["2026-06-17",34.77,37.0,34.15,36.07,89400.0],["2026-06-18",36.43,37.87,33.79,37.42,162200.0],["2026-06-22",37.01,37.31,36.03,37.15,58300.0],["2026-06-23",37.0,37.97,34.9,35.28,109500.0],["2026-06-24",35.28,35.99,33.7,33.74,52600.0],["2026-06-25",33.87,34.62,32.69,33.71,55200.0],["2026-06-26",33.54,34.5,32.83,34.43,225100.0],["2026-06-29",34.34,34.65,32.21,32.43,57700.0],["2026-06-30",32.34,32.45,30.67,32.18,58700.0],["2026-07-01",32.24,36.66,31.67,35.03,288100.0],["2026-07-02",35.73,35.73,33.18,33.62,105917.0],["2026-07-08",32.39,33.63,32.01,32.58,70860.637455],["2026-07-09",33.66,35.13,33.57,34.08,60905.488778],["2026-07-10",34.08,34.85,33.01,34.26,45088.483827],["2026-07-13",34.22,36.305,34.07,34.51,152630.999775],["2026-07-14",35.06,35.8257,34.5,35,266384.405367],["2026-07-15",35.29,36.5,33.24,35.47,118069.303402],["2026-07-16",35.53,36.31,34.27,35.02,49666.561004],["2026-08-03",33.25,36,33.25,34.06,48150.117153],["2026-08-04",34.39,36,33.6,35.37,60617.632357],["2026-08-05",35.58,37.02,34.77,36.9,44876.61462],["2026-08-06",37.19,38.48,36.97,37.72,151628.030261],["2026-08-07",40.41,45.88,40.26,43.91,288440.150264],["2026-08-10",44.72,44.75,42.05,43.45,87464.230637],["2026-08-11",43.77,45.53,42.25,42.87,68352.197453],["2026-08-12",43.51,45.69,43.35,44.95,105404.978335],["2026-09-08",45.22,45.8099,44.8,45.2,31140.044474],["2026-09-09",45.07,45.65,44.33,44.56,28646.69562],["2026-09-10",44.76,45.3,42.9308,44.5,151335.582295],["2026-09-11",44.65,46.39,42.775,43.28,54535.148123],["2026-09-14",42.75,42.895,41.1,41.38,54439.271142]]}