{"t":"GIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",7.364,7.3936,7.3393,7.364,39000.0],["2011-07-01",7.3689,7.4527,7.3246,7.3837,44700.0],["2011-07-05",7.3492,7.3936,7.2802,7.3788,62900.0],["2011-07-06",7.3443,7.3985,7.2753,7.3738,37600.0],["2011-07-07",7.4034,7.6696,7.3541,7.6548,59200.0],["2011-07-08",7.5513,7.7287,7.4774,7.7139,47600.0],["2011-07-11",7.6154,7.7238,7.5119,7.7041,68800.0],["2011-07-12",7.6794,7.8766,7.6794,7.8125,50700.0],["2011-07-13",7.852,7.99,7.8273,7.9013,30500.0],["2011-07-14",7.8963,7.9998,7.847,7.8914,41000.0],["2011-07-15",7.8914,7.99,7.8076,7.9604,61800.0],["2011-07-18",7.9358,7.9505,7.8569,7.9111,36000.0],["2011-07-19",7.9358,8.1181,7.8865,8.1181,48800.0],["2011-07-20",8.0984,8.0984,7.985,8.0639,17900.0],["2011-07-21",8.0787,8.404,8.0787,8.3843,37400.0],["2011-07-22",8.3794,8.4139,8.1329,8.1329,57700.0],["2011-07-25",8.0343,8.2463,7.9998,8.128,51300.0],["2011-07-26",8.1132,8.2709,8.1132,8.1329,60500.0],["2011-07-27",8.0639,8.1724,7.9259,7.9801,90300.0],["2011-07-28",7.9604,8.1526,7.9259,8.0836,130800.0],["2011-07-29",7.9653,8.1625,7.916,8.0294,48600.0],["2011-08-01",8.1428,8.1625,8.0097,8.1329,60000.0],["2011-08-02",8.128,8.3054,7.9998,7.9998,68800.0],["2011-08-03",8.0541,8.128,7.8372,8.1033,49100.0],["2011-08-04",7.2851,8.0787,7.2605,7.3048,96000.0],["2011-08-05",7.3837,7.3837,6.9154,7.221,75700.0],["2011-08-08",7.0387,7.1471,6.6296,6.6296,74400.0],["2011-08-09",6.7725,7.014,6.3486,7.014,98100.0],["2011-08-10",6.7922,6.8563,6.3585,6.388,95200.0],["2011-08-11",6.462,6.8514,6.3486,6.7429,46200.0],["2011-08-12",6.8169,6.8859,6.6936,6.7479,28200.0],["2011-08-15",6.8415,6.945,6.8366,6.9253,30300.0],["2011-08-16",6.8464,6.945,6.7429,6.9007,44800.0],["2011-08-17",6.9302,6.945,6.6887,6.8119,77600.0],["2011-08-18",6.5951,6.6887,6.3831,6.4718,54800.0],["2011-08-19",6.4078,6.5408,6.2648,6.3141,64700.0],["2011-08-22",6.4472,6.4915,6.319,6.4028,37000.0],["2011-08-23",6.4324,6.7134,6.3634,6.7134,97300.0],["2011-08-24",6.7035,6.9056,6.7035,6.8809,84400.0],["2011-08-25",6.9401,6.945,6.6,6.6148,84500.0],["2011-08-26",6.5951,6.7676,6.5162,6.5458,64700.0],["2011-08-29",6.6148,6.8809,6.6148,6.8563,45400.0],["2011-08-30",6.8317,6.9401,6.6838,6.7577,75800.0],["2011-08-31",6.8119,6.8169,6.5458,6.6542,75000.0],["2011-09-01",6.6542,6.7676,6.4127,6.4225,61600.0],["2011-09-02",6.3092,6.3634,6.1367,6.1859,44900.0],["2011-09-06",6.0331,6.3387,6.0036,6.2204,53800.0],["2011-09-07",6.2944,6.4915,6.2944,6.4127,68900.0],["2011-09-08",6.3979,6.4373,6.255,6.3042,69400.0],["2011-09-09",6.2155,6.3387,6.1317,6.2944,46200.0],["2011-09-12",6.2402,6.5359,6.2303,6.457,80800.0],["2011-09-13",6.4768,6.526,6.3535,6.4127,98100.0],["2011-09-14",6.4472,6.5014,6.3092,6.3585,65300.0],["2011-09-15",6.4225,6.5753,6.4078,6.5063,64300.0],["2011-09-16",6.5063,6.5162,6.2796,6.3585,114500.0],["2011-09-19",6.2697,6.5211,6.1909,6.457,58700.0],["2011-09-20",6.5162,6.5606,6.2796,6.2845,37700.0],["2011-09-21",6.2993,6.5113,6.1662,6.1761,43700.0],["2011-09-22",5.9937,6.0676,5.8064,5.8656,40300.0],["2011-09-23",5.8606,6.0479,5.8508,5.9543,32400.0],["2011-09-26",6.0036,6.255,6.0036,6.25,51600.0],["2011-09-27",6.3782,6.6,6.3387,6.4521,59600.0],["2011-09-28",6.457,6.5458,6.2993,6.3141,46600.0],["2011-09-29",6.4866,6.4866,6.1367,6.2944,26700.0],["2011-09-30",6.1859,6.388,6.1859,6.2697,47000.0],["2011-10-03",6.2057,6.4225,5.7177,5.7374,45800.0],["2011-10-04",5.7029,6.3042,5.3628,6.2402,83100.0],["2011-10-05",6.2205,6.6197,6.112,6.531,36300.0],["2011-10-06",6.4817,6.6,6.4521,6.5901,25000.0],["2011-10-07",6.5901,6.6345,6.1909,6.2352,33400.0],["2011-10-10",6.3979,6.5063,6.3042,6.4965,27700.0],["2011-10-11",6.462,6.5951,6.4176,6.4817,41100.0],["2011-10-12",6.5113,6.7479,6.4472,6.7035,35700.0],["2011-10-13",6.6394,6.6936,6.5261,6.6887,22900.0],["2011-10-14",6.7676,6.8809,6.7084,6.876,20600.0],["2011-10-17",6.8218,6.8267,6.4324,6.4669,36200.0],["2011-10-18",6.5063,6.6197,6.4078,6.5507,33000.0],["2011-10-19",6.4965,6.6148,6.4324,6.462,20300.0],["2011-10-20",6.5063,6.6936,6.388,6.6345,46200.0],["2011-10-21",6.7479,6.9598,6.7479,6.9549,43100.0],["2011-10-24",6.9697,7.2605,6.9697,7.1964,85900.0],["2011-10-25",7.1422,7.1816,6.95,6.9795,27200.0],["2011-10-26",7.1175,7.2358,6.9204,7.1865,27300.0],["2011-10-27",7.3985,7.8421,7.3985,7.7337,68000.0],["2011-10-28",7.4971,7.8322,7.4971,7.6548,33000.0],["2011-10-31",7.5365,7.5809,7.4429,7.4576,24300.0],["2011-11-01",7.1471,7.1964,6.876,6.9253,86900.0],["2011-11-02",7.0436,7.0584,6.6986,7.014,48500.0],["2011-11-03",7.083,7.3738,6.8514,7.3393,32400.0],["2011-11-04",7.2703,7.3147,7.1027,7.2112,22500.0],["2011-11-07",7.1964,7.1964,6.945,7.0337,26700.0],["2011-11-08",7.0781,7.1865,6.8021,7.0535,42300.0],["2011-11-09",6.8514,6.945,6.7774,6.8514,41000.0],["2011-11-10",6.9549,6.9992,6.8169,6.9894,32000.0],["2011-11-11",7.0288,7.1225,6.945,7.1225,24400.0],["2011-11-14",7.0682,7.1175,6.9845,7.0485,20600.0],["2011-11-15",7.019,7.1422,6.9992,7.1274,54100.0],["2011-11-16",7.0239,7.1373,6.9352,6.9549,14700.0],["2011-11-17",6.9598,7.0091,6.8859,6.9549,36900.0],["2011-11-18",6.9549,7.0929,6.9352,6.9598,40400.0],["2011-11-21",6.8169,6.8809,6.7725,6.807,17900.0],["2011-11-22",6.8366,6.9154,6.6739,6.7528,26200.0],["2011-11-23",6.6936,6.7084,6.4521,6.4718,19100.0],["2011-11-25",6.4718,6.5014,6.2895,6.2944,8700.0],["2011-11-28",6.5211,6.5704,6.3831,6.457,30300.0],["2011-11-29",6.4423,6.5606,6.3338,6.5458,40300.0],["2011-11-30",6.8267,7.2506,6.7725,7.2457,84900.0],["2011-12-01",7.1816,7.3591,6.8267,7.1323,42200.0],["2011-12-02",7.2506,7.3541,7.1718,7.2999,16500.0],["2011-12-05",7.3837,7.6104,7.3048,7.5957,45600.0],["2011-12-06",7.6154,7.709,7.4971,7.6597,24500.0],["2011-12-07",7.6449,7.8027,7.4429,7.7583,25300.0],["2011-12-08",7.7189,7.8175,7.5316,7.5562,47500.0],["2011-12-09",7.5858,7.9653,7.5858,7.9062,23300.0],["2011-12-12",8.0442,8.0442,7.7534,7.9111,21700.0],["2011-12-13",7.9456,7.9604,7.6351,7.6844,35900.0],["2011-12-14",7.6597,7.714,7.5957,7.6203,28300.0],["2011-12-15",7.7238,7.8027,7.5562,7.7041,66700.0],["2011-12-16",7.783,7.9752,7.6055,7.9703,75800.0],["2011-12-19",8.0048,8.2019,7.8076,7.847,44400.0],["2011-12-20",8.7441,8.7441,8.0343,8.3449,44200.0],["2011-12-21",8.2709,8.3695,8.1871,8.335,28800.0],["2011-12-22",8.3449,8.3449,8.1428,8.2561,18000.0],["2011-12-23",8.266,8.2906,8.1477,8.2611,8900.0],["2011-12-27",8.2561,8.3794,8.1378,8.3646,11700.0],["2011-12-28",8.3794,8.3794,8.0738,8.1132,20700.0],["2011-12-29",8.1724,8.2315,8.0393,8.1378,20600.0],["2011-12-30",8.1428,8.2069,8.0738,8.0886,14600.0],["2012-01-03",8.266,8.5075,8.2315,8.3301,30000.0],["2012-01-04",8.3005,8.3005,8.128,8.2118,25400.0],["2012-01-05",8.1921,8.4089,8.1428,8.3794,26500.0],["2012-01-06",8.3942,8.3942,8.1526,8.2118,37700.0],["2012-01-09",8.2808,8.2808,8.0294,8.1231,26200.0],["2012-01-10",8.2167,8.2364,8.1724,8.2266,20400.0],["2012-01-11",8.1871,8.2561,8.1871,8.2019,17400.0],["2012-01-12",8.197,8.2414,8.1132,8.1674,14500.0],["2012-01-13",8.059,8.1921,8.0196,8.0491,29500.0],["2012-01-17",8.2414,8.2414,8.0491,8.0935,54900.0],["2012-01-18",8.1132,8.3153,8.0442,8.2956,24000.0],["2012-01-19",8.3005,8.4632,8.2956,8.4435,20000.0],["2012-01-20",8.4484,8.5272,8.3695,8.5272,16400.0],["2012-01-23",8.5272,8.5272,8.2709,8.4533,28600.0],["2012-01-24",8.3843,8.6653,8.3695,8.6554,36800.0],["2012-01-25",8.6751,8.823,8.6061,8.7392,20600.0],["2012-01-26",8.7885,8.8526,8.7096,8.8427,14000.0],["2012-01-27",8.8131,9.0004,8.8131,8.8723,24700.0],["2012-01-30",8.8328,8.9314,8.6702,8.8427,16800.0],["2012-01-31",8.8871,8.8871,8.6653,8.68,13400.0],["2012-02-01",8.7638,9.2173,8.68,9.1384,42900.0],["2012-02-02",9.1089,9.3948,9.0547,9.3849,19100.0],["2012-02-03",9.513,9.8581,9.4785,9.7841,39800.0],["2012-02-06",9.656,9.7891,9.656,9.7644,32800.0],["2012-02-07",9.7349,9.7841,9.6166,9.7151,37100.0],["2012-02-08",9.7151,9.8581,9.7053,9.8482,24000.0],["2012-02-09",9.9074,10.0158,9.794,9.9468,23600.0],["2012-02-10",9.9074,10.139,9.8433,10.0158,37500.0],["2012-02-13",10.1489,10.3116,10.0503,10.139,45600.0],["2012-02-14",10.1243,10.2228,10.0158,10.1243,27700.0],["2012-02-15",10.1982,10.213,9.8334,9.8926,43900.0],["2012-02-16",9.9074,10.0503,9.9074,10.0405,26100.0],["2012-02-17",10.0651,10.1982,10.0454,10.0799,19800.0],["2012-02-21",10.0109,10.1045,9.8482,9.9024,30400.0],["2012-02-22",9.8532,9.9715,9.7841,9.8433,16600.0],["2012-02-23",9.8285,10.1538,9.6856,10.1292,21100.0],["2012-02-24",10.139,10.2573,10.1095,10.1341,12500.0],["2012-02-27",10.0257,10.0454,9.7201,9.8088,39800.0],["2012-02-28",9.8088,9.9665,9.6708,9.8088,81800.0],["2012-02-29",9.7201,9.7546,9.5032,9.5131,73400.0],["2012-03-01",9.6116,9.7496,9.2222,9.2321,75000.0],["2012-03-02",9.1828,9.2814,8.7589,8.7836,125900.0],["2012-03-05",8.7836,9.0399,8.7145,8.8673,95700.0],["2012-03-06",8.7737,8.8526,8.6258,8.6751,23500.0],["2012-03-07",8.7145,8.8476,8.6308,8.7934,40600.0],["2012-03-08",8.9018,8.9018,8.6998,8.8279,20300.0],["2012-03-09",8.8033,8.9659,8.7983,8.961,40300.0],["2012-03-12",8.9166,8.9166,8.7392,8.7688,33300.0],["2012-03-13",8.8279,8.9462,8.7343,8.9413,76300.0],["2012-03-14",8.9166,8.9511,8.4681,8.4977,140300.0],["2012-03-15",8.4385,8.5026,8.266,8.4829,45800.0],["2012-03-16",8.5125,8.5125,8.197,8.3399,99000.0],["2012-03-19",8.3498,8.6751,8.3104,8.5667,41000.0],["2012-03-20",8.5371,8.6258,8.3547,8.5272,34300.0],["2012-03-21",8.5864,8.6603,8.478,8.5125,23300.0],["2012-03-22",8.3892,8.4681,8.2315,8.3252,18500.0],["2012-03-23",8.3498,8.3744,8.2069,8.3695,25900.0],["2012-03-26",8.4434,8.4927,8.3695,8.4878,26100.0],["2012-03-27",8.4582,8.5125,8.2906,8.3399,33800.0],["2012-03-28",8.3498,8.3498,8.1625,8.2315,37200.0],["2012-03-29",8.1526,8.2759,8.0196,8.2512,24900.0],["2012-03-30",8.3301,8.478,8.2512,8.3104,46900.0],["2012-04-02",8.3301,8.5272,8.3301,8.5026,50100.0],["2012-04-03",8.4829,8.6357,8.4829,8.5913,49400.0],["2012-04-04",8.4878,8.5223,8.478,8.5026,43400.0],["2012-04-05",8.4927,8.5568,8.478,8.5519,39900.0],["2012-04-09",8.4533,8.478,8.4385,8.4533,38300.0],["2012-04-10",8.4632,8.5174,8.3991,8.4237,82400.0],["2012-04-11",8.5026,8.5864,8.4385,8.5617,50700.0],["2012-04-12",8.542,8.5617,8.478,8.4878,42700.0],["2012-04-13",8.478,8.5125,8.4385,8.5026,50700.0],["2012-04-16",8.5322,8.7047,8.4829,8.685,43400.0],["2012-04-17",8.7441,8.8033,8.685,8.7293,29300.0],["2012-04-18",8.6603,8.749,8.6258,8.6751,35100.0],["2012-04-19",8.6751,8.7096,8.611,8.6357,47400.0],["2012-04-20",8.7293,8.7638,8.6653,8.68,28800.0],["2012-04-23",8.542,8.6455,8.5174,8.6258,34100.0],["2012-04-24",8.6505,8.6751,8.6012,8.6702,44800.0],["2012-04-25",8.8082,8.8082,8.6308,8.6702,29400.0],["2012-04-26",8.6406,8.6702,8.5075,8.611,49300.0],["2012-04-27",8.5963,8.7293,8.5371,8.7244,38700.0],["2012-04-30",8.7145,8.7145,8.4237,8.4632,16000.0],["2012-05-01",8.3794,8.4878,8.1329,8.1674,40400.0],["2012-05-02",7.7632,7.7632,7.1964,7.2457,217000.0],["2012-05-03",7.2556,7.2556,7.0978,7.1718,67000.0],["2012-05-04",7.152,7.152,6.8957,6.9007,70400.0],["2012-05-07",6.8169,6.945,6.8169,6.8218,59000.0],["2012-05-08",6.7577,6.7676,6.6345,6.6838,59100.0],["2012-05-09",6.6197,6.6887,6.5507,6.5704,26000.0],["2012-05-10",6.6098,6.7035,6.5359,6.6789,35900.0],["2012-05-11",6.6049,6.8464,6.6049,6.7134,48000.0],["2012-05-14",6.6443,6.7035,6.5803,6.6443,51800.0],["2012-05-15",6.6345,6.7479,6.5261,6.5359,30000.0],["2012-05-16",6.5162,6.7232,6.4669,6.6493,59300.0],["2012-05-17",6.6838,6.7183,6.5606,6.6296,67800.0],["2012-05-18",6.6049,6.6443,6.5261,6.5556,33300.0],["2012-05-21",6.5753,6.6148,6.4176,6.5261,48700.0],["2012-05-22",6.5261,6.5261,6.2155,6.2599,37000.0],["2012-05-23",6.2106,6.3092,6.0726,6.1761,20000.0],["2012-05-24",6.1761,6.2697,6.1662,6.2648,35500.0],["2012-05-25",6.255,6.319,6.1465,6.1514,16200.0],["2012-05-29",6.2648,6.4225,6.0233,6.0972,31700.0],["2012-05-30",6.0381,6.0627,5.8754,5.9149,29400.0],["2012-05-31",5.9099,6.0036,5.7818,5.9937,115700.0],["2012-06-01",5.8409,5.8705,5.7768,5.7966,29400.0],["2012-06-04",5.7966,5.974,5.7078,5.974,35400.0],["2012-06-05",5.9198,5.9346,5.8409,5.8508,33800.0],["2012-06-06",5.8656,6.0233,5.8064,5.9937,37400.0],["2012-06-07",6.1071,6.112,5.8212,5.836,25000.0],["2012-06-08",5.8163,5.9641,5.8163,5.8705,37600.0],["2012-06-11",5.9247,5.9494,5.7275,5.7325,45300.0],["2012-06-12",5.7867,5.8409,5.6388,5.8212,28700.0],["2012-06-13",5.836,5.836,5.6585,5.698,38200.0],["2012-06-14",5.698,5.836,5.5797,5.8212,97400.0],["2012-06-15",5.8113,5.9543,5.7719,5.905,41000.0],["2012-06-18",5.8853,5.9296,5.6635,5.7719,31300.0],["2012-06-19",5.8113,5.9099,5.698,5.836,45900.0],["2012-06-20",5.8113,5.8311,5.7078,5.767,51700.0],["2012-06-21",5.7621,5.7719,5.6585,5.698,28100.0],["2012-06-22",5.7571,5.7571,5.6438,5.6832,78300.0],["2012-06-25",5.6191,5.6635,5.6142,5.6388,11900.0],["2012-06-26",5.6635,5.7226,5.5698,5.698,27700.0],["2012-06-27",5.698,5.698,5.5895,5.6733,27500.0],["2012-06-28",5.6487,5.6536,5.5945,5.624,27000.0],["2012-06-29",5.7275,5.836,5.7078,5.8261,88600.0],["2012-07-02",5.7818,6.0923,5.767,6.0874,36500.0],["2012-07-03",6.0578,6.2451,6.0578,6.1909,24400.0],["2012-07-05",6.1909,6.255,6.0923,6.2007,11500.0],["2012-07-06",6.1219,6.25,6.0726,6.0972,19200.0],["2012-07-09",6.1514,6.1514,6.043,6.0874,13300.0],["2012-07-10",6.1514,6.2648,6.112,6.1859,28100.0],["2012-07-11",6.2106,6.2303,6.043,6.112,38400.0],["2012-07-12",6.0627,6.1958,5.9001,6.0874,37100.0],["2012-07-13",6.1317,6.2352,6.1169,6.1958,20100.0],["2012-07-16",6.2007,6.2007,6.0331,6.0529,13800.0],["2012-07-17",6.0923,6.2303,6.0627,6.1416,20000.0],["2012-07-18",6.1416,6.2747,6.043,6.1859,12800.0],["2012-07-19",6.2303,6.2303,6.0676,6.1367,16900.0],["2012-07-20",6.0972,6.1416,5.9937,6.1219,34500.0],["2012-07-23",6.0134,6.0824,5.9839,6.0036,22300.0],["2012-07-24",6.0036,6.0824,5.9296,5.9986,24900.0],["2012-07-25",6.0529,6.0529,5.8163,5.9592,39600.0],["2012-07-26",6.0282,6.0775,5.9247,6.0627,9400.0],["2012-07-27",6.0627,6.393,6.0627,6.3092,33300.0],["2012-07-30",6.3042,6.3092,6.1367,6.181,24400.0],["2012-07-31",6.1662,6.255,6.0923,6.1465,42700.0],["2012-08-01",5.8557,5.8557,5.4466,5.7128,64500.0],["2012-08-02",5.6487,5.6487,5.491,5.5945,47300.0],["2012-08-03",5.6536,5.6536,5.2691,5.417,157300.0],["2012-08-06",5.4219,5.5353,5.2199,5.2248,30500.0],["2012-08-07",5.2248,5.417,5.2248,5.4022,27200.0],["2012-08-08",5.3579,5.3973,5.348,5.3579,21900.0],["2012-08-09",5.3628,5.4565,5.2889,5.4515,28400.0],["2012-08-10",5.4466,5.4762,5.3924,5.4269,5300.0],["2012-08-13",5.4121,5.4959,5.3184,5.4663,7600.0],["2012-08-14",5.5107,5.5649,5.4564,5.4663,7300.0],["2012-08-15",5.4367,5.5649,5.4367,5.486,17900.0],["2012-08-16",5.4959,5.6438,5.486,5.624,17300.0],["2012-08-17",5.6092,5.9099,5.5945,5.8951,19100.0],["2012-08-20",5.9001,5.9543,5.7818,5.8311,46700.0],["2012-08-21",5.836,5.9149,5.7325,5.7423,76800.0],["2012-08-22",5.7177,5.8212,5.6339,5.6881,138500.0],["2012-08-23",5.7128,5.7522,5.6536,5.698,19600.0],["2012-08-24",5.6733,5.7768,5.6733,5.7177,12200.0],["2012-08-27",5.7423,5.7473,5.6832,5.6881,6900.0],["2012-08-28",5.698,5.7374,5.6783,5.7177,16800.0],["2012-08-29",5.7325,5.7916,5.7128,5.7719,29900.0],["2012-08-30",5.8163,5.8163,5.698,5.7226,8900.0],["2012-08-31",5.7916,5.7916,5.6881,5.7423,18600.0],["2012-09-04",5.7916,5.8015,5.6783,5.7374,15900.0],["2012-09-05",5.7177,5.8113,5.6388,5.7768,21300.0],["2012-09-06",5.7867,5.9444,5.7867,5.8853,27900.0],["2012-09-07",5.9149,5.9296,5.8458,5.8803,19500.0],["2012-09-10",5.8212,5.9395,5.8064,5.8212,16300.0],["2012-09-11",5.8064,5.8064,5.6635,5.7029,12900.0],["2012-09-12",5.7029,5.7325,5.698,5.7325,6500.0],["2012-09-13",5.7423,5.9888,5.6684,5.8951,33100.0],["2012-09-14",5.9149,6.0331,5.8853,5.9247,32900.0],["2012-09-17",5.9148,5.9494,5.8754,5.9099,16000.0],["2012-09-18",5.9198,5.9346,5.8409,5.8754,13700.0],["2012-09-19",5.8803,5.9247,5.8458,5.8902,12500.0],["2012-09-20",5.8754,5.9346,5.767,5.7916,9900.0],["2012-09-21",5.8902,5.974,5.8212,5.8902,70800.0],["2012-09-24",5.8853,6.0677,5.8212,5.9149,38600.0],["2012-09-25",5.9001,5.9641,5.8311,5.8705,54700.0],["2012-09-26",5.8951,5.9149,5.8606,5.8902,14300.0],["2012-09-27",5.9001,5.9395,5.836,5.8803,13200.0],["2012-09-28",5.8458,5.905,5.8064,5.8212,41800.0],["2012-10-01",5.8656,5.9149,5.7325,5.8705,20800.0],["2012-10-02",5.9148,5.9395,5.8311,5.8853,19400.0],["2012-10-03",5.8754,6.0331,5.8754,5.9099,30000.0],["2012-10-04",5.9149,6.0381,5.9001,6.0134,21400.0],["2012-10-05",6.0479,6.1564,5.9986,6.0874,18300.0],["2012-10-08",6.0775,6.1712,6.0529,6.0726,8400.0],["2012-10-09",6.0578,6.0923,5.9296,5.9789,8200.0],["2012-10-10",5.9691,6.0184,5.9296,5.9986,7000.0],["2012-10-11",6.0282,6.0282,5.8163,5.905,19500.0],["2012-10-12",5.8902,5.9198,5.6783,5.8113,34100.0],["2012-10-15",5.8015,5.8606,5.7226,5.7966,8900.0],["2012-10-16",5.8163,5.9494,5.693,5.9001,21100.0],["2012-10-17",5.905,6.0381,5.905,5.9641,9900.0],["2012-10-18",5.974,6.0233,5.6733,5.8064,36500.0],["2012-10-19",5.7768,5.7966,5.6388,5.7423,21000.0],["2012-10-22",5.7423,5.7423,5.2001,5.4417,73600.0],["2012-10-23",5.4269,5.5501,5.3184,5.4663,19000.0],["2012-10-24",5.4959,5.4959,5.3332,5.3924,8500.0],["2012-10-25",5.4121,5.4712,5.2741,5.4072,15800.0],["2012-10-26",5.4219,5.5353,5.2691,5.4712,17800.0],["2012-10-31",5.4367,5.4367,5.2741,5.3924,12300.0],["2012-11-01",5.4614,5.56,5.0523,5.1114,38300.0],["2012-11-02",4.9882,5.2297,4.9635,5.1607,51800.0],["2012-11-05",5.1755,5.2248,5.1311,5.1903,38900.0],["2012-11-06",5.2051,5.3382,5.1755,5.21,9200.0],["2012-11-07",5.2051,5.2938,5.2051,5.2051,29300.0],["2012-11-08",5.2248,5.2494,5.1656,5.1903,41000.0],["2012-11-09",5.1755,5.2396,5.1755,5.21,14100.0],["2012-11-12",5.2149,5.2445,5.2051,5.2248,4600.0],["2012-11-13",5.2001,5.3135,5.2001,5.2494,8900.0],["2012-11-14",5.2445,5.2445,5.2001,5.2001,28600.0],["2012-11-15",5.2001,5.2149,5.1508,5.1755,19700.0],["2012-11-16",5.1755,5.1952,5.0276,5.072,31400.0],["2012-11-19",5.1016,5.1213,4.9685,5.0227,23400.0],["2012-11-20",5.003,5.0276,4.9192,4.9586,19700.0],["2012-11-21",4.9389,4.9734,4.86,4.8995,9700.0],["2012-11-23",4.8945,4.9635,4.86,4.8945,8400.0],["2012-11-26",4.8945,4.9438,4.8502,4.9241,10000.0],["2012-11-27",4.9192,4.929,4.7861,4.8009,15300.0],["2012-11-28",4.796,4.8058,4.6333,4.796,16700.0],["2012-11-29",4.8305,4.9192,4.8206,4.8945,11700.0],["2012-11-30",4.9192,5.0769,4.7516,5.0769,42700.0],["2012-12-03",5.0671,5.2051,4.9882,5.0473,33000.0],["2012-12-04",5.0966,5.1656,5.0276,5.141,13200.0],["2012-12-05",5.2051,5.2642,5.0966,5.1311,16700.0],["2012-12-06",5.141,5.2593,5.072,5.2199,14800.0],["2012-12-07",5.2248,5.2248,4.9833,5.0227,15900.0],["2012-12-10",5.048,5.0934,4.952,5.0379,16400.0],["2012-12-11",5.0581,5.0985,4.9014,4.9671,28600.0],["2012-12-12",4.9671,5.0075,4.7801,4.9469,67000.0],["2012-12-13",4.9418,4.9873,4.8357,4.8509,25500.0],["2012-12-14",4.8812,4.9621,4.7195,4.7751,28700.0],["2012-12-17",4.8155,4.9166,4.7296,4.7448,44800.0],["2012-12-18",4.77,4.8256,4.7246,4.7953,30200.0],["2012-12-19",4.7852,4.7903,4.6841,4.7246,50100.0],["2012-12-20",4.7448,4.77,4.669,4.7599,40700.0],["2012-12-21",4.7549,4.8559,4.6892,4.7498,84900.0],["2012-12-24",4.7347,4.7953,4.6892,4.7044,12100.0],["2012-12-26",4.7044,4.7397,4.6437,4.6892,21300.0],["2012-12-27",4.6791,4.6892,4.5528,4.6286,28200.0],["2012-12-28",4.6235,4.7195,4.5629,4.6993,75500.0],["2012-12-31",4.674,4.8913,4.6589,4.8762,42100.0],["2013-01-02",4.9722,5.2299,4.9722,5.1642,54400.0],["2013-01-03",5.1591,5.2248,5.1187,5.1793,28500.0],["2013-01-04",5.2097,5.2299,5.0783,5.1692,16700.0],["2013-01-07",5.0985,5.245,5.0631,5.1238,16700.0],["2013-01-08",5.1187,5.2551,4.957,5.24,17700.0],["2013-01-09",5.2956,5.3057,5.1793,5.2097,17400.0],["2013-01-10",5.2097,5.24,5.144,5.2046,2900.0],["2013-01-11",5.2299,5.2855,5.1844,5.2349,6900.0],["2013-01-14",5.24,5.2551,5.2299,5.24,8000.0],["2013-01-15",5.2299,5.3006,5.1844,5.2046,22700.0],["2013-01-16",5.1743,5.2198,5.1187,5.1238,20000.0],["2013-01-17",5.1187,5.2198,5.1187,5.2097,27600.0],["2013-01-18",5.2097,5.3006,5.2046,5.2652,14500.0],["2013-01-22",5.2501,5.2602,5.0581,5.1086,32300.0],["2013-01-23",5.0884,5.0884,4.9267,4.9267,10900.0],["2013-01-24",4.9216,4.9621,4.7599,4.8004,13100.0],["2013-01-25",4.8307,4.8307,4.6488,4.7397,25500.0],["2013-01-28",4.7599,4.8762,4.7397,4.8559,12300.0],["2013-01-29",4.8559,4.9671,4.8559,4.9115,37300.0],["2013-01-30",4.9014,4.9014,4.8155,4.8559,19300.0],["2013-01-31",4.8559,4.9621,4.8559,4.9469,10000.0],["2013-02-01",4.9823,5.2855,4.9823,5.24,24800.0],["2013-02-04",5.1844,5.2652,5.0025,5.0429,30000.0],["2013-02-05",5.0783,5.2147,5.0328,5.144,10100.0],["2013-02-06",5.0884,5.1642,5.0075,5.1136,11000.0],["2013-02-07",5.0934,5.245,5.0833,5.1389,20000.0],["2013-02-08",5.1743,5.2198,5.1238,5.1945,10600.0],["2013-02-11",5.2147,5.3916,5.1844,5.3815,18400.0],["2013-02-12",5.3764,5.6644,5.3764,5.5583,33900.0],["2013-02-13",5.4724,5.6341,5.3916,5.4269,13200.0],["2013-02-14",5.4017,5.4775,5.3309,5.3511,6500.0],["2013-02-15",5.3916,5.7554,5.3158,5.6594,35800.0],["2013-02-19",5.6796,5.6796,5.4471,5.4876,15100.0],["2013-02-20",5.5027,5.5027,5.3764,5.3966,39400.0],["2013-02-21",5.4168,5.4168,5.2349,5.3309,10100.0],["2013-02-22",5.3612,5.4573,5.245,5.3966,14800.0],["2013-02-25",5.4067,5.4067,5.1793,5.1945,25100.0],["2013-02-26",5.2147,5.3764,5.053,5.1793,15200.0],["2013-02-27",5.1692,5.3562,5.1591,5.1945,21200.0],["2013-02-28",5.1894,5.1894,4.957,5.0277,37700.0],["2013-03-01",4.952,5.0126,4.8964,4.9823,11400.0],["2013-03-04",4.957,5.1642,4.9065,5.0379,17100.0],["2013-03-05",5.0783,5.0985,4.9216,4.9267,34900.0],["2013-03-06",4.7397,5.1389,4.6892,5.1035,110800.0],["2013-03-07",5.0783,5.1238,4.8711,4.8863,23800.0],["2013-03-08",4.9267,4.9974,4.8762,4.9166,13200.0],["2013-03-11",4.9014,5.048,4.8711,5.0176,26700.0],["2013-03-12",5.0227,5.0783,4.9772,5.0025,24800.0],["2013-03-13",5.0227,5.1035,4.9873,5.0732,10100.0],["2013-03-14",5.0833,5.2046,5.0429,5.1793,22500.0],["2013-03-15",5.1995,5.245,5.1136,5.1288,75200.0],["2013-03-18",5.0985,5.1238,5.0126,5.0227,27400.0],["2013-03-19",5.0277,5.0277,4.8711,4.9267,45600.0],["2013-03-20",4.9317,5.1793,4.8762,5.1591,51800.0],["2013-03-21",5.1187,5.1389,4.9469,4.9469,29400.0],["2013-03-22",4.9469,5.048,4.9418,5.0025,19100.0],["2013-03-25",5.0176,5.1793,4.957,5.0985,33600.0],["2013-03-26",5.1035,5.24,5.0631,5.1238,10000.0],["2013-03-27",5.0783,5.1238,4.952,5.0126,19800.0],["2013-03-28",5.0581,5.0581,4.9772,5.0025,12000.0],["2013-04-01",4.9772,5.0581,4.7953,4.9317,46100.0],["2013-04-02",4.9722,5.0277,4.861,4.8913,15500.0],["2013-04-03",4.8863,5.1238,4.8004,5.0379,41500.0],["2013-04-04",4.9924,5.053,4.8964,4.9873,22800.0],["2013-04-05",4.8812,5.1187,4.8812,5.0379,23400.0],["2013-04-08",5.0581,5.0581,4.7397,4.8054,57000.0],["2013-04-09",4.7953,4.8509,4.7094,4.7347,33400.0],["2013-04-10",4.7549,4.7549,4.6791,4.7246,32300.0],["2013-04-11",4.7195,4.8206,4.6589,4.6892,11600.0],["2013-04-12",4.6892,4.6892,4.5679,4.5982,19200.0],["2013-04-15",4.5881,4.5881,4.3052,4.3102,78700.0],["2013-04-16",4.3254,4.3709,4.2445,4.3153,66500.0],["2013-04-17",4.2951,4.3759,4.2243,4.2951,58300.0],["2013-04-18",4.3052,4.3254,4.2395,4.2951,71900.0],["2013-04-19",4.29,4.4972,4.29,4.4618,13900.0],["2013-04-22",4.4972,4.4972,4.3153,4.3456,8900.0],["2013-04-23",4.3911,4.4719,4.3203,4.4669,22000.0],["2013-04-24",4.4264,4.4871,4.4214,4.4568,6300.0],["2013-04-25",4.4517,4.5326,4.4214,4.4719,37500.0],["2013-04-26",4.4719,4.5174,4.3607,4.4618,31900.0],["2013-04-29",4.4669,4.6639,4.4669,4.6437,21700.0],["2013-04-30",4.6437,4.8357,4.5932,4.6286,71100.0],["2013-05-01",4.3961,4.5174,4.3506,4.4719,64900.0],["2013-05-02",4.4466,4.7549,4.4466,4.6892,38000.0],["2013-05-03",4.7448,4.861,4.6892,4.8155,35700.0],["2013-05-06",4.8762,4.9166,4.7802,4.8206,14100.0],["2013-05-07",4.8408,4.8509,4.6841,4.8105,17800.0],["2013-05-08",4.8155,4.952,4.8004,4.8711,33200.0],["2013-05-09",4.8357,4.8964,4.7549,4.7599,9200.0],["2013-05-10",4.7852,4.8458,4.6892,4.7347,19600.0],["2013-05-13",4.7448,4.7448,4.6639,4.6993,35500.0],["2013-05-14",4.7498,4.8661,4.7397,4.8357,17100.0],["2013-05-15",4.8105,4.861,4.7498,4.8155,13500.0],["2013-05-16",4.8105,4.9469,4.7195,4.8812,28600.0],["2013-05-17",4.9166,4.9823,4.8004,4.9166,30900.0],["2013-05-20",4.9065,5.0328,4.8509,4.8863,18500.0],["2013-05-21",4.8711,4.8762,4.77,4.8004,9600.0],["2013-05-22",4.8206,4.9368,4.8206,4.8812,20500.0],["2013-05-23",4.8509,4.9873,4.8509,4.957,8500.0],["2013-05-24",4.9216,4.9216,4.8206,4.8307,9900.0],["2013-05-28",4.9014,4.9772,4.8408,4.9469,14100.0],["2013-05-29",4.9317,4.9368,4.8458,4.8711,3300.0],["2013-05-30",4.8408,4.9065,4.8054,4.8964,14800.0],["2013-05-31",4.861,4.9115,4.8105,4.8762,10200.0],["2013-06-03",4.8711,4.9772,4.7347,4.861,56800.0],["2013-06-04",4.8509,4.8812,4.7802,4.8155,15700.0],["2013-06-05",4.8004,4.8004,4.7498,4.7549,13100.0],["2013-06-06",4.7852,4.8155,4.7498,4.7801,10000.0],["2013-06-07",4.8155,4.8812,4.7852,4.8711,13900.0],["2013-06-10",4.7801,4.8256,4.7094,4.7751,12600.0],["2013-06-11",4.7448,4.8256,4.674,4.8004,9000.0],["2013-06-12",4.8105,4.8105,4.7549,4.7599,12600.0],["2013-06-13",4.7751,4.8458,4.7498,4.8357,20000.0],["2013-06-14",4.8054,4.8155,4.7751,4.7751,15900.0],["2013-06-17",4.7953,4.9267,4.7751,4.9166,18500.0],["2013-06-18",4.8762,4.952,4.8004,4.9267,39600.0],["2013-06-19",4.9267,4.9418,4.8408,4.8711,15600.0],["2013-06-20",4.8105,4.8206,4.7498,4.7599,26200.0],["2013-06-21",4.7801,4.7852,4.7094,4.7498,124400.0],["2013-06-24",4.7498,4.7498,4.669,4.7246,26900.0],["2013-06-25",4.77,4.7852,4.7246,4.765,16700.0],["2013-06-26",4.7852,4.7852,4.765,4.765,6700.0],["2013-06-27",4.7802,4.8054,4.765,4.8004,29200.0],["2013-06-28",4.7801,4.8661,4.7246,4.7549,160900.0],["2013-07-01",4.7953,4.8711,4.7498,4.7852,13800.0],["2013-07-02",4.7296,4.8054,4.7246,4.7347,10000.0],["2013-07-03",4.7296,4.7549,4.6639,4.7246,3900.0],["2013-07-05",4.7852,4.8206,4.7246,4.8155,8400.0],["2013-07-08",4.8004,4.8155,4.6488,4.8054,15800.0],["2013-07-09",4.8004,4.9014,4.7549,4.9014,23200.0],["2013-07-10",4.8964,4.8964,4.8004,4.8458,14300.0],["2013-07-11",4.8762,4.8913,4.7347,4.7801,17900.0],["2013-07-12",4.7751,4.7751,4.6488,4.7094,25500.0],["2013-07-15",4.7044,4.7246,4.6639,4.7246,11300.0],["2013-07-16",4.7094,4.7953,4.6892,4.7599,8900.0],["2013-07-17",4.7953,4.8054,4.7195,4.77,6300.0],["2013-07-18",4.7953,4.8155,4.6993,4.7448,14200.0],["2013-07-19",4.7246,4.7448,4.674,4.6993,22000.0],["2013-07-22",4.7195,4.7549,4.6488,4.7498,7700.0],["2013-07-23",4.7195,4.7296,4.6892,4.7195,5100.0],["2013-07-24",4.7246,4.7246,4.669,4.6892,5300.0],["2013-07-25",4.669,4.9014,4.669,4.8661,11900.0],["2013-07-26",4.8256,4.957,4.8155,4.952,19500.0],["2013-07-29",4.957,5.0025,4.9014,4.9368,21200.0],["2013-07-30",4.9621,4.9621,4.8206,4.8964,29200.0],["2013-07-31",4.9166,4.9469,4.861,4.8661,27500.0],["2013-08-01",4.9418,4.9418,4.8509,4.9115,13200.0],["2013-08-02",4.9267,4.9418,4.9014,4.9166,7500.0],["2013-08-05",4.8559,4.8661,4.6235,4.7145,75200.0],["2013-08-06",4.6892,4.8307,4.669,4.8004,39800.0],["2013-08-07",4.6892,4.8509,4.6033,4.7801,61400.0],["2013-08-08",4.7953,4.7953,4.4921,4.7145,33200.0],["2013-08-09",4.6488,4.7296,4.5224,4.7145,51000.0],["2013-08-12",4.6639,4.7852,4.6639,4.7347,16600.0],["2013-08-13",4.6942,4.7498,4.6488,4.7094,63100.0],["2013-08-14",4.7246,4.7903,4.6538,4.669,11100.0],["2013-08-15",4.6488,4.6943,4.6235,4.6387,42400.0],["2013-08-16",4.6083,4.6538,4.5881,4.6083,15600.0],["2013-08-19",4.6033,4.674,4.5629,4.5679,18400.0],["2013-08-20",4.5831,4.6538,4.5679,4.6437,11000.0],["2013-08-21",4.6387,4.6942,4.5629,4.6033,8200.0],["2013-08-22",4.5982,4.7903,4.5982,4.7852,15800.0],["2013-08-23",4.7448,4.7599,4.6841,4.7448,18700.0],["2013-08-26",4.765,4.765,4.7246,4.7296,5100.0],["2013-08-27",4.6639,4.7195,4.6033,4.674,26200.0],["2013-08-28",4.669,4.674,4.6134,4.6185,8400.0],["2013-08-29",4.5881,4.6235,4.578,4.6235,4500.0],["2013-08-30",4.6083,4.6185,4.5528,4.5932,28800.0],["2013-09-03",4.6387,4.6791,4.5982,4.6134,10800.0],["2013-09-04",4.6185,4.7195,4.5629,4.6538,15400.0],["2013-09-05",4.674,4.7397,4.6235,4.6387,7900.0],["2013-09-06",4.669,4.7195,4.573,4.6589,20400.0],["2013-09-09",4.6589,4.9166,4.6589,4.8661,22200.0],["2013-09-10",4.8812,4.9267,4.8256,4.9115,34800.0],["2013-09-11",4.8964,4.9267,4.8206,4.8206,8300.0],["2013-09-12",4.8155,4.8762,4.7801,4.7953,23500.0],["2013-09-13",4.8155,4.9267,4.7599,4.861,19100.0],["2013-09-16",4.8913,4.952,4.8408,4.8762,35600.0],["2013-09-17",4.8913,4.9115,4.7903,4.8711,22400.0],["2013-09-18",4.8661,5.0227,4.8661,4.9873,53400.0],["2013-09-19",5.0126,5.0126,4.8913,4.9317,21500.0],["2013-09-20",4.9267,4.952,4.8408,4.8509,79500.0],["2013-09-23",4.8458,4.9065,4.8004,4.861,31800.0],["2013-09-24",4.8661,4.9014,4.8661,4.8863,9700.0],["2013-09-25",4.8812,4.9014,4.8054,4.861,18200.0],["2013-09-26",4.861,4.8913,4.6286,4.7347,23100.0],["2013-09-27",4.6993,4.7195,4.6387,4.6639,14900.0],["2013-09-30",4.6336,4.765,4.6033,4.6841,59200.0],["2013-10-01",4.6942,4.8762,4.6538,4.7903,48000.0],["2013-10-02",4.77,4.9014,4.7094,4.8307,23500.0],["2013-10-03",4.8054,4.8054,4.6942,4.7246,17800.0],["2013-10-04",4.7145,4.7599,4.6437,4.674,9300.0],["2013-10-07",4.6437,4.7498,4.6235,4.674,12900.0],["2013-10-08",4.6791,4.7195,4.6286,4.6336,13400.0],["2013-10-09",4.6286,4.6942,4.5224,4.6235,38400.0],["2013-10-10",4.6942,4.7751,4.6942,4.7397,10900.0],["2013-10-11",4.7145,4.7751,4.6892,4.7094,21300.0],["2013-10-14",4.6892,4.7094,4.6437,4.6993,17500.0],["2013-10-15",4.6791,4.7397,4.6286,4.669,14600.0],["2013-10-16",4.6791,4.8004,4.6083,4.6791,79400.0],["2013-10-17",4.674,4.7044,4.5932,4.6083,27900.0],["2013-10-18",4.6185,4.6538,4.6083,4.6134,43400.0],["2013-10-21",4.6286,4.6791,4.5982,4.6286,22100.0],["2013-10-22",4.6589,4.7347,4.6589,4.7195,23000.0],["2013-10-23",4.6993,4.7802,4.6993,4.77,23900.0],["2013-10-24",4.77,4.8004,4.7397,4.765,15000.0],["2013-10-25",4.7852,4.8004,4.7397,4.77,19000.0],["2013-10-28",4.7903,4.8509,4.7296,4.7599,26100.0],["2013-10-29",4.7599,4.8004,4.7347,4.7549,44600.0],["2013-10-30",4.7448,4.7903,4.6841,4.7801,51000.0],["2013-10-31",4.7751,4.8307,4.7195,4.8004,38800.0],["2013-11-01",4.7802,4.861,4.7347,4.8054,61200.0],["2013-11-04",4.8054,4.8307,4.7549,4.7903,19100.0],["2013-11-05",4.7852,4.8256,4.7397,4.7801,74400.0],["2013-11-06",4.7903,4.8307,4.7195,4.7852,24800.0],["2013-11-07",4.8054,4.8711,4.77,4.8206,36400.0],["2013-11-08",4.8256,4.9115,4.7145,4.8711,26500.0],["2013-11-11",4.8711,4.9368,4.8054,4.9014,11900.0],["2013-11-12",4.9166,4.952,4.8762,4.9014,17900.0],["2013-11-13",4.8762,4.9014,4.8559,4.8964,11000.0],["2013-11-14",4.8812,4.9418,4.8256,4.8964,15700.0],["2013-11-15",4.8812,4.9974,4.8711,4.9873,36100.0],["2013-11-18",4.9924,5.0277,4.9772,5.0176,23000.0],["2013-11-19",5.0176,5.245,5.0176,5.1844,33600.0],["2013-11-20",5.1541,5.245,5.0581,5.0884,34100.0],["2013-11-21",5.1086,5.1642,5.0581,5.1238,23600.0],["2013-11-22",5.1136,5.1793,5.1035,5.1793,19000.0],["2013-11-25",5.1793,5.5381,5.1793,5.5128,24200.0],["2013-11-26",5.5229,5.5836,5.3006,5.4017,116700.0],["2013-11-27",5.432,5.7352,5.432,5.7048,37700.0],["2013-11-29",5.7705,5.8413,5.7554,5.7958,12400.0],["2013-12-02",5.816,5.8969,5.3562,5.5482,61500.0],["2013-12-03",5.5229,5.7655,5.5078,5.7301,33200.0],["2013-12-04",5.6897,5.7756,5.6088,5.72,17100.0],["2013-12-05",5.72,5.7655,5.6139,5.7099,19400.0],["2013-12-06",5.7604,5.8009,5.6442,5.7503,20700.0],["2013-12-09",5.7402,5.7503,5.4421,5.528,37600.0],["2013-12-10",5.5381,5.5634,5.4421,5.5179,16200.0],["2013-12-11",5.5128,5.5179,5.4775,5.4876,14400.0],["2013-12-12",5.4522,5.5128,5.4522,5.5128,33400.0],["2013-12-13",5.4724,5.5179,5.4724,5.4876,22900.0],["2013-12-16",5.4926,5.5583,5.4876,5.5482,14800.0],["2013-12-17",5.5533,5.6745,5.5027,5.6088,20100.0],["2013-12-18",5.6291,5.7402,5.6291,5.7251,19400.0],["2013-12-19",5.6947,5.7099,5.5785,5.6594,11100.0],["2013-12-20",5.6543,5.7604,5.6392,5.6846,84500.0],["2013-12-23",5.6897,5.7352,5.6442,5.7048,17100.0],["2013-12-24",5.7453,5.9171,5.7453,5.8918,7200.0],["2013-12-26",5.8969,5.9272,5.8817,5.8817,6100.0],["2013-12-27",5.912,5.912,5.8514,5.8514,10500.0],["2013-12-30",5.8868,5.9727,5.8009,5.9019,19500.0],["2013-12-31",5.9272,5.9272,5.6846,5.6846,23100.0],["2014-01-02",5.6998,5.7049,5.5836,5.5987,18600.0],["2014-01-03",5.5937,5.7352,5.5583,5.7251,34700.0],["2014-01-06",5.7554,5.7554,5.6745,5.72,8700.0],["2014-01-07",5.7099,5.7705,5.6998,5.7655,18200.0],["2014-01-08",5.7756,5.7756,5.6846,5.7352,13900.0],["2014-01-09",5.7655,5.7655,5.6291,5.6594,9500.0],["2014-01-10",5.6745,5.7554,5.6644,5.6846,17200.0],["2014-01-13",5.6695,5.6695,5.5886,5.6543,13500.0],["2014-01-14",5.6644,5.6998,5.5583,5.6594,4400.0],["2014-01-15",5.6392,5.7655,5.6392,5.6947,15900.0],["2014-01-16",5.6846,5.6846,5.533,5.6341,16800.0],["2014-01-17",5.6442,5.7251,5.5533,5.6897,13100.0],["2014-01-21",5.6998,5.72,5.6392,5.715,19200.0],["2014-01-22",5.7503,5.7503,5.6947,5.7251,39000.0],["2014-01-23",5.72,5.7352,5.6644,5.715,24100.0],["2014-01-24",5.6644,5.7604,5.6189,5.6291,43700.0],["2014-01-27",5.6594,5.7705,5.6594,5.7251,17600.0],["2014-01-28",5.6442,5.6543,5.4926,5.5785,28600.0],["2014-01-29",5.5533,5.7301,5.5179,5.6442,44700.0],["2014-01-30",5.6695,5.811,5.5785,5.7756,39900.0],["2014-01-31",5.6947,5.8009,5.6695,5.715,17000.0],["2014-02-03",5.72,5.72,5.4573,5.4876,38500.0],["2014-02-04",5.4977,5.6442,5.4623,5.5381,30700.0],["2014-02-05",5.5229,5.533,5.4573,5.4977,27600.0],["2014-02-06",5.5128,5.6442,5.432,5.6088,23600.0],["2014-02-07",5.6088,5.6442,5.4825,5.5735,24000.0],["2014-02-10",5.5634,5.5634,5.4168,5.4876,16700.0],["2014-02-11",5.4825,5.5432,5.4825,5.5381,12100.0],["2014-02-12",5.528,5.5533,5.4674,5.5482,9700.0],["2014-02-13",5.5229,5.6341,5.4623,5.619,16300.0],["2014-02-14",5.624,5.624,5.4876,5.5634,11300.0],["2014-02-18",5.5785,5.6846,5.5482,5.6644,10300.0],["2014-02-19",5.6291,5.7099,5.5886,5.6291,16200.0],["2014-02-20",5.5937,5.715,5.5937,5.6998,7800.0],["2014-02-21",5.7301,5.8868,5.6897,5.7958,23500.0],["2014-02-24",5.811,5.9373,5.7857,5.8716,12400.0],["2014-02-25",5.8716,5.9221,5.811,5.8665,11800.0],["2014-02-26",5.8665,5.9373,5.8463,5.8868,10400.0],["2014-02-27",5.8767,5.9524,5.8261,5.9171,6500.0],["2014-02-28",5.9423,5.9727,5.8817,5.9474,19800.0],["2014-03-03",5.9322,5.9524,5.8564,5.912,9300.0],["2014-03-04",6.099,6.1647,5.8564,6.1596,52200.0],["2014-03-05",6.1647,6.7811,6.1394,6.2961,181400.0],["2014-03-06",6.2961,6.5234,6.2657,6.3971,26500.0],["2014-03-07",6.4426,6.5234,6.3971,6.4729,39600.0],["2014-03-10",6.483,6.5386,6.3617,6.4679,57000.0],["2014-03-11",6.6144,7.4886,6.483,6.7559,32400.0],["2014-03-12",6.7508,6.7508,6.579,6.7104,24900.0],["2014-03-13",6.7104,6.862,6.6245,6.7053,28500.0],["2014-03-14",6.6649,6.771,6.6397,6.7508,19300.0],["2014-03-17",6.771,6.9479,6.7559,6.9125,22100.0],["2014-03-18",6.8974,7.1197,6.8317,7.0894,24500.0],["2014-03-19",7.0641,7.1096,7.0388,7.0843,12600.0],["2014-03-20",7.0843,7.2157,7.0843,7.1652,26600.0],["2014-03-21",7.1904,7.4077,7.1753,7.3774,132700.0],["2014-03-24",7.3774,7.6856,7.3016,7.5947,62200.0],["2014-03-25",7.6604,7.7311,7.6199,7.721,48500.0],["2014-03-26",7.7816,7.7816,7.3269,7.3471,32100.0],["2014-03-27",7.3016,7.3825,6.9883,7.1247,33300.0],["2014-03-28",7.1045,7.3269,7.1045,7.2561,17400.0],["2014-03-31",7.2612,7.5694,7.2612,7.534,21800.0],["2014-04-01",7.5795,7.8776,7.5795,7.8524,43300.0],["2014-04-02",7.8019,7.9585,7.721,7.9332,45300.0],["2014-04-03",7.9787,8.0596,7.8423,8.009,20600.0],["2014-04-04",8.0545,8.0545,7.5492,7.625,27100.0],["2014-04-07",7.4987,7.7867,7.4431,7.7816,36200.0],["2014-04-08",7.7614,8.1151,7.7513,8.0545,56300.0],["2014-04-09",8.1101,8.1859,7.8574,8.1303,32800.0],["2014-04-10",8.1455,8.1859,7.5644,7.7008,29700.0],["2014-04-11",7.6402,7.7564,7.2864,7.4684,26600.0],["2014-04-14",7.4886,7.63,7.2763,7.3926,34000.0],["2014-04-15",7.4431,7.4785,7.054,7.3976,30200.0],["2014-04-16",7.5239,7.625,7.3117,7.4027,27600.0],["2014-04-17",7.3774,7.4936,7.337,7.4532,12500.0],["2014-04-21",7.534,7.6755,7.3622,7.6705,24000.0],["2014-04-22",7.7109,7.8979,7.5947,7.8069,20700.0],["2014-04-23",7.8018,7.908,7.7058,7.7362,21700.0],["2014-04-24",7.8372,8.1707,7.7715,8.1404,51300.0],["2014-04-25",8.1353,8.3728,8.1202,8.3526,56700.0],["2014-04-28",8.4284,9.1005,8.4284,9.0146,123400.0],["2014-04-29",9.0954,9.53,9.0954,9.2217,103400.0],["2014-04-30",9.1965,9.2723,8.5699,8.7367,265700.0],["2014-05-01",8.6912,8.8226,8.1859,8.2718,86700.0],["2014-05-02",8.2516,8.4133,8.2213,8.3931,58600.0],["2014-05-05",8.3728,8.4436,7.9282,8.2415,76300.0],["2014-05-06",8.2415,8.2869,7.8221,7.8675,55500.0],["2014-05-07",7.913,7.9332,7.6957,7.8928,29600.0],["2014-05-08",7.8473,8.201,7.8322,7.9383,33100.0],["2014-05-09",7.9029,8.1,7.9029,8.0494,16800.0],["2014-05-12",8.0697,8.2111,7.9686,8.201,42400.0],["2014-05-13",8.2263,8.2415,8.1101,8.1556,48300.0],["2014-05-14",8.1303,8.1303,7.9029,7.9332,31900.0],["2014-05-15",7.9181,7.9181,7.7362,7.8069,28000.0],["2014-05-16",7.8322,7.9231,7.7412,7.913,48600.0],["2014-05-19",7.8726,7.9737,7.817,7.8928,25200.0],["2014-05-20",7.8574,7.9383,7.6553,7.7159,46600.0],["2014-05-21",7.7058,7.8473,7.6553,7.7412,29200.0],["2014-05-22",7.7766,7.9534,7.7766,7.812,16400.0],["2014-05-23",7.8221,8.009,7.7816,8.004,30400.0],["2014-05-27",8.009,8.2314,7.9989,8.1859,29600.0],["2014-05-28",8.1808,8.1808,7.9686,8.0242,24200.0],["2014-05-29",8.0292,8.2314,7.9635,8.1808,14500.0],["2014-05-30",8.2212,8.2314,8.0646,8.0798,39000.0],["2014-06-02",8.0596,8.0596,7.817,7.8827,21000.0],["2014-06-03",7.8574,7.9939,7.8322,7.8928,33300.0],["2014-06-04",7.8322,7.9838,7.8221,7.8574,34600.0],["2014-06-05",7.8524,8.0899,7.8423,7.9181,50900.0],["2014-06-06",7.9787,8.1505,7.9231,8.0697,26000.0],["2014-06-09",8.0343,8.1,7.8979,8.0444,20300.0],["2014-06-10",8.0343,8.297,8.0242,8.2768,100500.0],["2014-06-11",8.2111,8.2314,8.0495,8.0899,15000.0],["2014-06-12",8.1,8.1101,7.7412,7.7614,30900.0],["2014-06-13",7.7665,7.8726,7.6098,7.6199,41200.0],["2014-06-16",7.63,7.7412,7.1854,7.241,37800.0],["2014-06-17",7.2157,7.4936,7.2157,7.3622,31200.0],["2014-06-18",7.3218,7.4582,7.246,7.4229,21600.0],["2014-06-19",7.4229,7.4229,7.2106,7.2511,19600.0],["2014-06-20",7.2763,7.3622,7.2258,7.3269,56400.0],["2014-06-23",7.3319,7.3622,7.2309,7.3067,16000.0],["2014-06-24",7.3269,7.3673,7.1096,7.1349,19000.0],["2014-06-25",7.1399,7.2106,7.0944,7.1803,24800.0],["2014-06-26",7.1551,7.2713,7.1247,7.2258,14200.0],["2014-06-27",7.1702,7.3269,7.1702,7.2662,65400.0],["2014-06-30",7.2864,7.3774,7.2005,7.2612,16300.0],["2014-07-01",7.3168,7.6806,7.3168,7.63,26500.0],["2014-07-02",7.625,8.1101,7.625,8.0646,34100.0],["2014-07-03",8.0393,8.3021,8.0141,8.292,16600.0],["2014-07-07",8.2364,8.2869,8.0141,8.0343,20700.0],["2014-07-08",7.9939,8.0646,7.6402,7.6907,22400.0],["2014-07-09",7.6957,7.7665,7.4886,7.5492,12500.0],["2014-07-10",7.4279,7.5189,7.1601,7.3269,38600.0],["2014-07-11",7.2814,7.2965,7.0591,7.1601,22200.0],["2014-07-14",7.1702,7.3016,7.1652,7.1904,14000.0],["2014-07-15",7.1955,7.1955,6.766,6.7963,28400.0],["2014-07-16",6.8115,6.9226,6.7306,6.9176,20100.0],["2014-07-17",6.8822,7.0035,6.867,6.963,36400.0],["2014-07-18",6.9277,7.0641,6.867,7.0388,16700.0],["2014-07-21",6.9732,6.9732,6.867,6.9024,6200.0],["2014-07-22",6.9277,7.0035,6.9024,6.9479,13800.0],["2014-07-23",6.9833,6.9833,6.8418,6.867,8900.0],["2014-07-24",6.9125,6.9125,6.7458,6.8014,12400.0],["2014-07-25",6.7104,6.7458,6.6194,6.7205,17400.0],["2014-07-28",6.7609,6.7609,6.5487,6.5639,17100.0],["2014-07-29",6.5538,6.67,6.5437,6.579,13000.0],["2014-07-30",6.6245,7.1652,6.6245,7.1652,29600.0],["2014-07-31",7.0793,7.145,6.8721,6.9075,46100.0],["2014-08-01",6.9226,6.9226,6.7508,6.8317,26900.0],["2014-08-04",6.8519,6.9833,6.8367,6.9024,22200.0],["2014-08-05",6.867,7.145,6.867,7.1146,13500.0],["2014-08-06",7.0793,7.15,7.049,7.0591,12900.0],["2014-08-07",7.1096,7.1096,7.0035,7.0843,11000.0],["2014-08-08",7.0692,7.1247,7.049,7.0843,11300.0],["2014-08-11",7.1247,7.1247,7.0742,7.1045,8300.0],["2014-08-12",7.0894,7.0894,6.9226,6.9681,10500.0],["2014-08-13",6.9732,7.0995,6.9681,7.0742,10600.0],["2014-08-14",7.1096,7.1298,7.0591,7.1197,11500.0],["2014-08-15",7.1854,7.1854,6.9378,7.0742,20200.0],["2014-08-18",7.1753,7.4582,7.1551,7.433,17600.0],["2014-08-19",7.4734,7.5543,7.3976,7.4178,12100.0],["2014-08-20",7.3875,7.4683,7.2005,7.2511,11400.0],["2014-08-21",7.2056,7.2511,7.1702,7.2359,7900.0],["2014-08-22",7.2359,7.337,7.145,7.2814,30700.0],["2014-08-25",7.3016,7.3521,7.1601,7.2662,13000.0],["2014-08-26",7.2814,7.5694,7.1854,7.5492,34800.0],["2014-08-27",7.5189,7.6705,7.5037,7.5644,9000.0],["2014-08-28",7.4987,7.5795,7.3824,7.4279,24200.0],["2014-08-29",7.4229,7.4229,7.2915,7.3673,15200.0],["2014-09-02",7.4128,7.4936,7.3269,7.3875,22400.0],["2014-09-03",7.4532,7.5644,7.145,7.1854,27100.0],["2014-09-04",7.3572,7.4077,7.1146,7.145,23600.0],["2014-09-05",7.0944,7.2511,7.0742,7.1197,22900.0],["2014-09-08",7.0944,7.1702,7.0692,7.0843,12700.0],["2014-09-09",7.0944,7.2106,6.9327,7.1045,24300.0],["2014-09-10",7.1197,7.1652,6.9529,7.1399,32100.0],["2014-09-11",7.0742,7.1702,7.0035,7.1197,15000.0],["2014-09-12",7.1399,7.2713,6.9529,6.9681,24000.0],["2014-09-15",6.8519,6.9833,6.8317,6.9024,15200.0],["2014-09-16",6.8771,6.9378,6.8266,6.8923,6900.0],["2014-09-17",7.0085,7.2612,6.862,6.9934,24100.0],["2014-09-18",6.9883,7.2005,6.9176,7.15,31000.0],["2014-09-19",7.1753,7.3774,7.0591,7.0641,45100.0],["2014-09-22",6.9984,6.9984,6.6801,6.7508,14800.0],["2014-09-23",6.7912,6.9024,6.6144,6.6245,35000.0],["2014-09-24",6.5689,6.7609,6.2506,6.5234,29400.0],["2014-09-25",6.5083,6.5689,6.1748,6.2152,28600.0],["2014-09-26",6.2101,6.382,6.1899,6.3516,23100.0],["2014-09-29",6.2405,6.4123,6.2405,6.3213,10900.0],["2014-09-30",6.3668,6.3719,6.2253,6.3011,45900.0],["2014-10-01",6.2809,6.3011,6.104,6.2304,39100.0],["2014-10-02",6.2506,6.4325,6.2354,6.382,18900.0],["2014-10-03",6.478,6.6397,6.4022,6.4729,15500.0],["2014-10-06",6.4729,6.6144,6.4022,6.574,19000.0],["2014-10-07",6.5032,6.5891,6.387,6.4982,32700.0],["2014-10-08",6.5234,7.0085,6.3516,6.9833,24100.0],["2014-10-09",6.9428,6.9984,6.4931,6.574,21200.0],["2014-10-10",6.4881,6.8064,6.4881,6.7104,27300.0],["2014-10-13",6.6902,7.0439,6.6548,6.9529,11900.0],["2014-10-14",7.0287,7.5896,7.0287,7.5492,24300.0],["2014-10-15",7.5239,7.8878,7.2965,7.8322,28400.0],["2014-10-16",7.7412,7.8423,7.438,7.5745,25300.0],["2014-10-17",7.6351,7.6351,7.3168,7.3319,18400.0],["2014-10-20",7.3218,7.4178,6.9934,7.0388,33300.0],["2014-10-21",6.9125,6.9984,6.8721,6.963,23600.0],["2014-10-22",6.9479,6.9984,6.766,6.8418,20400.0],["2014-10-23",6.9024,7.2359,6.9024,7.145,21300.0],["2014-10-24",7.1652,7.1652,6.8418,6.867,14500.0],["2014-10-27",6.8519,6.867,6.7508,6.8367,12700.0],["2014-10-28",6.8569,7.1652,6.6599,7.145,25100.0],["2014-10-29",7.1197,7.241,7.0338,7.2309,17200.0],["2014-10-30",7.145,7.4886,7.145,7.4582,21000.0],["2014-10-31",7.6755,7.7564,7.5441,7.7311,34600.0],["2014-11-03",7.7311,7.9181,7.5492,7.8827,27600.0],["2014-11-04",7.8776,7.8878,7.6452,7.7008,24700.0],["2014-11-05",7.7463,7.9282,7.3875,7.8979,34300.0],["2014-11-06",7.8524,8.196,7.7867,8.1909,23700.0],["2014-11-07",8.1556,8.1556,7.3926,7.4532,63300.0],["2014-11-10",7.2612,7.5795,7.2612,7.5441,19500.0],["2014-11-11",7.5138,7.6351,7.4582,7.625,24000.0],["2014-11-12",7.6048,7.7109,7.4785,7.6957,18500.0],["2014-11-13",7.6604,7.7715,7.5037,7.7311,16900.0],["2014-11-14",7.7564,7.8322,7.6452,7.7261,21800.0],["2014-11-17",7.7463,7.9332,7.5138,7.529,23300.0],["2014-11-18",7.5189,7.5189,7.342,7.3622,15800.0],["2014-11-19",7.2915,7.2915,7.0793,7.1197,12400.0],["2014-11-20",7.1096,7.2359,7.0793,7.1146,18800.0],["2014-11-21",7.2561,7.2763,6.9681,7.0136,27600.0],["2014-11-24",7.0591,7.0742,6.9529,6.9934,14200.0],["2014-11-25",6.9984,7.0136,6.7155,6.7306,15300.0],["2014-11-26",6.6296,6.7003,6.6093,6.6902,8000.0],["2014-11-28",6.6498,6.7205,6.5133,6.5285,10200.0],["2014-12-01",6.4881,6.4881,6.2607,6.291,23300.0],["2014-12-02",6.3668,6.5436,6.291,6.3971,24500.0],["2014-12-03",6.4173,6.579,6.3921,6.4476,12900.0],["2014-12-04",6.4072,6.5032,6.3466,6.4325,12000.0],["2014-12-05",6.4022,6.6245,6.4022,6.5942,9900.0],["2014-12-08",6.5942,6.6548,6.5487,6.579,11900.0],["2014-12-09",6.5184,6.8064,6.2354,6.8014,15800.0],["2014-12-10",6.766,6.8216,6.5639,6.579,18600.0],["2014-12-11",6.579,6.6245,6.3971,6.4679,15500.0],["2014-12-12",6.3567,6.4628,6.2708,6.3112,10800.0],["2014-12-15",6.3213,6.3466,6.195,6.2051,15400.0],["2014-12-16",6.1596,6.4072,5.7251,6.2657,15800.0],["2014-12-17",6.2607,6.6245,6.1899,6.6043,17300.0],["2014-12-18",6.6801,6.6801,6.3011,6.5891,27900.0],["2014-12-19",6.5487,6.5689,6.4123,6.4476,39500.0],["2014-12-22",6.4527,6.5083,6.4022,6.4729,7500.0],["2014-12-23",6.483,6.7357,6.4729,6.7205,10600.0],["2014-12-24",6.7256,6.8014,6.7104,6.7963,3100.0],["2014-12-26",6.8317,6.8923,6.7912,6.862,4700.0],["2014-12-29",6.862,6.9327,6.7407,6.9075,6300.0],["2014-12-30",6.8569,6.9176,6.7407,6.8569,7600.0],["2014-12-31",6.7306,6.9378,6.7306,6.8216,8900.0],["2015-01-02",6.8772,6.9428,6.8468,6.9226,19300.0],["2015-01-05",6.7913,6.8974,6.7306,6.8317,43100.0],["2015-01-06",6.7862,6.8822,6.7306,6.7458,18100.0],["2015-01-07",6.7811,6.867,6.7559,6.8418,34500.0],["2015-01-08",6.9428,7.0692,6.9176,7.0591,11600.0],["2015-01-09",7.0237,7.054,6.9732,6.9934,4100.0],["2015-01-12",7.0136,7.0136,6.8721,6.9681,10100.0],["2015-01-13",6.9934,7.0692,6.9327,7.0237,7600.0],["2015-01-14",6.9479,7.0136,6.9024,6.9428,9000.0],["2015-01-15",6.9277,6.9529,6.8317,6.9479,31300.0],["2015-01-16",6.9479,7.0641,6.9479,7.0035,10100.0],["2015-01-20",7.049,7.049,6.9883,6.9984,22000.0],["2015-01-21",6.9934,7.049,6.9934,7.0237,11100.0],["2015-01-22",6.9984,7.4835,6.9984,7.4481,32200.0],["2015-01-23",7.4734,7.4734,7.2713,7.2915,22100.0],["2015-01-26",7.2359,7.3471,7.2359,7.2965,17200.0],["2015-01-27",7.2763,7.2763,7.1702,7.1803,14800.0],["2015-01-28",7.1904,7.2511,7.0287,7.0742,20500.0],["2015-01-29",7.1601,7.1601,6.9277,6.9984,17400.0],["2015-01-30",6.9176,6.9327,6.579,6.6043,23000.0],["2015-02-02",6.6851,6.862,6.3163,6.3971,17900.0],["2015-02-03",6.5032,6.6498,6.5032,6.5538,12700.0],["2015-02-04",6.7205,6.7256,6.5335,6.5891,16000.0],["2015-02-05",6.6599,6.7609,6.6093,6.6851,9400.0],["2015-02-06",6.7205,6.8064,6.6144,6.6952,15900.0],["2015-02-09",6.6397,6.7508,6.4274,6.4628,15100.0],["2015-02-10",6.4527,6.5032,6.4123,6.4426,8200.0],["2015-02-11",6.3921,6.4022,6.1647,6.2203,13100.0],["2015-02-12",6.3011,6.3011,6.1899,6.2102,7600.0],["2015-02-13",6.2455,6.3617,6.1798,6.2506,8600.0],["2015-02-17",6.2253,6.291,6.1697,6.2556,6800.0],["2015-02-18",6.2607,6.2607,6.1748,6.2304,4100.0],["2015-02-19",6.2253,6.4274,5.5583,6.387,42500.0],["2015-02-20",6.4123,6.5083,6.1697,6.2354,8900.0],["2015-02-23",6.2152,6.2556,6.1091,6.2051,8800.0],["2015-02-24",6.2102,6.2102,6.1344,6.1344,4400.0],["2015-02-25",6.382,6.382,6.1394,6.1798,14000.0],["2015-02-26",6.1647,6.1798,6.1394,6.1697,6000.0],["2015-02-27",6.1798,6.1849,6.0181,6.0788,12100.0],["2015-03-02",6.0636,6.1899,5.9828,6.0131,17200.0],["2015-03-03",6.1596,6.1596,5.4926,5.6291,48300.0],["2015-03-04",5.5684,5.7604,5.5078,5.5381,21800.0],["2015-03-05",5.5634,5.6291,5.4118,5.4724,10900.0],["2015-03-06",5.6088,5.6392,5.1389,5.2299,29000.0],["2015-03-09",5.2703,5.432,5.2501,5.3764,16700.0],["2015-03-10",5.4219,5.5432,5.2753,5.2956,13000.0],["2015-03-11",5.2804,5.6442,5.2652,5.5533,29100.0],["2015-03-12",5.6392,6.3668,5.6392,6.3567,27800.0],["2015-03-13",6.3567,6.6599,6.3567,6.6043,26900.0],["2015-03-16",6.6548,6.67,6.5689,6.6548,20200.0],["2015-03-17",6.5891,6.7407,6.5689,6.7306,18200.0],["2015-03-18",6.6801,6.7205,6.5437,6.5689,32100.0],["2015-03-19",6.3971,6.6144,6.3971,6.5689,14700.0],["2015-03-20",6.5689,6.7205,6.5588,6.6599,89900.0],["2015-03-23",6.6346,6.7357,6.5588,6.6498,21200.0],["2015-03-24",6.6548,6.7155,6.5992,6.6599,12100.0],["2015-03-25",6.7609,6.8014,6.2253,6.2607,20800.0],["2015-03-26",6.2102,6.2203,5.9171,6.0232,33300.0],["2015-03-27",6.0485,6.1899,5.907,5.9626,19300.0],["2015-03-30",6.0181,6.2809,5.9524,6.2051,19300.0],["2015-03-31",6.2152,6.3971,6.0737,6.1748,31000.0],["2015-04-01",6.1243,6.2253,6.0282,6.1141,16900.0],["2015-04-02",6.0788,6.3971,6.0788,6.2859,11800.0],["2015-04-06",6.2405,6.382,6.2203,6.2607,13000.0],["2015-04-07",6.2253,6.2758,6.1394,6.1445,9100.0],["2015-04-08",6.1596,6.2859,6.104,6.1849,8800.0],["2015-04-09",6.1495,6.1495,6.0434,6.0636,3200.0],["2015-04-10",6.1192,6.1192,5.9676,6.0181,9200.0],["2015-04-13",6.0232,6.0232,5.8817,5.8817,7900.0],["2015-04-14",5.72,5.8059,5.5684,5.5735,16900.0],["2015-04-15",5.6947,5.6998,5.5634,5.6088,13400.0],["2015-04-16",5.5583,5.5583,5.3663,5.4017,14800.0],["2015-04-17",5.3309,5.3663,5.1995,5.2147,21600.0],["2015-04-20",5.2349,5.4269,5.2299,5.3612,15500.0],["2015-04-21",5.2753,5.5078,5.2551,5.3865,14900.0],["2015-04-22",5.2956,5.437,5.2804,5.3612,31400.0],["2015-04-23",5.3815,5.7857,5.3562,5.5381,70600.0],["2015-04-24",5.3865,5.5987,5.3208,5.3966,17600.0],["2015-04-27",5.4674,5.6695,5.4017,5.432,25000.0],["2015-04-28",5.715,5.715,5.3663,5.4067,14800.0],["2015-04-29",5.5432,5.5432,5.3764,5.3764,11200.0],["2015-04-30",5.3562,5.4017,5.2551,5.2804,35800.0],["2015-05-01",5.3057,5.4471,5.2905,5.3663,16200.0],["2015-05-04",5.3966,5.4674,5.2551,5.2652,15400.0],["2015-05-05",5.3057,5.3815,5.2551,5.2956,32900.0],["2015-05-06",5.1591,5.1642,5.0025,5.0732,65100.0],["2015-05-07",5.0732,5.1389,5.0682,5.1339,11600.0],["2015-05-08",5.2147,5.2349,5.0581,5.1086,20900.0],["2015-05-11",5.1136,5.2248,5.0985,5.149,13800.0],["2015-05-12",5.0833,5.1389,5.0025,5.0025,18400.0],["2015-05-13",5.0328,5.0783,5.0176,5.0328,18500.0],["2015-05-14",5.0833,5.0833,4.9823,5.0075,8500.0],["2015-05-15",5.0075,5.0227,4.8812,4.8964,10600.0],["2015-05-18",4.8762,4.9368,4.482,4.6791,41100.0],["2015-05-19",4.7195,4.7498,4.5629,4.6538,20600.0],["2015-05-20",4.6993,4.7448,4.5477,4.6538,22800.0],["2015-05-21",4.5982,4.7498,4.5477,4.5629,12200.0],["2015-05-22",4.5477,4.6387,4.4719,4.477,25600.0],["2015-05-26",4.477,4.477,4.103,4.2647,64300.0],["2015-05-27",4.3102,4.3506,4.2799,4.3203,27300.0],["2015-05-28",4.3052,4.3557,4.2698,4.285,27900.0],["2015-05-29",4.2951,4.3001,4.1991,4.2193,26600.0],["2015-06-01",4.2294,4.2294,4.007,4.0374,37300.0],["2015-06-02",4.1132,4.1132,4.0323,4.0374,38100.0],["2015-06-03",4.0374,4.3102,4.0374,4.2142,21300.0],["2015-06-04",4.1889,4.2445,4.1839,4.2395,21100.0],["2015-06-05",4.2496,4.3254,4.1182,4.2951,14500.0],["2015-06-08",4.2698,4.381,4.1687,4.3506,38000.0],["2015-06-09",4.2951,4.3456,4.1839,4.1991,11400.0],["2015-06-10",4.2041,4.3405,4.1182,4.2748,42500.0],["2015-06-11",4.194,4.3709,4.194,4.3052,13300.0],["2015-06-12",4.3102,4.3658,4.2698,4.3304,7800.0],["2015-06-15",4.2748,4.3304,4.1586,4.1991,35500.0],["2015-06-16",4.1687,4.1889,4.1182,4.1384,12200.0],["2015-06-17",4.0677,4.2951,4.0374,4.0424,27200.0],["2015-06-18",4.0727,4.1586,4.0727,4.1586,33500.0],["2015-06-19",4.1485,4.2395,4.0879,4.1384,30100.0],["2015-06-22",4.1738,4.1788,4.103,4.1334,14100.0],["2015-06-23",4.1435,4.1435,4.0273,4.1334,16900.0],["2015-06-24",4.1435,4.3607,4.0929,4.3456,148200.0],["2015-06-25",4.3607,4.6387,4.3456,4.4871,94300.0],["2015-06-26",4.5123,4.578,4.4315,4.5427,64600.0],["2015-06-29",4.5275,4.5932,4.3759,4.4315,31300.0],["2015-06-30",4.3203,4.4315,4.3203,4.3658,14000.0],["2015-07-01",4.386,4.4113,4.1991,4.3052,18500.0],["2015-07-02",4.3254,4.4264,4.2092,4.2496,27800.0],["2015-07-06",4.2395,4.2597,4.0879,4.1586,13500.0],["2015-07-07",4.194,4.194,4.0525,4.1637,8600.0],["2015-07-08",4.1233,4.1687,4.0828,4.1384,14100.0],["2015-07-09",4.1991,4.1991,4.0424,4.0677,20500.0],["2015-07-10",4.1081,4.2243,4.0626,4.2142,8100.0],["2015-07-13",4.1536,4.3304,4.1485,4.29,6800.0],["2015-07-14",4.2597,4.3961,4.2395,4.2951,14500.0],["2015-07-15",4.1687,4.3052,4.1081,4.1788,19200.0],["2015-07-16",4.2193,4.2193,4.0171,4.0374,16800.0],["2015-07-17",4.0323,4.0828,4.0171,4.0525,15200.0],["2015-07-20",3.9868,4.0222,3.9161,3.9161,9100.0],["2015-07-21",3.9717,3.9717,3.8049,3.815,24100.0],["2015-07-22",3.9717,3.9717,3.7594,3.7898,8200.0],["2015-07-23",3.7948,3.8201,3.6078,3.6129,45200.0],["2015-07-24",3.6281,3.6584,3.5472,3.5523,25500.0],["2015-07-27",3.6988,3.6988,3.5624,3.5775,9300.0],["2015-07-28",3.6078,3.6078,3.4866,3.4866,12800.0],["2015-07-29",3.4866,3.5169,3.4411,3.4462,16500.0],["2015-07-30",3.4563,3.5169,3.436,3.4815,12600.0],["2015-07-31",3.5927,3.6483,3.4209,3.4462,34800.0],["2015-08-03",3.4411,3.4411,3.3754,3.4007,16400.0],["2015-08-04",3.3906,3.5523,3.3754,3.5169,9700.0],["2015-08-05",3.8656,4.5477,3.8403,4.5073,70100.0],["2015-08-06",4.482,4.5022,4.29,4.3304,13800.0],["2015-08-07",4.2799,4.4264,4.194,4.381,16700.0],["2015-08-10",4.3759,4.3961,4.29,4.3304,16500.0],["2015-08-11",4.3102,4.386,4.3102,4.3456,13800.0],["2015-08-12",4.2647,4.5326,4.2496,4.5174,12300.0],["2015-08-13",4.5224,4.5224,4.29,4.3506,14500.0],["2015-08-14",4.3658,4.5629,4.3658,4.5326,9700.0],["2015-08-17",4.3911,4.4517,4.3203,4.3456,9900.0],["2015-08-18",4.3961,4.5528,4.2698,4.4669,16100.0],["2015-08-19",4.3405,4.5427,4.3203,4.4669,13700.0],["2015-08-20",3.8757,4.4871,3.8757,4.3759,11500.0],["2015-08-21",4.1182,4.669,4.1182,4.578,39200.0],["2015-08-24",4.5629,4.6488,4.4871,4.4871,24800.0],["2015-08-25",4.6033,4.6033,4.4214,4.477,18400.0],["2015-08-26",4.578,4.578,4.381,4.4618,15500.0],["2015-08-27",4.482,4.5073,4.4315,4.4871,14300.0],["2015-08-28",4.4618,4.6235,4.4618,4.5982,13600.0],["2015-08-31",4.4921,4.674,4.4719,4.6083,18800.0],["2015-09-01",4.5528,4.6185,4.4113,4.4618,16600.0],["2015-09-02",4.5881,4.6488,4.4517,4.6387,24700.0],["2015-09-03",4.5932,4.674,4.5629,4.6286,9900.0],["2015-09-04",4.5477,4.5932,4.5123,4.5427,9600.0],["2015-09-08",4.6083,4.6488,4.5528,4.6033,125700.0],["2015-09-09",4.5932,4.6235,4.3759,4.4062,121500.0],["2015-09-10",4.4163,4.4568,4.3203,4.3607,8800.0],["2015-09-11",4.3153,4.4012,4.3153,4.3658,6500.0],["2015-09-14",4.4012,4.4315,4.2951,4.3203,8000.0],["2015-09-15",4.3405,4.3456,4.3001,4.3304,7200.0],["2015-09-16",4.3052,4.3456,4.2294,4.2445,9100.0],["2015-09-17",4.2193,4.3052,4.1132,4.1435,15500.0],["2015-09-18",4.0929,4.1334,3.6887,3.8201,85900.0],["2015-09-21",3.9009,4.0778,3.9009,3.9919,25400.0],["2015-09-22",4.0424,4.1283,3.8554,3.906,24900.0],["2015-09-23",4.0171,4.0171,3.9009,3.9363,10700.0],["2015-09-24",3.9161,3.9818,3.8554,3.9565,35100.0],["2015-09-25",3.9717,3.9717,3.7544,3.7847,431400.0],["2015-09-28",3.7999,3.9666,3.623,3.7291,46100.0],["2015-09-29",3.7342,3.81,3.6887,3.7594,23300.0],["2015-09-30",3.7544,3.8302,3.6938,3.7847,17200.0],["2015-10-01",3.7645,3.7645,3.6584,3.719,16800.0],["2015-10-02",3.7039,3.8908,3.7039,3.8302,29100.0],["2015-10-05",3.8302,4.0171,3.8251,3.9969,35800.0],["2015-10-06",4.0273,4.0273,3.8403,3.9312,22200.0],["2015-10-07",3.911,4.4618,3.911,4.4467,24600.0],["2015-10-08",4.4163,4.7448,4.2395,4.7347,23700.0],["2015-10-09",4.7246,4.8256,4.6235,4.7751,15100.0],["2015-10-12",4.674,4.9216,4.6488,4.8661,29600.0],["2015-10-13",4.8762,4.8762,4.6286,4.7094,23800.0],["2015-10-14",4.8307,4.8559,4.6235,4.6841,11600.0],["2015-10-15",4.6791,4.8863,4.5982,4.8762,12500.0],["2015-10-16",4.8762,4.8913,4.6589,4.8307,17600.0],["2015-10-19",4.765,4.8812,4.6993,4.7852,30300.0],["2015-10-20",4.7347,4.8863,4.6185,4.8509,21800.0],["2015-10-21",4.9621,5.0227,4.6791,4.7145,15400.0],["2015-10-22",4.5528,4.7903,4.5528,4.6892,14900.0],["2015-10-23",4.7094,4.8206,4.5932,4.7498,21600.0],["2015-10-26",4.7397,4.8004,4.6134,4.6488,10500.0],["2015-10-27",4.669,4.7448,4.4416,4.4618,24700.0],["2015-10-28",4.669,4.9722,4.5982,4.9469,17400.0],["2015-10-29",4.9014,4.9873,4.8105,4.8256,7000.0],["2015-10-30",4.8357,4.8913,4.6791,4.6841,8200.0],["2015-11-02",4.7044,4.8762,4.6791,4.861,17300.0],["2015-11-03",4.8509,4.9621,4.8206,4.8863,18200.0],["2015-11-04",4.2445,4.669,4.0576,4.5881,32600.0],["2015-11-05",4.5022,4.7347,4.5022,4.6993,27600.0],["2015-11-06",4.6185,4.7549,4.6134,4.6892,17500.0],["2015-11-09",4.6185,4.7296,4.4669,4.573,17400.0],["2015-11-10",4.4871,4.6942,4.4871,4.578,14800.0],["2015-11-11",4.6033,4.6033,4.4871,4.5275,8200.0],["2015-11-12",4.482,4.5982,4.4568,4.4871,14400.0],["2015-11-13",4.4871,4.5376,4.4517,4.4972,18700.0],["2015-11-16",4.7549,4.7549,4.5022,4.6336,20600.0],["2015-11-17",4.6639,4.7296,4.482,4.5427,18700.0],["2015-11-18",4.6387,4.9065,4.6387,4.8408,33400.0],["2015-11-19",4.7498,4.8509,4.6336,4.6437,9800.0],["2015-11-20",4.7801,4.8458,4.7195,4.7903,15700.0],["2015-11-23",4.77,4.8711,4.5679,4.8357,19700.0],["2015-11-24",4.7903,4.8762,4.7903,4.8661,18600.0],["2015-11-25",4.8762,5.0429,4.77,5.0277,15200.0],["2015-11-27",5.0277,5.048,5.0227,5.0379,1900.0],["2015-11-30",5.048,5.048,4.861,4.8863,23500.0],["2015-12-01",4.9166,5.053,4.8863,4.9115,24900.0],["2015-12-02",4.8964,4.9469,4.7953,4.8408,13500.0],["2015-12-03",4.9216,4.9873,4.6538,4.7397,28200.0],["2015-12-04",4.7599,4.7903,4.7145,4.7246,15900.0],["2015-12-07",4.6841,4.7246,4.6134,4.674,18500.0],["2015-12-08",4.6286,4.7599,4.5528,4.6437,10500.0],["2015-12-09",4.7347,4.7801,4.5022,4.5629,20200.0],["2015-12-10",4.5073,4.7852,4.4264,4.5376,22400.0],["2015-12-11",4.386,4.6185,4.386,4.4365,29800.0],["2015-12-14",4.4214,4.6083,4.1435,4.1788,17400.0],["2015-12-15",4.1687,4.3355,4.1435,4.194,13700.0],["2015-12-16",4.1485,4.3153,4.1485,4.2092,31400.0],["2015-12-17",4.2142,4.3153,4.2142,4.2445,30400.0],["2015-12-18",4.2193,4.2546,4.1485,4.2344,60300.0],["2015-12-21",4.2546,4.4163,4.1586,4.2092,14200.0],["2015-12-22",4.2193,4.381,4.0525,4.3658,11100.0],["2015-12-23",4.1788,4.4467,4.1182,4.386,26600.0],["2015-12-24",4.4416,4.6387,4.4214,4.6387,5800.0],["2015-12-28",4.6538,4.7347,4.6538,4.6791,11100.0],["2015-12-29",4.6538,4.6892,4.6488,4.669,12500.0],["2015-12-30",4.669,4.669,4.4972,4.5275,7700.0],["2015-12-31",4.5073,4.6437,4.2951,4.3456,28000.0],["2016-01-04",4.2344,4.3961,4.1334,4.1738,45300.0],["2016-01-05",4.1738,4.2092,4.1435,4.1839,14700.0],["2016-01-06",4.1334,4.2193,4.1334,4.1788,20200.0],["2016-01-07",4.1334,4.2142,4.002,4.002,11200.0],["2016-01-08",4.0171,4.1738,3.8352,3.9565,30500.0],["2016-01-11",4.0171,4.0475,3.9515,4.0222,9700.0],["2016-01-12",4.194,4.2647,4.0929,4.1536,22000.0],["2016-01-13",4.1536,4.1991,3.9262,3.9717,13300.0],["2016-01-14",3.9818,4.0828,3.8352,4.0374,21300.0],["2016-01-15",3.9161,4.0879,3.815,3.8656,20600.0],["2016-01-19",3.8251,3.8908,3.7342,3.7948,13000.0],["2016-01-20",3.7898,3.8706,3.6584,3.8352,25400.0],["2016-01-21",3.8605,3.9464,3.8302,3.911,8500.0],["2016-01-22",3.9464,4.0475,3.8757,4.002,21900.0],["2016-01-25",3.9211,4.0727,3.8807,3.9211,9700.0],["2016-01-26",3.9312,4.0374,3.911,3.9717,7900.0],["2016-01-27",3.9717,3.9868,3.8757,3.9161,11800.0],["2016-01-28",3.9616,4.0475,3.9161,4.002,4700.0],["2016-01-29",4.0374,4.3153,4.0323,4.2951,55200.0],["2016-02-01",4.2294,4.2799,4.0475,4.1991,12500.0],["2016-02-02",4.1435,4.2294,4.0121,4.0778,14700.0],["2016-02-03",4.1132,4.194,3.9666,4.103,13300.0],["2016-02-04",4.1788,4.1991,4.0525,4.1738,4900.0],["2016-02-05",4.1485,4.2344,4.0121,4.1132,26400.0],["2016-02-08",4.0828,4.2748,4.002,4.2344,14300.0],["2016-02-09",4.1738,4.3102,4.1283,4.1485,7300.0],["2016-02-10",4.1687,4.2951,4.1536,4.1738,6000.0],["2016-02-11",4.103,4.2344,3.9919,4.1991,9000.0],["2016-02-12",4.1485,4.2799,4.1233,4.1991,8800.0],["2016-02-16",4.2597,4.5022,4.2597,4.3658,14500.0],["2016-02-17",4.2951,4.5123,4.2951,4.3456,20000.0],["2016-02-18",4.3405,4.3658,4.2142,4.3001,11400.0],["2016-02-19",4.29,4.4113,4.2395,4.3052,7900.0],["2016-02-22",4.3607,4.477,4.194,4.3557,22200.0],["2016-02-23",4.4467,4.4467,4.2092,4.2243,5500.0],["2016-02-24",4.3001,4.3961,4.2294,4.3709,8000.0],["2016-02-25",4.2748,4.4669,4.2597,4.4163,8900.0],["2016-02-26",4.4568,4.578,4.2951,4.4517,15900.0],["2016-02-29",4.5022,4.6033,4.4062,4.4517,32900.0],["2016-03-01",4.5022,4.5932,4.3506,4.3658,10900.0],["2016-03-02",4.3355,4.4972,4.29,4.3911,10200.0],["2016-03-03",4.4618,4.4618,4.3052,4.3709,14000.0],["2016-03-04",4.4365,4.4669,4.2344,4.3506,18400.0],["2016-03-07",4.3709,4.5326,4.1738,4.2344,18800.0],["2016-03-08",4.002,4.194,3.7544,3.7695,28300.0],["2016-03-09",4.2647,4.5477,4.0576,4.4568,35100.0],["2016-03-10",4.5831,4.5932,4.3557,4.4113,11200.0],["2016-03-11",4.5123,4.5528,4.3203,4.4416,25200.0],["2016-03-14",4.3203,4.3203,4.1182,4.1384,17400.0],["2016-03-15",4.1233,4.2748,4.0374,4.2092,23600.0],["2016-03-16",4.2092,4.3759,4.1687,4.3153,37400.0],["2016-03-17",4.4012,4.5578,4.3052,4.5376,12000.0],["2016-03-18",4.578,4.8004,4.5477,4.77,35000.0],["2016-03-21",4.7094,4.9115,4.7094,4.8256,23300.0],["2016-03-22",4.6791,4.7397,4.5022,4.5629,22100.0],["2016-03-23",4.4416,4.5578,4.381,4.5073,10100.0],["2016-03-24",4.5275,4.5982,4.4163,4.5123,12000.0],["2016-03-28",4.5427,4.6892,4.3153,4.5022,22900.0],["2016-03-29",4.5174,4.669,4.4416,4.5427,30300.0],["2016-03-30",4.5073,4.6387,4.5073,4.5275,17200.0],["2016-03-31",4.5224,4.5578,4.386,4.4315,20800.0],["2016-04-01",4.4163,4.6336,4.3355,4.6134,22400.0],["2016-04-04",4.6639,4.8054,4.5073,4.5224,25200.0],["2016-04-05",4.5326,4.6235,4.5326,4.5477,19200.0],["2016-04-06",4.5578,4.669,4.5174,4.6033,12900.0],["2016-04-07",4.5679,4.5932,4.5174,4.5427,15800.0],["2016-04-08",4.5275,4.6791,4.4214,4.4416,19600.0],["2016-04-11",4.482,4.5932,4.482,4.5123,11500.0],["2016-04-12",4.5022,4.5831,4.4517,4.4719,8700.0],["2016-04-13",4.5123,4.5679,4.4568,4.5326,23800.0],["2016-04-14",4.5679,4.6791,4.4719,4.5073,12500.0],["2016-04-15",4.477,4.7195,4.4365,4.6892,10900.0],["2016-04-18",4.4719,4.7195,4.4517,4.7094,29000.0],["2016-04-19",4.6993,4.7094,4.6639,4.6791,8600.0],["2016-04-20",4.7094,4.7195,4.6083,4.6639,12500.0],["2016-04-21",4.578,4.7044,4.5174,4.573,12700.0],["2016-04-22",4.5477,4.6235,4.477,4.5376,16000.0],["2016-04-25",4.6083,4.6488,4.5275,4.5679,28000.0],["2016-04-26",4.5679,4.7094,4.5275,4.6185,30600.0],["2016-04-27",4.4871,4.6083,4.4669,4.578,31400.0],["2016-04-28",4.5073,4.6185,4.5073,4.5326,11800.0],["2016-04-29",4.3658,4.6185,4.3658,4.573,14200.0],["2016-05-02",4.6083,4.8307,4.4669,4.7246,26000.0],["2016-05-03",4.7246,4.7246,4.5427,4.6134,9900.0],["2016-05-04",4.6134,4.6993,4.5982,4.6538,13800.0],["2016-05-05",4.5427,4.6942,4.4618,4.482,13000.0],["2016-05-06",4.4871,4.5578,4.3709,4.482,17700.0],["2016-05-09",4.5275,4.5679,4.3961,4.4214,25900.0],["2016-05-10",4.4163,4.5881,4.3607,4.5477,18700.0],["2016-05-11",4.5022,4.5881,4.4618,4.4719,17200.0],["2016-05-12",4.4467,4.5831,4.4467,4.5275,7100.0],["2016-05-13",4.5123,4.5376,4.477,4.5073,7300.0],["2016-05-16",4.7549,4.7549,4.6235,4.6942,21000.0],["2016-05-17",4.6033,4.6083,4.5275,4.5376,30200.0],["2016-05-18",4.5629,4.6639,4.5528,4.6235,23500.0],["2016-05-19",4.6185,4.8004,4.5022,4.6083,18800.0],["2016-05-20",4.6488,4.7246,4.5578,4.6134,12700.0],["2016-05-23",4.5679,4.6841,4.5679,4.6033,16500.0],["2016-05-24",4.5679,4.7195,4.5679,4.6336,24800.0],["2016-05-25",4.7044,4.7044,4.6235,4.6791,8100.0],["2016-05-26",4.6538,4.669,4.6286,4.669,7300.0],["2016-05-27",4.6942,4.7852,4.6437,4.674,20200.0],["2016-05-31",4.7044,4.7549,4.5427,4.5932,24700.0],["2016-06-01",4.5932,4.7094,4.5427,4.6437,16200.0],["2016-06-02",4.674,4.7094,4.6033,4.6387,27300.0],["2016-06-03",4.6538,4.7296,4.6033,4.6538,15800.0],["2016-06-06",4.6993,4.7347,4.578,4.6286,35300.0],["2016-06-07",4.6639,4.674,4.6033,4.6286,17000.0],["2016-06-08",4.6185,4.6942,4.5578,4.6437,22700.0],["2016-06-09",4.6336,4.6942,4.5376,4.6488,23900.0],["2016-06-10",4.5982,4.7397,4.5477,4.6538,16400.0],["2016-06-13",4.6336,4.6993,4.3557,4.4568,22600.0],["2016-06-14",4.4972,4.6286,4.4467,4.5477,20800.0],["2016-06-15",4.5881,4.6993,4.5224,4.5932,14700.0],["2016-06-16",4.4972,4.669,4.4214,4.6336,28500.0],["2016-06-17",4.6437,4.6437,4.477,4.5477,44200.0],["2016-06-20",4.6387,4.7195,4.5578,4.6387,25600.0],["2016-06-21",4.6437,4.6993,4.5376,4.578,17300.0],["2016-06-22",4.6083,4.6336,4.5578,4.573,9200.0],["2016-06-23",4.669,4.6841,4.578,4.6336,12400.0],["2016-06-24",4.4568,4.5831,4.3607,4.3658,70600.0],["2016-06-27",4.3709,4.3709,3.9413,3.9868,24000.0],["2016-06-28",4.0525,4.2243,4.007,4.1536,22600.0],["2016-06-29",4.2294,4.3052,4.2243,4.2647,17700.0],["2016-06-30",4.2395,4.3658,4.1182,4.3102,23700.0],["2016-07-01",4.3304,4.3506,4.29,4.3304,12900.0],["2016-07-05",4.2597,4.29,4.2445,4.2748,20100.0],["2016-07-06",4.2142,4.2951,4.2142,4.2748,7500.0],["2016-07-07",4.2748,4.3506,4.2243,4.2799,24100.0],["2016-07-08",4.4264,4.4264,4.3456,4.3961,9300.0],["2016-07-11",4.5224,4.5326,4.4467,4.4871,10600.0],["2016-07-12",4.4163,4.573,4.4163,4.5376,21000.0],["2016-07-13",4.5427,4.6791,4.4719,4.5174,16500.0],["2016-07-14",4.4517,4.578,4.4416,4.5123,26200.0],["2016-07-15",4.5477,4.6942,4.4921,4.5679,15600.0],["2016-07-18",4.6387,4.6437,4.4972,4.5629,18200.0],["2016-07-19",4.5427,4.5679,4.4315,4.5123,11700.0],["2016-07-20",4.5578,4.6134,4.5427,4.5528,10000.0],["2016-07-21",4.4719,4.5073,4.4719,4.4871,8000.0],["2016-07-22",4.578,4.6892,4.5022,4.5629,9500.0],["2016-07-25",4.5528,4.5629,4.4871,4.5528,7200.0],["2016-07-26",4.5275,4.6185,4.4669,4.578,7100.0],["2016-07-27",4.5932,4.6286,4.5022,4.573,13900.0],["2016-07-28",4.674,4.6892,4.5224,4.5477,17400.0],["2016-07-29",4.4568,4.5831,4.4568,4.5224,12800.0],["2016-08-01",4.5528,4.6083,4.3456,4.3506,24800.0],["2016-08-02",4.4012,4.6033,4.3506,4.5224,11300.0],["2016-08-03",4.669,4.669,4.4365,4.4467,23300.0],["2016-08-04",4.477,4.5022,4.3658,4.3759,4500.0],["2016-08-05",4.4062,4.4214,4.3456,4.3759,30400.0],["2016-08-08",4.3557,4.4264,4.3355,4.3506,12000.0],["2016-08-09",4.3961,4.3961,4.3557,4.3759,3500.0],["2016-08-10",4.386,4.3961,4.3153,4.3961,9900.0],["2016-08-11",4.3506,4.4214,4.3506,4.3961,6900.0],["2016-08-12",4.3355,4.3405,4.2496,4.285,15400.0],["2016-08-15",4.2243,4.3355,4.1687,4.2294,4500.0],["2016-08-16",4.29,4.29,4.0778,4.1081,12900.0],["2016-08-17",4.1284,4.1844,4.0725,4.0928,16700.0],["2016-08-18",4.0979,4.0979,4.0573,4.0725,17300.0],["2016-08-19",4.0725,4.0725,3.9708,4.0064,14700.0],["2016-08-22",4.0166,4.0573,3.9301,4.0268,14600.0],["2016-08-23",3.9962,4.0674,3.9962,4.0268,12900.0],["2016-08-24",4.0369,4.1589,4.0166,4.1234,19800.0],["2016-08-25",4.0573,4.2047,4.0573,4.1742,5400.0],["2016-08-26",4.1539,4.1742,4.0776,4.1488,12500.0],["2016-08-29",4.1894,4.1894,4.103,4.1183,13700.0],["2016-08-30",4.2911,4.2911,4.103,4.1284,8400.0],["2016-08-31",4.0776,4.164,4.0166,4.1183,14300.0],["2016-09-01",4.1335,4.1335,4.0369,4.0674,7500.0],["2016-09-02",4.1234,4.1539,4.0725,4.103,4200.0],["2016-09-06",4.1234,4.3267,4.1234,4.286,36900.0],["2016-09-07",4.3166,4.403,4.2911,4.3064,33700.0],["2016-09-08",4.2759,4.3928,4.2759,4.3471,17400.0],["2016-09-09",4.2759,4.3674,4.2759,4.2911,16100.0],["2016-09-12",4.2708,4.3623,4.2505,4.3369,16000.0],["2016-09-13",4.286,4.286,4.0878,4.1335,21100.0],["2016-09-14",4.1132,4.2149,4.1132,4.1234,10900.0],["2016-09-15",4.1437,4.2301,4.0064,4.0471,12400.0],["2016-09-16",4.0166,4.1793,3.9352,3.9454,76700.0],["2016-09-19",4.0013,4.0267,3.8691,3.8895,16900.0],["2016-09-20",3.9352,3.9607,3.8081,3.9098,35500.0],["2016-09-21",3.9047,4.0979,3.9047,4.0979,24000.0],["2016-09-22",4.103,4.1945,4.103,4.1234,12800.0],["2016-09-23",4.0878,4.1539,4.0064,4.0115,11500.0],["2016-09-26",4.0013,4.1793,4.0013,4.0522,31700.0],["2016-09-27",4.0522,4.1183,4.0064,4.0522,11400.0],["2016-09-28",4.0674,4.0928,3.9759,4.0623,19100.0],["2016-09-29",3.9759,4.0979,3.9759,4.0115,28000.0],["2016-09-30",3.9607,4.0623,3.9251,4.0268,29200.0],["2016-10-03",4.0217,4.0674,4.0166,4.0522,17400.0],["2016-10-04",4.0776,4.0776,3.8895,3.9352,9900.0],["2016-10-05",3.9454,3.9861,3.8285,3.859,15200.0],["2016-10-06",3.8844,3.9047,3.8234,3.8793,31500.0],["2016-10-07",3.8742,3.9403,3.8285,3.92,16800.0],["2016-10-10",3.9556,4.0471,3.9505,4.0268,13000.0],["2016-10-11",3.9962,4.0674,3.92,3.9912,43800.0],["2016-10-12",4.0471,4.1589,4.0471,4.103,8700.0],["2016-10-13",4.0522,4.103,4.0369,4.0623,15700.0],["2016-10-14",4.0776,4.0776,3.9657,4.0522,16700.0],["2016-10-17",4.0573,4.0878,4.042,4.0674,9100.0],["2016-10-18",4.0623,4.0674,4.0267,4.0522,15200.0],["2016-10-19",4.0674,4.0674,4.0166,4.042,13700.0],["2016-10-20",4.0166,4.103,4.0166,4.0674,11100.0],["2016-10-21",4.0166,4.1234,3.9556,4.0674,10300.0],["2016-10-24",4.0623,4.0674,3.9657,4.0217,20000.0],["2016-10-25",3.9912,3.9962,3.92,3.9454,8500.0],["2016-10-26",3.9505,3.9708,3.8895,3.9301,12400.0],["2016-10-27",3.9403,3.9657,3.8386,3.9505,16200.0],["2016-10-28",3.9352,3.9912,3.9352,3.9505,11300.0],["2016-10-31",3.9657,4.0623,3.9505,3.9912,21900.0],["2016-11-01",3.9657,3.9657,3.7166,3.742,27100.0],["2016-11-02",3.742,3.8386,3.742,3.7776,11600.0],["2016-11-03",3.7776,3.7878,3.7675,3.7827,17600.0],["2016-11-04",3.7878,3.8081,3.7776,3.7878,16200.0],["2016-11-07",3.8335,3.8641,3.7369,3.8386,36200.0],["2016-11-08",3.8132,3.9149,3.8132,3.9047,13300.0],["2016-11-09",3.8641,4.1894,3.8641,4.1691,16600.0],["2016-11-10",4.1894,4.3572,4.0928,4.2301,41200.0],["2016-11-11",4.2657,4.4386,4.1183,4.4386,41300.0],["2016-11-14",4.5504,4.5606,4.342,4.5047,41100.0],["2016-11-15",4.4843,4.5199,4.4182,4.4284,11900.0],["2016-11-16",4.4438,4.4949,4.3875,4.4847,11000.0],["2016-11-17",4.4949,4.6432,4.4949,4.546,34200.0],["2016-11-18",4.5716,4.6534,4.4284,4.6125,21000.0],["2016-11-21",4.6125,4.6176,4.4131,4.5102,11700.0],["2016-11-22",4.5205,4.7557,4.5102,4.7506,17100.0],["2016-11-23",4.7199,4.7199,4.5869,4.633,28500.0],["2016-11-25",4.6636,4.6636,4.5511,4.5818,13400.0],["2016-11-28",4.5614,4.6023,4.5153,4.5614,13200.0],["2016-11-29",4.5716,4.6227,4.3466,4.3926,27400.0],["2016-11-30",4.4233,4.5205,4.3773,4.4182,52000.0],["2016-12-01",4.4437,4.5665,4.2955,4.4233,19100.0],["2016-12-02",4.408,4.4898,4.3057,4.321,13500.0],["2016-12-05",4.3517,4.4898,4.3108,4.4489,42600.0],["2016-12-06",4.4437,4.6023,4.3926,4.5869,18300.0],["2016-12-07",4.6023,4.6023,4.5358,4.5562,19600.0],["2016-12-08",4.5972,4.6125,4.5614,4.592,50300.0],["2016-12-09",4.5869,4.6074,4.5562,4.5869,53600.0],["2016-12-12",4.5767,4.6074,4.5051,4.5358,26800.0],["2016-12-13",4.546,4.5972,4.5256,4.5869,15500.0],["2016-12-14",4.5767,4.5972,4.5511,4.5767,17300.0],["2016-12-15",4.5614,4.6023,4.5614,4.592,37800.0],["2016-12-16",4.5614,4.633,4.3568,4.4284,183500.0],["2016-12-19",4.4489,4.5716,4.4437,4.5511,17400.0],["2016-12-20",4.5869,4.6023,4.5614,4.592,32400.0],["2016-12-21",4.5972,4.5972,4.4744,4.5716,18600.0],["2016-12-22",4.5511,4.6125,4.5409,4.5716,11900.0],["2016-12-23",4.5716,4.5972,4.5665,4.5972,7800.0],["2016-12-27",4.5767,4.592,4.5409,4.5614,6000.0],["2016-12-28",4.5614,4.5972,4.4642,4.5307,18400.0],["2016-12-29",4.5358,4.5869,4.4233,4.5358,13000.0],["2016-12-30",4.5409,4.5511,4.3875,4.4847,51600.0],["2017-01-03",4.5511,4.5767,4.454,4.4847,12800.0],["2017-01-04",4.5,4.5,4.4489,4.4795,16700.0],["2017-01-05",4.4898,4.5,4.3926,4.4233,13000.0],["2017-01-06",4.454,4.4591,4.408,4.4489,17300.0],["2017-01-09",4.4233,4.4489,4.4182,4.4284,113500.0],["2017-01-10",4.321,4.5153,4.321,4.4642,46200.0],["2017-01-11",4.4693,4.5205,4.3364,4.4847,27100.0],["2017-01-12",4.5051,4.5409,4.4335,4.454,20900.0],["2017-01-13",4.4898,4.4949,4.4386,4.4795,7800.0],["2017-01-17",4.4591,4.6023,4.3773,4.5716,18200.0],["2017-01-18",4.5665,4.5767,4.4898,4.5102,5400.0],["2017-01-19",4.4693,4.5102,4.4693,4.5,15900.0],["2017-01-20",4.5511,4.5818,4.5102,4.5562,21400.0],["2017-01-23",4.5818,4.592,4.5205,4.5716,20300.0],["2017-01-24",4.5562,4.6074,4.5562,4.5869,10300.0],["2017-01-25",4.6074,4.6227,4.5511,4.5972,6400.0],["2017-01-26",4.6023,4.6125,4.4182,4.4591,21000.0],["2017-01-27",4.3364,4.3364,4.2188,4.3313,4100.0],["2017-01-30",4.3108,4.3619,4.2136,4.2545,16600.0],["2017-01-31",4.2545,4.3875,4.1727,4.3364,13900.0],["2017-02-01",4.3313,4.4182,4.3108,4.3313,6300.0],["2017-02-02",4.2903,4.367,4.2648,4.275,5500.0],["2017-02-03",4.2648,4.3159,4.183,4.1932,6300.0],["2017-02-06",4.1625,4.1983,4.1011,4.1625,5300.0],["2017-02-07",4.1216,4.2034,4.1165,4.1369,7200.0],["2017-02-08",4.1011,4.1318,3.9784,3.9886,7100.0],["2017-02-09",3.9631,4.0756,3.9631,3.9937,12000.0],["2017-02-10",4.0551,4.1574,4.0551,4.1574,5800.0],["2017-02-13",4.1727,4.2136,4.0244,4.1011,9900.0],["2017-02-14",4.0756,4.1216,3.9989,4.1114,14200.0],["2017-02-15",4.0909,4.1983,4.0705,4.1727,5200.0],["2017-02-16",4.1778,4.1778,3.9989,4.1267,7700.0],["2017-02-17",4.1574,4.1881,4.0858,4.0858,12200.0],["2017-02-21",4.1267,4.1778,4.0909,4.1523,7300.0],["2017-02-22",4.1369,4.2239,4.1011,4.1216,3400.0],["2017-02-23",4.0909,4.1472,4.0295,4.1165,7000.0],["2017-02-24",4.1062,4.1369,4.0295,4.0653,9600.0],["2017-02-27",4.183,4.183,4.0193,4.0398,11100.0],["2017-02-28",4.0398,4.0653,3.9528,4.0398,15300.0],["2017-03-01",4.1369,4.6176,4.1369,4.5614,11800.0],["2017-03-02",4.6687,4.8989,4.5562,4.6023,31400.0],["2017-03-03",4.5716,4.6278,4.546,4.5972,9900.0],["2017-03-06",4.633,4.633,4.3722,4.3875,26700.0],["2017-03-07",4.4642,4.4642,4.1676,4.2034,37100.0],["2017-03-08",4.2909,4.4092,4.2137,4.3423,19700.0],["2017-03-09",4.4041,4.4092,4.2806,4.3115,15600.0],["2017-03-10",4.3886,4.3886,4.0954,4.1159,30200.0],["2017-03-13",4.1725,4.188,4.013,4.0645,33200.0],["2017-03-14",4.1159,4.1159,3.9873,4.013,26900.0],["2017-03-15",4.0491,4.2651,4.0388,4.1468,30300.0],["2017-03-16",4.152,4.3835,4.1159,4.3166,71600.0],["2017-03-17",4.3166,4.3166,4.1005,4.1314,249000.0],["2017-03-20",4.1314,4.1417,3.9359,3.977,24600.0],["2017-03-21",4.0388,4.0696,3.9204,3.9256,27800.0],["2017-03-22",3.9462,3.9462,3.7352,3.7558,27800.0],["2017-03-23",3.7507,3.8175,3.7507,3.7867,20400.0],["2017-03-24",3.8227,3.8896,3.6272,3.7043,53300.0],["2017-03-27",3.8587,5.0935,3.8587,5.0678,309900.0],["2017-03-28",4.9649,5.325,4.898,5.2736,106000.0],["2017-03-29",5.2478,5.8652,5.1912,5.8395,86100.0],["2017-03-30",5.8241,5.8652,5.608,5.6388,63400.0],["2017-03-31",5.644,5.7675,5.6183,5.7057,37600.0],["2017-04-03",5.8292,6.1379,5.7212,6.0762,92500.0],["2017-04-04",6.0607,6.4054,5.9578,5.999,85500.0],["2017-04-05",6.1379,6.5598,6.0247,6.0504,82700.0],["2017-04-06",6.0041,6.2768,6.0041,6.1636,53100.0],["2017-04-07",6.1688,6.4723,6.1328,6.2202,82700.0],["2017-04-10",6.3231,6.3746,6.1739,6.2974,41100.0],["2017-04-11",6.2717,6.4312,6.2357,6.2871,52900.0],["2017-04-12",6.2459,6.318,6.1122,6.2099,30000.0],["2017-04-13",6.1688,6.2408,5.999,6.0093,46700.0],["2017-04-17",6.0196,6.9251,6.0144,6.6833,83500.0],["2017-04-18",6.5855,6.7038,6.0762,6.2614,58500.0],["2017-04-19",6.2974,6.4415,6.2614,6.39,24900.0],["2017-04-20",6.3951,6.6472,6.39,6.5238,30400.0],["2017-04-21",6.5186,6.7141,6.5186,6.6421,31200.0],["2017-04-24",6.7604,7.2904,6.6936,7.0177,87200.0],["2017-04-25",7.0074,7.1515,6.9508,6.9971,59900.0],["2017-04-26",6.9868,7.4087,6.8788,7.2492,40500.0],["2017-04-27",7.2646,7.3778,7.0949,7.1926,41400.0],["2017-04-28",7.1052,7.1052,6.7296,6.8119,51300.0],["2017-05-01",6.8325,7.2955,6.7707,7.172,52600.0],["2017-05-02",7.1772,7.6608,7.0331,7.1309,80100.0],["2017-05-03",7.0794,7.1412,6.5855,6.6421,88700.0],["2017-05-04",6.6575,6.709,6.5855,6.6575,44900.0],["2017-05-05",7.2595,8.839,7.2595,8.5869,230400.0],["2017-05-08",8.8338,8.8699,8.3811,8.6178,162000.0],["2017-05-09",8.6178,8.7309,8.5457,8.6178,71200.0],["2017-05-10",8.6178,8.7618,8.4068,8.4428,33100.0],["2017-05-11",8.3652,8.3652,7.8527,7.9718,87000.0],["2017-05-12",7.92,8.1374,7.7802,7.9925,34200.0],["2017-05-15",8.2254,8.9398,8.2202,8.7379,122600.0],["2017-05-16",8.8621,9.064,8.5412,8.6758,68300.0],["2017-05-17",8.5412,8.7534,7.9977,8.0184,58200.0],["2017-05-18",8.1426,8.2461,7.9097,8.0391,47500.0],["2017-05-19",8.0391,8.2824,8.0391,8.2617,40300.0],["2017-05-22",8.1271,8.3704,8.1271,8.3445,63200.0],["2017-05-23",8.3652,8.5464,8.1115,8.329,33700.0],["2017-05-24",8.3807,8.3807,8.1426,8.2306,40800.0],["2017-05-25",8.2513,8.3807,8.1167,8.3238,35900.0],["2017-05-26",8.3289,8.4635,8.1064,8.3393,23000.0],["2017-05-30",8.3548,8.4169,8.1012,8.2772,54700.0],["2017-05-31",8.2772,8.3134,7.9718,8.2461,84300.0],["2017-06-01",8.2513,8.8311,8.184,8.7017,61100.0],["2017-06-02",8.6965,9.064,8.624,8.7534,101100.0],["2017-06-05",8.888,8.888,8.4635,8.593,83500.0],["2017-06-06",8.5153,8.8466,8.5153,8.8052,48200.0],["2017-06-07",8.8052,8.9812,8.8,8.8984,94700.0],["2017-06-08",8.9294,9.4833,8.9294,9.473,106100.0],["2017-06-09",9.5144,9.6024,9.0174,9.1882,91400.0],["2017-06-12",9.2607,9.2607,8.9967,9.0692,73300.0],["2017-06-13",9.2038,9.5351,8.9294,9.4988,61900.0],["2017-06-14",9.68,9.68,9.121,9.4781,70300.0],["2017-06-15",9.3384,9.5868,9.3228,9.5299,70000.0],["2017-06-16",9.4264,9.6282,9.3177,9.6024,229100.0],["2017-06-19",9.6334,10.3167,9.4212,10.0786,131900.0],["2017-06-20",10.0682,10.0786,9.7421,9.8405,57300.0],["2017-06-21",9.8508,10.2442,9.7111,10.0372,55600.0],["2017-06-22",9.9906,9.9906,9.5506,9.7473,59300.0],["2017-06-23",9.7732,10.5911,9.6024,10.5807,352200.0],["2017-06-26",10.6635,10.6998,10.4099,10.4668,113500.0],["2017-06-27",10.0579,10.0579,9.1365,9.3694,209000.0],["2017-06-28",9.4419,10.0889,9.3177,10.0113,148500.0],["2017-06-29",10.0424,10.0424,9.3746,9.6697,80200.0],["2017-06-30",9.7318,9.8767,9.5506,9.7318,112200.0],["2017-07-03",9.7732,10.0786,9.6748,9.9388,89500.0],["2017-07-05",9.944,10.0372,9.7525,9.9802,100900.0],["2017-07-06",9.7214,9.9233,9.592,9.7887,90000.0],["2017-07-07",9.8353,9.944,9.7473,9.7939,67500.0],["2017-07-10",9.8198,9.9078,9.6438,9.8405,71800.0],["2017-07-11",10.177,10.177,9.6282,9.8457,52000.0],["2017-07-12",9.8974,10.0786,9.7473,9.8353,58200.0],["2017-07-13",9.8042,9.9388,9.7059,9.9026,81600.0],["2017-07-14",10.0734,10.0941,9.8612,9.8664,49900.0],["2017-07-17",9.8353,10.3219,9.8353,10.0579,88000.0],["2017-07-18",10.0424,10.2235,9.9388,10.0424,52900.0],["2017-07-19",10.0475,10.1977,9.913,10.0734,39600.0],["2017-07-20",10.0734,10.0734,9.8198,9.856,45300.0],["2017-07-21",9.9026,9.9181,9.6231,9.7266,58800.0],["2017-07-24",9.7007,9.9802,9.5092,9.6904,54700.0],["2017-07-25",9.7318,9.7939,9.5765,9.7059,51800.0],["2017-07-26",9.7318,9.8042,9.561,9.7732,53300.0],["2017-07-27",9.7939,10.0527,9.24,9.3539,62600.0],["2017-07-28",9.3901,9.944,9.2607,9.7007,134800.0],["2017-07-31",9.7369,9.8146,8.9708,9.3798,98900.0],["2017-08-01",9.6593,10.0424,9.4367,9.8871,236200.0],["2017-08-02",11.3882,12.8998,11.3882,12.1492,400800.0],["2017-08-03",12.2683,13.169,12.2631,13.0085,228400.0],["2017-08-04",13.1431,13.6038,12.7911,13.4278,206700.0],["2017-08-07",13.5417,13.5417,12.3304,12.6099,135800.0],["2017-08-08",12.6617,12.7341,11.9628,12.1078,108600.0],["2017-08-09",11.9059,12.2113,11.88,12.0146,67000.0],["2017-08-10",11.9314,12.233,11.8482,11.921,93500.0],["2017-08-11",11.8846,12.2122,11.7858,11.9938,68900.0],["2017-08-14",12.2226,12.9504,12.2226,12.7113,152700.0],["2017-08-15",12.7164,12.9504,12.4929,12.5657,97100.0],["2017-08-16",12.6385,12.6385,12.2278,12.3733,52700.0],["2017-08-17",12.2381,12.7112,12.0198,12.0718,93400.0],["2017-08-18",11.9574,12.129,11.6195,11.7754,61800.0],["2017-08-21",12.0562,12.3577,11.6975,12.2745,121000.0],["2017-08-22",12.6021,12.6021,12.0614,12.2278,74600.0],["2017-08-23",12.2901,12.7476,12.1186,12.3161,93500.0],["2017-08-24",12.836,12.836,12.1966,12.2641,61500.0],["2017-08-25",12.6801,12.758,12.2018,12.6125,96300.0],["2017-08-28",12.7996,12.9088,12.3733,12.6125,61000.0],["2017-08-29",12.4773,12.9244,12.4149,12.7736,71800.0],["2017-08-30",12.7632,12.9868,12.6749,12.7684,89000.0],["2017-08-31",12.6333,12.8724,12.5189,12.7061,101600.0],["2017-09-01",12.7476,12.8204,12.4253,12.6385,52900.0],["2017-09-05",12.5865,12.8776,12.2849,12.6385,92200.0],["2017-09-06",12.6645,12.7736,12.4565,12.6697,54600.0],["2017-09-07",12.6801,12.888,12.5345,12.5917,59100.0],["2017-09-08",12.6021,12.784,12.2849,12.3421,60300.0],["2017-09-11",12.4097,12.6073,12.3265,12.4513,46800.0],["2017-09-12",12.4825,12.6749,12.3629,12.5137,50000.0],["2017-09-13",12.5813,12.6437,12.4253,12.5033,74300.0],["2017-09-14",12.5137,12.6801,12.4253,12.5657,76700.0],["2017-09-15",12.5917,13.7198,12.5293,13.018,313500.0],["2017-09-18",13.07,13.7666,13.07,13.5275,109900.0],["2017-09-19",13.5379,13.855,13.2623,13.7302,95200.0],["2017-09-20",13.6626,13.7302,13.3403,13.7094,97600.0],["2017-09-21",13.699,13.7198,13.1843,13.2519,80000.0],["2017-09-22",13.2623,13.4807,13.1376,13.3871,63900.0],["2017-09-25",13.3767,13.3767,12.6801,13.174,75200.0],["2017-09-26",13.3403,13.7094,13.096,13.5535,59800.0],["2017-09-27",13.673,15.3367,13.5951,14.6868,393600.0],["2017-09-28",14.5724,14.6192,13.985,14.1409,190300.0],["2017-09-29",14.1409,14.1617,13.2623,13.7406,169300.0],["2017-10-02",13.9174,14.3697,13.7926,14.0994,114700.0],["2017-10-03",14.115,14.2969,13.985,14.2917,55900.0],["2017-10-04",14.3489,14.7544,14.1721,14.692,82400.0],["2017-10-05",14.692,14.7752,14.4425,14.5724,72700.0],["2017-10-06",14.5673,14.8792,14.2969,14.718,81300.0],["2017-10-09",14.7908,15.0507,14.3749,14.4113,111800.0],["2017-10-10",14.6192,14.7336,14.2761,14.7076,77100.0],["2017-10-11",14.6348,14.7648,14.4841,14.6088,69800.0],["2017-10-12",14.6088,14.7336,14.4529,14.6504,42200.0],["2017-10-13",14.6816,14.9728,14.5568,14.666,39700.0],["2017-10-16",14.6556,15.0247,14.4685,14.6712,80300.0],["2017-10-17",14.6712,14.848,14.4737,14.64,70700.0],["2017-10-18",14.6608,14.848,14.5049,14.6504,52400.0],["2017-10-19",14.6712,14.8636,14.1929,14.64,87100.0],["2017-10-20",14.8896,14.9572,14.6088,14.7492,77000.0],["2017-10-23",14.7024,14.9988,14.4061,14.5932,71100.0],["2017-10-24",14.5932,14.7492,14.4061,14.7128,71300.0],["2017-10-25",14.6972,14.8688,14.1825,14.4165,63700.0],["2017-10-26",14.4893,14.562,14.2449,14.5516,64900.0],["2017-10-27",14.5984,14.9156,14.4893,14.692,56300.0],["2017-10-30",14.718,14.8584,14.3593,14.4789,65600.0],["2017-10-31",14.5724,15.0767,14.3749,14.8428,87400.0],["2017-11-01",15.1807,16.808,14.9,16.4752,145300.0],["2017-11-02",16.4752,16.5792,16.0073,16.1165,145800.0],["2017-11-03",16.1165,16.1893,15.3991,15.8358,172000.0],["2017-11-06",15.8618,16.2517,15.8618,15.9657,86400.0],["2017-11-07",15.9449,16.0333,15.4303,15.607,51400.0],["2017-11-08",15.5082,16.3401,15.4615,16.0125,125000.0],["2017-11-09",15.867,16.574,15.867,16.3765,125600.0],["2017-11-10",15.8549,16.0375,15.1665,15.1926,107200.0],["2017-11-13",15.0882,15.0882,14.2746,14.5145,130800.0],["2017-11-14",14.5041,14.6241,14.066,14.3894,90300.0],["2017-11-15",14.1964,14.3424,13.9096,14.2329,91200.0],["2017-11-16",14.332,15.0361,14.332,14.9318,83900.0],["2017-11-17",14.8692,15.1456,14.6189,15.0152,60500.0],["2017-11-20",15.0622,15.4742,14.8483,15.3855,91000.0],["2017-11-21",15.5681,15.8236,15.4638,15.7715,83300.0],["2017-11-22",15.7663,15.7663,14.8536,14.8744,89200.0],["2017-11-24",15.0204,15.3073,14.7075,15.0309,79600.0],["2017-11-27",15.0152,15.2708,14.7649,14.9109,73900.0],["2017-11-28",15.0257,16.0375,14.9579,15.6932,160700.0],["2017-11-29",15.5941,16.0635,15.3647,15.7923,83800.0],["2017-11-30",15.9175,16.1209,15.6202,15.9071,206900.0],["2017-12-01",15.9279,16.3921,15.3334,15.7402,119700.0],["2017-12-04",16.0218,16.3452,15.3438,15.3751,99200.0],["2017-12-05",15.4116,15.4116,14.8796,15.0465,101000.0],["2017-12-06",14.9109,15.156,14.4415,14.9266,83900.0],["2017-12-07",14.9735,15.1978,14.6971,14.9735,62500.0],["2017-12-08",15.1039,15.1352,14.7336,14.8275,34300.0],["2017-12-11",14.8118,15.0257,14.7388,14.9474,73000.0],["2017-12-12",14.9892,15.4064,14.7127,15.2499,82200.0],["2017-12-13",15.2812,15.7663,15.2812,15.5107,78400.0],["2017-12-14",15.5889,15.9644,15.3907,15.5003,66700.0],["2017-12-15",15.5211,16.0583,15.5107,15.8966,148200.0],["2017-12-18",16.0844,16.3712,16.0844,16.3295,68500.0],["2017-12-19",16.4025,16.4286,15.9384,16.0948,49400.0],["2017-12-20",15.9019,16.6164,15.9019,16.4964,41600.0],["2017-12-21",16.5068,16.6268,16.1522,16.4912,49600.0],["2017-12-22",16.3034,16.4703,16.027,16.4025,24400.0],["2017-12-26",16.2721,16.5277,16.1209,16.413,33200.0],["2017-12-27",16.7624,17.8055,16.4547,17.7116,212400.0],["2017-12-28",17.8629,18.0663,17.1379,17.8941,131700.0],["2017-12-29",17.988,18.0089,17.2579,17.3517,85600.0],["2018-01-02",17.5917,18.2071,17.4978,17.8368,158200.0],["2018-01-03",17.915,18.1236,17.5708,18.0037,204800.0],["2018-01-04",18.1291,18.3199,17.3221,17.6111,149000.0],["2018-01-05",17.682,17.7256,16.8478,17.1858,117700.0],["2018-01-08",17.164,17.2403,16.2426,17.1531,155800.0],["2018-01-09",17.1749,17.2294,16.8369,17.0877,103300.0],["2018-01-10",17.0113,17.0931,16.7823,16.9023,102500.0],["2018-01-11",16.9023,17.0004,16.7387,16.766,134700.0],["2018-01-12",16.8423,16.9296,16.6842,16.9023,118000.0],["2018-01-16",16.935,17.0441,16.4061,16.5533,146300.0],["2018-01-17",16.646,17.1422,16.4988,17.1204,117400.0],["2018-01-18",17.1204,17.1749,16.7605,16.875,71700.0],["2018-01-19",16.9023,17.0877,16.7169,16.8641,81000.0],["2018-01-22",16.8641,17.4639,16.5588,17.0986,101600.0],["2018-01-23",17.1477,17.4039,16.9077,17.2676,89300.0],["2018-01-24",17.3385,17.3494,16.6188,16.8423,71100.0],["2018-01-25",16.995,17.1204,16.7878,17.104,53900.0],["2018-01-26",17.2458,17.8347,17.104,17.8237,129300.0],["2018-01-29",17.7856,17.7856,16.6569,17.1531,166500.0],["2018-01-30",16.9023,17.0822,16.7169,16.9841,88600.0],["2018-01-31",17.1258,17.2458,16.7933,16.9296,47100.0],["2018-02-01",16.7769,16.8532,16.4607,16.6188,44900.0],["2018-02-02",16.5043,16.7551,16.0899,16.4225,75600.0],["2018-02-05",16.1553,16.3462,15.6701,15.8009,119800.0],["2018-02-06",15.2939,16.2589,15.272,15.8827,90200.0],["2018-02-07",15.8391,16.3189,15.7191,16.0354,106500.0],["2018-02-08",15.9645,16.1553,15.3048,15.5774,163200.0],["2018-02-09",15.7737,16.2044,15.2829,16.0735,124000.0],["2018-02-12",16.1335,16.5752,15.8336,16.3025,89100.0],["2018-02-13",16.2044,16.2862,15.8227,15.8282,49000.0],["2018-02-14",15.7137,16.646,15.7137,16.5315,52100.0],["2018-02-15",16.5479,16.8042,16.4661,16.7714,41900.0],["2018-02-16",16.8042,17.1477,16.6897,16.7442,55700.0],["2018-02-20",16.6897,16.7823,16.2698,16.3298,45100.0],["2018-02-21",16.4225,16.8859,16.2589,16.4934,34900.0],["2018-02-22",16.5315,16.8696,16.3898,16.4607,60900.0],["2018-02-23",16.4116,16.7551,16.3952,16.6351,38800.0],["2018-02-26",16.7442,17.0113,16.4498,16.7714,169100.0],["2018-02-27",16.8314,16.9568,16.4007,16.5479,118900.0],["2018-02-28",16.8205,16.8205,15.4574,15.5774,268300.0],["2018-03-01",15.561,15.8882,15.2829,15.501,98000.0],["2018-03-02",15.3538,16.0081,14.9667,15.7682,83900.0],["2018-03-05",15.6755,15.9427,15.2775,15.332,113900.0],["2018-03-06",15.4247,15.5229,15.0485,15.3702,163700.0],["2018-03-07",15.223,15.5447,15.0485,15.2557,148000.0],["2018-03-08",15.2666,15.409,14.8835,15.1188,95000.0],["2018-03-09",15.2502,16.1151,15.1353,15.8469,105400.0],["2018-03-12",15.9344,16.1534,15.8633,15.9563,55500.0],["2018-03-13",16.0932,16.4709,15.9235,16.0001,71000.0],["2018-03-14",16.126,16.2629,15.7538,16.0713,69700.0],["2018-03-15",16.1096,16.2136,15.8797,16.0932,55100.0],["2018-03-16",16.1206,16.6898,15.9673,16.5694,155000.0],["2018-03-19",16.5147,16.8486,16.4107,16.761,85800.0],["2018-03-20",16.7719,17.0237,16.6515,16.7336,62700.0],["2018-03-21",16.7555,17.1825,16.7555,16.8869,54000.0],["2018-03-22",16.7117,16.98,16.3997,16.5858,75000.0],["2018-03-23",16.5366,16.8322,15.6717,15.7648,72600.0],["2018-03-26",16.0111,16.553,15.8742,16.4873,88300.0],["2018-03-27",16.5804,17.0183,15.6881,15.8742,99700.0],["2018-03-28",16.0385,16.0822,15.4965,15.6005,75200.0],["2018-03-29",15.6881,15.8633,15.5349,15.6279,126600.0],["2018-04-02",15.5786,15.7976,14.9875,15.2721,72200.0],["2018-04-03",15.3597,15.3706,15.0367,15.2885,68600.0],["2018-04-04",15.0313,15.8304,15.0313,15.6881,94000.0],["2018-04-05",15.8633,16.2191,15.5184,15.7757,112700.0],["2018-04-06",15.606,16.0001,15.3925,15.5732,121000.0],["2018-04-09",15.7319,15.8304,15.5184,15.5403,37800.0],["2018-04-10",15.7648,15.9837,15.6826,15.9016,116200.0],["2018-04-11",15.7921,16.0385,15.6772,15.7593,55200.0],["2018-04-12",15.8195,15.9016,15.6662,15.6881,56600.0],["2018-04-13",15.7757,15.7757,15.2557,15.4692,56700.0],["2018-04-16",15.6224,16.0877,15.4199,15.6936,104300.0],["2018-04-17",15.8797,16.0713,15.4856,15.5513,118100.0],["2018-04-18",15.5513,16.0166,15.2338,15.7155,188400.0],["2018-04-19",15.6662,15.6662,15.1681,15.1955,61500.0],["2018-04-20",15.2228,15.6115,15.1517,15.5294,88900.0],["2018-04-23",15.5075,15.7374,15.2721,15.3268,66300.0],["2018-04-24",16.449,17.188,16.2574,16.3997,172000.0],["2018-04-25",16.3614,16.7227,16.1479,16.4983,99000.0],["2018-04-26",16.7282,17.1387,16.5092,17.0183,101000.0],["2018-04-27",17.0511,17.4069,16.9252,17.3577,65800.0],["2018-04-30",17.4343,17.5109,17.1168,17.2044,81500.0],["2018-05-01",17.084,17.281,16.8541,17.1715,54300.0],["2018-05-02",16.6953,17.5711,16.6461,16.7884,138800.0],["2018-05-03",16.7555,16.9307,16.5202,16.6023,40600.0],["2018-05-04",16.5694,17.0511,16.5311,16.7884,49500.0],["2018-05-07",16.8705,16.9581,16.6351,16.6844,39300.0],["2018-05-08",16.5585,16.7391,16.3559,16.7227,74700.0],["2018-05-09",16.7336,16.9964,16.7008,16.9471,57700.0],["2018-05-10",17.0128,17.1387,16.8759,17.0183,36200.0],["2018-05-11",17.0567,17.1996,17.0018,17.0952,25300.0],["2018-05-14",17.205,17.4193,16.8205,16.8864,59500.0],["2018-05-15",16.7985,16.848,16.6118,16.7326,43500.0],["2018-05-16",16.8095,17.1281,16.6337,17.0402,61500.0],["2018-05-17",16.9578,17.4193,16.9249,17.3808,44600.0],["2018-05-18",17.4632,17.5511,17.3863,17.4083,52500.0],["2018-05-21",17.5566,17.8148,17.4303,17.7764,67000.0],["2018-05-22",17.8203,17.8313,17.3643,17.672,57600.0],["2018-05-23",17.5951,17.9631,17.5951,17.9357,48500.0],["2018-05-24",17.9411,18.2103,17.8313,18.1389,56700.0],["2018-05-25",18.1609,18.6443,18.0895,18.1774,42200.0],["2018-05-29",18.2103,18.2872,17.8313,18.0016,55200.0],["2018-05-30",18.1059,18.3916,18.0235,18.095,46500.0],["2018-05-31",18.095,18.2598,17.9027,18.1389,67300.0],["2018-06-01",18.2817,18.3806,18.0785,18.3037,80300.0],["2018-06-04",18.3477,18.6773,18.1499,18.3477,89500.0],["2018-06-05",18.3751,18.6333,18.2488,18.6223,72300.0],["2018-06-06",18.7047,18.8146,18.5015,18.7706,86100.0],["2018-06-07",18.8146,19.4518,18.7706,18.9794,72900.0],["2018-06-08",19.0398,19.4463,19.0398,19.0838,81600.0],["2018-06-11",19.1607,20.0121,19.1607,19.9297,86600.0],["2018-06-12",20.089,20.6219,20.0451,20.0726,98700.0],["2018-06-13",20.1714,20.5889,20.1165,20.2209,71600.0],["2018-06-14",20.2483,20.523,20.2483,20.3912,75200.0],["2018-06-15",20.3802,20.8691,20.3582,20.7647,123900.0],["2018-06-18",20.8746,21.9897,20.8087,21.6381,97000.0],["2018-06-19",20.4351,20.4626,18.5729,19.4573,302100.0],["2018-06-20",19.5012,19.5012,19.0068,19.3474,129900.0],["2018-06-21",19.3969,19.677,19.1826,19.5891,133900.0],["2018-06-22",19.7926,19.7983,19.2105,19.3913,203500.0],["2018-06-25",19.2952,19.3744,18.9109,19.154,90600.0],["2018-06-26",19.1653,19.4648,18.9618,19.3913,67900.0],["2018-06-27",19.397,19.9622,19.3744,19.3913,66400.0],["2018-06-28",19.3744,19.7078,19.3744,19.6513,57100.0],["2018-06-29",19.657,20.0582,19.38,19.4026,157800.0],["2018-07-02",19.1596,19.8717,19.12,19.8435,108300.0],["2018-07-03",19.9056,20.4821,19.9056,20.1995,56700.0],["2018-07-05",20.2674,20.3465,19.9226,20.0978,62600.0],["2018-07-06",20.1317,20.3069,19.8322,20.0413,62100.0],["2018-07-09",20.1148,20.5443,20.03,20.3013,112700.0],["2018-07-10",20.3691,20.4426,20.013,20.3465,71500.0],["2018-07-11",20.2674,21.1886,20.1148,21.1151,146000.0],["2018-07-12",21.2225,21.8273,21.1095,21.7255,92700.0],["2018-07-13",21.7425,22.6581,21.7425,22.415,96600.0],["2018-07-16",22.4998,23.2628,22.4998,22.8841,95800.0],["2018-07-17",22.918,23.9015,22.7881,23.8449,115500.0],["2018-07-18",23.9071,24.5458,23.8789,24.3027,196700.0],["2018-07-19",24.218,25.224,24.1106,24.6814,154800.0],["2018-07-20",24.7549,25.3822,24.5401,25.077,157000.0],["2018-07-23",25.1336,26.0265,24.9923,26.0039,155100.0],["2018-07-24",26.1283,26.6313,25.3427,25.9022,212400.0],["2018-07-25",25.9983,26.1622,25.6648,25.8796,74400.0],["2018-07-26",25.9135,26.0604,25.6818,25.987,125400.0],["2018-07-27",25.9192,26.1,25.727,25.7722,126900.0],["2018-07-30",25.7722,25.8966,24.1275,24.7549,230400.0],["2018-07-31",24.7549,25.3427,24.7153,25.2749,156300.0],["2018-08-01",25.1505,26.88,25.1505,26.0209,208100.0],["2018-08-02",25.7496,25.7666,22.8559,22.935,190300.0],["2018-08-03",22.7655,22.8785,21.296,21.5503,231300.0],["2018-08-06",21.4768,21.6351,21.1716,21.3412,107700.0],["2018-08-07",21.3582,21.6012,21.1603,21.2338,110500.0],["2018-08-08",21.3299,21.3299,20.9004,20.9399,124700.0],["2018-08-09",20.9173,21.1095,20.7195,20.7251,102800.0],["2018-08-10",20.5438,20.6628,20.1186,20.2887,192400.0],["2018-08-13",20.351,20.9292,20.2433,20.6968,132800.0],["2018-08-14",20.7478,21.258,20.6004,21.0653,124900.0],["2018-08-15",21.1333,21.1333,19.7218,19.8918,110100.0],["2018-08-16",19.9712,20.7478,19.9712,20.6911,118900.0],["2018-08-17",20.6174,21.5698,20.3624,20.8385,165200.0],["2018-08-20",20.8272,21.122,20.436,20.4701,64200.0],["2018-08-21",20.4644,20.7535,20.3737,20.3964,87700.0],["2018-08-22",21.4111,22.8283,21.2864,22.0063,162700.0],["2018-08-23",21.9213,22.165,21.207,21.2977,139800.0],["2018-08-24",21.2977,21.3714,21.0426,21.173,75100.0],["2018-08-27",21.275,21.275,20.6968,20.8725,119500.0],["2018-08-28",20.8329,21.241,20.7818,21.0653,85100.0],["2018-08-29",21.0936,21.0936,20.6345,20.8839,100300.0],["2018-08-30",20.8102,20.9576,20.5381,20.7365,68100.0],["2018-08-31",20.6855,20.7535,20.5154,20.6911,66900.0],["2018-09-04",20.6968,21.0313,20.5041,20.9632,99400.0],["2018-09-05",20.9802,20.9802,20.5664,20.8272,47300.0],["2018-09-06",20.9689,21.0596,20.5267,20.6968,48500.0],["2018-09-07",20.6061,20.6061,20.2603,20.4417,55700.0],["2018-09-10",20.5551,20.9689,20.283,20.3794,122500.0],["2018-09-11",20.334,20.5097,20.215,20.368,53800.0],["2018-09-12",20.3227,20.4077,19.9429,20.249,46700.0],["2018-09-13",20.2603,20.6798,19.8975,20.0732,47900.0],["2018-09-14",20.0732,20.3453,19.8918,20.0109,53800.0],["2018-09-17",19.9995,19.9995,19.4383,19.7331,87200.0],["2018-09-18",19.7445,20.1356,19.7445,19.8181,61500.0],["2018-09-19",19.8408,19.9542,19.5914,19.6821,42800.0],["2018-09-20",19.7615,19.9202,19.563,19.8408,38100.0],["2018-09-21",19.8918,20.2716,19.6254,19.7274,161800.0],["2018-09-24",19.6141,19.7104,19.2286,19.3363,78900.0],["2018-09-25",19.3023,19.3023,18.9848,19.0812,112000.0],["2018-09-26",19.0699,19.0699,18.5483,18.6901,89000.0],["2018-09-27",18.6901,18.6957,18.4236,18.4803,76700.0],["2018-09-28",18.4066,18.7978,18.2819,18.673,168000.0],["2018-10-01",18.7694,18.9905,18.3443,18.4746,93600.0],["2018-10-02",18.3669,18.6957,17.9304,17.9474,74200.0],["2018-10-03",17.9474,18.1175,17.8624,18.0948,67300.0],["2018-10-04",18.0495,18.2082,17.5903,17.9078,96600.0],["2018-10-05",17.9474,18.0948,17.1481,17.5109,227700.0],["2018-10-08",17.4429,17.7264,17.2842,17.545,77600.0],["2018-10-09",17.4769,17.9304,17.4769,17.545,97100.0],["2018-10-10",17.5563,17.579,16.6379,16.672,98500.0],["2018-10-11",16.5586,16.8874,16.2695,16.3035,65800.0],["2018-10-12",16.5642,16.7513,16.1618,16.3092,66800.0],["2018-10-15",16.2525,16.4225,16.1051,16.1901,62000.0],["2018-10-16",16.2808,16.655,16.0881,16.6096,90800.0],["2018-10-17",16.5813,16.6323,16.1221,16.2071,103700.0],["2018-10-18",16.1391,16.3318,15.5835,15.6402,62300.0],["2018-10-19",15.6062,15.9123,15.1414,15.4248,81200.0],["2018-10-22",15.4645,15.5665,15.3285,15.3568,82100.0],["2018-10-23",15.079,15.2321,14.6822,15.1074,83300.0],["2018-10-24",15.1074,15.2944,14.6085,14.6369,60600.0],["2018-10-25",14.7389,15.1527,14.6765,14.7729,65900.0],["2018-10-26",14.4555,14.8296,14.2174,14.5462,71600.0],["2018-10-29",14.7049,14.8919,14.4951,14.6369,110200.0],["2018-10-30",14.6539,15.2774,14.6255,14.909,67800.0],["2018-10-31",17.5166,19.8068,16.6096,18.3159,193900.0],["2018-11-01",18.4179,18.5767,17.3692,17.4883,156900.0],["2018-11-02",17.6016,17.7604,17.1651,17.5223,135000.0],["2018-11-05",17.0631,17.5336,16.4339,16.5586,94000.0],["2018-11-06",16.5076,16.723,16.1051,16.4169,110400.0],["2018-11-07",16.5246,16.6096,16.0881,16.2581,96400.0],["2018-11-08",16.224,16.6622,15.9508,16.2695,47100.0],["2018-11-09",16.1102,16.1785,15.6549,15.9451,70600.0],["2018-11-12",15.9167,16.0703,15.5753,15.7175,65600.0],["2018-11-13",15.82,16.1557,15.5866,15.746,86800.0],["2018-11-14",15.8996,16.2752,15.7118,15.911,82400.0],["2018-11-15",15.82,16.5313,15.7232,16.4459,53200.0],["2018-11-16",16.3435,16.4175,15.8712,16.1671,64900.0],["2018-11-19",16.1557,16.3321,15.7687,15.9508,45900.0],["2018-11-20",15.6834,15.9452,15.4387,15.5013,59400.0],["2018-11-21",15.5696,15.8826,15.433,15.5184,28200.0],["2018-11-23",15.4273,15.7232,15.3988,15.5127,19100.0],["2018-11-26",15.598,15.8882,15.4842,15.7232,61700.0],["2018-11-27",15.5354,15.7574,15.2737,15.3135,53000.0],["2018-11-28",15.3704,16.3207,15.1655,16.2126,112000.0],["2018-11-29",16.3435,16.3435,15.8143,15.9565,59000.0],["2018-11-30",15.9793,16.0703,15.672,15.8712,61800.0],["2018-12-03",16.0191,16.4345,15.7915,16.389,80800.0],["2018-12-04",16.2809,16.4459,15.9281,15.9793,88700.0],["2018-12-06",15.7005,15.7175,15.0574,15.2907,88200.0],["2018-12-07",15.2793,15.433,14.733,14.807,53800.0],["2018-12-10",15.9338,17.6865,15.9053,17.2711,264400.0],["2018-12-11",18.3352,18.5742,16.059,16.9353,267800.0],["2018-12-12",17.1573,18.4263,17.0378,18.119,324300.0],["2018-12-13",18.21,18.7506,17.3564,17.5158,257600.0],["2018-12-14",17.345,17.6125,17.1743,17.1857,106200.0],["2018-12-17",17.7548,17.7548,16.4971,16.7077,195200.0],["2018-12-18",16.7305,17.345,16.7305,17.1003,139800.0],["2018-12-19",17.1402,17.641,16.9695,17.089,158800.0],["2018-12-20",17.2142,18.375,17.089,17.9596,320300.0],["2018-12-21",17.9596,18.4541,16.77,17.0638,333300.0],["2018-12-24",16.6338,16.8058,16.2468,16.2611,122700.0],["2018-12-26",16.1966,16.9921,16.168,16.9133,122800.0],["2018-12-27",16.555,16.813,16.1178,16.7341,100100.0],["2018-12-28",16.6768,16.9921,16.5836,16.9061,114400.0],["2018-12-31",16.9133,17.3863,16.8416,17.1211,163200.0],["2019-01-02",16.8775,17.6443,16.8058,17.6228,105100.0],["2019-01-03",17.5941,17.5941,16.5048,16.6195,127200.0],["2019-01-04",16.813,17.0208,16.4618,16.5836,114900.0],["2019-01-07",16.5621,16.6195,16.0246,16.555,112200.0],["2019-01-08",16.6266,16.8273,16.2038,16.7126,90700.0],["2019-01-09",16.77,16.8488,16.4905,16.6123,53800.0],["2019-01-10",16.4403,16.5765,16.3256,16.5048,61500.0],["2019-01-11",16.4188,16.8631,16.254,16.813,72200.0],["2019-01-14",16.7126,17.286,16.4761,17.1856,99600.0],["2019-01-15",17.2286,17.5225,16.9276,17.4508,130400.0],["2019-01-16",17.4723,17.5511,16.9348,16.9993,83800.0],["2019-01-17",16.9061,17.1928,16.9061,17.0208,95000.0],["2019-01-18",17.071,17.5726,17.0566,17.3361,62000.0],["2019-01-22",17.3361,17.5583,17.2071,17.5583,82700.0],["2019-01-23",17.5511,17.6945,16.9276,17.0208,77700.0],["2019-01-24",16.985,17.0925,16.727,16.9635,62100.0],["2019-01-25",17.1211,17.3576,17.0136,17.1068,56000.0],["2019-01-28",16.9133,16.9133,16.4761,16.6123,75900.0],["2019-01-29",16.6983,16.6983,16.4618,16.598,51600.0],["2019-01-30",16.7556,16.7556,16.3041,16.5335,51100.0],["2019-01-31",16.641,16.8846,16.4475,16.727,44200.0],["2019-02-01",16.7341,16.7341,16.4116,16.5191,27800.0],["2019-02-04",16.5693,16.6123,16.2826,16.5191,36500.0],["2019-02-05",16.5693,16.9061,16.5693,16.8846,43500.0],["2019-02-06",16.9205,17.157,16.6911,17.0423,63500.0],["2019-02-07",16.9635,17.1355,16.6768,16.8273,40200.0],["2019-02-08",16.7556,16.9778,16.641,16.8703,36100.0],["2019-02-11",16.9133,17.1068,16.8273,17.0208,22300.0],["2019-02-12",17.1785,17.5941,17.1641,17.5941,49800.0],["2019-02-13",17.5511,17.6443,17.1355,17.3003,57400.0],["2019-02-14",17.2501,17.9023,17.243,17.759,116100.0],["2019-02-15",17.8736,18.275,17.7231,18.0528,61700.0],["2019-02-19",18.0528,18.1531,17.3505,17.458,82700.0],["2019-02-20",17.4866,17.845,17.4221,17.6371,52200.0],["2019-02-21",17.6156,17.8665,17.4508,17.5655,130600.0],["2019-02-22",17.716,17.8306,17.5368,17.7805,66200.0],["2019-02-25",17.9381,18.0241,17.6443,17.7661,88500.0],["2019-02-26",17.7661,17.9883,17.587,17.8808,67500.0],["2019-02-27",18.017,18.017,14.9496,14.9711,258400.0],["2019-02-28",14.9138,14.9138,14.2043,14.5196,142300.0],["2019-03-01",14.62,15.4513,14.62,15.351,115900.0],["2019-03-04",15.3725,16.0246,15.2793,15.3366,118700.0],["2019-03-05",15.4083,15.5875,15.0213,15.1288,105200.0],["2019-03-06",15.0786,15.1288,14.6128,14.7131,59000.0],["2019-03-07",14.663,14.7418,14.448,14.5985,65100.0],["2019-03-08",14.411,14.7066,14.3317,14.5841,51400.0],["2019-03-11",14.6129,14.8436,14.512,14.721,43600.0],["2019-03-12",14.7354,14.858,14.5768,14.6706,81400.0],["2019-03-13",14.721,14.7715,14.5552,14.6994,61400.0],["2019-03-14",14.5841,14.7931,14.5841,14.7931,60200.0],["2019-03-15",14.9013,15.1968,14.8436,15.1175,152100.0],["2019-03-18",15.1031,15.3698,15.0671,15.3194,72700.0],["2019-03-19",15.4059,15.7159,15.2329,15.3338,83800.0],["2019-03-20",15.2761,15.6005,15.1896,15.4996,69300.0],["2019-03-21",15.4347,15.7808,15.4347,15.5285,91400.0],["2019-03-22",15.4636,15.5357,15.2617,15.3554,100700.0],["2019-03-25",15.2978,15.7087,15.2545,15.3843,97400.0],["2019-03-26",15.4996,15.7664,15.3626,15.6294,58500.0],["2019-03-27",15.6005,15.824,15.4636,15.6438,64600.0],["2019-03-28",15.6654,15.997,15.5717,15.9754,43900.0],["2019-03-29",16.0403,16.3503,15.9754,16.3215,127000.0],["2019-04-01",16.5666,16.8261,16.4296,16.6531,85500.0],["2019-04-02",16.6531,16.754,16.5017,16.6603,65500.0],["2019-04-03",16.7324,17.0135,16.6459,16.8045,70000.0],["2019-04-04",16.8117,16.9414,16.718,16.8045,67100.0],["2019-04-05",16.8333,17.064,16.7612,17.0568,145600.0],["2019-04-08",16.9703,17.2154,16.8982,17.0856,30800.0],["2019-04-09",16.9991,16.9991,16.271,16.307,48900.0],["2019-04-10",16.4007,16.5666,16.2277,16.5161,27800.0],["2019-04-11",16.4945,16.7828,16.3647,16.6675,41400.0],["2019-04-12",16.6819,16.8333,16.5305,16.718,27200.0],["2019-04-15",16.7612,16.8405,16.5161,16.5666,40500.0],["2019-04-16",16.5233,16.6819,16.5233,16.6242,36800.0],["2019-04-17",16.6098,16.7107,16.271,16.3575,51000.0],["2019-04-18",16.307,16.6531,16.2782,16.3719,46000.0],["2019-04-22",16.2494,16.2494,15.8745,15.9322,38600.0],["2019-04-23",15.8745,16.5521,15.8601,16.1556,54900.0],["2019-04-24",16.1124,16.3719,15.997,16.0187,53200.0],["2019-04-25",15.9754,16.2422,15.6943,16.1124,44500.0],["2019-04-26",16.1268,16.4873,16.0475,16.2638,44600.0],["2019-04-29",16.2349,16.6098,16.2349,16.4296,65700.0],["2019-04-30",16.5089,16.5161,15.925,16.3719,70100.0],["2019-05-01",17.4172,17.8065,16.7756,17.1145,104400.0],["2019-05-02",16.9054,17.4461,16.5594,17.3307,78400.0],["2019-05-03",17.511,17.5326,16.8766,16.9198,76600.0],["2019-05-06",16.6675,17.1145,16.6387,16.9487,49400.0],["2019-05-07",16.7973,16.927,16.7035,16.8333,63000.0],["2019-05-08",16.8189,16.8189,16.3215,16.3935,47900.0],["2019-05-09",16.2638,16.2638,15.824,16.2349,93600.0],["2019-05-10",16.1335,16.2857,15.8653,15.9523,49300.0],["2019-05-13",15.6624,15.6624,14.8579,15.0028,66100.0],["2019-05-14",15.097,15.7493,15.0608,15.6044,72200.0],["2019-05-15",15.5609,15.6334,15.4232,15.4957,27800.0],["2019-05-16",15.4739,15.6914,15.387,15.4812,34600.0],["2019-05-17",15.3217,15.5826,15.2203,15.4159,51300.0],["2019-05-20",15.2565,16.4379,15.155,16.3437,82300.0],["2019-05-21",16.4451,16.6481,16.2857,16.3292,130400.0],["2019-05-22",16.4959,16.4959,15.9015,15.9885,40200.0],["2019-05-23",15.7348,15.7856,15.3145,15.5899,69300.0],["2019-05-24",15.7204,15.7204,15.3217,15.3725,45500.0],["2019-05-28",15.4449,15.5682,14.9666,14.9883,79300.0],["2019-05-29",14.9014,14.9086,14.597,14.6767,90200.0],["2019-05-30",14.7637,14.8724,14.6042,14.8289,73700.0],["2019-05-31",14.6767,14.9593,14.51,14.9231,58600.0],["2019-06-03",14.9159,15.0101,14.6477,14.9014,69500.0],["2019-06-04",14.9303,15.1333,14.8651,15.0173,41800.0],["2019-06-05",15.097,15.097,14.5172,14.5535,58900.0],["2019-06-06",14.6984,14.6984,14.2056,14.5027,52600.0],["2019-06-07",14.423,14.8796,14.4158,14.6767,35200.0],["2019-06-10",14.7564,14.9376,14.6984,14.8434,44200.0],["2019-06-11",15.0608,15.0681,14.6549,14.8289,67300.0],["2019-06-12",14.8144,14.8434,14.6694,14.7854,36500.0],["2019-06-13",14.9159,15.213,14.7564,14.9593,40200.0],["2019-06-14",14.9014,14.9376,14.6767,14.7999,28700.0],["2019-06-17",14.7999,14.8216,14.423,14.7926,37900.0],["2019-06-18",14.7854,15.0028,14.6984,14.9666,66900.0],["2019-06-19",14.9231,15.6986,14.6694,15.5247,84000.0],["2019-06-20",15.7204,15.974,15.6116,15.9378,81800.0],["2019-06-21",15.8943,15.8943,15.0391,15.0898,88200.0],["2019-06-24",15.0826,15.3145,14.8361,14.9086,118000.0],["2019-06-25",14.9086,15.4884,14.9014,15.387,102100.0],["2019-06-26",15.4015,15.7566,15.2565,15.4884,49800.0],["2019-06-27",15.5464,15.7276,15.5029,15.6986,35900.0],["2019-06-28",15.6986,16.148,15.6551,16.061,98000.0],["2019-07-01",16.1842,16.2639,15.4594,15.5464,64900.0],["2019-07-02",15.4957,15.6914,15.3652,15.6406,29100.0],["2019-07-03",15.6406,15.7566,15.097,15.2637,26100.0],["2019-07-05",15.213,15.3725,15.1405,15.3362,30000.0],["2019-07-08",15.4015,15.4159,15.2058,15.3,31500.0],["2019-07-09",15.2275,15.2275,14.7347,14.9086,50000.0],["2019-07-10",14.9521,15.5029,14.8724,15.4522,56800.0],["2019-07-11",15.4594,15.8871,15.3435,15.8508,40800.0],["2019-07-12",15.8291,16.119,15.5392,15.5682,43400.0],["2019-07-15",15.6189,15.6769,15.4304,15.5537,45500.0],["2019-07-16",15.4522,15.8363,15.3507,15.7638,58000.0],["2019-07-17",15.7348,15.7638,15.3942,15.6551,43800.0],["2019-07-18",15.5971,15.5971,15.2637,15.3145,45000.0],["2019-07-19",15.2782,15.4015,14.9666,14.9811,49000.0],["2019-07-22",14.9956,15.184,14.7854,14.8144,24700.0],["2019-07-23",14.7709,14.7709,14.4955,14.5535,64000.0],["2019-07-24",14.4448,14.5172,13.9664,14.0606,82500.0],["2019-07-25",14.0244,14.2128,13.5025,13.5968,68900.0],["2019-07-26",13.5315,13.9664,13.5315,13.8359,76500.0],["2019-07-29",13.7707,13.8939,13.5823,13.7417,107600.0],["2019-07-30",13.6982,13.8794,13.4011,13.5605,77600.0],["2019-07-31",15.2203,16.6626,15.2203,15.7276,229700.0],["2019-08-01",15.7276,15.8653,15.1478,15.3435,102100.0],["2019-08-02",15.213,15.2203,14.5172,14.6694,61000.0],["2019-08-05",14.6259,14.6549,14.2418,14.5172,58100.0],["2019-08-06",14.4955,14.7419,14.3215,14.5462,45500.0],["2019-08-07",14.3288,14.7926,14.2563,14.7564,53400.0],["2019-08-08",14.7926,15.3072,14.7926,15.1985,33500.0],["2019-08-09",15.1839,15.3151,14.8996,14.9507,39100.0],["2019-08-12",14.8632,14.9944,14.6737,14.9361,30300.0],["2019-08-13",14.9215,15.2714,14.8632,15.0892,36900.0],["2019-08-14",14.783,14.9725,14.557,14.6081,176100.0],["2019-08-15",14.681,14.732,14.4185,14.6591,32900.0],["2019-08-16",14.7466,15.3152,14.7466,15.0746,166800.0],["2019-08-19",15.3006,15.337,15.1694,15.235,23800.0],["2019-08-20",15.2714,15.3224,15.1329,15.1766,176100.0],["2019-08-21",15.3443,15.563,15.235,15.4755,96000.0],["2019-08-22",15.6723,15.6723,14.8705,14.8924,95500.0],["2019-08-23",14.8195,15.0381,14.1561,14.1853,62700.0],["2019-08-26",14.3165,14.4623,14.0103,14.2582,39700.0],["2019-08-27",14.3602,14.3821,14.0103,14.0541,36500.0],["2019-08-28",14.0614,14.3529,14.0614,14.3457,29900.0],["2019-08-29",14.5206,14.7684,14.4841,14.5643,41600.0],["2019-08-30",14.6445,14.8559,14.4623,14.6299,26500.0],["2019-09-03",14.4842,14.6372,14.2072,14.2873,59100.0],["2019-09-04",14.5352,14.5352,13.9812,14.178,50400.0],["2019-09-05",14.3748,14.7174,14.2509,14.5133,74100.0],["2019-09-06",14.5498,15.009,14.4769,14.7757,47400.0],["2019-09-09",14.8195,15.5265,14.8195,15.3443,47500.0],["2019-09-10",15.337,16.3065,15.2131,16.168,67300.0],["2019-09-11",16.2628,16.9771,15.8692,16.8532,45100.0],["2019-09-12",16.7585,16.8386,16.4888,16.7439,72700.0],["2019-09-13",16.8314,17.0282,16.6345,16.722,36500.0],["2019-09-16",16.6272,17.0646,16.6272,16.8459,34800.0],["2019-09-17",16.722,16.7293,16.4013,16.62,38800.0],["2019-09-18",16.5689,16.6564,16.1534,16.2482,80800.0],["2019-09-19",16.2846,16.5252,16.0441,16.066,51200.0],["2019-09-20",16.1097,16.2992,15.8254,15.9056,78100.0],["2019-09-23",15.7306,15.9931,15.7306,15.8254,40000.0],["2019-09-24",15.7817,15.9129,15.5047,15.563,58200.0],["2019-09-25",15.5484,16.1024,15.4172,15.9858,32300.0],["2019-09-26",15.9566,16.0368,15.5994,15.942,32800.0],["2019-09-27",15.9785,16.2118,15.9129,16.0004,35700.0],["2019-09-30",16.0733,16.1753,16.0149,16.0441,42200.0],["2019-10-01",16.0587,16.5616,15.8546,16.0733,39400.0],["2019-10-02",15.8764,16.2336,15.7963,16.1461,47100.0],["2019-10-03",16.0368,16.2919,15.9931,16.1753,29800.0],["2019-10-04",16.1461,16.3357,16.0295,16.2919,33300.0],["2019-10-07",16.1899,16.445,16.0951,16.0951,36900.0],["2019-10-08",15.9858,16.1024,15.7525,16.0368,59400.0],["2019-10-09",16.2117,16.2263,16.0222,16.1243,21400.0],["2019-10-10",16.1097,16.2992,16.0951,16.168,26600.0],["2019-10-11",16.4159,16.8095,16.3503,16.4377,45300.0],["2019-10-14",16.4013,16.4013,15.9858,16.1024,28200.0],["2019-10-15",16.1826,16.4304,16.0805,16.4086,33300.0],["2019-10-16",16.394,16.6345,16.3357,16.5908,30100.0],["2019-10-17",16.7001,16.9115,16.5689,16.8459,54700.0],["2019-10-18",16.7147,16.8678,16.5616,16.6491,31800.0],["2019-10-21",16.8241,17.451,16.7074,17.3197,76600.0],["2019-10-22",17.3489,17.4947,17.0938,17.4437,18700.0],["2019-10-23",17.451,17.8519,17.276,17.7425,70700.0],["2019-10-24",17.8227,17.8883,17.4947,17.779,32200.0],["2019-10-25",17.7425,18.2236,17.6551,18.158,36200.0],["2019-10-28",18.2236,18.2236,17.8665,17.9175,80400.0],["2019-10-29",17.7717,18.0851,17.6405,18.0779,33100.0],["2019-10-30",17.4218,17.4218,15.9056,16.1243,101800.0],["2019-10-31",16.1461,16.2482,15.512,15.7744,49300.0],["2019-11-01",15.9129,15.9931,15.5193,15.5994,40000.0],["2019-11-04",15.7671,16.2263,15.6505,16.1097,37100.0],["2019-11-05",16.117,16.7658,16.0004,16.6929,54000.0],["2019-11-06",16.6127,16.7074,16.2555,16.4232,34300.0],["2019-11-07",16.5844,16.6943,16.3865,16.6064,29500.0],["2019-11-08",16.5477,16.599,16.2619,16.3205,26000.0],["2019-11-11",16.086,16.3059,15.9761,16.2473,24700.0],["2019-11-12",16.2399,16.3938,16.0128,16.2766,30400.0],["2019-11-13",16.1667,16.1667,15.8662,15.9688,37400.0],["2019-11-14",15.8882,16.1593,15.8369,15.9614,31100.0],["2019-11-15",16.13,16.4891,15.7563,16.3572,45700.0],["2019-11-18",16.3132,16.3645,16.0421,16.1813,21500.0],["2019-11-19",16.1886,16.3425,15.9688,16.2179,99200.0],["2019-11-20",16.2326,16.5551,16.2326,16.2986,35800.0],["2019-11-21",16.2912,16.4158,16.0127,16.2912,48900.0],["2019-11-22",16.3792,16.3938,16.1813,16.3132,17600.0],["2019-11-25",16.4012,17.0094,16.2033,16.9288,34400.0],["2019-11-26",16.8555,16.9728,16.7309,16.8555,47800.0],["2019-11-27",16.9142,17.0387,16.7822,16.9435,22000.0],["2019-11-29",16.8922,17.0827,16.8922,16.9728,12100.0],["2019-12-02",17.0168,17.09,16.6796,16.7236,23700.0],["2019-12-03",16.6064,16.8409,16.5038,16.7969,37100.0],["2019-12-04",16.8848,16.9581,16.5917,16.8482,81900.0],["2019-12-05",16.8995,17.0827,16.8702,16.9288,26400.0],["2019-12-06",17.0314,17.2806,16.9361,17.1047,39000.0],["2019-12-09",17.1707,17.4271,17.0754,17.1707,54700.0],["2019-12-10",17.2073,17.9548,17.2073,17.9401,54000.0],["2019-12-11",17.9914,18.0354,17.6763,17.9401,41200.0],["2019-12-12",17.9988,18.3212,17.9988,18.2333,64900.0],["2019-12-13",18.3066,18.3212,18.1087,18.1893,91700.0],["2019-12-16",18.3212,18.4165,18.1893,18.3212,140300.0],["2019-12-17",18.3212,18.3212,18.2479,18.3212,148300.0],["2019-12-18",18.3212,18.3505,18.1453,18.3066,69900.0],["2019-12-19",18.4238,19.098,18.3432,19.0907,57600.0],["2019-12-20",19.1567,19.4718,18.8049,19.3252,134500.0],["2019-12-23",19.3399,19.3765,18.8049,18.8782,46700.0],["2019-12-24",18.9808,19.098,18.8635,18.9661,18100.0],["2019-12-26",18.9661,19.0834,18.607,18.7976,27600.0],["2019-12-27",18.8709,18.9661,18.5264,18.673,32400.0],["2019-12-30",18.6803,18.6803,18.4238,18.4531,48800.0],["2019-12-31",18.4531,18.6876,18.3725,18.4385,39600.0],["2020-01-02",18.5118,18.5924,18.2406,18.4605,60800.0],["2020-01-03",18.2846,18.5924,18.2846,18.3799,42600.0],["2020-01-06",18.3652,18.4092,18.0867,18.1453,40900.0],["2020-01-07",18.204,18.3066,17.7423,18.2626,120800.0],["2020-01-08",18.3359,18.6437,18.2113,18.3432,75600.0],["2020-01-09",18.3945,18.4751,18.1893,18.2919,31200.0],["2020-01-10",18.2773,18.3799,18.0208,18.1527,156200.0],["2020-01-13",18.2186,18.5997,18.0501,18.4238,48800.0],["2020-01-14",18.3652,18.4018,18.1307,18.1747,57400.0],["2020-01-15",18.094,18.4898,17.9988,18.4531,49000.0],["2020-01-16",18.6144,18.8855,18.5337,18.7756,56400.0],["2020-01-17",18.9002,18.9441,18.6363,18.6437,60100.0],["2020-01-21",18.5044,18.5044,17.9988,18.1893,58300.0],["2020-01-22",18.3139,18.3799,18.094,18.2186,37600.0],["2020-01-23",18.2186,18.2919,17.9621,18.2186,47000.0],["2020-01-24",18.2992,18.2992,17.8302,17.9401,32100.0],["2020-01-27",17.5884,17.8962,17.5884,17.7789,30200.0],["2020-01-28",17.8522,17.9255,17.4711,17.7276,48000.0],["2020-01-29",17.8082,17.8595,17.6177,17.7276,29500.0],["2020-01-30",17.581,17.9475,17.5151,17.8888,37500.0],["2020-01-31",17.7423,17.7423,17.2879,17.3319,45700.0],["2020-02-03",17.3832,17.5591,17.3319,17.3539,34600.0],["2020-02-04",17.5664,17.8962,17.5664,17.6617,30800.0],["2020-02-05",17.8815,18.2333,17.8669,18.1673,29500.0],["2020-02-06",18.2919,18.3359,17.8156,17.9035,23700.0],["2020-02-07",17.7936,17.7936,17.2733,17.3319,31700.0],["2020-02-10",17.3026,17.3539,17.134,17.2879,25700.0],["2020-02-11",17.4638,17.4784,17.2,17.2219,29800.0],["2020-02-12",17.3685,17.4491,17.0387,17.0607,24600.0],["2020-02-13",16.9508,17.0974,16.8922,16.9874,28700.0],["2020-02-14",16.9068,17.2366,16.6503,16.709,39200.0],["2020-02-18",16.7236,16.7822,16.2766,16.6283,61600.0],["2020-02-19",16.7016,16.8042,16.5038,16.6357,52700.0],["2020-02-20",16.621,17.0461,16.5331,16.9874,56800.0],["2020-02-21",17.0167,17.112,16.709,16.8042,33500.0],["2020-02-24",16.3205,16.7163,16.2692,16.6577,30100.0],["2020-02-25",16.6943,16.7383,15.7563,15.8369,41200.0],["2020-02-26",16.8555,16.8555,15.7196,15.9395,49900.0],["2020-02-27",15.7123,15.7123,14.8768,14.8768,151500.0],["2020-02-28",14.657,15.3385,14.5837,15.2872,76800.0],["2020-03-02",15.3898,15.5584,15.0234,15.4045,59400.0],["2020-03-03",15.3898,15.7636,15.17,15.3385,62700.0],["2020-03-04",15.4338,15.7269,15.2139,15.4485,44900.0],["2020-03-05",15.3165,15.3239,14.5031,14.6936,88600.0],["2020-03-06",14.4605,14.7092,14.072,14.4761,86300.0],["2020-03-09",13.9244,14.0953,13.3338,13.6369,84900.0],["2020-03-10",14.0642,14.1497,13.4271,14.1109,76000.0],["2020-03-11",13.769,13.9399,13.5125,13.7612,100000.0],["2020-03-12",13.1007,13.1007,12.0906,12.2149,72100.0],["2020-03-13",12.7744,12.9764,12.0673,12.9298,85900.0],["2020-03-16",10.8784,12.4014,10.8784,11.5156,110400.0],["2020-03-17",12.2848,12.8909,11.772,12.6578,118300.0],["2020-03-18",11.8264,12.5413,11.5389,11.8652,131600.0],["2020-03-19",11.9896,13.598,11.873,13.1163,101300.0],["2020-03-20",13.225,13.5436,12.176,12.6578,144300.0],["2020-03-23",12.6889,13.2173,12.2771,12.8987,109600.0],["2020-03-24",13.396,14.647,13.396,14.3207,85700.0],["2020-03-25",14.2663,14.375,13.4815,13.6913,119100.0],["2020-03-26",13.8,14.6548,13.5669,14.6548,240200.0],["2020-03-27",14.1419,14.1419,12.5646,12.5723,87700.0],["2020-03-30",12.5102,14.0953,12.5102,13.2173,125200.0],["2020-03-31",13.0385,14.1186,13.0385,13.7767,184000.0],["2020-04-01",13.0386,13.2173,12.3781,12.5024,83900.0],["2020-04-02",12.549,12.7122,11.8652,12.2926,78300.0],["2020-04-03",12.3159,12.4247,11.9274,12.4169,53000.0],["2020-04-06",12.5956,13.2173,12.5102,13.1318,85600.0],["2020-04-07",13.5358,13.6058,12.9686,13.0619,81300.0],["2020-04-08",13.2872,13.2872,12.7044,12.8987,62000.0],["2020-04-09",13.2483,13.5203,12.751,13.4737,103600.0],["2020-04-13",13.2794,13.8311,13.1085,13.7845,49300.0],["2020-04-14",13.9943,14.1186,13.6913,14.0953,64100.0],["2020-04-15",13.9088,14.2119,13.396,14.0642,82300.0],["2020-04-16",14.1031,14.5149,13.6136,14.4838,104800.0],["2020-04-17",14.6781,15.2609,14.0798,14.9967,70100.0],["2020-04-20",14.5304,14.5926,13.7767,14.072,55000.0],["2020-04-21",13.8,13.9166,13.3494,13.4659,74900.0],["2020-04-22",13.8622,14.0176,13.6835,13.7612,38600.0],["2020-04-23",13.7146,14.3673,13.7146,14.2041,50300.0],["2020-04-24",14.3517,14.6625,14.0565,14.546,95200.0],["2020-04-27",14.5693,15.2997,14.5693,15.1987,128900.0],["2020-04-28",15.5406,16.2166,15.5406,16.0845,57100.0],["2020-04-29",14.4761,16.3098,14.2352,15.7582,133200.0],["2020-04-30",15.2686,15.7038,15.222,15.4318,43900.0],["2020-05-01",14.9811,15.3541,14.8568,15.3463,63400.0],["2020-05-04",14.9656,15.2764,14.7092,15.2764,60900.0],["2020-05-05",15.4862,15.8125,15.3308,15.4163,48900.0],["2020-05-06",15.2919,15.6805,14.9578,15.4551,58700.0],["2020-05-07",15.696,15.7737,15.3619,15.4551,50500.0],["2020-05-08",15.729,15.8464,15.5412,15.6664,53600.0],["2020-05-11",15.4629,15.6116,15.0091,15.3143,61600.0],["2020-05-12",15.3456,15.3456,14.696,14.696,141200.0],["2020-05-13",14.4691,14.5552,13.9135,14.0778,56000.0],["2020-05-14",13.7022,13.9448,13.264,13.9292,61600.0],["2020-05-15",13.9057,14.5239,13.8822,14.2265,100900.0],["2020-05-18",14.8682,15.4003,14.8682,15.1421,83500.0],["2020-05-19",14.9621,15.3534,14.8134,14.8447,134700.0],["2020-05-20",15.1499,15.6899,15.0951,15.5647,119300.0],["2020-05-21",15.4395,15.6664,15.1499,15.2516,75300.0],["2020-05-22",15.3769,15.3769,15.103,15.1656,54300.0],["2020-05-26",15.4629,15.7447,15.4551,15.5177,73300.0],["2020-05-27",15.7603,16.1437,15.5803,16.1046,128700.0],["2020-05-28",16.2846,16.7619,16.1359,16.1437,95800.0],["2020-05-29",15.9325,16.4881,15.8307,16.4255,62000.0],["2020-06-01",16.4802,16.5272,16.1124,16.1124,76100.0],["2020-06-02",16.3159,16.7698,16.2142,16.5898,159700.0],["2020-06-03",16.8715,17.1297,16.668,16.7385,68900.0],["2020-06-04",16.5115,16.8637,16.4411,16.6915,59000.0],["2020-06-05",17.2706,17.4115,16.8089,16.9263,92500.0],["2020-06-08",16.9419,17.3254,16.8089,17.0358,123500.0],["2020-06-09",16.8167,17.2863,16.668,17.1141,85000.0],["2020-06-10",17.028,17.3019,16.7776,16.9263,41300.0],["2020-06-11",16.4881,16.5976,15.7055,15.7447,84200.0],["2020-06-12",16.3237,16.3237,15.6194,15.7916,83100.0],["2020-06-15",15.2595,16.2533,15.1264,16.089,109100.0],["2020-06-16",16.6133,16.8011,16.0029,16.4255,129900.0],["2020-06-17",16.4881,17.0358,16.0342,16.3942,107500.0],["2020-06-18",16.2611,16.3159,15.9325,15.9559,59100.0],["2020-06-19",16.1829,16.1829,15.5099,15.5647,94000.0],["2020-06-22",15.4551,15.9716,15.3847,15.8229,44900.0],["2020-06-23",15.9951,16.0107,15.6351,15.6742,102400.0],["2020-06-24",15.4316,15.6507,15.283,15.4395,50200.0],["2020-06-25",15.3847,15.4786,15.1343,15.4003,51900.0],["2020-06-26",15.3456,15.4316,14.6726,14.6726,196300.0],["2020-06-29",14.8682,16.0811,14.8682,16.0107,78100.0],["2020-06-30",15.8542,16.1985,15.8542,16.0733,90300.0],["2020-07-01",16.1829,16.1829,15.6507,15.6664,43800.0],["2020-07-02",15.9872,16.089,15.6507,15.7212,49300.0],["2020-07-06",16.0264,16.0264,15.6742,15.909,53600.0],["2020-07-07",15.7212,15.8229,15.236,15.2751,57300.0],["2020-07-08",15.3847,15.4316,14.8682,15.1186,75500.0],["2020-07-09",15.0717,15.0795,14.6178,14.7274,47400.0],["2020-07-10",14.6726,14.9543,14.6726,14.923,48200.0],["2020-07-13",15.0873,15.2125,14.7743,14.9308,76500.0],["2020-07-14",14.8447,15.1186,14.7978,15.0169,36900.0],["2020-07-15",15.3299,15.6273,15.1969,15.5021,75900.0],["2020-07-16",15.3064,15.4942,15.056,15.1656,50900.0],["2020-07-17",15.1264,15.5412,15.1264,15.2516,56400.0],["2020-07-20",15.1421,15.1577,14.9699,15.103,25300.0],["2020-07-21",15.2438,15.3377,14.9386,15.0482,53000.0],["2020-07-22",14.8995,15.1812,14.8291,14.9152,56000.0],["2020-07-23",14.8604,15.0638,14.7508,14.9778,55300.0],["2020-07-24",14.9543,15.3769,14.9543,15.1734,69500.0],["2020-07-27",15.103,15.2986,14.9308,15.2751,252000.0],["2020-07-28",15.1421,16.1594,15.1421,15.7916,90300.0],["2020-07-29",16.2611,18.4992,16.2376,17.9827,194000.0],["2020-07-30",17.7792,17.834,16.9028,17.4897,109100.0],["2020-07-31",17.388,17.5914,17.1845,17.5367,56700.0],["2020-08-03",17.7714,18.2409,17.6384,18.0297,63500.0],["2020-08-04",17.9358,18.0688,17.5758,17.7636,45300.0],["2020-08-05",17.9201,18.3583,17.568,18.1862,82300.0],["2020-08-06",18.2253,18.3818,18.1392,18.1862,81400.0],["2020-08-07",18.194,18.5247,18.1468,18.4538,49000.0],["2020-08-10",18.5956,18.6428,18.2413,18.2806,54600.0],["2020-08-11",18.2806,18.5089,18.1468,18.257,206500.0],["2020-08-12",18.5562,18.7373,18.2413,18.3358,87500.0],["2020-08-13",18.2413,18.4066,18.0445,18.0681,44900.0],["2020-08-14",17.9421,18.1547,17.6902,17.8476,73000.0],["2020-08-17",17.9264,18.257,17.8476,18.2019,49500.0],["2020-08-18",18.2177,18.2177,17.8476,17.9027,105400.0],["2020-08-19",17.9815,17.9815,17.6902,17.7138,41700.0],["2020-08-20",17.5563,17.8713,17.5327,17.8476,42300.0],["2020-08-21",17.7217,17.7217,17.4304,17.5485,44400.0],["2020-08-24",17.7374,17.7374,17.3831,17.4697,43000.0],["2020-08-25",17.4461,17.6115,17.147,17.2808,48200.0],["2020-08-26",17.328,17.3989,17.0997,17.2887,54200.0],["2020-08-27",17.3989,17.4697,17.1312,17.1548,66400.0],["2020-08-28",17.2729,17.517,17.0525,17.3595,88600.0],["2020-08-31",17.2808,17.6744,16.8872,17.4697,64000.0],["2020-09-01",17.4068,17.8555,17.4068,17.7925,49500.0],["2020-09-02",17.8161,18.1389,17.7689,18.0759,43600.0],["2020-09-03",18.0366,18.0366,17.3516,17.517,44400.0],["2020-09-04",17.7689,17.7689,17.2099,17.2493,49900.0],["2020-09-08",17.0682,17.0682,16.6825,16.8242,48200.0],["2020-09-09",16.9501,17.147,16.7218,16.9186,39200.0],["2020-09-10",16.9501,17.0525,16.6982,16.8006,61800.0],["2020-09-11",16.9186,17.147,16.7927,17.021,51200.0],["2020-09-14",17.0052,17.4146,17.0052,17.3595,40000.0],["2020-09-15",17.5091,17.5957,17.2257,17.2729,61100.0],["2020-09-16",17.4068,17.6666,17.3674,17.5878,41600.0],["2020-09-17",17.3438,17.5957,17.2572,17.2965,27700.0],["2020-09-18",17.4461,17.6351,16.9738,17.5563,213800.0],["2020-09-21",17.2257,17.328,16.9816,17.2099,70400.0],["2020-09-22",17.3202,17.3989,17.0052,17.1233,131200.0],["2020-09-23",17.0446,17.3674,16.9895,17.0131,67200.0],["2020-09-24",16.9659,17.5878,16.895,17.4855,66600.0],["2020-09-25",17.3831,17.761,17.3831,17.5406,46100.0],["2020-09-28",17.761,18.4696,17.761,18.383,77900.0],["2020-09-29",18.4775,18.6113,18.1783,18.4617,66900.0],["2020-09-30",18.627,19.3986,18.627,18.8475,83000.0],["2020-10-01",19.0207,19.0207,18.3515,18.5719,42800.0],["2020-10-02",17.8791,18.4302,17.7532,18.0838,56700.0],["2020-10-05",18.2413,18.509,18.2413,18.4538,39100.0],["2020-10-06",18.5956,18.5956,18.0051,18.0602,28400.0],["2020-10-07",18.1389,18.4617,18.0445,18.3594,79500.0],["2020-10-08",18.5168,19.3277,18.5168,19.1152,60900.0],["2020-10-09",19.249,19.249,18.6585,18.816,30800.0],["2020-10-12",18.942,19.3277,18.816,19.1624,39600.0],["2020-10-13",18.9971,19.0679,18.7766,18.9026,33900.0],["2020-10-14",18.9971,18.9971,18.7766,18.9105,34300.0],["2020-10-15",18.6585,19.2096,18.5168,19.1388,52700.0],["2020-10-16",19.0679,19.2962,19.06,19.0837,24600.0],["2020-10-19",19.0915,19.1467,18.7058,18.7845,41200.0],["2020-10-20",18.8947,19.0364,18.6979,18.8396,59300.0],["2020-10-21",18.8554,19.0128,18.5798,18.6034,19100.0],["2020-10-22",18.5956,18.8002,18.5798,18.7373,64100.0],["2020-10-23",18.9813,19.1624,18.753,19.0679,26900.0],["2020-10-26",18.8081,18.8081,18.2649,18.4696,167700.0],["2020-10-27",18.3909,19.8316,18.3515,19.4379,94400.0],["2020-10-28",19.9182,23.4295,19.8395,22.8784,187800.0],["2020-10-29",22.7288,22.8705,21.3825,21.9809,90300.0],["2020-10-30",21.8391,22.3981,21.5006,22.3824,103300.0],["2020-11-02",22.7603,23.0437,22.4926,22.9964,64500.0],["2020-11-03",23.3665,23.6184,23.2405,23.5712,183300.0],["2020-11-04",23.2799,23.5633,22.5949,23.5318,87000.0],["2020-11-05",23.4216,24.6104,23.4216,23.5161,315700.0],["2020-11-06",23.6505,23.7771,22.9228,23.0494,54400.0],["2020-11-09",23.9511,24.5285,22.2188,22.3217,145300.0],["2020-11-10",22.6143,23.9274,22.5036,23.5161,74000.0],["2020-11-11",23.5161,23.5161,22.9307,23.1838,40800.0],["2020-11-12",23.0177,23.2629,22.4799,22.6618,31800.0],["2020-11-13",22.8279,23.1047,22.4403,22.5748,37300.0],["2020-11-16",22.8358,23.2788,22.6618,22.8991,55000.0],["2020-11-17",22.8991,23.6901,22.8437,23.5872,59700.0],["2020-11-18",23.5951,23.9827,23.5951,23.6663,94300.0],["2020-11-19",23.6663,24.0223,23.437,23.9986,46300.0],["2020-11-20",23.9115,23.9906,23.6822,23.9115,43200.0],["2020-11-23",24.046,24.6313,24.046,24.5522,63500.0],["2020-11-24",24.8607,25.2879,24.6788,25.2167,116500.0],["2020-11-25",25.1138,25.2958,24.3624,24.8054,67900.0],["2020-11-27",24.8924,24.9161,24.133,24.6709,35600.0],["2020-11-30",24.7263,24.7263,24.0697,24.3387,67600.0],["2020-12-01",24.5048,24.576,24.2596,24.4336,54900.0],["2020-12-02",24.3861,24.7025,24.2912,24.5206,42600.0],["2020-12-03",24.6076,25.3116,24.4099,25.2879,76900.0],["2020-12-04",25.2879,25.6201,25.098,25.5647,83100.0],["2020-12-07",25.6359,25.7862,25.1297,25.2088,197400.0],["2020-12-08",25.715,29.1795,25.628,28.6812,326600.0],["2020-12-09",28.6337,29.4801,28.3173,28.4202,131200.0],["2020-12-10",28.3253,28.6496,27.8744,28.3648,146300.0],["2020-12-11",28.3964,29.0292,28.3727,28.8315,76800.0],["2020-12-14",29.2665,30.0575,29.1874,29.4247,128200.0],["2020-12-15",29.7649,29.9784,28.958,29.4089,134600.0],["2020-12-16",29.5038,29.9626,28.9659,29.3298,175300.0],["2020-12-17",28.9954,29.8398,28.9954,29.5054,129300.0],["2020-12-18",29.681,29.8064,29.2295,29.38,327500.0],["2020-12-21",29.0539,29.798,28.9285,29.6141,90800.0],["2020-12-22",29.6392,30.1241,29.6392,30.1074,58000.0],["2020-12-23",30.3415,30.4084,30.1074,30.308,67400.0],["2020-12-24",30.5254,30.5254,30.2077,30.308,32600.0],["2020-12-28",30.517,30.6174,29.7646,30.5338,90300.0],["2020-12-29",30.3749,30.9351,29.8983,30.0238,96100.0],["2020-12-30",30.099,30.216,29.5305,29.7228,81300.0],["2020-12-31",29.7897,30.2829,29.497,30.007,49600.0],["2021-01-04",30.1492,30.5087,29.5388,29.9234,110400.0],["2021-01-05",30.0739,30.6174,29.9151,30.4083,96000.0],["2021-01-06",30.6843,31.4785,30.6843,31.211,102900.0],["2021-01-07",31.3866,32.1474,31.3615,31.8464,68700.0],["2021-01-08",32.1725,32.4233,31.9635,32.3732,96100.0],["2021-01-11",32.3732,32.4484,32.0136,32.3982,62700.0],["2021-01-12",32.3982,32.8246,32.3146,32.415,110300.0],["2021-01-13",32.4317,32.5905,32.1892,32.3982,68000.0],["2021-01-14",32.4233,32.8414,32.2728,32.4484,108600.0],["2021-01-15",32.2645,32.5905,32.0471,32.4317,98100.0],["2021-01-19",32.7327,32.8915,32.3481,32.44,134300.0],["2021-01-20",32.5654,32.6574,32.1641,32.3982,36600.0],["2021-01-21",32.5822,32.6491,32.231,32.323,69700.0],["2021-01-22",32.0471,33.5186,32.022,33.4684,62100.0],["2021-01-25",33.4015,34.1624,32.4818,32.8581,70300.0],["2021-01-26",33.0169,33.0253,31.7795,32.0722,64700.0],["2021-01-27",31.4785,32.1725,31.0521,32.0471,82100.0],["2021-01-28",32.2979,32.8079,31.9802,32.5738,67100.0],["2021-01-29",32.4735,32.4818,31.9133,32.1307,95600.0],["2021-02-01",37.4816,37.9164,34.6724,35.2409,272700.0],["2021-02-02",35.5753,36.2693,35.2409,36.1355,97700.0],["2021-02-03",36.2442,36.4114,35.8262,36.286,67700.0],["2021-02-04",36.2777,37.2559,36.1272,37.0719,84200.0],["2021-02-05",37.2977,37.6237,36.3863,37.5903,74300.0],["2021-02-08",37.2057,37.8495,36.4365,36.6873,114800.0],["2021-02-09",36.47,37.6321,35.9516,37.306,106700.0],["2021-02-10",37.6656,37.6656,36.3864,36.3947,71000.0],["2021-02-11",36.077,36.7542,35.1657,35.2158,97900.0],["2021-02-12",35.1155,35.3162,34.9483,35.0821,142500.0],["2021-02-16",35.1824,36.2024,35.1824,35.3663,68900.0],["2021-02-17",35.3413,35.8596,34.8981,35.7593,51300.0],["2021-02-18",35.5753,36.3111,35.3496,36.0268,58200.0],["2021-02-19",36.0352,36.9632,36.0352,36.9298,60700.0],["2021-02-22",36.9131,37.306,36.6706,36.8964,54600.0],["2021-02-23",36.9465,37.3395,35.8262,37.1305,82900.0],["2021-02-24",34.2961,34.2961,30.9351,31.0521,403000.0],["2021-02-25",30.7595,31.2528,30.1324,30.2662,170100.0],["2021-02-26",30.1492,30.6843,29.8482,30.1826,109400.0],["2021-03-01",30.6174,31.7544,30.517,31.3197,124400.0],["2021-03-02",31.4702,31.4702,30.6257,30.6508,79200.0],["2021-03-03",30.7344,31.3615,30.6425,30.7762,135000.0],["2021-03-04",30.9267,31.2026,29.4385,29.5639,91900.0],["2021-03-05",29.7823,30.1098,28.9172,29.7907,102800.0],["2021-03-08",29.9755,31.0589,29.9755,30.4122,86400.0],["2021-03-09",30.8237,31.0757,30.4794,30.8237,56300.0],["2021-03-10",30.9917,31.7476,30.8657,31.3025,71000.0],["2021-03-11",31.5292,31.8652,31.2941,31.8652,102800.0],["2021-03-12",31.756,31.9156,31.3025,31.8148,60600.0],["2021-03-15",31.8316,31.9996,31.5208,31.9828,68500.0],["2021-03-16",31.8484,32.2347,31.6636,32.1843,72400.0],["2021-03-17",32.008,32.2095,31.504,32.092,60800.0],["2021-03-18",31.9744,32.2683,31.5376,31.924,81900.0],["2021-03-19",31.9408,32.2179,31.6468,31.8232,388200.0],["2021-03-22",32.1088,32.5539,31.8652,32.5455,74300.0],["2021-03-23",32.5959,32.873,32.1256,32.3355,80700.0],["2021-03-24",32.4951,32.7891,31.9912,31.9912,92000.0],["2021-03-25",31.8316,33.1418,31.7896,33.0326,61300.0],["2021-03-26",33.1586,34.6032,33.1586,34.368,74000.0],["2021-03-29",34.7628,35.4179,33.9229,34.1413,95300.0],["2021-03-30",34.0909,34.2421,33.4946,33.9649,71000.0],["2021-03-31",34.0657,35.0483,34.0657,34.536,124700.0],["2021-04-01",35.0484,35.5019,34.5948,35.5019,40400.0],["2021-04-05",35.5943,36.8373,35.5355,36.5098,88400.0],["2021-04-06",36.9549,37.3832,36.7533,36.8709,108500.0],["2021-04-07",36.9549,36.9549,35.7119,36.031,69600.0],["2021-04-08",36.1906,36.6273,35.9554,36.4678,170900.0],["2021-04-09",36.409,37.0725,36.031,36.9297,54100.0],["2021-04-12",36.9297,37.6184,36.7281,37.5344,56700.0],["2021-04-13",37.5428,37.5428,36.8961,37.2068,101800.0],["2021-04-14",37.1565,37.7696,37.1397,37.4336,54200.0],["2021-04-15",37.6436,37.8872,37.1817,37.82,37300.0],["2021-04-16",38.0719,38.5003,37.652,38.2399,39200.0],["2021-04-19",38.1307,38.4499,37.4504,37.8956,70100.0],["2021-04-20",37.7276,38.1223,37.4252,37.9879,107200.0],["2021-04-21",37.8032,38.3575,37.7948,37.9711,48400.0],["2021-04-22",38.1727,38.6095,38.0047,38.0635,69900.0],["2021-04-23",38.2651,38.5927,38.2567,38.3995,42400.0],["2021-04-26",38.2063,38.3743,37.1817,37.5932,43900.0],["2021-04-27",37.5932,37.5932,36.9969,37.2656,91000.0],["2021-04-28",37.1145,37.316,36.5601,36.6105,42500.0],["2021-04-29",36.8121,37.0305,36.3334,36.6273,48300.0],["2021-04-30",36.325,36.6525,35.7287,35.8798,53800.0],["2021-05-03",35.947,36.5182,35.8966,36.4426,47600.0],["2021-05-04",36.0646,36.5601,35.7287,35.8546,61800.0],["2021-05-05",34.0153,34.8552,27.4474,28.0353,405700.0],["2021-05-06",28.1193,29.186,27.3634,29.0768,132400.0],["2021-05-07",29.0432,29.6395,28.724,29.2112,69600.0],["2021-05-10",29.228,29.4547,28.4889,28.4889,82300.0],["2021-05-11",28.0101,28.4049,27.5566,28.1949,61400.0],["2021-05-12",27.9177,28.0605,27.4558,27.7414,95600.0],["2021-05-13",27.7582,28.3797,27.313,27.397,81300.0],["2021-05-14",27.5574,27.8275,27.3379,27.7599,42600.0],["2021-05-17",28.2917,29.1695,27.7853,28.9331,106800.0],["2021-05-18",29.0513,29.2117,28.7137,28.7981,72700.0],["2021-05-19",28.528,28.528,27.6165,28.106,53900.0],["2021-05-20",28.0722,28.5871,28.0722,28.452,35700.0],["2021-05-21",28.7306,28.9922,28.3845,28.4352,36200.0],["2021-05-24",28.5449,28.5449,28.0047,28.0638,46400.0],["2021-05-25",28.1482,28.3423,27.8528,27.8781,58700.0],["2021-05-26",27.9456,28.7728,27.9456,28.6377,49300.0],["2021-05-27",28.8656,28.9585,28.4436,28.7137,45400.0],["2021-05-28",28.7897,29.1188,28.7897,28.9669,27500.0],["2021-06-01",29.0851,29.2876,28.9331,29.1273,62300.0],["2021-06-02",29.2707,29.2707,28.7475,29.0091,71400.0],["2021-06-03",28.7812,29.161,28.4942,28.9585,70000.0],["2021-06-04",29.1779,29.3551,28.7728,29.1863,54300.0],["2021-06-07",29.2117,29.3551,29.0007,29.0429,79500.0],["2021-06-08",29.1019,29.5324,28.9584,29.2961,47600.0],["2021-06-09",29.2961,29.3045,28.9331,29.0344,49900.0],["2021-06-10",29.1104,29.1188,28.0469,28.1482,65500.0],["2021-06-11",28.2157,28.6124,28.1313,28.528,31200.0],["2021-06-14",28.3761,28.6968,28.0469,28.5533,96900.0],["2021-06-15",28.4774,28.9585,28.3592,28.8909,52100.0],["2021-06-16",28.8487,28.8487,28.3761,28.7137,97400.0],["2021-06-17",28.6124,28.7137,27.8612,28.663,135200.0],["2021-06-18",28.5618,29.8025,28.1313,29.6759,213300.0],["2021-06-21",29.8869,31.0601,29.7434,31.0601,94100.0],["2021-06-22",30.3849,31.5243,30.2583,31.499,110900.0],["2021-06-23",31.6593,32.0476,31.1529,31.3808,111800.0],["2021-06-24",31.3977,31.5918,30.9166,31.5243,55300.0],["2021-06-25",31.6593,31.6593,30.9841,30.9841,214400.0],["2021-06-28",31.0432,31.1276,30.6043,30.79,72600.0],["2021-06-29",30.79,31.2711,30.6381,30.9757,41300.0],["2021-06-30",30.8575,31.1951,30.7393,30.9841,54800.0],["2021-07-01",31.1529,31.1529,30.5874,30.6381,46000.0],["2021-07-02",30.7225,30.9672,30.1401,30.1907,34700.0],["2021-07-06",30.0726,30.0979,29.1019,29.946,55600.0],["2021-07-07",29.7096,30.6127,29.7096,30.2667,51100.0],["2021-07-08",30.0557,30.0979,29.3889,29.7603,89700.0],["2021-07-09",30.0135,30.4355,29.8194,30.4355,42500.0],["2021-07-12",30.4693,30.9419,29.8869,30.8237,32700.0],["2021-07-13",30.579,30.579,29.9544,29.9628,27600.0],["2021-07-14",30.005,30.3511,29.5408,29.9291,38700.0],["2021-07-15",29.9206,30.1739,29.8194,30.0472,39600.0],["2021-07-16",30.3258,30.6381,29.9291,30.3933,92900.0],["2021-07-19",29.9544,30.7562,29.8784,30.2836,36400.0],["2021-07-20",30.1823,31.3892,30.1823,31.2373,146800.0],["2021-07-21",31.2289,31.9632,31.1951,31.4821,46200.0],["2021-07-22",31.4905,31.921,31.1023,31.2204,34400.0],["2021-07-23",31.077,31.9801,31.0179,31.9463,35800.0],["2021-07-26",32.0729,32.7734,31.9716,32.4021,42800.0],["2021-07-27",32.1742,32.3514,31.5412,32.1235,26200.0],["2021-07-28",32.3008,32.7988,32.2333,32.6131,36000.0],["2021-07-29",32.6975,33.1448,32.6975,32.9676,32600.0],["2021-07-30",33.0182,33.5584,33.0182,33.3558,44100.0],["2021-08-02",33.761,33.8032,32.5034,32.7059,43600.0],["2021-08-03",33.0182,33.0182,32.3767,32.5962,36200.0],["2021-08-04",32.9338,33.7694,32.7734,33.3558,51000.0],["2021-08-05",33.609,33.761,33.3643,33.55,62200.0],["2021-08-06",33.7609,33.7609,32.554,32.6384,138000.0],["2021-08-09",32.7734,32.9338,32.0391,32.8663,24000.0],["2021-08-10",32.8916,33.8622,32.8578,33.8453,327800.0],["2021-08-11",33.7525,34.1492,33.4571,33.7525,80200.0],["2021-08-12",33.9129,33.9129,33.2461,33.3389,30000.0],["2021-08-13",33.4661,33.4661,32.9406,33.1949,21400.0],["2021-08-16",33.1356,33.3898,33.0932,33.2881,20900.0],["2021-08-17",32.9745,32.9745,32.2372,32.5169,29200.0],["2021-08-18",32.5254,32.5254,31.8135,31.8813,23300.0],["2021-08-19",31.644,32.0339,31.2627,31.661,36700.0],["2021-08-20",31.5847,32.3983,31.5847,32.2457,31000.0],["2021-08-23",32.6101,32.6101,32.0254,32.1017,23700.0],["2021-08-24",32.144,32.1949,31.6779,31.7372,24700.0],["2021-08-25",31.7372,32.2203,31.7118,32.1017,29800.0],["2021-08-26",31.9152,32.0847,31.7372,32.0084,26500.0],["2021-08-27",32.0,33.2627,31.983,33.1101,34100.0],["2021-08-30",33.0847,33.3305,32.8305,32.9322,19700.0],["2021-08-31",33.0,33.0084,32.4237,32.6186,17700.0],["2021-09-01",32.644,32.9491,31.9915,32.7288,17900.0],["2021-09-02",32.8135,33.0423,32.5338,33.0254,26900.0],["2021-09-03",32.9152,33.2881,32.6864,32.9745,18900.0],["2021-09-07",32.7542,32.9322,31.8644,31.9661,31200.0],["2021-09-08",31.9152,31.9152,30.6017,30.9661,50000.0],["2021-09-09",30.7796,31.2881,30.7118,30.9661,24300.0],["2021-09-10",31.0508,31.1694,30.4661,30.483,19400.0],["2021-09-13",30.5084,31.322,30.0,30.0678,21200.0],["2021-09-14",30.1271,30.1271,29.144,29.3305,49200.0],["2021-09-15",29.4915,29.8559,29.161,29.6864,41300.0],["2021-09-16",29.7118,30.3474,29.3559,29.6356,18300.0],["2021-09-17",29.6186,31.3135,28.9322,31.0593,237200.0],["2021-09-20",30.5084,31.5508,30.0423,30.9661,65300.0],["2021-09-21",31.1186,31.1186,30.3474,31.0678,35600.0],["2021-09-22",30.983,31.6017,30.6017,31.5678,29100.0],["2021-09-23",31.5847,32.3813,31.5084,32.1864,32200.0],["2021-09-24",31.9152,33.0423,31.4576,32.4067,31600.0],["2021-09-27",32.4067,33.0423,32.2118,32.8983,24200.0],["2021-09-28",32.8644,32.9237,32.0932,32.2034,21200.0],["2021-09-29",32.4406,32.7966,32.322,32.6694,15300.0],["2021-09-30",32.7627,33.0508,32.1101,32.1101,28600.0],["2021-10-01",32.2627,33.4661,31.5254,32.9745,23900.0],["2021-10-04",32.7627,33.4661,32.5084,33.0084,23000.0],["2021-10-05",33.1355,34.1016,33.1355,34.0762,27700.0],["2021-10-06",33.5339,33.5339,31.0084,32.7457,30700.0],["2021-10-07",33.1949,33.8983,32.8728,33.4661,47800.0],["2021-10-08",33.6186,33.6186,32.983,33.0,15100.0],["2021-10-11",33.2118,33.2796,32.5762,32.6864,19600.0],["2021-10-12",32.6525,33.1355,32.0423,32.8135,32900.0],["2021-10-13",33.322,33.322,32.5423,32.822,10600.0],["2021-10-14",33.2372,33.8644,32.9406,33.6694,16800.0],["2021-10-15",34.0762,34.5169,33.5254,33.5932,29500.0],["2021-10-18",33.3474,33.8559,33.1525,33.7966,11600.0],["2021-10-19",34.0169,34.7966,33.5,34.6864,18700.0],["2021-10-20",34.6355,34.6355,33.8474,34.3389,8800.0],["2021-10-21",34.3728,35.1355,34.3728,34.9067,38400.0],["2021-10-22",34.9152,34.9152,33.9915,34.1864,17400.0],["2021-10-25",33.8983,33.8983,33.0169,33.2627,30500.0],["2021-10-26",33.483,33.483,32.1779,32.305,27500.0],["2021-10-27",32.2118,32.4067,31.9915,31.9915,15600.0],["2021-10-28",32.0084,33.7711,32.0084,33.4237,36400.0],["2021-10-29",33.483,34.8728,33.483,34.3898,39600.0],["2021-11-01",34.2881,36.3389,33.9491,36.1949,56000.0],["2021-11-02",36.1355,36.2118,35.0762,35.1694,29600.0],["2021-11-03",35.1694,35.4322,34.2372,34.661,41600.0],["2021-11-04",34.661,35.0084,34.3813,34.8559,71600.0],["2021-11-05",35.0254,36.3304,34.9067,35.7542,37800.0],["2021-11-08",35.8474,36.4322,35.7542,36.3728,33100.0],["2021-11-09",36.3813,37.4915,36.2372,37.4491,40700.0],["2021-11-10",37.5677,37.966,37.1525,37.7118,53400.0],["2021-11-11",37.7457,38.0169,37.6694,37.983,24900.0],["2021-11-12",38.1191,38.4508,37.8894,38.017,33400.0],["2021-11-15",38.2041,38.2041,36.7838,37.0305,29400.0],["2021-11-16",36.8263,37.3962,36.7498,37.2601,20500.0],["2021-11-17",37.0815,37.0815,36.4521,36.9624,17100.0],["2021-11-18",36.9964,37.4472,36.6477,37.3621,23600.0],["2021-11-19",36.9709,37.983,36.7328,37.09,20900.0],["2021-11-22",37.3792,37.983,37.0219,37.4642,29600.0],["2021-11-23",37.2176,37.5322,36.6392,37.4132,18700.0],["2021-11-24",37.0645,37.3621,36.9029,36.9964,12900.0],["2021-11-26",35.9673,36.4181,34.8872,35.1168,19000.0],["2021-11-29",35.4996,35.6101,34.6491,34.9893,31200.0],["2021-11-30",34.7341,34.9893,33.5434,34.0707,40400.0],["2021-12-01",34.8957,35.0403,33.0927,33.1437,26300.0],["2021-12-02",33.2968,34.4279,33.2968,34.2663,54000.0],["2021-12-03",34.1048,34.3259,33.6965,34.1048,22800.0],["2021-12-06",34.2493,34.8702,33.4839,34.3514,40700.0],["2021-12-07",35.1509,35.5506,34.6491,35.1509,61600.0],["2021-12-08",35.5336,35.9844,34.9212,35.5761,45300.0],["2021-12-09",35.4911,35.6356,34.2068,34.7681,21400.0],["2021-12-10",35.1168,35.1168,34.1643,34.3854,43000.0],["2021-12-13",34.2749,34.8362,33.6625,34.3684,46900.0],["2021-12-14",34.462,34.4875,33.3989,33.8921,136700.0],["2021-12-15",34.0622,36.8178,34.0622,35.5166,114400.0],["2021-12-16",35.778,36.8149,33.6954,34.6016,61700.0],["2021-12-17",34.6016,35.961,34.0265,35.2639,142600.0],["2021-12-20",34.924,35.1245,34.0963,34.9589,42500.0],["2021-12-21",35.1332,35.595,34.5581,35.0983,39100.0],["2021-12-22",34.985,35.4469,34.8456,35.1767,40700.0],["2021-12-23",35.4207,36.1352,34.9502,35.8825,53400.0],["2021-12-27",35.9697,36.6058,35.9522,36.4751,27200.0],["2021-12-28",36.2747,36.6232,35.595,35.8651,22100.0],["2021-12-29",35.9,36.1788,35.4294,35.6386,31000.0],["2021-12-30",35.6821,35.7518,35.107,35.29,40400.0],["2021-12-31",35.1332,35.839,35.1332,35.6386,21900.0],["2022-01-03",35.7257,35.7605,34.9066,35.3423,29200.0],["2022-01-04",35.4556,35.4817,35.0112,35.2203,31500.0],["2022-01-05",35.1245,35.2813,33.7303,33.8174,29000.0],["2022-01-06",33.8261,34.227,33.1203,34.0701,26700.0],["2022-01-07",34.2095,34.227,33.19,33.2075,29900.0],["2022-01-10",33.1029,33.1465,32.3623,32.9809,36000.0],["2022-01-11",33.1639,33.617,32.6237,32.8502,65200.0],["2022-01-12",33.1813,33.6954,32.4668,32.5191,27400.0],["2022-01-13",32.6324,33.0419,32.554,32.7369,24400.0],["2022-01-14",32.5365,32.6847,32.0224,32.2054,22000.0],["2022-01-18",31.8569,32.5714,30.9332,31.5867,44600.0],["2022-01-19",31.5257,31.9179,30.8461,30.9332,70700.0],["2022-01-20",31.1511,31.4909,30.4888,30.6892,37500.0],["2022-01-21",30.4627,31.1249,30.1664,30.1664,57200.0],["2022-01-24",29.8092,30.8984,29.2079,30.7067,52600.0],["2022-01-25",30.393,30.4104,29.4955,29.8266,36900.0],["2022-01-26",30.3668,30.6108,29.2254,29.7046,46700.0],["2022-01-27",29.8005,30.4627,29.3299,29.4345,31500.0],["2022-01-28",29.5391,29.7308,28.5718,29.6262,40000.0],["2022-01-31",29.3996,30.4627,29.3996,30.4627,36700.0],["2022-02-01",30.4975,30.6021,29.6785,30.1054,30300.0],["2022-02-02",30.0444,30.0444,29.4171,29.6262,35200.0],["2022-02-03",29.3474,29.8876,28.6764,28.8158,46200.0],["2022-02-04",28.4847,28.5108,27.7963,28.1536,36700.0],["2022-02-07",28.0403,28.5457,27.5001,28.2407,73100.0],["2022-02-08",28.4063,29.0337,28.2146,28.5718,101100.0],["2022-02-09",28.7548,28.9727,28.5718,28.9465,44400.0],["2022-02-10",28.3104,28.6416,27.9183,28.1449,67200.0],["2022-02-11",28.3453,28.6154,27.9445,28.3976,65900.0],["2022-02-14",28.3627,28.6067,28.1187,28.1449,63400.0],["2022-02-15",28.1623,29.2951,28.11,29.1818,104900.0],["2022-02-16",29.1818,29.8789,27.7092,27.8138,50000.0],["2022-02-17",27.4914,27.4914,25.9316,26.62,164200.0],["2022-02-18",26.7768,27.0644,25.9839,26.0188,50000.0],["2022-02-22",26.1233,26.3499,25.8793,26.1059,103300.0],["2022-02-23",26.4632,26.4632,25.4698,25.4872,91300.0],["2022-02-24",24.886,26.1843,24.703,26.1669,54700.0],["2022-02-25",26.088,27.2802,26.0354,27.2627,54800.0],["2022-02-28",27.0347,27.9552,27.0347,27.8588,65100.0],["2022-03-01",27.7886,28.1568,27.7623,27.9815,81700.0],["2022-03-02",28.2269,28.8055,28.0691,28.6477,37400.0],["2022-03-03",28.9282,29.4279,28.8493,29.2263,44800.0],["2022-03-04",28.9721,29.3928,28.5513,29.2876,41600.0],["2022-03-07",29.1474,29.4717,28.8581,29.1474,50800.0],["2022-03-08",29.0772,29.4367,28.5776,28.7792,91700.0],["2022-03-09",29.2964,29.2964,28.5688,28.9195,42900.0],["2022-03-10",28.5601,28.7266,28.0516,28.7178,39500.0],["2022-03-11",28.8055,29.2876,28.262,28.4812,50700.0],["2022-03-14",28.4461,28.4461,26.6578,27.2364,84100.0],["2022-03-15",27.3679,27.6747,27.026,27.5782,54700.0],["2022-03-16",27.9552,28.2006,27.473,27.9377,90400.0],["2022-03-17",27.9464,28.6915,27.9464,28.525,85800.0],["2022-03-18",28.6652,31.4353,28.1568,30.3045,452400.0],["2022-03-21",30.2081,30.2431,29.0246,29.5594,104700.0],["2022-03-22",29.6295,30.0152,29.5857,29.7522,139500.0],["2022-03-23",29.9714,29.9714,28.7266,28.7354,28300.0],["2022-03-24",28.6828,28.8932,28.4373,28.8581,29900.0],["2022-03-25",28.8756,29.2964,28.6389,29.2701,42500.0],["2022-03-28",29.235,29.235,28.4724,28.9282,25800.0],["2022-03-29",29.086,29.5506,29.0685,29.1737,52800.0],["2022-03-30",29.2789,29.4016,28.6302,28.7617,42400.0],["2022-03-31",28.6214,28.9984,28.2269,28.2532,56900.0],["2022-04-01",28.4461,28.4461,27.9464,28.2795,58200.0],["2022-04-04",28.2094,28.2094,27.5607,27.8588,43000.0],["2022-04-05",27.6484,27.8938,27.1662,27.7097,83700.0],["2022-04-06",27.5695,27.5695,26.9646,27.1136,48900.0],["2022-04-07",27.2188,27.701,27.0172,27.5519,143900.0],["2022-04-08",27.7799,28.1305,27.4906,27.6396,39600.0],["2022-04-11",27.3942,27.8938,27.3416,27.4292,33600.0],["2022-04-12",27.7273,28.5425,27.7273,28.1919,64100.0],["2022-04-13",28.1743,28.7704,28.0604,28.4373,47900.0],["2022-04-14",28.56,28.56,27.9377,28.1831,41900.0],["2022-04-18",28.2094,28.2094,27.5344,27.587,27700.0],["2022-04-19",27.6571,28.4461,27.6571,28.3935,63200.0],["2022-04-20",28.7529,29.2876,28.7354,29.086,36100.0],["2022-04-21",29.086,29.4104,28.5338,28.6214,33400.0],["2022-04-22",28.6302,28.6302,27.4029,27.4818,26600.0],["2022-04-25",27.2977,27.5432,26.7367,27.438,26900.0],["2022-04-26",27.2451,27.289,26.7192,26.7455,30300.0],["2022-04-27",26.8156,27.3503,26.8156,26.9295,29500.0],["2022-04-28",27.2539,27.6834,26.6227,27.4993,33500.0],["2022-04-29",27.289,27.7273,26.9033,27.0523,45500.0],["2022-05-02",27.1925,27.6133,26.4123,26.9821,49000.0],["2022-05-03",27.2101,27.2101,26.5175,26.7016,28300.0],["2022-05-04",28.3146,31.8123,28.3146,31.7334,155000.0],["2022-05-05",31.3126,31.4266,29.6821,29.6821,79500.0],["2022-05-06",29.7961,29.7961,28.8669,29.498,79100.0],["2022-05-09",29.3665,29.7698,28.1217,28.6039,108700.0],["2022-05-10",28.8493,29.1737,27.8588,27.8675,59100.0],["2022-05-11",27.8938,28.3672,27.5432,27.7623,51300.0],["2022-05-12",27.5695,28.376,27.5695,28.2445,46700.0],["2022-05-13",28.4296,29.2582,28.2533,29.029,70700.0],["2022-05-16",28.9585,29.4962,28.7029,29.2318,40100.0],["2022-05-17",29.4081,30.369,29.3288,30.2632,34500.0],["2022-05-18",29.9723,30.3073,29.3376,29.4874,43400.0],["2022-05-19",29.1084,29.6814,28.7734,29.0202,42800.0],["2022-05-20",29.3552,29.5844,28.3238,29.126,39300.0],["2022-05-23",29.3993,29.602,28.0682,28.1563,47100.0],["2022-05-24",28.0329,28.5266,27.5657,28.5177,57500.0],["2022-05-25",28.5883,29.1877,28.5266,28.8263,32300.0],["2022-05-26",29.1789,29.9723,29.1789,29.8312,45700.0],["2022-05-27",30.131,30.7392,30.131,30.6334,21000.0],["2022-05-31",30.5277,30.5277,29.5403,30.2103,88700.0],["2022-06-01",30.131,30.8715,30.0164,30.6246,86400.0],["2022-06-02",30.6158,31.4621,30.6158,31.2681,28000.0],["2022-06-03",30.986,31.4092,30.986,31.2241,32300.0],["2022-06-06",31.559,31.8235,31.2064,31.4268,40300.0],["2022-06-07",31.0478,31.9822,31.0478,31.9822,38600.0],["2022-06-08",31.6825,31.7706,30.2456,30.3425,37500.0],["2022-06-09",30.1398,30.7304,29.9018,29.9723,16900.0],["2022-06-10",29.3288,29.3288,28.4208,28.8086,26900.0],["2022-06-13",28.1299,28.1299,27.5569,27.7861,42400.0],["2022-06-14",27.9007,28.1299,27.5921,28.1034,35300.0],["2022-06-15",28.5266,28.7117,27.9007,28.5971,84500.0],["2022-06-16",28.0593,28.0593,26.4373,27.0015,96000.0],["2022-06-17",27.5216,28.4384,27.1866,27.6891,167000.0],["2022-06-21",28.2092,28.5266,27.9447,28.2092,81100.0],["2022-06-22",27.8125,28.6412,27.8125,28.553,74400.0],["2022-06-23",28.3855,29.126,28.2974,28.7998,34200.0],["2022-06-24",29.0202,29.9811,29.0202,29.9811,66100.0],["2022-06-27",30.0516,30.3249,29.6197,29.7254,35000.0],["2022-06-28",30.0692,30.2367,28.8968,28.9497,20700.0],["2022-06-29",29.0731,29.3993,28.6764,29.3905,33200.0],["2022-06-30",28.9056,30.0428,28.7822,29.7695,31600.0],["2022-07-01",29.5139,29.8577,29.4169,29.7519,19100.0],["2022-07-05",29.0819,29.7783,28.5971,29.7783,32800.0],["2022-07-06",29.6285,29.9899,29.2318,29.5844,25200.0],["2022-07-07",29.9194,30.7392,29.9194,30.5717,28100.0],["2022-07-08",30.4395,30.5629,29.9723,30.1398,33500.0],["2022-07-11",29.8841,30.6334,29.5668,29.6285,41300.0],["2022-07-12",29.4345,30.0252,29.0467,29.1877,28100.0],["2022-07-13",28.6764,29.3464,28.3238,28.5089,38100.0],["2022-07-14",27.9007,28.412,27.3806,28.2092,38500.0],["2022-07-15",28.7558,29.1525,28.2357,29.0467,34200.0],["2022-07-18",29.2406,29.4081,28.7205,28.9233,16900.0],["2022-07-19",29.1965,29.9723,29.1965,29.84,22000.0],["2022-07-20",29.9106,30.272,29.84,30.1662,21100.0],["2022-07-21",30.1574,31.0478,30.1574,30.6511,16400.0],["2022-07-22",30.7745,30.8538,29.8312,30.1133,28300.0],["2022-07-25",29.9546,30.2544,29.6726,29.6902,23200.0],["2022-07-26",29.7519,30.1133,29.4257,29.9635,14700.0],["2022-07-27",30.2984,30.5629,29.9282,30.1045,24100.0],["2022-07-28",30.413,31.321,29.9458,31.1888,24500.0],["2022-07-29",31.4444,31.7001,30.986,31.515,15300.0],["2022-08-01",31.5062,32.8725,31.5062,31.9469,33100.0],["2022-08-02",32.899,32.899,31.6208,31.991,13800.0],["2022-08-03",30.748,31.0213,27.4687,27.9976,70200.0],["2022-08-04",28.218,28.218,27.4863,28.0417,32600.0],["2022-08-05",27.7596,28.8439,27.6715,28.7469,27900.0],["2022-08-08",28.8439,29.0643,27.8213,28.1739,27000.0],["2022-08-09",27.9007,28.2974,27.2395,27.4511,20400.0],["2022-08-10",28.0329,28.3943,27.6627,28.1828,15500.0],["2022-08-11",28.5794,28.9056,28.5001,28.7646,28000.0],["2022-08-12",28.605,29.3585,28.3302,29.2876,21700.0],["2022-08-15",29.1901,29.4826,28.995,29.2432,25100.0],["2022-08-16",29.2255,29.6687,28.933,29.5358,17600.0],["2022-08-17",29.1723,29.3585,28.5075,28.6582,15200.0],["2022-08-18",28.5164,29.5446,28.5164,29.4294,21900.0],["2022-08-19",29.128,29.9081,28.8266,29.5092,22600.0],["2022-08-22",29.2698,29.2698,28.0909,28.4277,22200.0],["2022-08-23",28.277,28.9596,28.1884,28.2504,15400.0],["2022-08-24",28.2504,28.9596,28.0554,28.4011,11600.0],["2022-08-25",28.3923,29.1191,28.1175,28.9153,16900.0],["2022-08-26",28.7823,29.2344,27.3197,27.3286,19000.0],["2022-08-29",26.9474,27.0272,26.3446,26.3535,16900.0],["2022-08-30",26.2737,26.8322,26.2028,26.7435,22300.0],["2022-08-31",26.4953,26.9385,26.2471,26.6637,27400.0],["2022-09-01",26.4865,26.5308,26.1851,26.4333,34700.0],["2022-09-02",26.8499,27.1779,25.8748,25.9546,22600.0],["2022-09-06",25.8748,26.0432,25.272,25.8394,19800.0],["2022-09-07",25.8039,26.2205,25.5912,26.1762,16700.0],["2022-09-08",25.7419,26.4953,25.6798,26.1762,14600.0],["2022-09-09",26.4776,26.9385,26.3712,26.779,20400.0],["2022-09-12",26.779,26.8499,26.2294,26.3269,17500.0],["2022-09-13",25.795,25.795,24.7047,24.8554,26800.0],["2022-09-14",25.0504,25.4937,24.9352,25.3607,34800.0],["2022-09-15",25.0948,25.3075,24.5806,24.8288,32700.0],["2022-09-16",24.4565,26.8588,23.9779,25.9989,128200.0],["2022-09-19",25.8926,26.5308,25.2986,25.6798,28700.0],["2022-09-20",25.2632,25.6887,24.7934,25.2632,34600.0],["2022-09-21",25.6444,26.0876,25.0416,25.2366,26600.0],["2022-09-22",25.405,25.405,24.6516,24.6959,30400.0],["2022-09-23",24.3856,24.7402,23.6676,23.7474,28500.0],["2022-09-26",23.5612,24.0399,23.2155,23.6587,30800.0],["2022-09-27",23.6765,23.9779,23.2687,23.384,32300.0],["2022-09-28",23.7031,24.3147,23.7031,24.1551,35600.0],["2022-09-29",23.8626,23.8626,23.2599,23.5081,16200.0],["2022-09-30",23.6056,24.0665,23.3219,23.7829,42700.0],["2022-10-03",24.2261,25.0682,24.2261,24.9529,28900.0],["2022-10-04",25.3696,25.8837,24.8377,25.3518,58700.0],["2022-10-05",25.21,25.795,25.0948,25.1745,31000.0],["2022-10-06",25.1125,25.1125,24.7136,24.9175,23800.0],["2022-10-07",24.7757,24.7757,23.9158,24.164,84200.0],["2022-10-10",24.164,24.8111,24.0754,24.7579,40900.0],["2022-10-11",24.6516,24.6516,23.5967,23.7563,58500.0],["2022-10-12",23.7385,23.7385,23.056,23.1535,47700.0],["2022-10-13",22.861,25.1657,22.7901,25.0682,54500.0],["2022-10-14",25.2011,25.405,24.4654,24.625,38400.0],["2022-10-17",25.1745,25.7241,25.0327,25.4493,27200.0],["2022-10-18",26.0167,26.2383,25.3164,25.5823,37200.0],["2022-10-19",25.3607,25.3607,24.6693,25.21,24400.0],["2022-10-20",24.8643,25.3696,24.554,24.7402,20100.0],["2022-10-21",24.9973,25.7153,24.7756,25.6355,28300.0],["2022-10-24",25.5025,25.9014,25.3075,25.8394,35400.0],["2022-10-25",25.7596,26.7258,25.7596,26.3092,25700.0],["2022-10-26",26.6017,26.8765,26.1939,26.3535,20500.0],["2022-10-27",26.6283,27.4881,26.4421,26.8499,25700.0],["2022-10-28",26.7878,27.8427,26.7878,27.7629,50100.0],["2022-10-31",27.7629,28.3036,27.4083,28.1352,41600.0],["2022-11-01",28.5607,28.5607,27.2488,27.5413,85700.0],["2022-11-02",25.928,25.928,20.2194,20.3967,120200.0],["2022-11-03",20.1396,20.3612,19.7407,19.9801,33700.0],["2022-11-04",20.0953,21.0704,20.0333,21.0527,35300.0],["2022-11-07",20.9374,21.62,20.8576,21.5047,38600.0],["2022-11-08",21.4959,22.4355,21.4427,21.8859,32300.0],["2022-11-09",21.5845,22.2671,21.354,21.4693,29900.0],["2022-11-10",22.2552,23.559,21.6211,23.4965,37400.0],["2022-11-11",23.4608,24.1038,22.791,22.8892,29900.0],["2022-11-14",22.5767,22.6213,21.9873,22.1569,36600.0],["2022-11-15",22.4963,22.5767,21.9158,22.3088,43700.0],["2022-11-16",21.9783,22.2284,21.7461,21.889,58400.0],["2022-11-17",21.4782,22.0408,21.4782,21.7729,37700.0],["2022-11-18",22.2641,22.3266,21.9426,22.023,34300.0],["2022-11-21",21.9158,22.1748,21.6568,22.1569,27000.0],["2022-11-22",22.148,22.5677,22.148,22.4874,17300.0],["2022-11-23",22.4606,22.7731,22.2194,22.5052,17200.0],["2022-11-25",22.4516,22.7464,22.3623,22.5856,12500.0],["2022-11-28",22.5677,22.666,21.9158,22.0587,18600.0],["2022-11-29",21.8533,22.273,21.7104,21.7193,24800.0],["2022-11-30",21.8354,22.0498,21.1388,21.9783,83300.0],["2022-12-01",22.1748,22.541,21.9247,22.3713,41200.0],["2022-12-02",22.1748,22.4874,22.1659,22.3623,23600.0],["2022-12-05",22.3266,22.532,21.764,22.3534,52400.0],["2022-12-06",22.5499,23.1304,22.1748,22.5052,37000.0],["2022-12-07",22.4963,23.2465,22.3891,22.916,37200.0],["2022-12-08",22.8625,23.434,22.6213,22.7464,26200.0],["2022-12-09",22.6928,22.7999,22.0944,22.1212,19700.0],["2022-12-12",22.2462,22.6749,21.63,21.9605,33600.0],["2022-12-13",22.7642,23.309,21.9337,22.4695,167200.0],["2022-12-14",22.4249,22.9964,21.9962,22.2998,33400.0],["2022-12-15",22.0944,22.2552,21.0674,21.0942,33400.0],["2022-12-16",20.8888,20.9602,20.4601,20.7727,74500.0],["2022-12-19",20.8977,20.9066,20.1565,20.2815,28600.0],["2022-12-20",20.1029,20.2101,19.8796,20.1565,46500.0],["2022-12-21",20.5762,21.2728,20.3261,21.0317,38400.0],["2022-12-22",20.7459,21.2371,20.4512,21.2103,105600.0],["2022-12-23",21.1746,21.5229,21.121,21.2817,29100.0],["2022-12-27",21.371,21.4871,21.1478,21.4068,34000.0],["2022-12-28",21.4246,21.5764,20.8352,20.8441,20700.0],["2022-12-29",21.1299,21.6122,21.0674,21.38,26100.0],["2022-12-30",21.2549,21.38,20.9513,21.0138,25300.0],["2023-01-03",20.8441,21.2728,20.7548,21.1835,31500.0],["2023-01-04",21.2014,21.2014,20.5941,20.8888,39100.0],["2023-01-05",20.6298,20.8977,20.4422,20.5405,35200.0],["2023-01-06",20.862,21.5318,20.6834,21.5318,28300.0],["2023-01-09",21.6925,21.8801,21.4603,21.4782,87600.0],["2023-01-10",21.5139,22.1569,21.4693,22.1123,27600.0],["2023-01-11",22.1123,22.4606,22.0408,22.4249,28600.0],["2023-01-12",22.4516,23.3447,22.3981,22.8535,40700.0],["2023-01-13",22.6213,23.2197,22.532,23.1214,23500.0],["2023-01-17",23.0053,23.175,22.541,22.6213,18300.0],["2023-01-18",22.791,22.8357,22.2998,22.407,20900.0],["2023-01-19",22.2194,22.2909,21.9247,22.2284,22200.0],["2023-01-20",22.407,22.8535,22.2284,22.8357,22600.0],["2023-01-23",22.8267,23.3626,22.7017,22.7285,71600.0],["2023-01-24",22.532,22.7732,22.2909,22.4249,31400.0],["2023-01-25",21.9873,22.4249,21.9247,22.3713,38800.0],["2023-01-26",22.4338,22.791,22.2105,22.6213,50400.0],["2023-01-27",22.5409,22.7642,22.3355,22.5677,40600.0],["2023-01-30",23.0411,23.2554,22.4874,22.5052,56300.0],["2023-01-31",22.6124,23.6573,22.532,23.4787,49800.0],["2023-02-01",23.5144,24.2378,23.2286,24.1306,82800.0],["2023-02-02",24.3807,26.1757,24.3807,26.14,60600.0],["2023-02-03",25.7917,25.9346,25.2737,25.622,38300.0],["2023-02-06",25.3809,25.3809,24.7825,25.2023,21700.0],["2023-02-07",24.9522,25.7203,24.9522,25.6667,32300.0],["2023-02-08",25.4434,25.8185,25.3273,25.3541,44400.0],["2023-02-09",25.5506,25.6935,24.7825,24.8004,32100.0],["2023-02-10",24.7825,24.9879,24.6486,24.7915,21700.0],["2023-02-13",24.5593,26.0953,24.5593,26.0507,41100.0],["2023-02-14",25.7917,26.2293,25.6845,25.9614,38300.0],["2023-02-15",26.265,26.399,25.6667,26.3186,31300.0],["2023-02-16",25.8006,26.5329,25.8006,26.0507,62300.0],["2023-02-17",26.1311,26.2114,25.4791,25.8899,46700.0],["2023-02-21",25.4434,25.631,25.0147,25.0415,46900.0],["2023-02-22",25.0147,26.2472,25.0147,25.6935,51900.0],["2023-02-23",25.8721,26.2293,25.1844,25.3273,46900.0],["2023-02-24",25.0058,25.3005,24.8004,24.9165,52600.0],["2023-02-27",25.1576,25.363,24.8183,24.9701,59200.0],["2023-02-28",25.0415,25.3541,24.7468,25.1219,86400.0],["2023-03-01",25.0058,25.5149,24.7736,24.8808,59600.0],["2023-03-02",24.7111,24.9254,24.3896,24.6218,39700.0],["2023-03-03",24.6488,24.6938,24.181,24.5138,68700.0],["2023-03-06",24.6668,24.6668,23.1105,23.4613,126000.0],["2023-03-07",23.5243,23.7942,23.0565,23.7942,146400.0],["2023-03-08",23.7402,23.9201,23.3444,23.6682,97200.0],["2023-03-09",23.6772,23.8302,22.9126,23.3894,104900.0],["2023-03-10",23.2004,23.3264,22.6247,23.1555,107200.0],["2023-03-13",22.6787,22.8406,21.914,22.5887,117700.0],["2023-03-14",23.3444,23.4523,22.8226,23.2634,115500.0],["2023-03-15",22.5347,22.8496,22.1929,22.6157,364300.0],["2023-03-16",22.3998,23.1465,22.1479,22.8406,336200.0],["2023-03-17",22.7237,22.7237,21.887,21.995,477600.0],["2023-03-20",22.3008,22.7057,22.2199,22.2739,315200.0],["2023-03-21",22.7506,23.1285,22.6697,22.8496,449500.0],["2023-03-22",22.8676,23.7042,22.7776,22.9935,102800.0],["2023-03-23",23.1285,23.4523,22.6967,22.9396,116000.0],["2023-03-24",22.8136,23.2094,22.6247,22.9396,145200.0],["2023-03-27",23.3084,23.6053,22.9665,23.4163,108800.0],["2023-03-28",23.3894,23.9291,23.3444,23.3983,199000.0],["2023-03-29",23.6952,23.6952,23.3084,23.4523,97000.0],["2023-03-30",23.7222,23.9201,23.3804,23.4433,92100.0],["2023-03-31",23.6053,24.253,23.6053,24.145,203200.0],["2023-04-03",24.181,24.6488,23.8751,23.9471,116900.0],["2023-04-04",24.0101,24.0461,22.9486,23.1285,211800.0],["2023-04-05",23.0205,23.2274,22.7866,22.9126,82400.0],["2023-04-06",22.7416,23.6143,22.7057,23.5513,91200.0],["2023-04-10",23.2634,23.8751,23.2634,23.6232,131000.0],["2023-04-11",23.7402,23.9291,23.4883,23.7672,186800.0],["2023-04-12",24.091,24.181,23.7132,23.8212,61700.0],["2023-04-13",23.8302,24.055,23.6772,24.0371,42900.0],["2023-04-14",23.9111,24.181,23.7042,23.8212,41800.0],["2023-04-17",23.9921,24.082,23.7582,24.0101,38600.0],["2023-04-18",24.0101,24.154,23.6682,23.7492,51100.0],["2023-04-19",23.5693,23.9381,23.5063,23.8481,61600.0],["2023-04-20",23.5513,23.8931,23.5153,23.7672,44400.0],["2023-04-21",23.8301,23.8391,23.3894,23.5693,50300.0],["2023-04-24",23.4973,23.7942,23.2634,23.5513,68300.0],["2023-04-25",23.2544,23.4253,23.0475,23.2454,76300.0],["2023-04-26",23.0655,23.2994,22.9036,23.2634,106900.0],["2023-04-27",23.4703,23.9561,23.2274,23.9381,60700.0],["2023-04-28",23.8751,24.2799,23.8122,23.9741,64900.0],["2023-05-01",23.7672,24.3339,23.7672,24.0281,56300.0],["2023-05-02",23.7942,23.8931,23.3444,23.6682,117600.0],["2023-05-03",22.3638,22.3638,18.4596,20.6006,312000.0],["2023-05-04",20.3397,20.8975,19.9889,20.5556,185300.0],["2023-05-05",20.9605,21.2573,20.9605,20.9964,61100.0],["2023-05-08",21.0774,21.2033,20.8885,20.9874,68400.0],["2023-05-09",21.1314,21.1584,20.8435,21.0774,43500.0],["2023-05-10",21.3833,21.5812,21.1404,21.3473,83900.0],["2023-05-11",21.1044,21.4552,20.9785,21.3653,64200.0],["2023-05-12",21.3199,21.6284,21.1475,21.3199,41300.0],["2023-05-15",21.2292,21.5195,20.9389,21.5014,59800.0],["2023-05-16",21.3199,21.5286,21.1929,21.3562,39900.0],["2023-05-17",21.4741,21.8189,21.4651,21.7191,47500.0],["2023-05-18",21.583,22.3088,21.583,22.1999,34500.0],["2023-05-19",22.463,22.5084,21.8733,22.1001,54700.0],["2023-05-22",22.1818,22.7806,22.0366,22.7443,48900.0],["2023-05-23",22.7443,23.2977,22.209,23.1979,63700.0],["2023-05-24",23.1434,23.2342,22.8622,22.9801,47500.0],["2023-05-25",22.8894,23.216,22.8894,22.9529,41300.0],["2023-05-26",22.9348,23.2795,22.9348,23.1162,37500.0],["2023-05-30",23.1707,23.1707,22.9076,22.9257,40700.0],["2023-05-31",22.8713,22.8713,22.3995,22.5719,111900.0],["2023-06-01",22.6354,23.1888,22.3814,23.1616,54700.0],["2023-06-02",23.5154,24.0416,23.4156,23.9781,65000.0],["2023-06-05",23.9509,23.9509,23.3703,23.6152,37300.0],["2023-06-06",23.4973,23.8874,23.3158,23.7331,89200.0],["2023-06-07",23.9055,24.2956,23.7331,24.2321,160600.0],["2023-06-08",24.1414,24.4499,23.9781,24.1958,51600.0],["2023-06-09",24.2049,24.2049,23.9509,24.0144,39300.0],["2023-06-12",23.9781,24.4317,23.7513,24.2866,61000.0],["2023-06-13",24.3047,24.9125,24.2049,24.8037,53000.0],["2023-06-14",24.7946,25.0396,24.4226,24.5043,43300.0],["2023-06-15",24.3773,24.8218,24.2956,24.7765,43200.0],["2023-06-16",24.9488,24.9488,24.5587,24.6494,68400.0],["2023-06-20",24.5134,24.84,24.4861,24.6948,28600.0],["2023-06-21",24.6041,25.0123,24.6041,24.7855,23500.0],["2023-06-22",24.7946,24.9307,24.468,24.8037,42600.0],["2023-06-23",24.4317,24.7765,24.2684,24.6494,158000.0],["2023-06-26",24.5406,24.9398,24.5406,24.6313,40800.0],["2023-06-27",24.7311,25.1938,24.7311,25.1121,31100.0],["2023-06-28",25.0305,25.3208,24.9579,25.0849,29300.0],["2023-06-29",25.0849,25.3662,25.0033,25.1212,38500.0],["2023-06-30",25.4024,25.4024,25.1484,25.1938,45700.0],["2023-07-03",24.9761,25.2482,24.9488,25.1575,19400.0],["2023-07-05",25.0214,25.0577,23.9146,24.722,45200.0],["2023-07-06",24.4408,24.7765,24.3682,24.7402,53600.0],["2023-07-07",24.713,24.9398,24.5587,24.5587,30500.0],["2023-07-10",24.5587,25.0849,24.5587,24.9761,32100.0],["2023-07-11",25.0214,25.2301,24.7311,24.967,37400.0],["2023-07-12",25.3934,25.3934,24.8309,24.84,36700.0],["2023-07-13",24.967,25.0123,24.6404,24.7311,32000.0],["2023-07-14",24.6495,24.9761,24.5587,24.9216,27700.0],["2023-07-17",24.9125,25.2573,24.9125,25.0486,31100.0],["2023-07-18",24.9761,25.3208,24.84,25.094,26400.0],["2023-07-19",25.1303,25.1303,24.7492,24.7674,24100.0],["2023-07-20",24.8037,25.0033,24.5678,24.9125,26800.0],["2023-07-21",25.0668,25.0668,24.7583,24.8037,28200.0],["2023-07-24",24.8309,25.6111,24.8309,25.5385,43300.0],["2023-07-25",25.3662,25.8107,25.2482,25.7563,46700.0],["2023-07-26",25.7563,26.5093,25.7563,26.355,56400.0],["2023-07-27",26.4639,26.6998,26.1827,26.2552,63500.0],["2023-07-28",26.4639,26.5728,25.3571,25.729,59200.0],["2023-07-31",25.6837,26.0919,25.6837,25.8561,37800.0],["2023-08-01",25.8016,26.4548,25.8016,26.2825,36600.0],["2023-08-02",27.2169,27.7975,25.8742,26.8994,152200.0],["2023-08-03",26.8087,28.6957,26.5546,28.6322,112900.0],["2023-08-04",28.5505,29.1402,28.36,28.8771,78800.0],["2023-08-07",29.0949,30.1382,29.0404,30.0838,55400.0],["2023-08-08",30.0838,30.3469,29.8025,30.2471,87000.0],["2023-08-09",30.1654,30.4648,29.4668,29.8388,82200.0],["2023-08-10",29.8297,30.1291,29.3035,29.6936,53200.0],["2023-08-11",29.6754,30.2505,29.6754,29.9401,116400.0],["2023-08-14",29.8671,30.6338,29.8671,30.57,37300.0],["2023-08-15",30.4787,30.7343,30.4148,30.6156,33600.0],["2023-08-16",30.6156,30.9442,30.506,30.506,69100.0],["2023-08-17",30.4695,30.6156,29.8853,29.9949,43400.0],["2023-08-18",29.7393,30.2778,29.7028,30.1318,37000.0],["2023-08-21",30.0679,30.2413,29.858,30.1774,27600.0],["2023-08-22",30.2231,30.2413,29.4928,29.7941,24600.0],["2023-08-23",29.7119,29.9401,29.6389,29.8032,25000.0],["2023-08-24",29.7575,29.9675,29.575,29.6571,26300.0],["2023-08-25",29.6936,29.858,29.3285,29.6571,20300.0],["2023-08-28",29.7119,29.9949,29.6571,29.6937,24400.0],["2023-08-29",29.648,30.3691,29.5293,30.0862,38000.0],["2023-08-30",30.0496,30.2778,29.931,30.2778,26400.0],["2023-08-31",30.3417,30.9168,29.8488,30.8894,87500.0],["2023-09-01",30.8894,31.5832,30.789,31.4006,73200.0],["2023-09-05",31.3732,31.3732,30.6156,31.0446,65500.0],["2023-09-06",31.1176,31.2819,30.7981,30.9716,44300.0],["2023-09-07",31.0081,31.072,29.931,30.4513,58500.0],["2023-09-08",30.3326,30.9351,29.502,29.575,55000.0],["2023-09-11",29.5841,29.7575,29.009,29.0456,71200.0],["2023-09-12",28.8539,29.1551,28.6713,28.8721,47300.0],["2023-09-13",28.7535,28.9178,28.3975,28.5526,55300.0],["2023-09-14",28.6257,28.936,28.6257,28.8813,59500.0],["2023-09-15",28.8356,29.1551,28.7717,28.8082,302700.0],["2023-09-18",28.9086,29.8123,28.9086,29.648,45700.0],["2023-09-19",29.6024,30.0679,29.6024,29.7119,39200.0],["2023-09-20",29.8945,30.0679,29.5476,29.5841,40200.0],["2023-09-21",29.4381,29.9036,29.2646,29.8671,36700.0],["2023-09-22",29.8945,30.3052,29.1916,29.3559,30600.0],["2023-09-25",29.1095,29.5111,29.0912,29.1186,27900.0],["2023-09-26",29.1916,29.9949,29.1733,29.7575,103700.0],["2023-09-27",29.9949,31.145,29.9949,30.6521,57100.0],["2023-09-28",30.6338,31.4189,30.6338,31.0811,31600.0],["2023-09-29",31.4919,31.4919,30.3144,30.5791,46300.0],["2023-10-02",30.5791,30.9077,30.2505,30.8164,57000.0],["2023-10-03",30.8073,31.1085,30.2505,30.5608,43800.0],["2023-10-04",30.7069,31.0264,30.5699,30.9351,28100.0],["2023-10-05",30.9807,31.428,30.862,31.2363,40700.0],["2023-10-06",31.0811,31.6927,31.0811,31.2454,40600.0],["2023-10-09",31.0903,31.6927,31.0903,31.4006,19100.0],["2023-10-10",31.6105,31.6288,30.7069,30.716,49800.0],["2023-10-11",30.6338,31.1907,30.4421,31.1268,47100.0],["2023-10-12",31.0629,31.1359,30.5973,31.0264,29000.0],["2023-10-13",31.072,31.072,30.4056,30.6977,44900.0],["2023-10-16",30.8803,31.5284,30.8803,31.0902,27900.0],["2023-10-17",30.8347,31.5193,30.8347,31.3732,44000.0],["2023-10-18",31.1815,31.2454,30.643,30.6612,36400.0],["2023-10-19",30.5334,31.0172,30.1044,30.4787,38200.0],["2023-10-20",30.6156,30.7616,29.6754,29.7302,56000.0],["2023-10-23",29.7575,30.1592,29.7028,29.7758,37200.0],["2023-10-24",29.7575,29.7575,29.4381,29.4381,26500.0],["2023-10-25",29.3103,29.3103,28.6531,28.6896,32500.0],["2023-10-26",28.863,29.1095,28.6622,28.8447,32300.0],["2023-10-27",28.7717,28.7808,28.3062,28.4522,41400.0],["2023-10-30",28.79,29.2007,28.5253,29.1095,40600.0],["2023-10-31",29.6663,29.6663,28.8174,29.1642,175500.0],["2023-11-01",31.2089,32.3773,30.3874,32.1309,124300.0],["2023-11-02",32.1308,32.3317,31.1541,31.218,64600.0],["2023-11-03",31.6197,32.1674,31.4736,31.5923,70400.0],["2023-11-06",31.8844,32.5964,31.5923,32.2952,89900.0],["2023-11-07",32.0031,32.4595,31.5923,32.3682,107400.0],["2023-11-08",32.6238,32.8794,32.1491,32.8611,44900.0],["2023-11-09",32.6694,33.0528,32.5873,32.8428,36900.0],["2023-11-10",33.1641,33.4578,32.9897,33.3936,34900.0],["2023-11-13",33.3936,33.6047,32.7052,32.9897,38500.0],["2023-11-14",33.21,34.0178,33.1274,33.9811,49400.0],["2023-11-15",34.2013,34.2472,33.2559,33.3202,83800.0],["2023-11-16",33.3477,33.6322,33.0448,33.3844,46800.0],["2023-11-17",33.4578,33.6414,33.1916,33.568,47000.0],["2023-11-20",33.3936,33.8617,33.2926,33.6322,34300.0],["2023-11-21",33.3202,33.9352,33.0264,33.7057,55300.0],["2023-11-22",33.5313,34.2013,33.5313,33.9535,39600.0],["2023-11-24",33.7148,34.5685,33.6506,34.2197,48800.0],["2023-11-27",33.9443,34.2013,33.7424,34.0178,23200.0],["2023-11-28",33.7975,34.082,33.0631,33.0815,26700.0],["2023-11-29",33.4303,33.5863,32.8061,33.0081,31600.0],["2023-11-30",33.109,33.21,32.3196,32.6868,55100.0],["2023-12-01",32.751,34.0178,32.4757,33.926,53900.0],["2023-12-04",33.981,34.0728,33.4946,33.6598,36000.0],["2023-12-05",33.6873,33.8342,33.1274,33.5129,31200.0],["2023-12-06",33.7791,34.0269,32.9713,33.2743,39100.0],["2023-12-07",33.2743,33.5496,33.0815,33.5129,30500.0],["2023-12-08",33.9076,33.9076,33.0631,33.6965,38800.0],["2023-12-11",33.6414,33.8984,33.2834,33.7975,36300.0],["2023-12-12",33.926,33.9627,32.852,33.5588,39800.0],["2023-12-13",33.568,34.4675,32.9805,34.2472,134200.0],["2023-12-14",34.4216,35.0642,33.9351,34.9081,50200.0],["2023-12-15",34.8714,35.2569,34.1096,34.8163,107900.0],["2023-12-18",34.9173,35.1927,34.6144,34.9173,36000.0],["2023-12-19",35.211,35.7802,35.211,35.7434,53300.0],["2023-12-20",35.7985,36.4778,35.569,35.7434,46600.0],["2023-12-21",35.569,35.8169,34.8806,35.3579,67600.0],["2023-12-22",35.7251,36.1932,35.6792,35.7801,41100.0],["2023-12-26",35.6884,36.2942,35.6884,36.1106,37400.0],["2023-12-27",36.386,36.4043,36.0096,36.1657,30500.0],["2023-12-28",36.0464,36.0464,35.1284,35.8077,37300.0],["2023-12-29",35.9729,35.9729,35.569,35.6516,34300.0],["2024-01-02",35.2294,35.5599,34.7796,35.5599,49100.0],["2024-01-03",35.6149,35.6516,34.5593,34.5869,45700.0],["2024-01-04",34.9081,35.1743,34.3115,34.44,36900.0],["2024-01-05",34.1004,34.4125,33.6965,33.7699,55000.0],["2024-01-08",33.8801,34.2013,33.6781,34.1463,26100.0],["2024-01-09",33.6965,34.2748,33.4211,34.1004,38600.0],["2024-01-10",34.0361,34.697,34.0361,34.6052,35300.0],["2024-01-11",34.3207,35.0091,33.9719,34.9632,42800.0],["2024-01-12",35.3855,35.5323,34.9632,35.1376,32600.0],["2024-01-16",34.8622,35.1009,34.4125,34.8163,34300.0],["2024-01-17",34.4675,34.697,34.1646,34.5043,24900.0],["2024-01-18",34.7062,35.2478,34.5134,34.9724,43600.0],["2024-01-19",35.1927,35.3304,34.7246,35.1743,27100.0],["2024-01-22",35.2386,36.542,35.2202,36.4961,337100.0],["2024-01-23",36.7164,37.2488,35.7985,36.8541,370200.0],["2024-01-24",37.3131,37.6802,36.5604,36.6981,57100.0],["2024-01-25",37.0928,37.873,36.7439,37.4048,234300.0],["2024-01-26",37.772,38.488,36.8633,37.0285,149000.0],["2024-01-29",37.5425,38.7909,37.258,38.7266,334200.0],["2024-01-30",38.6624,39.9107,38.5522,39.9016,170300.0],["2024-01-31",40.0209,40.2228,38.5981,39.0387,100600.0],["2024-02-01",39.1764,40.3697,39.1764,40.3697,64400.0],["2024-02-02",39.975,40.1861,39.5436,40.0209,70600.0],["2024-02-05",39.9291,39.9566,39.3875,39.7272,49100.0],["2024-02-06",39.7455,40.0301,39.1764,39.5436,41100.0],["2024-02-07",39.5436,40.1953,39.1489,39.9566,45700.0],["2024-02-08",39.8557,40.6543,39.8557,40.5808,33300.0],["2024-02-09",40.7828,41.1958,40.4156,41.0398,31000.0],["2024-02-12",41.2693,42.0862,41.0398,41.8475,62900.0],["2024-02-13",41.0214,41.0214,39.5803,39.7639,72500.0],["2024-02-14",40.2228,41.1775,40.2045,41.1499,54800.0],["2024-02-15",41.4528,41.9577,40.9388,41.9026,67100.0],["2024-02-16",41.6548,41.8751,41.3152,41.3335,45900.0],["2024-02-20",41.0673,41.1499,40.2228,40.8103,42800.0],["2024-02-21",40.5074,40.9388,40.1861,40.7369,76400.0],["2024-02-22",40.6359,40.8378,40.1494,40.434,65900.0],["2024-02-23",40.6543,41.049,40.2687,41.0306,39400.0],["2024-02-26",40.9847,41.2876,40.6543,40.6543,43100.0],["2024-02-27",41.0581,41.0581,40.6634,40.6634,44500.0],["2024-02-28",40.3972,40.6726,40.1953,40.232,37400.0],["2024-02-29",40.2504,40.59,39.9199,40.2504,105100.0],["2024-03-01",40.948,40.948,38.13,38.745,77000.0],["2024-03-04",40.0484,41.5722,39.9475,40.5074,120400.0],["2024-03-05",40.2228,41.5446,40.2228,40.8746,94000.0],["2024-03-06",40.8929,41.3335,40.8195,41.1866,71100.0],["2024-03-07",41.2601,41.9577,41.2601,41.5079,69100.0],["2024-03-08",41.8402,42.4032,41.2587,41.3695,85900.0],["2024-03-11",41.3325,41.6002,40.7787,41.5541,64700.0],["2024-03-12",41.6741,41.9694,41.3233,41.351,86600.0],["2024-03-13",41.2864,41.6741,41.0095,41.4064,142500.0],["2024-03-14",41.2864,41.5356,40.2618,40.8526,191900.0],["2024-03-15",40.6587,41.2864,40.428,41.028,280100.0],["2024-03-18",41.3233,41.5448,40.9172,41.1018,181300.0],["2024-03-19",40.8526,42.0156,40.8526,41.9602,147500.0],["2024-03-20",41.8679,43.0124,41.8679,42.9017,66700.0],["2024-03-21",43.3078,43.3539,42.6525,43.0032,105300.0],["2024-03-22",43.2339,43.2339,42.2094,42.2186,118500.0],["2024-03-25",42.1725,42.274,41.5541,41.5541,75500.0],["2024-03-26",41.7571,42.2279,41.6464,41.6556,77900.0],["2024-03-27",41.7017,41.8679,41.2402,41.5356,99800.0],["2024-03-28",41.7018,42.0617,41.2218,41.3325,77100.0],["2024-04-01",41.3972,41.471,40.4557,40.5664,51200.0],["2024-04-02",40.4095,41.5356,40.0311,41.5079,85400.0],["2024-04-03",41.4895,41.7848,40.9172,41.0556,74500.0],["2024-04-04",41.4156,42.1725,41.0095,41.4987,87200.0],["2024-04-05",41.5541,42.1171,41.3418,41.8217,217000.0],["2024-04-08",42.071,42.1263,41.2033,41.2218,43800.0],["2024-04-09",41.2126,41.2587,40.2342,40.871,57800.0],["2024-04-10",40.1695,40.188,38.9973,39.3758,89900.0],["2024-04-11",39.5696,39.5696,38.8773,38.9973,84200.0],["2024-04-12",38.8958,38.9973,38.4989,38.5912,44200.0],["2024-04-15",38.6558,39.1819,37.8805,38.1205,48400.0],["2024-04-16",37.8436,38.2128,37.539,37.7605,48000.0],["2024-04-17",38.0097,38.0097,36.9113,36.9113,52300.0],["2024-04-18",37.2805,37.5205,36.9113,37.0774,56900.0],["2024-04-19",37.059,37.4743,36.9298,37.4005,56200.0],["2024-04-22",37.6405,37.6405,37.2251,37.2621,154300.0],["2024-04-23",37.2713,38.1943,37.2713,38.1205,52700.0],["2024-04-24",37.7974,38.1481,37.382,37.8066,72300.0],["2024-04-25",37.4928,37.5759,37.0313,37.3359,62000.0],["2024-04-26",37.3451,37.6036,36.9667,37.0959,42200.0],["2024-04-29",36.9759,37.2344,36.2837,36.3667,61700.0],["2024-04-30",36.2744,36.2744,35.4714,35.5452,78800.0],["2024-05-01",34.1515,34.7884,31.5486,31.8624,224700.0],["2024-05-02",31.927,32.4162,31.4932,32.3885,123000.0],["2024-05-03",32.767,32.767,31.9732,32.1116,84900.0],["2024-05-06",32.3055,32.527,32.1024,32.287,62400.0],["2024-05-07",32.2593,32.4901,31.9363,32.0563,44100.0],["2024-05-08",31.8717,32.6008,31.844,32.3793,66700.0],["2024-05-09",32.407,33.3116,32.3793,33.1639,66100.0],["2024-05-10",33.1639,33.1639,32.2251,32.5783,62600.0],["2024-05-13",32.6712,32.6712,32.16,32.2344,67900.0],["2024-05-14",32.4668,32.4668,31.8812,32.1414,77800.0],["2024-05-15",32.3831,32.662,32.0113,32.6527,95000.0],["2024-05-16",32.7549,32.7549,31.9834,32.0113,106700.0],["2024-05-17",32.1879,32.4296,31.8533,32.3738,90900.0],["2024-05-20",32.2065,32.6619,32.0857,32.1972,82600.0],["2024-05-21",32.16,32.3366,31.7882,32.2902,47100.0],["2024-05-22",32.1786,32.9222,32.002,32.8943,110600.0],["2024-05-23",32.9687,33.3033,32.3645,32.6898,55800.0],["2024-05-24",32.727,32.9966,32.6062,32.9594,49500.0],["2024-05-28",32.9873,33.2196,32.3552,32.3924,83900.0],["2024-05-29",31.9648,32.095,31.6674,31.7511,40100.0],["2024-05-30",31.686,32.253,31.4536,31.7511,52200.0],["2024-05-31",31.7604,32.2995,31.7139,32.1693,54200.0],["2024-06-03",32.5318,32.5318,31.6302,31.8161,53400.0],["2024-06-04",31.4908,31.7511,31.1376,31.4072,66900.0],["2024-06-05",31.6488,31.9741,31.3235,31.6488,52800.0],["2024-06-06",31.528,31.7139,30.7472,31.0818,64400.0],["2024-06-07",30.8866,31.1655,30.7472,30.9145,44500.0],["2024-06-10",30.6729,31.1562,30.552,30.961,37400.0],["2024-06-11",30.7286,31.4072,30.6636,31.3793,44500.0],["2024-06-12",32.0764,32.3924,31.3514,31.3793,51900.0],["2024-06-13",31.1562,31.3514,30.6078,30.9331,54600.0],["2024-06-14",30.5241,30.5241,29.8084,29.8642,74400.0],["2024-06-17",29.6876,30.1524,29.511,29.5575,128200.0],["2024-06-18",29.5389,29.9293,29.4924,29.7992,102600.0],["2024-06-20",29.7434,29.9479,29.1764,29.2972,57500.0],["2024-06-21",29.2693,29.7434,29.1578,29.6597,111300.0],["2024-06-24",29.5668,29.9107,29.2415,29.2786,44800.0],["2024-06-25",29.1671,29.2508,28.8232,28.9254,37300.0],["2024-06-26",28.8139,29.102,28.7581,28.8511,66800.0],["2024-06-27",28.9812,29.0742,28.7024,28.8139,36900.0],["2024-06-28",29.0184,29.2786,28.6652,29.1485,298500.0],["2024-07-01",29.1578,29.1578,28.3956,28.6094,93300.0],["2024-07-02",28.5351,29.1392,28.5351,29.1392,63200.0],["2024-07-03",29.2693,29.2693,28.7767,28.8976,30900.0],["2024-07-05",28.8604,28.8604,28.0053,28.0982,61700.0],["2024-07-08",28.2376,28.6001,28.2376,28.5629,141500.0],["2024-07-09",28.4421,28.6001,28.2748,28.4421,59700.0],["2024-07-10",28.4514,28.7953,28.3306,28.7767,58600.0],["2024-07-11",29.0649,30.1152,28.8325,29.6504,82500.0],["2024-07-12",30.0966,30.3754,29.8456,30.1802,81700.0],["2024-07-15",30.4777,31.0818,30.3847,30.6636,64900.0],["2024-07-16",31.0539,32.5504,31.0539,32.4389,86600.0],["2024-07-17",32.3087,32.5783,32.095,32.1786,57000.0],["2024-07-18",32.0113,32.9966,31.5931,31.6581,74000.0],["2024-07-19",31.7882,31.7882,30.9331,31.2491,55200.0],["2024-07-22",31.3886,32.0764,31.0447,31.8998,48200.0],["2024-07-23",31.9556,32.8014,31.8068,32.569,62900.0],["2024-07-24",32.2809,32.5876,31.6116,31.6302,72800.0],["2024-07-25",31.8905,33.1174,31.8905,32.5969,82600.0],["2024-07-26",32.9129,33.4427,32.6434,33.3405,59100.0],["2024-07-29",33.3591,33.4799,32.5876,32.727,50300.0],["2024-07-30",33.0152,33.6193,32.7828,33.2754,86400.0],["2024-07-31",31.937,33.3219,31.212,32.4203,177700.0],["2024-08-01",32.4946,33.201,31.7046,32.1972,111500.0],["2024-08-02",31.2027,31.3328,30.2639,30.9331,93200.0],["2024-08-05",29.7248,30.2732,29.2601,30.0687,75400.0],["2024-08-06",30.3011,30.5427,29.5761,30.1059,107900.0],["2024-08-07",30.5706,30.5706,29.3437,29.5203,50600.0],["2024-08-08",29.8084,29.9014,29.3344,29.4831,45000.0],["2024-08-09",29.4367,29.6411,29.1764,29.3437,49800.0],["2024-08-12",29.5123,29.5123,28.8753,29.3437,45500.0],["2024-08-13",29.6716,29.859,29.2032,29.6716,50100.0],["2024-08-14",29.8965,29.8965,29.4093,29.5779,39600.0],["2024-08-15",30.0932,30.4961,29.7747,30.215,43600.0],["2024-08-16",30.1775,30.6554,30.0276,30.3462,55900.0],["2024-08-19",30.2057,30.5148,30.1026,30.4118,47900.0],["2024-08-20",30.4118,30.5429,30.0089,30.3743,58200.0],["2024-08-21",30.6366,31.1519,30.5242,31.1238,31800.0],["2024-08-22",31.1238,31.1332,30.6928,30.7303,34700.0],["2024-08-23",30.8521,31.8827,30.4961,31.7796,59100.0],["2024-08-26",31.8546,32.7072,31.8546,32.1919,62100.0],["2024-08-27",31.9577,32.4542,31.4892,31.5361,20500.0],["2024-08-28",31.2456,31.5548,30.7678,31.1238,39500.0],["2024-08-29",31.3393,31.4517,30.8053,31.1051,24700.0],["2024-08-30",30.9364,31.3861,30.9177,31.3861,26700.0],["2024-09-03",31.002,31.255,29.9621,30.4024,59100.0],["2024-09-04",30.4118,30.5336,29.8403,29.8777,33800.0],["2024-09-05",29.9808,29.9808,29.3062,29.4468,35700.0],["2024-09-06",29.4561,29.6904,28.9783,29.0439,30100.0],["2024-09-09",28.9596,29.6341,28.9596,29.3062,35600.0],["2024-09-10",29.1751,29.934,29.1751,29.7559,49100.0],["2024-09-11",29.5217,29.7372,28.7722,29.6154,53100.0],["2024-09-12",29.859,30.2525,29.859,30.1869,27900.0],["2024-09-13",30.3556,30.4867,30.037,30.1775,75200.0],["2024-09-16",30.2806,30.824,30.1775,30.7303,49900.0],["2024-09-17",31.0676,31.2643,30.3556,30.7209,63600.0],["2024-09-18",30.6647,31.6204,30.6085,30.7584,49700.0],["2024-09-19",31.358,31.7328,31.077,31.7141,80800.0],["2024-09-20",31.7234,31.7234,30.9177,31.1332,142500.0],["2024-09-23",31.1238,31.4611,31.0582,31.4611,42200.0],["2024-09-24",31.6204,31.6204,31.0957,31.3487,49200.0],["2024-09-25",31.433,31.433,30.9458,31.3487,40900.0],["2024-09-26",31.5548,31.8546,31.4611,31.5829,50200.0],["2024-09-27",31.8452,32.3137,31.6485,31.8546,26400.0],["2024-09-30",31.6485,31.8452,31.4611,31.8265,32900.0],["2024-10-01",31.6578,31.7796,30.7772,31.4892,50800.0],["2024-10-02",31.3674,31.4986,30.8334,30.9552,18500.0],["2024-10-03",30.7116,30.8146,30.3274,30.6928,28800.0],["2024-10-04",30.6928,30.9833,30.5055,30.9271,37200.0],["2024-10-07",30.7209,31.002,30.571,30.9177,77500.0],["2024-10-08",31.0957,31.0957,30.5242,30.5617,43000.0],["2024-10-09",30.4211,30.7959,30.2993,30.4867,57300.0],["2024-10-10",30.1401,30.3743,30.112,30.1494,36800.0],["2024-10-11",30.0557,30.8615,30.0557,30.7772,65800.0],["2024-10-14",30.6647,31.2643,30.6273,31.1988,34100.0],["2024-10-15",30.9926,31.433,30.9833,31.2737,77100.0],["2024-10-16",31.611,32.1169,31.3299,31.864,96200.0],["2024-10-17",31.6953,32.5198,31.5923,32.4917,61600.0],["2024-10-18",32.5479,32.8383,31.9483,32.7821,76100.0],["2024-10-21",32.8196,32.8196,31.789,32.0232,84500.0],["2024-10-22",31.8546,31.9858,31.358,31.3955,35300.0],["2024-10-23",31.1894,31.5735,30.9833,31.2644,51700.0],["2024-10-24",31.4611,31.5173,31.0301,31.4236,33100.0],["2024-10-25",31.5735,31.9483,31.2643,31.4049,47500.0],["2024-10-28",31.4049,31.7703,31.1144,31.18,82200.0],["2024-10-29",31.002,31.2925,30.7584,30.9645,56400.0],["2024-10-30",23.9003,27.2825,23.4319,24.5843,546000.0],["2024-10-31",24.6405,26.0083,24.3781,24.856,257000.0],["2024-11-01",25.034,25.39,24.5374,25.0152,183100.0],["2024-11-04",25.1183,25.6804,24.8372,24.8466,108200.0],["2024-11-05",24.7248,25.4181,24.7248,25.2682,65700.0],["2024-11-06",26.9827,28.3506,26.7016,27.8915,508000.0],["2024-11-07",27.7885,28.182,27.1701,27.4512,96000.0],["2024-11-08",27.3189,27.489,26.7897,26.9125,93700.0],["2024-11-11",27.196,27.196,26.7046,27.0354,82200.0],["2024-11-12",26.9976,27.1677,26.4212,26.5629,85300.0],["2024-11-13",26.6479,27.1393,26.3645,26.733,99900.0],["2024-11-14",26.6763,26.9787,26.0526,26.3361,64200.0],["2024-11-15",26.4779,26.544,25.6274,25.6463,60900.0],["2024-11-18",25.4856,25.9581,25.4856,25.9014,72100.0],["2024-11-19",25.7313,25.9109,25.599,25.8069,48300.0],["2024-11-20",25.7219,25.8069,25.4573,25.8069,59700.0],["2024-11-21",26.0526,26.4873,25.8731,26.3928,70000.0],["2024-11-22",26.6952,27.0165,26.081,26.4212,59500.0],["2024-11-25",26.7802,27.5551,26.7424,26.9503,72000.0],["2024-11-26",27.3567,27.3567,26.2322,26.7991,70300.0],["2024-11-27",26.9787,27.1393,26.355,26.922,86200.0],["2024-11-29",27.0826,27.1488,26.6385,26.6952,30400.0],["2024-12-02",26.5629,26.6857,26.0999,26.2511,82000.0],["2024-12-03",26.4401,26.4401,25.6274,26.2794,95100.0],["2024-12-04",26.1188,26.3172,25.892,26.1093,78300.0],["2024-12-05",26.1188,26.3834,26.0904,26.0904,74500.0],["2024-12-06",26.2133,26.459,25.7502,26.0148,92200.0],["2024-12-09",26.2605,26.5251,26.2416,26.4023,81200.0],["2024-12-10",26.2605,26.4212,25.7786,26.1944,77200.0],["2024-12-11",26.2227,26.5251,25.6463,26.0999,265000.0],["2024-12-12",26.0999,26.3172,25.599,26.0999,97600.0],["2024-12-13",25.9581,26.0432,25.3061,25.514,69400.0],["2024-12-16",25.4478,25.6463,24.9943,25.1738,99700.0],["2024-12-17",24.9281,25.1644,24.6163,24.7297,127700.0],["2024-12-18",24.7013,25.136,23.728,23.9832,117100.0],["2024-12-19",24.021,24.2666,23.8131,23.9265,81200.0],["2024-12-20",23.6335,24.1343,23.6241,23.8131,271200.0],["2024-12-23",23.3406,23.7564,23.2933,23.7186,206400.0],["2024-12-24",23.6713,24.1532,23.4823,24.0777,60700.0],["2024-12-26",23.7847,24.0776,23.6997,23.8887,74700.0],["2024-12-27",23.6808,24.0588,23.2461,23.3973,97200.0],["2024-12-30",23.2839,23.4162,22.9437,23.35,144400.0],["2024-12-31",23.5768,23.6524,23.2272,23.4256,74800.0],["2025-01-02",23.3595,23.5296,22.613,22.6413,117500.0],["2025-01-03",22.8586,22.9626,22.6224,22.8303,61900.0],["2025-01-06",22.8398,23.3406,22.6508,22.6697,105200.0],["2025-01-07",22.698,23.2461,22.698,23.0098,156300.0],["2025-01-08",22.8114,23.3122,22.7169,23.161,117500.0],["2025-01-10",22.7642,22.7831,21.8192,22.0838,170900.0],["2025-01-13",21.9798,22.887,21.9798,22.8775,81500.0],["2025-01-14",22.9909,23.2083,22.7075,23.1988,215400.0],["2025-01-15",23.7564,23.8131,23.2461,23.3973,81200.0],["2025-01-16",23.3784,23.5957,23.1988,23.454,95300.0],["2025-01-17",23.6619,23.7753,23.4351,23.5863,55600.0],["2025-01-21",23.6713,24.0966,23.6713,23.9548,77700.0],["2025-01-22",23.8603,24.1816,23.8131,23.8225,64000.0],["2025-01-23",23.643,24.0399,23.643,24.021,109700.0],["2025-01-24",23.9548,24.0021,23.7469,23.917,116700.0],["2025-01-27",24.0115,24.1155,23.4162,24.0021,339800.0],["2025-01-28",23.8887,24.4367,23.8887,24.2477,76900.0],["2025-01-29",24.1721,24.3989,23.9076,24.0493,68400.0],["2025-01-30",24.2855,24.3422,23.8792,24.0304,49400.0],["2025-01-31",23.8981,23.8981,23.1988,23.35,131000.0],["2025-02-03",23.0287,23.2366,22.6791,22.8587,106300.0],["2025-02-04",22.7736,23.0098,22.7075,23.0098,184200.0],["2025-02-05",23.1232,23.1232,22.802,22.8398,67400.0],["2025-02-06",22.7925,23.0004,22.6413,22.7358,91000.0],["2025-02-07",22.6886,22.7736,22.3389,22.6035,116200.0],["2025-02-10",22.2633,22.5374,22.1121,22.3767,107800.0],["2025-02-11",22.3389,23.0854,22.3389,22.8398,105200.0],["2025-02-12",22.6319,22.6886,22.3011,22.3106,112000.0],["2025-02-13",22.4901,22.8397,22.4334,22.7925,73800.0],["2025-02-14",22.9815,23.0665,22.7547,22.9815,70900.0],["2025-02-18",22.887,23.1516,22.8681,23.0476,68300.0],["2025-02-19",22.8114,23.3406,22.6697,23.1705,242700.0],["2025-02-20",23.0571,23.3311,22.8114,23.2461,101100.0],["2025-02-21",23.4445,23.4445,22.5657,22.6697,127600.0],["2025-02-24",22.7075,22.8681,22.4051,22.4618,96900.0],["2025-02-25",22.6224,23.0193,22.6224,22.9531,115800.0],["2025-02-26",22.9815,23.7564,22.3295,22.8587,146900.0],["2025-02-27",22.6319,22.6886,21.8948,21.9987,89100.0],["2025-02-28",22.0932,22.1688,21.9042,22.1594,109200.0],["2025-03-03",22.1877,22.2822,21.8853,21.9893,184700.0],["2025-03-04",21.7341,21.9798,21.5451,21.5829,162800.0],["2025-03-05",21.564,21.857,21.3751,21.7436,153700.0],["2025-03-06",21.6491,22.5185,21.6302,22.4807,154500.0],["2025-03-07",22.4996,22.8681,22.3389,22.7264,119800.0],["2025-03-10",22.4398,22.9365,22.2392,22.2487,85500.0],["2025-03-11",22.2392,22.306,21.8761,21.9621,149100.0],["2025-03-12",22.0481,22.0672,21.6755,21.8666,75300.0],["2025-03-13",21.9717,21.9717,21.1024,21.1119,62000.0],["2025-03-14",21.3985,21.5227,21.1406,21.4654,93200.0],["2025-03-17",21.303,21.7233,21.303,21.5513,108100.0],["2025-03-18",21.3507,21.9908,21.3507,21.8761,148300.0],["2025-03-19",21.9526,21.9621,21.5896,21.7042,58700.0],["2025-03-20",21.4654,22.7072,21.4654,21.6469,74000.0],["2025-03-21",21.4272,21.6087,21.1788,21.3698,161700.0],["2025-03-24",21.6278,22.0003,21.6087,21.9526,55800.0],["2025-03-25",21.7806,22.0385,21.7137,21.7711,74200.0],["2025-03-26",21.857,22.1341,21.7137,22.0194,81900.0],["2025-03-27",22.1245,22.2487,21.857,22.2105,73500.0],["2025-03-28",22.1627,22.1627,21.3125,21.5227,78000.0],["2025-03-31",21.4654,21.6278,21.2265,21.3985,118700.0],["2025-04-01",21.4463,21.6755,21.131,21.5131,78300.0],["2025-04-02",21.2361,21.8953,21.2361,21.8475,76300.0],["2025-04-03",20.9591,21.2361,20.5483,20.8253,156000.0],["2025-04-04",20.1566,20.9782,20.0993,20.8731,144000.0],["2025-04-07",20.4528,21.1692,19.8796,20.4432,278000.0],["2025-04-08",20.9877,20.9877,19.8796,20.128,144100.0],["2025-04-09",19.9082,21.7424,19.8605,21.3316,124300.0],["2025-04-10",20.9973,21.7997,20.3859,20.8922,268700.0],["2025-04-11",20.9782,21.3889,20.5865,21.3794,76700.0],["2025-04-14",21.5418,21.6755,21.0641,21.5896,81000.0],["2025-04-15",21.4654,21.752,21.2743,21.3507,155000.0],["2025-04-16",21.2839,21.4367,20.9304,21.0164,318100.0],["2025-04-17",20.9209,21.045,20.3859,20.5005,215800.0],["2025-04-21",20.4146,20.4623,20.042,20.3095,138900.0],["2025-04-22",20.5578,20.8062,20.0706,20.7871,125900.0],["2025-04-23",21.2074,21.4176,20.6056,20.6152,70700.0],["2025-04-24",20.6343,21.2457,20.6343,21.1024,72300.0],["2025-04-25",20.8731,21.131,20.6438,21.131,76500.0],["2025-04-28",21.1119,21.1597,20.8826,21.0546,69500.0],["2025-04-29",21.045,21.3889,20.9686,21.1979,134200.0],["2025-04-30",24.293,24.8853,23.6052,24.5319,303200.0],["2025-05-01",24.3217,24.7325,23.6148,24.465,128900.0],["2025-05-02",24.6369,24.9904,24.3026,24.7516,140900.0],["2025-05-05",24.5223,24.8662,24.3886,24.4554,70600.0],["2025-05-06",24.2071,24.5796,24.0542,24.2453,79600.0],["2025-05-07",24.4077,24.6465,24.2071,24.465,85200.0],["2025-05-08",24.5127,25.0573,24.4841,24.8089,70900.0],["2025-05-09",24.8662,24.8662,24.6274,24.656,65900.0],["2025-05-12",25.4666,25.9974,25.1385,25.7369,107000.0],["2025-05-13",25.9588,26.258,25.872,26.0167,72700.0],["2025-05-14",25.8913,25.9106,25.3508,25.4474,103600.0],["2025-05-15",25.5246,26.229,25.3991,26.1229,116400.0],["2025-05-16",26.3255,26.4317,26.1132,26.3931,71500.0],["2025-05-19",26.036,26.5571,26.036,26.4124,56900.0],["2025-05-20",26.3159,26.5571,26.1229,26.1518,56100.0],["2025-05-21",25.9009,25.9009,25.5052,25.5535,60800.0],["2025-05-22",25.3798,25.6403,25.2061,25.457,60100.0],["2025-05-23",25.0903,25.3894,25.0903,25.2833,50100.0],["2025-05-27",25.6307,25.8334,25.4184,25.7658,83700.0],["2025-05-28",25.7369,25.7369,25.3122,25.3894,37900.0],["2025-05-29",25.428,25.6114,25.0613,25.3894,34800.0],["2025-05-30",25.3315,25.3894,25.0999,25.1385,85100.0],["2025-06-02",25.071,25.3026,24.7236,25.2736,80000.0],["2025-06-03",25.3412,26.2387,25.3412,26.1615,71300.0],["2025-06-04",26.1132,26.2387,25.7948,25.8237,47300.0],["2025-06-05",25.9878,26.2773,25.8913,26.1325,52500.0],["2025-06-06",26.4992,26.4992,26.0457,26.1808,70500.0],["2025-06-09",26.1904,26.3834,26.036,26.065,59500.0],["2025-06-10",26.258,26.5282,26.2097,26.4606,71000.0],["2025-06-11",26.5378,26.5764,26.1036,26.1132,110700.0],["2025-06-12",26.036,26.2097,25.7562,25.9492,69300.0],["2025-06-13",25.8816,25.9009,25.1578,25.2447,58800.0],["2025-06-16",25.3894,25.7948,25.1289,25.6211,81100.0],["2025-06-17",25.4666,25.7562,25.3219,25.5149,79900.0],["2025-06-18",25.5342,25.7851,25.5149,25.6886,110300.0],["2025-06-20",25.8816,25.9781,25.4956,25.5632,111900.0],["2025-06-23",25.457,26.0843,25.457,26.0843,105100.0],["2025-06-24",26.2194,26.5185,26.1711,26.4317,66300.0],["2025-06-25",26.4413,26.6247,25.9106,26.4124,101800.0],["2025-06-26",26.5957,26.8466,26.451,26.5957,76100.0],["2025-06-27",26.7115,26.8756,26.3159,26.422,198600.0],["2025-06-30",26.3931,26.4896,26.0071,26.065,46300.0],["2025-07-01",25.8527,27.416,25.8527,27.0782,72500.0],["2025-07-02",27.0493,27.2326,26.9431,27.1072,51600.0],["2025-07-03",27.3002,27.3291,26.837,27.2905,30900.0],["2025-07-07",27.2133,27.4739,27.0782,27.1168,63400.0],["2025-07-08",27.1265,27.5511,27.0782,27.1072,57500.0],["2025-07-09",27.3098,27.3484,26.9045,27.223,40200.0],["2025-07-10",27.2133,27.5897,27.0396,27.4256,65100.0],["2025-07-11",27.2133,27.2423,26.644,26.7308,59600.0],["2025-07-14",26.6633,26.6826,26.3159,26.6729,63200.0],["2025-07-15",26.7598,26.7598,26.1711,26.1808,77700.0],["2025-07-16",26.2483,26.2483,25.7562,26.0939,64700.0],["2025-07-17",26.0939,26.4413,25.9974,26.0553,45800.0],["2025-07-18",26.2097,26.3062,25.8913,25.9685,47700.0],["2025-07-21",26.0746,26.3159,25.9492,25.9492,60700.0],["2025-07-22",26.0553,26.7405,26.0167,26.5378,75400.0],["2025-07-23",26.7694,26.9142,26.5378,26.8466,50700.0],["2025-07-24",26.6054,26.8466,26.3255,26.3931,59100.0],["2025-07-25",26.5282,26.6343,26.2387,26.5668,61000.0],["2025-07-28",26.5764,26.7984,26.0843,26.4317,64200.0],["2025-07-29",26.5668,26.644,26.1229,26.1615,114100.0],["2025-07-30",28.4292,33.2929,27.4353,33.1771,496700.0],["2025-07-31",32.7042,33.2639,31.3629,32.8683,334300.0],["2025-08-01",32.434,32.7621,31.855,32.048,195800.0],["2025-08-04",32.3665,33.6982,32.3375,33.3122,231800.0],["2025-08-05",33.2929,33.6789,32.8586,33.2929,160600.0],["2025-08-06",33.4955,33.4955,32.7718,33.0516,115700.0],["2025-08-07",33.206,33.5824,32.5788,33.3122,118800.0],["2025-08-08",33.5245,33.5824,32.9841,33.4376,133500.0],["2025-08-11",33.3696,33.4279,32.7668,33.2335,119100.0],["2025-08-12",33.3404,34.4197,33.3112,34.41,117500.0],["2025-08-13",34.5266,35.4212,34.4197,35.1295,127100.0],["2025-08-14",34.8864,35.2559,33.9724,34.0794,117300.0],["2025-08-15",34.196,34.3322,33.7002,34.021,104300.0],["2025-08-18",34.0891,34.8864,34.0502,34.8864,109700.0],["2025-08-19",35.0322,35.4017,34.9253,34.9836,98300.0],["2025-08-20",35.0031,35.0711,34.2544,34.41,77900.0],["2025-08-21",34.4099,34.7405,34.128,34.4975,72100.0],["2025-08-22",34.6336,35.7712,34.6336,35.3142,234700.0],["2025-08-25",35.3142,36.2087,34.9933,36.0726,180600.0],["2025-08-26",36.0532,36.5685,35.9656,36.481,137700.0],["2025-08-27",36.3351,36.724,36.0629,36.724,168000.0],["2025-08-28",36.8504,36.8504,36.1212,36.3643,142400.0],["2025-08-29",36.4323,36.6657,35.9559,36.2962,91400.0],["2025-09-02",35.9559,36.5782,35.8003,36.374,159600.0],["2025-09-03",36.3059,36.5976,35.8781,36.2962,108000.0],["2025-09-04",36.4032,37.2394,36.1698,37.1616,118800.0],["2025-09-05",37.1713,37.463,36.4518,36.8796,163800.0],["2025-09-08",37.1908,37.7158,36.8116,37.3949,218300.0],["2025-09-09",37.1032,37.3171,35.8587,36.481,118900.0],["2025-09-10",36.4226,36.8699,36.1698,36.5587,89600.0],["2025-09-11",36.6365,37.3658,36.3837,37.2977,120300.0],["2025-09-12",37.0838,37.1421,35.9462,35.9656,98000.0],["2025-09-15",36.2087,36.2379,35.2461,36.0434,99000.0],["2025-09-16",36.1212,36.4615,35.5378,35.9073,73600.0],["2025-09-17",35.7809,36.4518,35.3823,35.4892,76900.0],["2025-09-18",35.5573,35.9656,35.5087,35.5184,114900.0],["2025-09-19",35.6934,35.6934,34.7989,35.0517,177900.0],["2025-09-22",34.9447,35.742,34.4683,35.6837,132300.0],["2025-09-23",35.9656,36.3254,35.5378,35.6059,91500.0],["2025-09-24",35.5378,35.9073,35.1003,35.6448,110000.0],["2025-09-25",35.5281,35.7323,35.2753,35.5378,64600.0],["2025-09-26",35.6059,35.9268,35.3823,35.6351,55000.0],["2025-09-29",35.8781,35.8781,35.1197,35.2947,65500.0],["2025-09-30",35.3336,35.7712,35.1878,35.6545,84100.0],["2025-10-01",35.4989,35.6837,34.6725,34.7016,68500.0],["2025-10-02",34.6044,35.0322,34.2738,34.9933,63400.0],["2025-10-03",35.0225,35.3628,34.585,34.8669,65300.0],["2025-10-06",34.9253,34.9253,34.2835,34.3711,77400.0],["2025-10-07",34.3419,34.5363,33.4571,33.7391,187800.0],["2025-10-08",33.8071,34.2641,33.5446,33.9724,67300.0],["2025-10-09",33.9724,34.0307,33.6029,33.7002,66900.0],["2025-10-10",33.7099,34.0113,33.0779,33.214,68100.0],["2025-10-13",33.4279,33.5835,32.6403,32.7181,77800.0],["2025-10-14",32.4653,33.5057,32.4653,33.3015,102500.0],["2025-10-15",33.3307,34.2252,33.0001,33.3599,99300.0],["2025-10-16",33.3404,33.5057,32.932,33.2432,122700.0],["2025-10-17",33.2237,33.7682,33.039,33.7488,81600.0],["2025-10-20",33.9043,34.2544,33.496,33.8655,62300.0],["2025-10-21",33.7682,34.3419,33.6418,34.128,61600.0],["2025-10-22",34.1085,34.4197,33.6321,33.8266,74400.0],["2025-10-23",33.7877,34.1085,33.4571,34.0308,68400.0],["2025-10-24",34.2544,34.3322,33.846,33.8946,51700.0],["2025-10-27",34.0307,34.5169,33.7682,33.8946,116900.0],["2025-10-28",33.778,34.3127,33.4279,34.1377,149100.0],["2025-10-29",26.5732,29.4123,25.8731,27.9538,385000.0],["2025-10-30",27.9149,28.3816,27.1565,27.4385,218900.0],["2025-10-31",27.3218,27.9247,27.1176,27.633,144500.0],["2025-11-03",27.633,27.9441,27.3121,27.3802,184900.0],["2025-11-04",27.3996,27.3996,26.894,27.2246,119900.0],["2025-11-05",27.176,27.3121,26.6412,26.8648,138000.0],["2025-11-06",26.9621,27.2829,26.369,26.5732,133100.0],["2025-11-07",26.5732,26.6607,26.3009,26.5343,133300.0],["2025-11-10",26.7208,26.7208,26.0925,26.387,102700.0],["2025-11-11",26.4165,26.4754,26.0631,26.1612,138400.0],["2025-11-12",26.1612,26.8582,26.1612,26.5048,97700.0],["2025-11-13",26.4361,26.6619,26.279,26.4066,109800.0],["2025-11-14",26.2692,26.6422,26.1122,26.5637,128700.0],["2025-11-17",26.5637,26.9956,26.2987,26.3281,120400.0],["2025-11-18",26.3281,26.495,25.9158,26.4066,103400.0],["2025-11-19",26.3379,26.7895,26.2398,26.2496,84800.0],["2025-11-20",26.5932,26.6815,26.0827,26.1907,73800.0],["2025-11-21",26.387,27.3294,26.387,27.0055,95800.0],["2025-11-24",26.9171,27.0938,26.5343,27.0938,149000.0],["2025-11-25",27.3294,27.8301,27.2116,27.5552,102200.0],["2025-11-26",27.457,28.1835,27.457,28.046,91700.0],["2025-11-28",28.046,28.1246,27.8791,28.1147,49400.0],["2025-12-01",27.7417,28.2031,27.7024,27.8006,113300.0],["2025-12-02",27.9577,28.0362,27.4963,27.9184,81700.0],["2025-12-03",28.1147,28.2031,27.8202,28.1442,84000.0],["2025-12-04",27.9773,28.3994,27.7319,27.8301,97600.0],["2025-12-05",27.7613,28.2914,27.5159,27.6043,92100.0],["2025-12-08",27.8399,28.1638,27.6141,27.7221,106500.0],["2025-12-09",27.7221,28.0951,27.6337,27.9577,56500.0],["2025-12-10",27.8497,29.0571,27.8497,28.7037,149000.0],["2025-12-11",28.9001,29.4596,28.9001,29.4596,116600.0],["2025-12-12",29.5087,29.6363,28.8313,29.4302,89000.0],["2025-12-15",29.597,29.7541,29.1553,29.2633,75600.0],["2025-12-16",29.4203,29.6461,29.116,29.5283,63500.0],["2025-12-17",29.4105,29.7639,29.4105,29.5578,74400.0],["2025-12-18",29.6658,29.8425,29.008,29.0571,163200.0],["2025-12-19",28.9688,29.224,28.7234,29.1357,129800.0],["2025-12-22",29.0669,29.5185,29.0669,29.2436,81600.0],["2025-12-23",29.116,29.4302,28.9197,29.3713,101300.0],["2025-12-24",29.3124,29.4302,29.1553,29.332,45600.0],["2025-12-26",29.4007,29.6658,29.224,29.548,51500.0],["2025-12-29",29.4891,29.548,29.2044,29.44,91500.0],["2025-12-30",29.4596,29.4596,29.1847,29.224,79400.0],["2025-12-31",29.224,29.224,28.6546,28.6841,65900.0],["2026-01-02",28.6841,29.2633,28.5368,28.8804,73800.0],["2026-01-05",28.8706,29.7737,28.8706,29.597,89300.0],["2026-01-06",29.4203,29.9014,29.3614,29.6461,88100.0],["2026-01-07",29.7737,29.7737,29.2044,29.4498,60900.0],["2026-01-08",29.2829,30.4707,29.2829,30.3235,98600.0],["2026-01-09",30.4904,30.5689,30.0192,30.2842,69100.0],["2026-01-12",30.2744,30.667,30.2744,30.4805,42400.0],["2026-01-13",30.5493,30.8634,30.4609,30.667,56800.0],["2026-01-14",30.7947,30.8732,30.618,30.7358,81800.0],["2026-01-15",30.7063,31.1873,30.7063,31.0695,81300.0],["2026-01-16",31.0204,31.1677,30.6867,30.8241,97600.0],["2026-01-20",30.3529,30.4707,30.1566,30.3038,51400.0],["2026-01-21",30.5296,31.0008,30.3529,30.8634,245400.0],["2026-01-22",31.0106,31.2659,30.0977,30.8143,82700.0],["2026-01-23",30.726,30.726,29.9014,30.0388,64800.0],["2026-01-26",30.2057,30.6278,29.705,29.7541,60400.0],["2026-01-27",29.6658,29.7934,29.3909,29.705,102900.0],["2026-01-28",29.7247,29.8228,29.4498,29.4792,74300.0],["2026-01-29",29.5872,30.0388,29.4203,30.0093,72300.0],["2026-01-30",29.6658,30.1173,29.5283,29.9995,121500.0],["2026-02-02",30.0486,31.1382,29.8915,30.8241,100800.0],["2026-02-03",30.6965,31.3837,30.5493,31.256,82900.0],["2026-02-04",31.5505,32.1199,31.1284,32.0021,69600.0],["2026-02-05",31.8843,32.0021,31.3935,31.6094,93800.0],["2026-02-06",31.58,32.3261,30.9812,32.0806,118500.0],["2026-02-09",32.1592,32.3261,31.796,31.8843,64000.0],["2026-02-10",32.0806,32.9445,31.4622,32.2377,61900.0],["2026-02-11",32.385,32.5518,32.0806,32.3261,91000.0],["2026-02-12",32.5028,32.5028,31.256,31.4033,78500.0],["2026-02-13",31.4229,31.8745,31.0303,31.58,51900.0],["2026-02-17",31.6193,31.6389,31.0008,31.2168,85500.0],["2026-02-18",31.1971,31.4033,30.7358,30.9125,113500.0],["2026-02-19",30.8143,31.4818,30.5787,31.3051,95900.0],["2026-02-20",31.2168,31.8156,30.9026,31.4229,160500.0],["2026-02-23",31.3935,31.3935,30.2842,30.3529,95200.0],["2026-02-24",30.5983,30.7554,30.294,30.3627,93900.0],["2026-02-25",32.542,33.7593,31.9039,32.6107,191600.0],["2026-02-26",32.6991,33.1899,31.8352,32.65,154400.0],["2026-02-27",32.3261,32.7384,31.9334,32.3751,113100.0],["2026-03-02",32.0708,33.0721,31.9432,33.0721,134700.0],["2026-03-03",32.5518,32.6304,31.472,32.5911,132700.0],["2026-03-04",32.8561,33.1801,32.4537,32.6598,106600.0],["2026-03-05",32.434,32.7482,32.0414,32.169,137300.0],["2026-03-06",31.6291,31.8941,30.9616,31.3542,123900.0],["2026-03-09",30.859,31.5226,30.1955,31.4136,128400.0],["2026-03-10",31.2453,31.7702,31.0472,31.2255,100100.0],["2026-03-11",31.1462,31.3839,30.4431,31.3839,121000.0],["2026-03-12",31.166,31.5919,30.5124,30.552,166600.0],["2026-03-13",30.8194,30.9878,29.8786,30.3738,96300.0],["2026-03-16",30.7006,31.0076,30.4827,30.6709,122700.0],["2026-03-17",30.968,30.968,30.0371,30.1955,87900.0],["2026-03-18",30.0965,30.3144,29.6508,29.7102,85800.0],["2026-03-19",29.5023,30.3243,29.0467,30.1163,211000.0],["2026-03-20",30.1757,30.1757,29.4726,29.9974,176000.0],["2026-03-23",30.6511,31.3938,30.5322,30.9284,112600.0],["2026-03-24",30.5322,31.681,30.3044,31.3443,90400.0],["2026-03-25",31.6909,32.1564,30.8392,31.5721,64300.0],["2026-03-26",31.374,31.8593,30.9284,30.9878,68200.0],["2026-03-27",30.859,30.9977,30.5322,30.7897,74800.0],["2026-03-30",31.1264,31.1264,30.2054,30.5421,73000.0],["2026-03-31",30.9779,31.4929,30.3738,31.2156,71100.0],["2026-04-01",31.1462,31.6909,30.8888,31.4037,65500.0],["2026-04-02",31.2354,31.9682,30.6412,31.067,72100.0],["2026-04-06",30.859,31.4334,30.5322,31.2948,52400.0],["2026-04-07",31.2255,31.7603,30.8491,31.2552,90400.0],["2026-04-08",32.196,33.0477,32.196,32.81,122700.0],["2026-04-09",32.6615,33.4636,32.503,33.4636,54000.0],["2026-04-10",33.3943,33.4735,32.9289,33.0081,79500.0],["2026-04-13",33.0477,33.2062,32.6813,33.1764,65300.0],["2026-04-14",33.1269,33.2557,32.8001,32.9685,75500.0],["2026-04-15",32.8496,32.8496,32.1069,32.4733,72900.0],["2026-04-16",32.3644,32.7605,32.0375,32.097,89200.0],["2026-04-17",32.4634,33.6221,32.4634,33.226,65700.0],["2026-04-20",33.2557,33.5924,33.0477,33.2458,86900.0],["2026-04-21",33.1764,33.5627,32.9883,33.3547,68700.0],["2026-04-22",33.5528,33.6221,32.711,32.7209,56100.0],["2026-04-23",32.9388,33.9984,32.9289,33.4339,76100.0],["2026-04-24",33.2755,33.632,32.9784,33.4933,58400.0],["2026-04-27",33.5825,34.147,33.3448,33.731,54200.0],["2026-04-28",33.8004,33.8202,33.2458,33.7013,53900.0],["2026-04-29",33.4934,33.4934,32.1168,32.2752,72200.0],["2026-04-30",32.5129,33.0873,32.503,32.7902,53000.0],["2026-05-01",32.6218,32.909,31.8494,32.711,125800.0],["2026-05-04",32.5327,32.9289,31.9781,32.6119,102300.0],["2026-05-05",32.6218,33.632,32.5228,32.5228,61600.0],["2026-05-06",31.5424,31.5424,28.4723,29.4627,181200.0],["2026-05-07",29.4627,30.3441,29.3042,29.9281,112200.0],["2026-05-08",30.146,30.146,28.502,28.9576,99600.0],["2026-05-11",28.5515,29.0467,28.3337,28.4327,107800.0],["2026-05-12",28.6011,28.9675,28.2247,28.8189,157700.0],["2026-05-13",28.809,29.1061,27.7494,28.3139,142400.0],["2026-05-14",28.3139,29.2349,28.3139,28.6308,126500.0],["2026-05-15",28.6308,28.7991,28.2842,28.71,153500.0],["2026-05-18",28.69,29.03,28.35,28.43,135500.0],["2026-05-19",28.17,28.77,28.0,28.64,114200.0],["2026-05-20",28.64,29.38,28.64,29.38,125600.0],["2026-05-21",29.12,29.19,28.57,29.1,156200.0],["2026-05-22",29.38,30.0,29.04,29.74,114600.0],["2026-05-26",29.72,30.23,29.69,29.92,131300.0],["2026-05-27",30.13,30.57,30.0,30.13,86200.0],["2026-05-28",29.99,30.41,29.65,30.4,76200.0],["2026-05-29",30.25,30.9,29.99,30.4,97500.0],["2026-06-01",30.13,30.49,29.82,30.49,86000.0],["2026-06-02",30.36,30.65,30.36,30.61,56500.0],["2026-06-03",30.43,30.55,29.94,30.4,76300.0],["2026-06-04",30.7,30.71,30.19,30.57,61000.0],["2026-06-05",30.68,31.12,30.33,30.79,58200.0],["2026-06-08",30.98,31.22,30.68,30.73,52500.0],["2026-06-09",30.95,31.58,30.82,31.48,70400.0],["2026-06-10",31.75,31.84,31.37,31.6,66600.0],["2026-06-11",31.7,31.84,31.33,31.72,63600.0],["2026-06-12",31.98,32.49,31.7,31.84,83200.0],["2026-06-15",32.0,32.27,31.08,31.76,67900.0],["2026-06-16",31.91,32.33,31.91,32.23,81400.0],["2026-06-17",32.16,32.37,31.54,31.87,80800.0],["2026-06-18",32.11,32.95,32.11,32.91,332700.0],["2026-06-22",32.83,33.24,32.73,32.8,99100.0],["2026-06-23",32.65,33.24,32.09,33.19,208400.0],["2026-06-24",33.31,34.32,33.31,33.39,120400.0],["2026-06-25",33.42,34.42,33.09,34.34,89000.0],["2026-06-26",34.26,35.15,33.94,35.14,810800.0],["2026-06-29",34.84,34.83,33.86,33.86,153461.0],["2026-07-09",32.58,32.83,31.8187,32.77,73898.1483],["2026-07-10",32.77,33.57,32.77,33.46,93716.005],["2026-07-13",33.65,33.99,33.37,33.73,83637.4765],["2026-07-14",34.01,34.24,33.37,33.68,171111.888003],["2026-07-15",33.67,34.12,33.025,33.64,142701.231042],["2026-07-16",33.92,34.99,33.92,34.98,94299.361043],["2026-07-17",34.64,35.51,34.125,34.45,107562.22454],["2026-07-27",35.19,35.715,35.15,35.62,91468.621343],["2026-07-28",36.04,36.57,35.32,36.37,101758.930491],["2026-07-29",36.37,36.37,35.4,35.98,113856.6953],["2026-07-30",36.06,36.16,34.88,35.21,162042.72494],["2026-07-31",35.43,35.8,35.06,35.74,81730.742096],["2026-08-03",36,36.57,35.81,36.43,87468.103031],["2026-08-04",36.35,37.42,36.09,37.39,151174.801262],["2026-08-05",39.03,40.26,37.35,38.74,279591.267267],["2026-08-06",38.93,39.74,38.32,39.68,216899.316783],["2026-08-07",39.54,39.9199,38.945,39.13,185333.46844],["2026-08-10",39.59,40.17,39.135,39.7079,38621.28874],["2026-08-11",39.65,40.7109,39.28,39.35,170057.51345],["2026-08-12",39.24,39.423,38.61,39.03,173877.929312],["2026-08-13",39.1,39.3,38.5602,39.07,103580.332531],["2026-08-14",38.97,39.5,38.56,38.96,77404.078712]]}