{"t":"HBCP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-10-08",8.5505,8.5505,8.3095,8.4728,70600.0],["2008-10-09",8.5505,8.5505,8.0453,8.0453,104300.0],["2008-10-10",8.0453,8.2007,7.7732,7.9675,83000.0],["2008-10-13",8.1541,8.4728,8.1541,8.4417,7600.0],["2008-10-14",8.5505,8.5505,8.3951,8.4728,52600.0],["2008-10-15",8.4339,8.4339,8.0219,8.0219,26600.0],["2008-10-16",7.9753,8.0841,7.9753,8.0142,19700.0],["2008-10-17",8.0453,8.123,7.9986,8.1074,44600.0],["2008-10-20",8.3251,8.3873,8.053,8.123,6000.0],["2008-10-21",8.123,8.2007,8.123,8.2007,10400.0],["2008-10-22",8.2007,8.2007,8.123,8.123,9900.0],["2008-10-23",8.123,8.123,8.0064,8.0453,80500.0],["2008-10-24",8.0064,8.0453,7.8898,7.9598,34100.0],["2008-10-27",7.9598,8.0064,7.9364,7.9986,41200.0],["2008-10-28",8.0064,8.0064,7.7732,7.9442,49900.0],["2008-10-29",7.9442,7.9442,7.8121,7.9209,47800.0],["2008-10-30",7.9442,8.0219,7.9287,7.9598,51500.0],["2008-10-31",7.9598,8.123,7.9442,8.0142,103400.0],["2008-11-03",8.0453,8.0608,8.0219,8.0453,38900.0],["2008-11-04",8.0919,8.123,8.0064,8.0064,63700.0],["2008-11-05",8.0841,8.0997,8.0142,8.0142,10300.0],["2008-11-06",8.0064,8.0064,7.9131,7.9131,39100.0],["2008-11-07",7.9053,8.0064,7.8898,8.0064,18500.0],["2008-11-10",8.0453,8.0453,7.9287,8.0064,9200.0],["2008-11-11",7.9131,8.0686,7.9131,8.0064,10000.0],["2008-11-12",7.9131,7.9675,7.8509,7.8509,13400.0],["2008-11-13",7.8121,7.9675,7.8121,7.9675,5700.0],["2008-11-14",7.7732,7.8587,7.7732,7.8587,2300.0],["2008-11-17",7.7732,7.9908,7.7732,7.9675,6000.0],["2008-11-18",7.7188,7.882,7.7188,7.882,4900.0],["2008-11-19",7.6955,7.9598,7.6955,7.7732,7100.0],["2008-11-20",7.7732,7.7732,7.7032,7.7032,7900.0],["2008-11-21",7.6955,7.7654,7.6333,7.711,38700.0],["2008-11-24",7.6177,7.7343,7.6177,7.6566,5400.0],["2008-11-25",7.6488,7.6566,7.6177,7.6177,51600.0],["2008-11-26",7.6177,7.6955,7.5789,7.6955,25600.0],["2008-11-28",7.6955,7.6955,7.6177,7.6177,1400.0],["2008-12-01",7.6333,7.6955,7.6333,7.6488,4600.0],["2008-12-02",7.6177,7.6955,7.6177,7.6566,8500.0],["2008-12-03",7.54,7.6955,7.54,7.6955,4100.0],["2008-12-04",7.6566,7.6566,7.6177,7.6177,7800.0],["2008-12-05",7.54,7.6177,7.54,7.6177,6300.0],["2008-12-08",7.6877,7.6877,7.6566,7.6566,3700.0],["2008-12-09",7.6644,7.6644,7.5167,7.5167,7300.0],["2008-12-10",7.54,7.54,7.5089,7.54,10300.0],["2008-12-11",7.5789,7.6877,7.5789,7.6877,7000.0],["2008-12-12",7.4156,7.6721,7.4156,7.5711,1400.0],["2008-12-15",7.6721,7.6877,7.5011,7.54,6300.0],["2008-12-16",7.5633,7.5633,7.5633,7.5633,700.0],["2008-12-17",7.5633,7.5633,7.5633,7.5633,0.0],["2008-12-18",7.54,7.5789,7.54,7.5711,12400.0],["2008-12-19",7.54,7.5789,7.4389,7.4389,19100.0],["2008-12-22",7.4234,7.5011,7.3923,7.47,5100.0],["2008-12-23",7.4001,7.4001,7.3845,7.3845,1400.0],["2008-12-24",7.3923,7.5011,7.3923,7.4856,2900.0],["2008-12-26",7.4467,7.4856,7.4312,7.4856,6000.0],["2008-12-29",7.4234,7.5789,7.4234,7.4623,31500.0],["2008-12-30",7.4234,7.5789,7.4234,7.5789,3500.0],["2008-12-31",7.5789,7.6022,7.54,7.5789,13900.0],["2009-01-02",7.5789,7.5789,7.5789,7.5789,500.0],["2009-01-05",7.6177,7.6955,7.6177,7.6566,9500.0],["2009-01-06",7.6799,7.6799,7.5478,7.6177,20600.0],["2009-01-07",7.61,7.61,7.6022,7.61,1000.0],["2009-01-08",7.5789,7.6877,7.5789,7.6877,1500.0],["2009-01-09",7.61,7.61,7.61,7.61,400.0],["2009-01-12",7.4389,7.5555,7.4389,7.4623,1500.0],["2009-01-13",7.4234,7.4234,7.4079,7.4234,15000.0],["2009-01-14",7.3845,7.3845,7.3845,7.3845,100.0],["2009-01-15",7.3923,7.5555,7.3923,7.5555,200.0],["2009-01-16",7.3923,7.5555,7.3845,7.4001,6900.0],["2009-01-20",7.3923,7.5478,7.3923,7.5478,300.0],["2009-01-21",7.3534,7.4156,7.2679,7.4156,7200.0],["2009-01-22",7.4856,7.4856,7.4856,7.4856,900.0],["2009-01-23",7.3068,7.3146,7.3068,7.3146,600.0],["2009-01-26",7.4389,7.4389,6.9959,7.369,8900.0],["2009-01-27",7.369,7.369,7.369,7.369,0.0],["2009-01-28",7.0736,7.3768,7.0581,7.369,4000.0],["2009-01-29",7.369,7.369,7.369,7.369,200.0],["2009-01-30",7.1669,7.1669,6.9959,7.0114,28400.0],["2009-02-02",7.1669,7.1747,6.9959,7.0192,8700.0],["2009-02-03",7.0736,7.369,7.0425,7.2135,15400.0],["2009-02-04",7.3068,7.5322,7.3068,7.5322,14200.0],["2009-02-05",7.4778,7.5711,7.4234,7.5011,23500.0],["2009-02-06",7.198,7.54,7.198,7.5322,9300.0],["2009-02-09",7.5322,7.5322,7.5322,7.5322,0.0],["2009-02-10",7.3534,7.3534,7.3534,7.3534,100.0],["2009-02-11",7.3534,7.3845,7.3534,7.3845,4100.0],["2009-02-12",7.198,7.5633,7.198,7.4623,11900.0],["2009-02-13",7.3612,7.6877,7.3612,7.6877,76400.0],["2009-02-17",7.61,7.61,7.3534,7.4856,3600.0],["2009-02-18",7.3845,7.5789,7.3845,7.3845,11400.0],["2009-02-19",7.5011,7.5711,7.3457,7.4545,18500.0],["2009-02-20",7.3301,7.5789,7.2291,7.5789,4500.0],["2009-02-23",7.3845,7.3845,7.2757,7.3068,101700.0],["2009-02-24",7.3068,7.4623,7.3068,7.3845,2600.0],["2009-02-25",7.2291,7.2291,7.2291,7.2291,300.0],["2009-02-26",7.2368,7.2446,7.2368,7.2368,1000.0],["2009-02-27",7.3068,7.3068,7.2679,7.2757,8000.0],["2009-03-02",7.2757,7.4623,7.2679,7.2679,4200.0],["2009-03-03",7.3068,7.3845,7.2679,7.3845,9800.0],["2009-03-04",7.3068,7.3845,7.3068,7.3845,3200.0],["2009-03-05",7.2757,7.2757,7.2757,7.2757,100.0],["2009-03-06",7.3068,7.3457,7.2291,7.2446,24600.0],["2009-03-09",7.2291,7.3845,7.1902,7.2368,13700.0],["2009-03-10",7.3768,7.3768,7.2679,7.2679,800.0],["2009-03-11",7.2291,7.3845,7.2291,7.3845,5500.0],["2009-03-12",7.198,7.3845,7.198,7.3845,45200.0],["2009-03-13",7.369,7.369,7.3068,7.3068,1600.0],["2009-03-16",7.3068,7.3612,7.3068,7.3224,13300.0],["2009-03-17",7.3224,7.4623,7.3224,7.4623,6300.0],["2009-03-18",7.4623,7.5322,7.2524,7.4545,9600.0],["2009-03-19",7.3845,7.54,7.3845,7.54,109500.0],["2009-03-20",7.4623,7.4623,7.4467,7.4623,2600.0],["2009-03-23",7.4234,7.4623,7.4234,7.4623,9900.0],["2009-03-24",7.4234,7.54,7.4234,7.54,23400.0],["2009-03-25",7.54,7.6955,7.4623,7.54,37700.0],["2009-03-26",7.5322,7.7732,7.5322,7.7732,45100.0],["2009-03-27",7.6955,7.7343,7.6566,7.6721,30200.0],["2009-03-30",7.6721,7.6721,7.6566,7.6566,8700.0],["2009-03-31",7.6566,7.6566,7.6566,7.6566,0.0],["2009-04-01",7.6333,7.6566,7.5789,7.6022,14000.0],["2009-04-02",7.5633,7.7654,7.5478,7.6877,600.0],["2009-04-03",7.711,7.7654,7.6566,7.6877,5100.0],["2009-04-06",7.7576,7.8198,7.7576,7.7576,31300.0],["2009-04-07",7.7732,7.8198,7.7343,7.7343,13100.0],["2009-04-08",7.8121,7.8509,7.7732,7.8509,5300.0],["2009-04-09",7.8509,8.1463,7.8121,8.123,69200.0],["2009-04-13",8.1619,8.1619,8.123,8.1619,19800.0],["2009-04-14",8.1619,8.2785,8.1619,8.2396,9400.0],["2009-04-15",8.1619,8.4184,8.1619,8.3795,6800.0],["2009-04-16",8.3173,8.3484,8.1929,8.2163,6300.0],["2009-04-17",8.1774,8.1774,8.0219,8.1541,2800.0],["2009-04-20",7.9831,7.9831,7.9831,7.9831,100.0],["2009-04-21",8.3873,8.4417,8.3717,8.4417,3800.0],["2009-04-22",7.9753,8.5505,7.9675,8.4728,19500.0],["2009-04-23",8.5427,8.5505,8.3951,8.4184,26100.0],["2009-04-24",8.2007,8.5116,8.2007,8.4339,2000.0],["2009-04-27",8.4339,8.535,8.4339,8.535,4100.0],["2009-04-28",8.5194,8.5194,8.3173,8.4728,15300.0],["2009-04-29",8.535,8.5427,8.4728,8.5116,2800.0],["2009-04-30",8.4883,8.6049,8.4728,8.6049,38800.0],["2009-05-01",8.6049,8.6127,8.5505,8.6127,2600.0],["2009-05-04",8.6205,8.7448,8.6205,8.7293,7900.0],["2009-05-05",8.7371,8.7448,8.7371,8.7448,1400.0],["2009-05-06",8.7293,8.7837,8.7215,8.7837,39700.0],["2009-05-07",8.7837,8.8848,8.7837,8.8848,23600.0],["2009-05-08",8.7993,8.9003,8.7837,8.9003,18600.0],["2009-05-11",8.9003,8.9314,8.7837,8.7837,23500.0],["2009-05-12",8.9314,8.9392,8.8925,8.9003,19500.0],["2009-05-13",8.9392,8.9392,8.7993,8.9392,66900.0],["2009-05-14",8.9392,8.9392,8.9003,8.9392,11200.0],["2009-05-15",8.9392,8.9392,8.9081,8.9236,24000.0],["2009-05-18",8.9392,9.0169,8.9003,8.9236,143600.0],["2009-05-19",9.0014,9.0946,8.8692,9.0791,40300.0],["2009-05-20",9.0791,9.0791,8.9159,8.9392,45100.0],["2009-05-21",9.0558,9.0558,8.9392,9.0558,12700.0],["2009-05-22",8.978,9.0946,8.978,9.0791,7900.0],["2009-05-26",9.0946,9.1335,8.8381,8.8381,162300.0],["2009-05-27",9.1102,9.1724,8.8459,8.9392,8600.0],["2009-05-28",8.7915,9.1257,8.7837,8.9392,7900.0],["2009-05-29",9.048,9.0946,8.364,8.4261,58500.0],["2009-06-01",8.6282,9.1724,8.5738,8.9392,11000.0],["2009-06-02",8.9003,8.9858,8.5894,8.9392,10900.0],["2009-06-03",8.6049,9.0713,8.4028,8.9392,20500.0],["2009-06-04",8.7759,8.9081,8.7682,8.9003,1700.0],["2009-06-05",8.7604,8.9392,8.7604,8.9392,2900.0],["2009-06-08",8.9392,8.978,8.7759,8.978,8900.0],["2009-06-09",8.8226,9.0791,8.8226,9.0791,9100.0],["2009-06-10",9.0946,9.2423,8.9392,9.1724,54300.0],["2009-06-11",9.1724,9.2501,8.9392,9.2501,10900.0],["2009-06-12",9.219,9.3278,9.0558,9.3278,9000.0],["2009-06-15",9.1413,9.4056,9.0169,9.4056,9500.0],["2009-06-16",9.3278,9.3278,9.1335,9.3278,8000.0],["2009-06-17",9.3278,9.4444,9.3123,9.4444,17800.0],["2009-06-18",9.1257,9.3978,9.0402,9.3278,7500.0],["2009-06-19",9.2423,9.3278,9.0402,9.3278,4300.0],["2009-06-22",9.3278,9.3278,9.1102,9.3278,18400.0],["2009-06-23",9.2346,9.3278,9.1724,9.2346,19600.0],["2009-06-24",9.2423,9.2423,9.0325,9.1491,37800.0],["2009-06-25",9.1724,9.4056,9.0247,9.4056,61400.0],["2009-06-26",9.3667,9.7631,9.1957,9.5533,1229800.0],["2009-06-29",9.5533,9.6154,9.3278,9.5533,30500.0],["2009-06-30",9.0247,9.4678,9.0247,9.2812,30100.0],["2009-07-01",9.3434,9.5921,9.3201,9.4211,19300.0],["2009-07-02",9.3978,9.4056,9.1724,9.3278,14000.0],["2009-07-06",9.3745,9.6232,9.3745,9.5921,34000.0],["2009-07-07",9.6154,9.6388,9.3278,9.3278,35100.0],["2009-07-08",9.3978,9.5999,9.3278,9.46,19100.0],["2009-07-09",9.5533,9.5999,9.3745,9.3745,6200.0],["2009-07-10",9.3667,9.5999,9.2734,9.4289,3700.0],["2009-07-13",9.4444,9.5999,9.3278,9.5999,12200.0],["2009-07-14",9.5999,9.5999,9.4833,9.5999,9300.0],["2009-07-15",9.5999,9.5999,9.3745,9.5766,16900.0],["2009-07-16",9.5533,9.5999,9.4755,9.5921,12300.0],["2009-07-17",9.5999,9.5999,9.4444,9.5455,13100.0],["2009-07-20",9.5999,9.5999,9.4133,9.5999,27600.0],["2009-07-21",9.5999,9.5999,9.4677,9.5999,7300.0],["2009-07-22",9.561,9.5999,9.5377,9.5999,22100.0],["2009-07-23",9.5455,9.6776,9.5455,9.6776,18300.0],["2009-07-24",9.6232,9.6776,9.5688,9.6154,27500.0],["2009-07-27",9.5299,9.6388,9.5299,9.6388,7600.0],["2009-07-28",9.5999,9.7165,9.5999,9.6776,21700.0],["2009-07-29",9.6776,9.6776,9.5688,9.5999,3100.0],["2009-07-30",9.6154,9.6932,9.5999,9.6932,14700.0],["2009-07-31",9.6232,9.6776,9.6232,9.6621,22500.0],["2009-08-03",9.5999,9.7165,9.5299,9.7165,53400.0],["2009-08-04",9.7009,9.7165,9.6699,9.7165,7000.0],["2009-08-05",9.7165,9.7165,9.4833,9.5377,11800.0],["2009-08-06",9.4911,9.6776,9.3589,9.4522,14100.0],["2009-08-07",9.5843,9.6776,9.5222,9.5999,14400.0],["2009-08-10",9.5066,9.7087,9.4678,9.6388,10700.0],["2009-08-11",9.5999,9.5999,9.4755,9.4755,6700.0],["2009-08-12",9.5144,9.7087,9.5144,9.6776,12400.0],["2009-08-13",9.7087,9.7087,9.3356,9.6543,7200.0],["2009-08-14",9.6077,9.6388,9.3434,9.4522,14600.0],["2009-08-17",9.3589,9.6077,9.2967,9.5066,7000.0],["2009-08-18",9.5299,9.6154,9.4678,9.5844,5700.0],["2009-08-19",9.4988,9.6388,9.3356,9.6388,6000.0],["2009-08-20",9.46,9.6388,9.46,9.6388,3000.0],["2009-08-21",9.6388,9.6932,9.4522,9.631,24000.0],["2009-08-24",9.6388,9.6932,9.4678,9.5844,6300.0],["2009-08-25",9.6232,9.7165,9.4988,9.6543,6400.0],["2009-08-26",9.6699,9.7165,9.5766,9.7165,5200.0],["2009-08-27",9.7009,9.7087,9.5222,9.6932,7100.0],["2009-08-28",9.6932,9.6932,9.3278,9.3356,6700.0],["2009-08-31",9.3278,9.5299,9.3278,9.4833,12900.0],["2009-09-01",9.3978,9.5843,9.3278,9.3667,23600.0],["2009-09-02",9.5377,9.5377,9.3667,9.4522,6300.0],["2009-09-03",9.46,9.5455,9.39,9.5066,9300.0],["2009-09-04",9.4522,9.5144,9.4211,9.5144,17300.0],["2009-09-08",9.5144,9.5222,9.3278,9.4289,13900.0],["2009-09-09",9.4444,9.5455,9.4289,9.5455,3200.0],["2009-09-10",9.5144,9.561,9.5066,9.561,4200.0],["2009-09-11",9.39,9.5377,9.39,9.5299,3000.0],["2009-09-14",9.4056,9.5377,9.3745,9.4211,8400.0],["2009-09-15",9.3822,9.5299,9.3822,9.5299,8200.0],["2009-09-16",9.5377,9.561,9.4211,9.561,22800.0],["2009-09-17",9.5533,9.5533,9.4988,9.5299,5900.0],["2009-09-18",9.5455,9.6854,9.3356,9.6621,32200.0],["2009-09-21",9.5377,9.6854,9.4211,9.5688,5600.0],["2009-09-22",9.6699,9.6699,9.5222,9.631,7300.0],["2009-09-23",9.3434,9.6699,9.3434,9.4988,5700.0],["2009-09-24",9.5533,9.6699,9.4211,9.6077,91600.0],["2009-09-25",9.6621,9.7087,9.5533,9.6776,10600.0],["2009-09-28",9.6776,9.8331,9.6388,9.7165,21700.0],["2009-09-29",9.7165,9.7942,9.5533,9.5533,9700.0],["2009-09-30",9.5921,9.631,9.4056,9.46,15700.0],["2009-10-01",9.4678,9.7165,9.4678,9.631,12400.0],["2009-10-02",9.5688,9.631,9.4056,9.4988,7500.0],["2009-10-05",9.6621,9.6621,9.46,9.46,9100.0],["2009-10-06",9.5222,9.6388,9.5222,9.6388,2700.0],["2009-10-07",9.4833,9.6932,9.4833,9.561,12100.0],["2009-10-08",9.631,9.631,9.46,9.4678,5500.0],["2009-10-09",9.5999,9.6232,9.4678,9.6077,6000.0],["2009-10-12",9.6388,9.6388,9.3667,9.4988,7400.0],["2009-10-13",9.6232,9.6232,9.4056,9.46,13300.0],["2009-10-14",9.46,9.631,9.46,9.5844,8000.0],["2009-10-15",9.5144,9.5844,9.4367,9.4678,4000.0],["2009-10-16",9.4755,9.5999,9.3434,9.4056,18000.0],["2009-10-19",9.4755,9.4755,9.3667,9.39,10300.0],["2009-10-20",9.3745,9.5533,9.3667,9.3667,6800.0],["2009-10-21",9.5455,9.561,9.3745,9.4211,10800.0],["2009-10-22",9.4444,9.5533,9.4133,9.5533,4800.0],["2009-10-23",9.5377,9.561,9.4056,9.4056,6600.0],["2009-10-26",9.4056,9.4289,9.3434,9.3512,5600.0],["2009-10-27",9.3978,9.46,9.3667,9.3822,5300.0],["2009-10-28",9.4211,9.5222,9.3667,9.3745,7900.0],["2009-10-29",9.4289,9.5066,9.3589,9.3667,8700.0],["2009-10-30",9.3589,9.4056,9.3278,9.3356,20100.0],["2009-11-02",9.3278,9.3978,9.2734,9.3978,12400.0],["2009-11-03",9.3667,9.4988,9.3045,9.4988,43800.0],["2009-11-04",9.4755,9.4755,9.3123,9.3123,12000.0],["2009-11-05",9.3667,9.5455,9.3667,9.5144,9700.0],["2009-11-06",9.3278,9.4988,9.3278,9.4133,15400.0],["2009-11-09",9.4678,9.4833,9.3745,9.4833,9500.0],["2009-11-10",9.4833,9.4988,9.3667,9.3822,119100.0],["2009-11-11",9.4367,9.5299,9.3589,9.4289,34500.0],["2009-11-12",9.4833,9.5533,9.2579,9.2967,10000.0],["2009-11-13",9.3278,9.4678,9.3278,9.4678,12100.0],["2009-11-16",9.5144,9.5999,9.3745,9.561,15100.0],["2009-11-17",9.5533,9.5844,9.4056,9.5533,32600.0],["2009-11-18",9.5222,9.5455,9.4522,9.4911,9000.0],["2009-11-19",9.5222,9.5377,9.4833,9.4988,43300.0],["2009-11-20",9.5066,9.561,9.4056,9.5533,72800.0],["2009-11-23",9.561,9.561,9.4833,9.5455,10900.0],["2009-11-24",9.4755,9.5533,9.4755,9.5455,55400.0],["2009-11-25",9.4444,9.5455,9.4444,9.5455,13600.0],["2009-11-27",9.4522,9.561,9.4522,9.5066,9000.0],["2009-11-30",9.4755,9.5999,9.4522,9.5844,22800.0],["2009-12-01",9.5688,9.6388,9.5688,9.5844,13800.0],["2009-12-02",9.4911,9.6388,9.4911,9.6154,16500.0],["2009-12-03",9.6388,9.6388,9.5222,9.5377,5100.0],["2009-12-04",9.631,9.6465,9.5222,9.5999,11500.0],["2009-12-07",9.6232,9.6388,9.5999,9.6388,6600.0],["2009-12-08",9.5843,9.6776,9.5222,9.5921,28400.0],["2009-12-09",9.4911,9.6388,9.4911,9.6388,6600.0],["2009-12-10",9.6388,9.6388,9.5377,9.5455,4500.0],["2009-12-11",9.6388,9.6465,9.5688,9.6465,6900.0],["2009-12-14",9.631,9.631,9.4677,9.5999,21200.0],["2009-12-15",9.5222,9.6232,9.5144,9.5222,15500.0],["2009-12-16",9.5688,9.631,9.5222,9.5377,9900.0],["2009-12-17",9.4911,9.6232,9.4911,9.4988,5500.0],["2009-12-18",9.5455,9.6154,9.5222,9.5921,41100.0],["2009-12-21",9.6077,9.6154,9.5222,9.5299,17200.0],["2009-12-22",9.4678,9.5299,9.4678,9.5066,13200.0],["2009-12-23",9.5377,9.6077,9.4755,9.5377,6500.0],["2009-12-24",9.4911,9.5377,9.4911,9.5377,2900.0],["2009-12-28",9.5377,9.6077,9.5299,9.6077,6600.0],["2009-12-29",9.631,9.7165,9.5843,9.6465,13700.0],["2009-12-30",9.6388,9.7009,9.5766,9.6154,19000.0],["2009-12-31",9.6388,9.6388,9.4677,9.4755,14000.0],["2010-01-04",9.5455,9.5844,9.3822,9.5844,14300.0],["2010-01-05",9.4056,9.4444,9.3745,9.4289,11000.0],["2010-01-06",9.4678,9.5843,9.4133,9.4211,13600.0],["2010-01-07",9.4289,9.5377,9.4133,9.4755,9900.0],["2010-01-08",9.4444,9.46,9.4444,9.46,13600.0],["2010-01-11",9.5066,9.5144,9.3822,9.4367,15500.0],["2010-01-12",9.4289,9.4755,9.39,9.4367,8200.0],["2010-01-13",9.4755,9.4755,9.4056,9.4133,19100.0],["2010-01-14",9.4056,9.4755,9.4056,9.4289,6400.0],["2010-01-15",9.4755,9.4755,9.3822,9.4056,19400.0],["2010-01-19",9.3978,9.4911,9.3978,9.4911,6600.0],["2010-01-20",9.4367,9.4833,9.3745,9.3745,5800.0],["2010-01-21",9.4056,9.4444,9.3745,9.3822,28400.0],["2010-01-22",9.3978,9.4444,9.3667,9.4289,17600.0],["2010-01-25",9.4367,9.4367,9.3667,9.3745,14200.0],["2010-01-26",9.3667,9.39,9.3667,9.3667,8000.0],["2010-01-27",9.3667,9.5921,9.3667,9.5766,37200.0],["2010-01-28",9.4833,9.5766,9.4833,9.5299,22500.0],["2010-01-29",9.5144,9.5999,9.4833,9.5844,18800.0],["2010-02-01",9.5688,9.6232,9.4211,9.5999,15900.0],["2010-02-02",9.5066,9.6077,9.46,9.46,14300.0],["2010-02-03",9.46,9.4833,9.4211,9.4444,16200.0],["2010-02-04",9.4833,9.5144,9.4056,9.4056,10400.0],["2010-02-05",9.4056,9.4755,9.39,9.4755,7500.0],["2010-02-08",9.4133,9.46,9.3822,9.4056,24600.0],["2010-02-09",9.4444,9.561,9.4056,9.4522,19200.0],["2010-02-10",9.4056,9.4911,9.4056,9.4911,10400.0],["2010-02-11",9.4522,9.5222,9.4522,9.5222,45200.0],["2010-02-12",9.46,9.5299,9.46,9.5299,8200.0],["2010-02-16",9.5222,9.5222,9.4444,9.5066,8500.0],["2010-02-17",9.5299,9.5766,9.4522,9.5455,6800.0],["2010-02-18",9.561,9.5766,9.5377,9.5766,5700.0],["2010-02-19",9.5921,9.5921,9.4911,9.5299,10000.0],["2010-02-22",9.5999,9.6077,9.5455,9.6077,3700.0],["2010-02-23",9.5222,9.561,9.4522,9.4755,10600.0],["2010-02-24",9.5222,9.5222,9.46,9.5222,8400.0],["2010-02-25",9.4522,9.5455,9.3978,9.5455,8700.0],["2010-02-26",9.5222,9.5533,9.4133,9.4755,17600.0],["2010-03-01",9.4444,9.5999,9.4444,9.5688,14500.0],["2010-03-02",9.5999,9.5999,9.3978,9.5222,68500.0],["2010-03-03",9.561,9.561,9.4522,9.5144,9800.0],["2010-03-04",9.5533,9.5766,9.5222,9.5766,7300.0],["2010-03-05",9.4833,9.7165,9.4833,9.7165,22700.0],["2010-03-08",9.6854,9.8098,9.5766,9.7165,9900.0],["2010-03-09",9.6854,9.7165,9.5688,9.7165,2300.0],["2010-03-10",9.6854,9.8331,9.6854,9.8331,50600.0],["2010-03-11",9.7865,9.8564,9.7865,9.8098,21900.0],["2010-03-12",9.872,9.9808,9.7787,9.7787,12800.0],["2010-03-15",10.8592,11.2634,10.7659,10.8825,89100.0],["2010-03-16",10.8514,10.9136,10.8358,10.8747,25900.0],["2010-03-17",10.8669,10.8825,10.8436,10.8669,44300.0],["2010-03-18",10.8747,10.8747,10.8592,10.8592,10500.0],["2010-03-19",10.8825,10.9213,10.7892,10.8825,69800.0],["2010-03-22",10.8825,10.9213,10.8669,10.9213,10200.0],["2010-03-23",10.9058,10.9602,10.8825,10.9602,5800.0],["2010-03-24",10.8902,10.9913,10.8902,10.9447,12200.0],["2010-03-25",10.9058,11.0768,10.9058,10.9447,13500.0],["2010-03-26",11.0224,11.0379,10.8669,10.9758,11000.0],["2010-03-29",11.0535,11.0535,10.8669,10.9602,7400.0],["2010-03-30",11.0224,11.0224,10.9213,11.0146,5600.0],["2010-03-31",10.9602,10.9602,10.8514,10.8825,48000.0],["2010-04-01",10.8747,10.898,10.8592,10.898,7300.0],["2010-04-05",10.9058,10.9058,10.8669,10.8825,50000.0],["2010-04-06",10.8358,10.8825,10.8358,10.8669,63600.0],["2010-04-07",10.8281,10.8669,10.657,10.7892,16000.0],["2010-04-08",10.7814,10.8281,10.7737,10.7814,7600.0],["2010-04-09",10.7736,10.8902,10.7348,10.8902,16000.0],["2010-04-12",10.8747,10.8902,10.8047,10.8125,14300.0],["2010-04-13",10.7659,10.8902,10.7659,10.8825,17400.0],["2010-04-14",10.8669,10.898,10.6959,10.8902,10300.0],["2010-04-15",10.7892,10.9447,10.7892,10.9447,2800.0],["2010-04-16",10.9213,10.9213,10.7659,10.8125,13000.0],["2010-04-19",10.8203,10.8358,10.7348,10.7348,5900.0],["2010-04-20",10.7581,10.8825,10.7581,10.8592,5900.0],["2010-04-21",10.8592,10.8825,10.7426,10.8281,12700.0],["2010-04-22",10.7581,10.9291,10.7037,10.9213,13600.0],["2010-04-23",10.8825,10.968,10.7736,10.968,24100.0],["2010-04-26",10.9524,10.968,10.8203,10.9524,6500.0],["2010-04-27",10.9213,10.9213,10.4938,10.797,19200.0],["2010-04-28",10.8125,11.0302,10.7737,10.9291,7400.0],["2010-04-29",10.9213,10.9991,10.8436,10.9447,12800.0],["2010-04-30",10.9835,10.9835,10.7581,10.7814,15700.0],["2010-05-03",10.8125,10.9058,10.7659,10.9058,18000.0],["2010-05-04",10.8825,10.9058,10.5171,10.7892,52300.0],["2010-05-05",10.7115,10.7659,10.5482,10.6493,42300.0],["2010-05-06",10.6493,10.8436,10.1984,10.4239,29200.0],["2010-05-07",10.4938,10.7426,10.2995,10.4938,31800.0],["2010-05-10",10.6648,10.6726,10.4627,10.6726,61000.0],["2010-05-11",10.6182,10.8358,10.4938,10.7037,11200.0],["2010-05-12",10.6726,10.7892,10.5871,10.7892,31100.0],["2010-05-13",10.7192,10.8047,10.5949,10.7581,14100.0],["2010-05-14",10.6104,10.8125,10.2995,10.7737,15200.0],["2010-05-17",10.8125,10.8125,10.3772,10.4938,43200.0],["2010-05-18",10.5405,10.626,9.9108,10.5638,34200.0],["2010-05-19",10.5405,10.5405,10.4083,10.4161,11200.0],["2010-05-20",10.2995,10.4783,10.0741,10.1052,22800.0],["2010-05-21",10.1052,10.4783,10.1052,10.4005,21900.0],["2010-05-24",10.4161,10.4472,10.2062,10.3694,16500.0],["2010-05-25",10.2995,10.4394,10.2995,10.3461,14200.0],["2010-05-26",10.5482,10.6726,10.4316,10.5482,67200.0],["2010-05-27",10.6726,10.797,10.5715,10.7814,18900.0],["2010-05-28",10.7115,10.797,10.5327,10.6026,21300.0],["2010-06-01",10.5793,10.797,10.5094,10.5094,13800.0],["2010-06-02",10.5871,10.6881,10.4938,10.5715,21300.0],["2010-06-03",10.5482,10.6804,10.4938,10.5327,30700.0],["2010-06-04",10.4083,10.5405,10.4083,10.5016,40900.0],["2010-06-07",10.4938,10.556,10.2373,10.3384,30300.0],["2010-06-08",10.4005,10.5715,10.3383,10.5482,23300.0],["2010-06-09",10.5793,10.5793,10.4083,10.4394,21400.0],["2010-06-10",10.5482,10.5715,10.4938,10.5638,19500.0],["2010-06-11",10.5171,10.5715,10.4239,10.5715,31900.0],["2010-06-14",10.5715,10.5715,10.2218,10.3694,23500.0],["2010-06-15",10.3228,10.5715,10.3073,10.5638,19200.0],["2010-06-16",10.3383,10.5094,10.3383,10.3539,6600.0],["2010-06-17",10.4161,10.5715,10.3928,10.5094,8500.0],["2010-06-18",10.5715,10.5715,10.3383,10.3772,32600.0],["2010-06-21",10.486,10.486,10.3228,10.3228,8700.0],["2010-06-22",10.3772,10.3772,10.1829,10.1907,13700.0],["2010-06-23",10.214,10.214,10.043,10.1596,10600.0],["2010-06-24",10.144,10.4239,10.0197,10.1362,47000.0],["2010-06-25",10.1984,10.6026,10.1052,10.6026,175200.0],["2010-06-28",10.5638,10.6415,10.315,10.3617,49100.0],["2010-06-29",10.315,10.385,10.0663,10.1518,25600.0],["2010-06-30",10.1751,10.1751,10.0352,10.0352,12300.0],["2010-07-01",10.0741,10.0818,9.973,10.043,6400.0],["2010-07-02",10.0585,10.0974,9.903,10.0507,20700.0],["2010-07-06",10.043,10.1052,9.8797,9.8953,9800.0],["2010-07-07",9.9575,10.3539,9.8875,10.3539,52300.0],["2010-07-08",10.4472,10.4783,10.2606,10.4549,28500.0],["2010-07-09",10.4394,10.4549,10.3772,10.4549,10300.0],["2010-07-12",10.4549,10.4549,10.2917,10.3384,6900.0],["2010-07-13",10.4472,10.4472,10.3384,10.4005,19300.0],["2010-07-14",10.4005,10.4161,10.2218,10.4161,27900.0],["2010-07-15",10.4394,10.4394,10.2373,10.3306,11500.0],["2010-07-16",10.2451,10.2762,9.9497,9.9575,26700.0],["2010-07-19",9.7243,9.9341,9.5921,9.8953,16300.0],["2010-07-20",9.7787,9.9341,9.7631,9.9341,9000.0],["2010-07-21",9.7398,9.9886,9.7398,9.802,8700.0],["2010-07-22",9.8875,10.0663,9.7942,9.9808,18600.0],["2010-07-23",9.9264,10.2762,9.7476,10.0196,12000.0],["2010-07-26",10.0196,10.3383,9.8175,10.3228,23200.0],["2010-07-27",10.4005,10.4005,9.9108,10.3617,26200.0],["2010-07-28",10.4083,10.4083,10.1518,10.2218,19600.0],["2010-07-29",10.3306,10.4005,10.2062,10.315,10800.0],["2010-07-30",10.214,10.4083,10.144,10.2295,19900.0],["2010-08-02",10.2062,10.3384,10.2062,10.2917,12900.0],["2010-08-03",10.2373,10.3228,10.1673,10.1751,10000.0],["2010-08-04",10.1907,10.3306,10.0896,10.1829,11500.0],["2010-08-05",10.1829,10.1829,10.1052,10.1052,5000.0],["2010-08-06",10.1052,10.2606,10.0274,10.2295,15100.0],["2010-08-09",10.2528,10.2762,10.1984,10.2606,10300.0],["2010-08-10",10.2218,10.2218,10.0741,10.0741,9700.0],["2010-08-11",9.973,10.0741,9.8564,9.9497,15600.0],["2010-08-12",9.8486,10.0274,9.8486,9.9886,19500.0],["2010-08-13",9.9341,10.0274,9.9341,9.9497,15900.0],["2010-08-16",9.9497,10.144,9.9497,10.1362,12100.0],["2010-08-17",10.2218,10.2218,10.0585,10.1362,10800.0],["2010-08-18",10.0663,10.2606,10.0663,10.2606,13900.0],["2010-08-19",10.2062,10.2062,10.0274,10.0274,14600.0],["2010-08-20",9.973,10.1285,9.9497,10.1052,15100.0],["2010-08-23",10.0663,10.1129,9.9886,9.9886,14100.0],["2010-08-24",9.9264,10.0196,9.9108,9.9497,9600.0],["2010-08-25",9.9341,10.1052,9.8953,10.0663,7800.0],["2010-08-26",10.0896,10.1673,10.0741,10.1362,12600.0],["2010-08-27",10.1984,10.2762,10.1052,10.2762,22500.0],["2010-08-30",10.2684,10.2917,10.0974,10.1052,16900.0],["2010-08-31",10.0507,10.2373,10.043,10.2295,9700.0],["2010-09-01",10.2995,10.2995,10.2217,10.2762,14400.0],["2010-09-02",10.2684,10.2684,10.0896,10.1984,6100.0],["2010-09-03",10.1829,10.3539,10.1829,10.3539,15200.0],["2010-09-07",10.2995,10.2995,10.1129,10.1207,4600.0],["2010-09-08",10.1984,10.2995,9.9963,10.2995,8800.0],["2010-09-09",10.2995,10.2995,10.1518,10.1673,3200.0],["2010-09-10",10.1673,10.2917,10.1673,10.2606,5500.0],["2010-09-13",10.2995,10.2995,10.1984,10.2295,11800.0],["2010-09-14",10.2295,10.2995,10.1751,10.214,50100.0],["2010-09-15",10.214,10.2995,10.144,10.2917,6400.0],["2010-09-16",10.2528,10.2839,10.2295,10.2295,4900.0],["2010-09-17",10.2995,10.2995,10.1829,10.214,22100.0],["2010-09-20",10.2995,10.2995,10.1984,10.2995,26500.0],["2010-09-21",10.214,10.2995,10.214,10.214,8800.0],["2010-09-22",10.1829,10.2917,10.1518,10.2373,12700.0],["2010-09-23",10.1984,10.2995,10.1829,10.1907,7700.0],["2010-09-24",10.2684,10.3694,10.2218,10.3694,18000.0],["2010-09-27",10.3539,10.3539,10.1829,10.1984,20100.0],["2010-09-28",10.2451,10.2606,10.2217,10.2606,10300.0],["2010-09-29",10.214,10.3073,10.214,10.3073,33300.0],["2010-09-30",10.3617,10.4005,10.2839,10.4005,8900.0],["2010-10-01",10.4005,10.4005,10.2606,10.3384,3900.0],["2010-10-04",10.2995,10.3384,10.144,10.1673,28500.0],["2010-10-05",10.1596,10.4394,10.1052,10.4239,65000.0],["2010-10-06",10.3694,10.4472,10.3073,10.3694,14100.0],["2010-10-07",10.4549,10.4549,10.2995,10.3073,10900.0],["2010-10-08",10.1052,10.4316,10.1052,10.4083,7000.0],["2010-10-11",10.3694,10.3694,10.3306,10.3306,700.0],["2010-10-12",10.2839,10.4316,10.2839,10.4083,2300.0],["2010-10-13",10.3928,10.4316,10.3073,10.4083,11500.0],["2010-10-14",10.3539,10.4472,10.3539,10.4239,5200.0],["2010-10-15",10.4938,10.4938,10.4394,10.4627,19100.0],["2010-10-18",10.4627,10.4938,10.3617,10.4938,10900.0],["2010-10-19",10.4161,10.4938,10.4083,10.4316,9400.0],["2010-10-20",10.4938,10.4938,10.4161,10.4472,6000.0],["2010-10-21",10.4938,10.4938,10.3073,10.4316,13900.0],["2010-10-22",10.4316,10.556,10.4316,10.556,12500.0],["2010-10-25",10.5638,10.6493,10.556,10.6415,7800.0],["2010-10-26",10.5715,10.6182,10.5715,10.6182,4200.0],["2010-10-27",10.5638,10.7192,10.4938,10.5405,33800.0],["2010-10-28",10.4938,10.6182,10.4627,10.4627,12500.0],["2010-10-29",10.5094,10.5715,10.4394,10.4394,27300.0],["2010-11-01",10.4783,10.4938,10.4005,10.4472,6400.0],["2010-11-02",10.4938,10.6726,10.4938,10.6648,10000.0],["2010-11-03",10.6571,10.6881,10.6182,10.6881,61400.0],["2010-11-04",10.6881,10.7037,10.6337,10.6726,22900.0],["2010-11-05",10.6881,10.6881,10.6415,10.6648,6000.0],["2010-11-08",10.6648,10.6804,10.5871,10.6648,5200.0],["2010-11-09",10.6881,10.6881,10.6182,10.6493,8900.0],["2010-11-10",10.6804,10.6881,10.4938,10.6415,11800.0],["2010-11-11",10.6493,10.6726,10.5871,10.5871,3600.0],["2010-11-12",10.5249,10.5405,10.3539,10.4627,11300.0],["2010-11-15",10.6493,10.6726,10.4394,10.5793,87500.0],["2010-11-16",10.5638,10.6182,10.4783,10.4938,8000.0],["2010-11-17",10.5482,10.5949,10.5171,10.556,2000.0],["2010-11-18",10.556,10.6881,10.4938,10.6337,27200.0],["2010-11-19",10.6648,10.6881,10.486,10.5016,18200.0],["2010-11-22",10.486,10.6881,10.486,10.556,2400.0],["2010-11-23",10.5171,10.5327,10.4549,10.4549,7200.0],["2010-11-24",10.4705,10.6337,10.4705,10.6337,10200.0],["2010-11-26",10.6337,10.6415,10.5949,10.5949,800.0],["2010-11-29",10.5249,10.5793,10.5016,10.5793,1800.0],["2010-11-30",10.5793,10.6726,10.5016,10.5871,4500.0],["2010-12-01",10.727,10.727,10.6026,10.727,8500.0],["2010-12-02",10.727,10.727,10.6493,10.6881,3700.0],["2010-12-03",10.6804,10.7115,10.6648,10.7115,5400.0],["2010-12-06",10.5949,10.727,10.5715,10.6881,2500.0],["2010-12-07",10.727,10.8592,10.5949,10.8592,13000.0],["2010-12-08",10.8747,10.8747,10.7581,10.8047,5300.0],["2010-12-09",10.8047,10.8669,10.797,10.8592,6300.0],["2010-12-10",10.8747,10.8747,10.797,10.8747,9900.0],["2010-12-13",10.8436,10.8825,10.797,10.797,8400.0],["2010-12-14",10.8669,10.8669,10.6415,10.7659,3600.0],["2010-12-15",10.8047,10.8514,10.8047,10.8358,3800.0],["2010-12-16",10.8436,10.9602,10.6804,10.9136,13700.0],["2010-12-17",10.9524,11.0535,10.8825,11.0535,38300.0],["2010-12-20",11.0535,11.069,10.968,11.0068,9000.0],["2010-12-21",11.0379,11.0379,10.9758,10.9913,12100.0],["2010-12-22",11.0379,11.0379,10.9058,10.9602,12500.0],["2010-12-23",10.9524,10.9602,10.8825,10.9291,2100.0],["2010-12-27",11.0146,11.0146,10.9524,10.9524,3400.0],["2010-12-28",10.9524,11.0379,10.9136,11.0068,7600.0],["2010-12-29",11.0379,11.0535,11.0379,11.0535,1700.0],["2010-12-30",10.9913,11.069,10.9602,10.9913,2700.0],["2010-12-31",10.9913,10.9913,10.7426,10.7426,5500.0],["2011-01-03",10.797,10.797,10.6881,10.7348,9400.0],["2011-01-04",10.7814,10.7814,10.4083,10.4083,28800.0],["2011-01-05",10.4472,10.657,10.4472,10.6493,12900.0],["2011-01-06",10.5405,10.5405,10.4705,10.4938,20400.0],["2011-01-07",10.486,10.5405,10.4705,10.5405,36100.0],["2011-01-10",10.5094,10.6026,10.4938,10.5715,7800.0],["2011-01-11",10.5327,10.9291,10.5327,10.9291,11100.0],["2011-01-12",10.8825,10.8825,10.8436,10.8747,2700.0],["2011-01-13",10.8669,10.8825,10.8203,10.8436,13900.0],["2011-01-14",10.8436,10.9602,10.8436,10.9291,10300.0],["2011-01-18",10.8592,10.9447,10.8514,10.8825,2200.0],["2011-01-19",10.8747,10.8747,10.5949,10.6026,6500.0],["2011-01-20",10.6182,10.6881,10.6182,10.6493,11500.0],["2011-01-21",10.6648,10.7348,10.6493,10.6881,11600.0],["2011-01-24",10.6881,10.9369,10.6881,10.7503,26000.0],["2011-01-25",10.7037,10.8825,10.7037,10.8669,19300.0],["2011-01-26",10.8203,11.0535,10.7659,10.9291,20000.0],["2011-01-27",11.0457,11.0457,10.8125,10.8514,3300.0],["2011-01-28",10.8203,10.8669,10.6104,10.6104,12400.0],["2011-01-31",10.6959,10.7814,10.6959,10.727,16500.0],["2011-02-01",10.8203,10.8592,10.7348,10.8358,4900.0],["2011-02-02",10.7814,10.8669,10.7814,10.8203,2500.0],["2011-02-03",10.8047,10.9213,10.8047,10.9136,2600.0],["2011-02-04",10.8825,11.069,10.8436,11.0613,16400.0],["2011-02-07",11.0146,11.0379,10.9213,11.0224,8700.0],["2011-02-08",10.9991,11.0457,10.9136,11.0457,15900.0],["2011-02-09",10.9913,11.069,10.9913,11.069,3300.0],["2011-02-10",10.968,11.1934,10.968,11.1934,11600.0],["2011-02-11",11.2089,11.4421,11.139,11.4421,7800.0],["2011-02-14",11.4344,11.5121,11.3178,11.4033,1500.0],["2011-02-15",11.3411,11.4188,11.1079,11.2867,15200.0],["2011-02-16",11.3255,11.3255,11.2867,11.3255,1200.0],["2011-02-17",11.3022,11.4033,11.2711,11.4033,3700.0],["2011-02-18",11.4344,11.4577,11.3566,11.38,11400.0],["2011-02-22",11.2245,11.2789,11.1934,11.2245,14700.0],["2011-02-23",11.2245,11.2478,11.1934,11.1934,7100.0],["2011-02-24",11.1934,11.2323,11.1468,11.1934,17000.0],["2011-02-25",11.1779,11.3566,11.0846,11.2867,10400.0],["2011-02-28",11.1934,11.2867,11.1856,11.2867,5100.0],["2011-03-01",11.2478,11.2478,10.9213,10.9602,2700.0],["2011-03-02",10.9913,11.0146,10.8514,10.8669,1300.0],["2011-03-03",10.8747,10.9136,10.8669,10.8902,9700.0],["2011-03-04",10.8902,10.9136,10.8436,10.8669,2400.0],["2011-03-07",10.8592,10.8592,10.6881,10.6881,11800.0],["2011-03-08",10.7192,10.8436,10.7192,10.8436,3100.0],["2011-03-09",10.8047,10.968,10.6726,10.968,3500.0],["2011-03-10",10.8747,10.8747,10.6959,10.7192,8100.0],["2011-03-11",10.7426,10.7426,10.5793,10.5871,6700.0],["2011-03-14",10.4938,10.5871,10.4938,10.5016,6300.0],["2011-03-15",10.3306,10.4938,10.3306,10.385,6200.0],["2011-03-16",10.4549,10.4627,10.2995,10.2995,10400.0],["2011-03-17",10.3694,10.3772,10.2995,10.3384,7600.0],["2011-03-18",10.3461,10.4705,10.3461,10.4705,16500.0],["2011-03-21",10.5249,10.6648,10.385,10.6648,5500.0],["2011-03-22",10.6571,10.6571,10.5949,10.5949,3000.0],["2011-03-23",10.6571,10.9602,10.6571,10.9369,7100.0],["2011-03-24",10.9524,11.069,10.9291,11.069,14900.0],["2011-03-25",11.0924,11.2089,11.0768,11.2012,8500.0],["2011-03-28",11.1701,11.2012,11.1701,11.1701,6600.0],["2011-03-29",11.1623,11.31,11.1623,11.31,1300.0],["2011-03-30",11.411,11.5821,11.3877,11.5432,17600.0],["2011-03-31",11.5587,11.9785,11.5276,11.9085,15700.0],["2011-04-01",12.0018,12.2972,12.0018,12.0795,14700.0],["2011-04-04",12.1262,12.2583,12.0873,12.2195,2900.0],["2011-04-05",12.2195,12.235,11.994,12.235,8000.0],["2011-04-06",12.2195,12.3749,12.2195,12.3516,4200.0],["2011-04-07",12.3827,12.4293,12.3361,12.3827,3900.0],["2011-04-08",12.4293,12.5848,12.3827,12.577,8800.0],["2011-04-11",12.4915,12.4915,12.0951,12.2195,11500.0],["2011-04-12",11.9008,12.1262,11.9008,11.9863,16700.0],["2011-04-13",12.4449,12.4449,12.0018,12.0407,5800.0],["2011-04-14",12.0329,12.1106,12.0329,12.0795,2400.0],["2011-04-15",11.9319,12.134,11.9319,12.0951,9600.0],["2011-04-18",12.0174,12.0485,11.994,12.0174,10300.0],["2011-04-19",12.0718,12.0795,12.0018,12.0174,2800.0],["2011-04-20",12.0485,12.3438,12.0485,12.3438,23600.0],["2011-04-21",12.3594,12.3982,12.305,12.3982,8000.0],["2011-04-25",12.3205,12.3594,12.3205,12.3516,2200.0],["2011-04-26",12.3205,12.406,12.3205,12.406,12400.0],["2011-04-27",12.3982,12.406,12.3516,12.406,13200.0],["2011-04-28",12.3905,12.4293,12.3905,12.4293,9300.0],["2011-04-29",12.4293,12.4293,12.3827,12.4138,11000.0],["2011-05-02",12.4138,12.4527,12.2195,12.2195,23600.0],["2011-05-03",12.2816,12.2816,11.9785,11.9785,5700.0],["2011-05-04",12.064,12.064,11.6287,11.6287,25000.0],["2011-05-05",11.6054,12.2894,11.6054,12.0096,9000.0],["2011-05-06",12.0174,12.0174,11.6287,11.6598,6400.0],["2011-05-09",11.6598,11.6831,11.4966,11.4966,9700.0],["2011-05-10",11.6054,11.7064,11.6054,11.7064,6400.0],["2011-05-11",11.6987,11.6987,11.3333,11.3644,17600.0],["2011-05-12",11.3411,11.5432,11.2711,11.5432,11400.0],["2011-05-13",12.1184,12.1184,11.4421,11.4888,6000.0],["2011-05-16",11.4344,11.4655,11.1934,11.1934,31000.0],["2011-05-17",11.1545,11.4188,11.1545,11.2167,14800.0],["2011-05-18",11.2945,11.3722,11.1856,11.2711,11100.0],["2011-05-19",11.31,11.31,11.1545,11.2089,25200.0],["2011-05-20",11.1934,11.31,11.1934,11.2245,13700.0],["2011-05-23",11.1545,11.2556,11.1545,11.1545,4100.0],["2011-05-24",11.1623,11.1779,11.1157,11.1157,14000.0],["2011-05-25",11.1545,11.2167,11.1545,11.1856,5100.0],["2011-05-26",11.1934,11.2711,11.139,11.2711,10000.0],["2011-05-27",11.3255,11.7064,11.2711,11.5821,17500.0],["2011-05-31",11.6598,11.7686,11.5432,11.7686,12600.0],["2011-06-01",11.823,11.823,11.4655,11.4655,27800.0],["2011-06-02",11.5276,11.5276,11.2089,11.3178,10700.0],["2011-06-03",11.1779,11.3178,11.1779,11.2711,15700.0],["2011-06-06",11.2556,11.3022,11.1157,11.1157,23500.0],["2011-06-07",11.2089,11.4033,11.1157,11.1157,16200.0],["2011-06-08",11.1234,11.7764,10.9291,11.0379,30300.0],["2011-06-09",11.139,11.2012,11.0379,11.0379,21100.0],["2011-06-10",11.0379,11.0846,10.8825,10.968,42200.0],["2011-06-13",11.0302,11.0924,10.9602,10.968,34100.0],["2011-06-14",11.0535,11.1934,11.0379,11.0768,20800.0],["2011-06-15",11.0379,11.1312,10.9524,11.0379,23600.0],["2011-06-16",11.1157,11.4499,11.0768,11.2789,42400.0],["2011-06-17",11.3255,11.4266,11.1545,11.1934,32900.0],["2011-06-20",11.2167,11.3411,11.1701,11.2012,16600.0],["2011-06-21",11.2945,11.4655,11.1234,11.2245,16300.0],["2011-06-22",11.1779,11.5121,11.0768,11.1623,20000.0],["2011-06-23",11.2556,11.4266,11.0768,11.1001,28300.0],["2011-06-24",11.1545,11.4655,11.0457,11.139,919300.0],["2011-06-27",11.1312,11.9163,11.1001,11.7064,41100.0],["2011-06-28",11.3178,11.8386,11.2556,11.5976,18300.0],["2011-06-29",11.38,11.481,11.3489,11.481,11600.0],["2011-06-30",11.7842,11.823,11.4344,11.4966,11000.0],["2011-07-01",11.3722,11.551,11.3722,11.4266,11800.0],["2011-07-05",11.8463,11.8463,11.3255,11.38,7000.0],["2011-07-06",11.3722,11.551,11.1623,11.1779,20100.0],["2011-07-07",11.2478,11.4266,11.1856,11.2634,16200.0],["2011-07-08",11.2323,11.3411,11.2323,11.31,7400.0],["2011-07-11",11.2323,11.2711,11.1545,11.1545,7300.0],["2011-07-12",11.1545,11.1545,11.1545,11.1545,0.0],["2011-07-13",11.1545,11.2323,11.1545,11.1623,2800.0],["2011-07-14",11.24,11.24,11.1545,11.1856,3900.0],["2011-07-15",11.2012,11.2012,11.1157,11.1701,63200.0],["2011-07-18",11.1856,11.1856,11.1079,11.1079,2800.0],["2011-07-19",11.1001,11.1545,11.0768,11.1545,27900.0],["2011-07-20",11.1779,11.5976,11.1779,11.3877,12400.0],["2011-07-21",11.4033,11.5432,11.4033,11.4111,4800.0],["2011-07-22",11.2245,11.3644,11.0768,11.0768,18800.0],["2011-07-25",11.0768,11.4266,11.0768,11.24,9500.0],["2011-07-26",11.0768,11.3877,11.0768,11.38,9500.0],["2011-07-27",11.1545,11.3566,11.1545,11.24,46500.0],["2011-07-28",11.2012,11.3178,11.2012,11.3178,35900.0],["2011-07-29",11.5121,11.5121,11.2711,11.3333,5500.0],["2011-08-01",11.2711,11.4188,11.2711,11.2867,2200.0],["2011-08-02",11.2945,11.5276,11.2945,11.5276,300.0],["2011-08-03",11.3722,11.4655,11.3722,11.4344,3700.0],["2011-08-04",11.2478,11.3489,11.2478,11.2634,4100.0],["2011-08-05",11.1701,11.3722,11.1701,11.2634,5400.0],["2011-08-08",10.9213,11.1701,10.7192,11.0146,19400.0],["2011-08-09",10.8825,11.1545,10.8825,11.1157,32700.0],["2011-08-10",11.0457,11.0613,11.0379,11.0379,8100.0],["2011-08-11",11.0146,11.1001,11.0146,11.0768,17300.0],["2011-08-12",11.4188,11.4188,10.898,10.968,47300.0],["2011-08-15",10.9602,11.069,10.8903,11.069,3200.0],["2011-08-16",11.0146,11.139,11.0146,11.0457,4700.0],["2011-08-17",11.0457,11.0457,10.9058,10.9213,4700.0],["2011-08-18",10.6959,10.9213,10.6881,10.9213,3000.0],["2011-08-19",10.9213,10.968,10.7037,10.7192,3700.0],["2011-08-22",11.069,11.069,10.7659,10.9058,30000.0],["2011-08-23",10.9991,10.9991,10.6726,10.8203,41000.0],["2011-08-24",10.7736,10.9524,10.7581,10.9524,4400.0],["2011-08-25",10.9291,10.9991,10.8125,10.8358,4700.0],["2011-08-26",10.8047,10.9913,10.8047,10.8125,4600.0],["2011-08-29",10.9213,11.2556,10.9213,11.0535,18300.0],["2011-08-30",11.0379,11.0379,11.0379,11.0379,1500.0],["2011-08-31",11.1157,11.4421,11.1157,11.3566,3900.0],["2011-09-01",11.0379,11.0613,11.0379,11.0379,1000.0],["2011-09-02",11.1623,11.1623,10.9291,10.968,2300.0],["2011-09-06",11.1856,11.3255,11.1779,11.2634,6500.0],["2011-09-07",11.2634,11.4655,11.069,11.3644,10100.0],["2011-09-08",11.5743,11.6132,11.5043,11.5821,4800.0],["2011-09-09",11.4655,11.5587,11.4344,11.4888,13200.0],["2011-09-12",11.4966,11.8386,11.1312,11.24,6900.0],["2011-09-13",11.1079,11.7842,11.1079,11.4266,2000.0],["2011-09-14",11.4266,11.4266,11.4266,11.4266,0.0],["2011-09-15",11.4266,11.4266,11.4266,11.4266,0.0],["2011-09-16",11.4655,11.5821,10.898,10.9835,12500.0],["2011-09-19",10.9758,11.3877,10.9758,11.0613,3600.0],["2011-09-20",11.0613,11.0613,11.0613,11.0613,0.0],["2011-09-21",11.0535,11.0768,11.0146,11.0146,4900.0],["2011-09-22",10.8203,11.1312,10.8047,10.9835,4500.0],["2011-09-23",11.0613,11.0613,10.9058,11.0379,3800.0],["2011-09-26",10.9136,11.2711,10.898,10.9136,3300.0],["2011-09-27",11.2789,11.5121,11.1234,11.3955,2100.0],["2011-09-28",11.3333,11.3411,11.2089,11.2634,3400.0],["2011-09-29",11.3489,11.3489,11.2323,11.2323,2000.0],["2011-09-30",11.2012,11.2789,11.2012,11.2556,1700.0],["2011-10-03",11.2089,11.2245,10.8902,10.8902,2300.0],["2011-10-04",10.8902,10.9447,10.8902,10.8902,5700.0],["2011-10-05",10.6182,10.6182,10.6182,10.6182,1200.0],["2011-10-06",11.0924,11.0924,10.6493,10.7581,55000.0],["2011-10-07",10.898,10.9913,10.898,10.9835,3200.0],["2011-10-10",10.8047,10.8281,10.8047,10.8281,300.0],["2011-10-11",10.8436,11.2634,10.8436,11.1312,1600.0],["2011-10-12",10.898,11.1779,10.898,10.968,600.0],["2011-10-13",10.9835,11.1934,10.9835,11.1934,2000.0],["2011-10-14",11.2089,11.2323,11.1545,11.1545,1500.0],["2011-10-17",11.1623,11.3411,10.9058,11.1623,4200.0],["2011-10-18",11.2478,11.4577,11.1934,11.3022,3200.0],["2011-10-19",11.0379,11.3022,11.0379,11.1623,1300.0],["2011-10-20",10.9136,11.3022,10.9136,11.2867,6400.0],["2011-10-21",11.3644,11.481,11.2478,11.3955,1700.0],["2011-10-24",11.2323,11.4966,11.0613,11.24,5500.0],["2011-10-25",11.2089,11.4966,11.1623,11.4966,3600.0],["2011-10-26",11.2089,11.4111,11.2089,11.4111,500.0],["2011-10-27",11.6598,11.6598,11.2789,11.5587,3800.0],["2011-10-28",11.6209,11.6365,11.2867,11.6209,3000.0],["2011-10-31",11.5432,11.6287,11.4266,11.4266,3700.0],["2011-11-01",11.3489,11.5199,11.2012,11.5199,5000.0],["2011-11-02",11.5354,11.5354,11.5354,11.5354,200.0],["2011-11-03",11.5821,11.6598,11.2945,11.6598,6200.0],["2011-11-04",11.5354,11.5354,11.4888,11.4888,200.0],["2011-11-07",11.6209,11.6209,11.31,11.3489,300.0],["2011-11-08",11.3489,11.3489,11.3489,11.3489,0.0],["2011-11-09",11.3955,11.3955,11.2012,11.3955,51000.0],["2011-11-10",11.3955,11.5821,11.3955,11.5821,2200.0],["2011-11-11",11.4966,11.4966,11.4966,11.4966,100.0],["2011-11-14",11.5976,11.5976,11.4732,11.4732,1300.0],["2011-11-15",11.4888,11.8075,11.4888,11.6753,19700.0],["2011-11-16",11.6987,11.6987,11.6054,11.652,26400.0],["2011-11-17",11.652,11.652,11.652,11.652,0.0],["2011-11-18",11.6909,11.6909,11.6909,11.6909,300.0],["2011-11-21",11.5976,11.5976,11.5043,11.551,2000.0],["2011-11-22",11.5121,11.5199,11.5121,11.5199,200.0],["2011-11-23",11.5432,11.6987,11.5432,11.5976,1100.0],["2011-11-25",11.6831,11.6987,11.6598,11.6987,12200.0],["2011-11-28",11.823,11.823,11.6598,11.722,800.0],["2011-11-29",11.6753,11.6753,11.6598,11.6598,1000.0],["2011-11-30",11.8308,11.8308,11.7375,11.823,2000.0],["2011-12-01",11.8308,11.8308,11.8153,11.8153,3500.0],["2011-12-02",11.6753,11.6753,11.6598,11.6598,1400.0],["2011-12-05",11.6676,11.6676,11.6598,11.6598,800.0],["2011-12-06",11.6753,11.8153,11.6753,11.7764,800.0],["2011-12-07",11.8075,11.8153,11.7375,11.7375,2200.0],["2011-12-08",11.8075,11.8075,11.6598,11.6598,1100.0],["2011-12-09",11.6598,11.6598,11.6598,11.6598,0.0],["2011-12-12",11.652,11.7764,11.652,11.7764,1400.0],["2011-12-13",11.8075,11.8075,11.7375,11.7453,11100.0],["2011-12-14",11.7375,11.7375,11.7298,11.7298,2800.0],["2011-12-15",11.823,11.823,11.7919,11.7997,1700.0],["2011-12-16",11.7142,11.8308,11.7142,11.8308,2000.0],["2011-12-19",11.8308,11.8541,11.8075,11.8541,7100.0],["2011-12-20",11.9008,12.0407,11.9008,11.994,3100.0],["2011-12-21",12.0407,12.1029,11.994,12.1029,2900.0],["2011-12-22",11.994,11.994,11.9241,11.9241,500.0],["2011-12-23",11.7064,11.9396,11.7064,11.9396,1300.0],["2011-12-27",11.9396,11.9396,11.9396,11.9396,0.0],["2011-12-28",11.8153,11.9629,11.8153,11.9008,3000.0],["2011-12-29",11.9008,11.9008,11.7608,11.7919,1200.0],["2011-12-30",11.9319,12.1495,11.9241,12.0485,4300.0],["2012-01-03",12.0718,12.1961,12.0485,12.1961,5300.0],["2012-01-04",12.1884,12.1884,12.1029,12.1573,2400.0],["2012-01-05",12.165,12.165,12.165,12.165,100.0],["2012-01-06",12.0873,12.1884,11.8464,12.0873,16500.0],["2012-01-09",12.0873,12.1184,12.0873,12.1184,1100.0],["2012-01-10",12.1495,12.1495,12.064,12.1029,1700.0],["2012-01-11",12.1184,12.165,12.0562,12.1262,700.0],["2012-01-12",12.0174,12.1106,12.0174,12.0329,3000.0],["2012-01-13",12.1495,12.1495,12.0485,12.1495,1800.0],["2012-01-17",12.064,12.165,12.064,12.165,400.0],["2012-01-18",12.165,12.165,12.165,12.165,0.0],["2012-01-19",12.165,12.165,12.165,12.165,0.0],["2012-01-20",11.7764,12.0329,11.7764,12.0329,800.0],["2012-01-23",11.7842,12.0951,11.7842,12.0951,200.0],["2012-01-24",11.7919,12.1417,11.6598,12.1417,2900.0],["2012-01-25",11.9552,12.0951,11.9552,12.0951,400.0],["2012-01-26",12.2195,12.2428,12.2039,12.2272,3700.0],["2012-01-27",12.165,12.4293,12.165,12.4293,5800.0],["2012-01-30",12.3516,12.4138,12.3516,12.3982,1000.0],["2012-01-31",12.2972,12.406,12.2972,12.406,400.0],["2012-02-01",12.3905,12.4216,12.3905,12.4138,5300.0],["2012-02-02",12.2506,12.4138,12.2506,12.4138,6600.0],["2012-02-03",12.2739,12.4138,12.2739,12.4138,5800.0],["2012-02-06",12.3438,12.3438,12.3438,12.3438,500.0],["2012-02-07",12.3283,12.3516,11.7298,12.2272,1800.0],["2012-02-08",12.3361,12.3672,12.2816,12.3672,9700.0],["2012-02-09",12.3672,12.3672,12.3438,12.3438,900.0],["2012-02-10",12.3361,12.3672,12.3361,12.3672,1300.0],["2012-02-13",12.2816,12.3672,12.2816,12.3672,2000.0],["2012-02-14",12.3594,12.4371,12.3594,12.4371,11400.0],["2012-02-15",12.4293,12.4293,12.3361,12.4216,6500.0],["2012-02-16",12.0407,12.3672,12.0174,12.3672,2500.0],["2012-02-17",12.2272,12.818,12.2272,12.818,14700.0],["2012-02-21",12.6859,12.6859,12.4604,12.6781,10900.0],["2012-02-22",12.748,12.748,12.6703,12.7325,1100.0],["2012-02-23",12.6392,12.8102,12.6392,12.8025,3300.0],["2012-02-24",12.748,12.8025,12.748,12.7636,400.0],["2012-02-27",12.818,12.818,12.7403,12.8102,3400.0],["2012-02-28",12.6392,12.6392,12.6392,12.6392,500.0],["2012-02-29",12.7947,12.8025,12.6314,12.8025,1400.0],["2012-03-01",12.7714,12.7947,12.6314,12.6314,700.0],["2012-03-02",12.6159,12.7869,12.6159,12.6548,2100.0],["2012-03-05",12.6159,12.7791,12.5693,12.6314,600.0],["2012-03-06",12.8102,12.8102,12.4993,12.4993,400.0],["2012-03-07",12.7325,12.7869,12.7325,12.7869,10500.0],["2012-03-08",12.748,12.9035,12.748,12.7636,8800.0],["2012-03-09",12.7636,12.7636,12.6314,12.7092,3100.0],["2012-03-12",12.748,12.9657,12.6781,12.8646,1800.0],["2012-03-13",12.6625,12.9812,12.6625,12.8413,1000.0],["2012-03-14",12.7714,12.9501,12.7169,12.818,1600.0],["2012-03-15",12.7169,12.9812,12.7169,12.8258,700.0],["2012-03-16",12.9113,12.9812,12.7558,12.9657,2200.0],["2012-03-19",12.888,13.1756,12.888,13.1756,2600.0],["2012-03-20",13.1134,13.1445,13.0978,13.1056,3700.0],["2012-03-21",13.1056,13.1367,13.059,13.1212,6200.0],["2012-03-22",13.1289,13.1289,13.1289,13.1289,200.0],["2012-03-23",13.1212,13.1756,12.9035,12.9657,4800.0],["2012-03-26",12.9657,13.2144,12.9579,13.2144,16700.0],["2012-03-27",13.2067,13.5565,13.1678,13.3388,11400.0],["2012-03-28",13.3699,13.5254,13.3699,13.5254,1400.0],["2012-03-29",13.5564,13.5564,13.2455,13.4632,5200.0],["2012-03-30",13.5642,13.7586,13.4321,13.5565,5900.0],["2012-04-02",13.4943,13.6031,13.4632,13.5875,5100.0],["2012-04-03",13.6031,13.6031,13.4088,13.5176,3700.0],["2012-04-04",13.4321,13.5254,13.1989,13.401,10200.0],["2012-04-05",13.2922,13.4787,13.2922,13.4243,1600.0],["2012-04-09",13.3233,13.5098,12.7947,12.7947,12000.0],["2012-04-10",12.9501,13.502,12.4371,13.1522,4000.0],["2012-04-11",13.1056,13.4088,12.6392,13.331,2700.0],["2012-04-12",13.2766,13.401,12.9346,13.3388,9700.0],["2012-04-13",13.3543,13.3932,13.1989,13.3233,3100.0],["2012-04-16",13.3854,13.401,13.331,13.401,1600.0],["2012-04-17",13.3699,13.3699,12.8258,12.9424,10500.0],["2012-04-18",12.9268,13.2922,12.9268,13.23,2800.0],["2012-04-19",13.0978,13.3388,13.0201,13.1367,12100.0],["2012-04-20",13.2378,13.401,13.059,13.401,4100.0],["2012-04-23",13.2533,13.401,13.2533,13.401,3400.0],["2012-04-24",13.401,13.5254,13.331,13.5254,6700.0],["2012-04-25",13.5254,13.5254,13.1289,13.5254,4800.0],["2012-04-26",13.4399,13.5254,13.4399,13.5254,9600.0],["2012-04-27",13.5176,13.5254,13.3699,13.5098,19000.0],["2012-04-30",13.502,13.5098,13.4943,13.4943,700.0],["2012-05-01",13.5176,13.5254,13.4554,13.5254,3900.0],["2012-05-02",13.4943,13.5254,13.4943,13.5254,6600.0],["2012-05-03",13.5098,13.5098,13.3155,13.4709,4400.0],["2012-05-04",13.4943,13.5254,13.4554,13.5254,1500.0],["2012-05-07",13.5487,13.5487,13.4554,13.5176,1500.0],["2012-05-08",13.4554,13.4632,13.3077,13.4399,4300.0],["2012-05-09",13.2922,13.4088,13.2766,13.3155,4300.0],["2012-05-10",13.3699,13.4088,13.2533,13.4088,8800.0],["2012-05-11",13.2067,13.4088,13.1289,13.4088,11500.0],["2012-05-14",13.3233,13.401,12.8491,12.8802,12000.0],["2012-05-15",13.0046,13.2377,12.989,13.0123,5200.0],["2012-05-16",12.6004,13.0978,12.5226,12.989,11000.0],["2012-05-17",13.1756,13.23,12.8025,12.8569,9200.0],["2012-05-18",12.8413,13.401,12.8413,13.2378,7400.0],["2012-05-21",13.3233,13.3233,13.16,13.16,5600.0],["2012-05-22",13.059,13.2144,12.919,13.1911,6700.0],["2012-05-23",13.1678,13.2222,13.1367,13.2144,8600.0],["2012-05-24",13.2144,13.2144,12.6392,13.0279,8500.0],["2012-05-25",12.9113,13.1833,12.8102,12.9735,4900.0],["2012-05-29",12.9191,13.2144,12.8413,13.1212,5700.0],["2012-05-30",13.16,13.2144,12.8335,13.0512,9900.0],["2012-05-31",13.1289,13.2067,12.6703,13.0201,18200.0],["2012-06-01",12.8646,13.0201,12.8646,13.0201,1100.0],["2012-06-04",13.1367,13.1367,13.0201,13.0667,19100.0],["2012-06-05",13.1056,13.2067,12.888,13.2067,12100.0],["2012-06-06",13.0201,13.1367,12.888,12.9191,43100.0],["2012-06-07",12.9968,13.0745,12.9035,12.9346,7400.0],["2012-06-08",12.9346,13.0201,12.8258,12.9735,15700.0],["2012-06-11",12.9346,13.0279,12.5693,12.9268,14000.0],["2012-06-12",13.0201,13.0512,12.6314,12.8569,9700.0],["2012-06-13",13.059,13.059,12.6936,13.0201,6600.0],["2012-06-14",13.0201,13.059,12.748,13.0201,18300.0],["2012-06-15",12.9579,13.1367,12.8025,12.9812,18200.0],["2012-06-18",13.1367,13.1367,12.9579,13.0201,19800.0],["2012-06-19",13.0978,13.2067,12.8258,13.2067,16300.0],["2012-06-20",13.1289,13.2688,12.8724,13.2688,37900.0],["2012-06-21",13.1989,13.2922,12.7714,13.1056,40400.0],["2012-06-22",13.0823,13.4787,12.8102,13.1289,894000.0],["2012-06-25",13.0046,13.0123,12.5537,12.5537,23600.0],["2012-06-26",12.6081,13.0201,12.4993,12.5848,59700.0],["2012-06-27",12.6703,13.3233,12.6703,13.1445,32100.0],["2012-06-28",13.059,13.2067,12.9268,13.0434,15900.0],["2012-06-29",13.2611,13.4399,13.1678,13.3155,25500.0],["2012-07-02",13.3233,13.6031,13.3233,13.5176,28500.0],["2012-07-03",13.4709,13.5176,13.3544,13.4865,11000.0],["2012-07-05",13.4088,13.5254,13.1212,13.3388,13700.0],["2012-07-06",13.23,13.4088,13.2144,13.2766,12400.0],["2012-07-09",13.2766,13.3932,13.2378,13.3854,4700.0],["2012-07-10",13.401,13.4088,13.2999,13.4088,12300.0],["2012-07-11",13.4088,13.4165,13.3699,13.401,11800.0],["2012-07-12",13.3854,13.401,13.2144,13.401,18800.0],["2012-07-13",13.4088,13.5642,13.1134,13.5176,19700.0],["2012-07-16",13.5176,13.5176,13.4243,13.4554,6800.0],["2012-07-17",13.4943,13.5254,13.331,13.331,18300.0],["2012-07-18",13.3466,13.4787,13.3466,13.4787,6300.0],["2012-07-19",13.4787,13.4787,13.3466,13.3466,2600.0],["2012-07-20",13.2533,13.3932,13.0667,13.1056,9200.0],["2012-07-23",12.9424,13.1056,12.4371,12.8335,17300.0],["2012-07-24",12.0562,12.8102,12.0562,12.6004,13100.0],["2012-07-25",12.7092,12.8258,12.4449,12.6703,5700.0],["2012-07-26",12.8025,13.1212,12.6781,12.9735,8100.0],["2012-07-27",13.0123,13.2766,12.6548,13.2222,17400.0],["2012-07-30",13.23,13.3155,13.0356,13.0745,9000.0],["2012-07-31",12.7869,13.16,12.7869,13.0745,11900.0],["2012-08-01",13.059,13.1522,12.6625,12.6703,17900.0],["2012-08-02",12.5459,12.8646,12.4449,12.7169,12500.0],["2012-08-03",12.6781,13.3621,12.6781,13.1522,12900.0],["2012-08-06",13.1056,13.3544,13.1056,13.2688,5900.0],["2012-08-07",13.3388,13.3388,13.2533,13.3233,11600.0],["2012-08-08",13.2922,13.2999,13.0201,13.2999,5700.0],["2012-08-09",13.2611,13.3155,13.059,13.2999,2100.0],["2012-08-10",13.1989,13.23,12.9113,12.9812,4400.0],["2012-08-13",13.331,13.3388,13.2144,13.3388,9400.0],["2012-08-14",13.3388,13.4865,13.0978,13.1678,34700.0],["2012-08-15",13.2533,13.4399,13.2455,13.4243,5900.0],["2012-08-16",13.3621,13.3932,13.1989,13.3077,8100.0],["2012-08-17",13.2378,13.3466,13.2144,13.3466,17600.0],["2012-08-20",13.2922,13.3466,13.0978,13.3077,18900.0],["2012-08-21",13.2533,13.3621,13.1522,13.1522,3900.0],["2012-08-22",13.2455,13.3155,13.1367,13.1367,4200.0],["2012-08-23",13.1367,13.2844,13.0823,13.16,7000.0],["2012-08-24",13.1756,13.3155,13.1756,13.2844,2300.0],["2012-08-27",13.2844,13.2844,13.1989,13.1989,2700.0],["2012-08-28",13.1833,13.2144,13.16,13.2067,26700.0],["2012-08-29",13.2067,13.2144,13.2067,13.2144,2400.0],["2012-08-30",13.2067,13.2144,13.0823,13.0823,4400.0],["2012-08-31",13.1911,13.2144,13.1445,13.2144,5500.0],["2012-09-04",13.1678,13.2144,13.16,13.1989,7200.0],["2012-09-05",13.2144,13.2144,12.7714,12.9968,13600.0],["2012-09-06",13.0279,13.5176,13.0279,13.4709,14600.0],["2012-09-07",13.5254,13.5254,13.3466,13.4787,6700.0],["2012-09-10",13.4865,13.4865,13.2222,13.2222,120600.0],["2012-09-11",13.2144,13.3233,13.2144,13.3233,2600.0],["2012-09-12",13.5642,13.5642,13.4399,13.5565,9100.0],["2012-09-13",13.5254,13.5564,13.4632,13.5254,14700.0],["2012-09-14",13.4865,13.5254,13.3543,13.4554,17300.0],["2012-09-17",13.4865,13.5254,13.3777,13.502,9000.0],["2012-09-18",13.502,13.642,13.4709,13.6186,9200.0],["2012-09-19",13.642,14.0073,13.6342,14.0073,9900.0],["2012-09-20",13.9529,13.9762,13.3077,13.813,8000.0],["2012-09-21",14.0462,14.085,13.9529,14.085,44000.0],["2012-09-24",14.0228,14.1861,14.0228,14.1239,6300.0],["2012-09-25",14.1861,14.2638,14.1705,14.2094,8500.0],["2012-09-26",14.1939,14.3027,13.7974,14.1084,17600.0],["2012-09-27",14.155,14.2172,13.8285,14.2016,5700.0],["2012-09-28",14.1472,14.1705,13.813,13.984,14600.0],["2012-10-01",14.0617,14.2716,14.0617,14.2249,7000.0],["2012-10-02",14.2949,14.2949,14.1083,14.1939,29400.0],["2012-10-03",14.2172,14.2249,14.0462,14.1394,6300.0],["2012-10-04",14.2094,14.7069,14.1394,14.7069,26400.0],["2012-10-05",14.6991,14.9168,14.4892,14.7613,24900.0],["2012-10-08",14.7768,15.1189,14.497,14.8857,27500.0],["2012-10-09",14.909,14.909,14.0695,14.0928,7800.0],["2012-10-10",13.7974,14.497,13.6808,14.4348,10300.0],["2012-10-11",14.5048,14.6913,14.0306,14.4193,5200.0],["2012-10-12",14.3804,14.5747,14.0695,14.155,15400.0],["2012-10-15",14.1705,14.4348,14.1705,14.3493,3400.0],["2012-10-16",14.2638,14.6525,14.2172,14.5203,13200.0],["2012-10-17",14.2405,14.668,14.2405,14.4659,1700.0],["2012-10-18",14.5825,14.5825,14.4659,14.4892,1700.0],["2012-10-19",14.4037,14.6058,14.0384,14.3649,22700.0],["2012-10-22",14.3338,14.5825,14.3338,14.5825,3900.0],["2012-10-23",14.567,14.567,14.3882,14.3882,2900.0],["2012-10-24",14.1083,14.2483,14.1083,14.1394,1700.0],["2012-10-25",14.2327,14.7691,14.2327,14.668,1600.0],["2012-10-26",14.6447,14.6836,14.3027,14.4193,16200.0],["2012-10-31",14.839,14.8468,14.3571,14.6991,22600.0],["2012-11-01",14.6602,15.5075,14.5048,14.7457,56600.0],["2012-11-02",14.8157,14.8157,14.0617,14.0617,19100.0],["2012-11-05",14.1084,14.4737,13.8829,13.9529,6200.0],["2012-11-06",14.0151,14.155,13.8752,14.1394,21200.0],["2012-11-07",13.9296,13.9373,13.2222,13.2611,19100.0],["2012-11-08",13.2766,13.4865,13.0434,13.0901,18300.0],["2012-11-09",13.0279,13.5331,13.0279,13.5331,15600.0],["2012-11-12",13.5409,13.6031,13.5176,13.5176,2400.0],["2012-11-13",13.572,13.6575,13.4554,13.6575,2000.0],["2012-11-14",13.7741,13.7741,13.4088,13.4321,12400.0],["2012-11-15",13.4709,13.5409,13.4709,13.5176,5300.0],["2012-11-16",13.4787,13.7352,13.4787,13.5565,16700.0],["2012-11-19",13.7041,14.427,13.7041,14.427,11900.0],["2012-11-20",14.326,14.4737,14.1939,14.1939,2800.0],["2012-11-21",14.1861,14.3105,14.1628,14.2405,2200.0],["2012-11-23",14.3415,14.3415,14.0073,14.2949,3300.0],["2012-11-26",14.4581,14.5281,14.3027,14.4581,5500.0],["2012-11-27",14.2949,14.3804,14.2716,14.2794,3800.0],["2012-11-28",13.914,14.3726,13.8596,14.3726,4500.0],["2012-11-29",14.4504,14.4504,14.0073,14.2405,4400.0],["2012-11-30",14.2949,14.2949,14.085,14.2016,4300.0],["2012-12-03",14.2638,14.2638,14.0695,14.2094,9200.0],["2012-12-04",14.0617,14.2638,14.0617,14.1861,18100.0],["2012-12-05",14.1472,14.2949,14.0695,14.1705,22100.0],["2012-12-06",14.1472,14.256,14.0695,14.2249,4100.0],["2012-12-07",14.1472,14.2716,14.1161,14.1317,9200.0],["2012-12-10",14.1472,14.2483,14.0462,14.1006,10100.0],["2012-12-11",14.1472,14.2638,14.1394,14.2172,9800.0],["2012-12-12",14.2871,14.2871,14.085,14.085,5700.0],["2012-12-13",14.1394,14.1472,13.9451,14.1006,13000.0],["2012-12-14",13.9995,14.0928,13.9995,14.0306,6100.0],["2012-12-17",14.0928,14.2638,14.0928,14.2094,9900.0],["2012-12-18",14.0073,14.2249,14.0073,14.2249,12500.0],["2012-12-19",14.2716,14.2871,14.1239,14.2172,13400.0],["2012-12-20",14.1472,14.2172,14.1472,14.1939,32600.0],["2012-12-21",14.2716,14.2794,14.1472,14.1705,35000.0],["2012-12-24",13.9995,14.1705,13.9918,14.1161,8800.0],["2012-12-26",14.1705,14.1705,14.0073,14.1084,9100.0],["2012-12-27",14.0695,14.1861,13.984,14.0306,16100.0],["2012-12-28",13.9684,14.1083,13.7663,13.8052,39500.0],["2012-12-31",13.8829,14.1861,13.7197,14.1861,44000.0],["2013-01-02",14.1861,14.6136,14.1317,14.3882,33900.0],["2013-01-03",14.1705,14.6292,14.1628,14.5981,4600.0],["2013-01-04",14.7069,14.839,14.6836,14.8313,10400.0],["2013-01-07",14.7691,14.8313,14.668,14.6991,3900.0],["2013-01-08",14.668,14.7069,14.497,14.6369,9200.0],["2013-01-09",14.7147,14.7147,14.2949,14.5825,6000.0],["2013-01-10",14.6836,14.8002,14.668,14.7924,6600.0],["2013-01-11",14.8002,14.8079,14.6291,14.7535,26200.0],["2013-01-14",14.8701,14.9245,14.8002,14.9245,6000.0],["2013-01-15",14.909,15.1189,14.6136,14.7768,8500.0],["2013-01-16",14.7458,14.7458,14.6913,14.6913,1000.0],["2013-01-17",14.5437,14.7147,14.497,14.7147,2900.0],["2013-01-18",14.6603,14.9712,14.6603,14.9479,5300.0],["2013-01-22",14.5825,14.8934,14.5825,14.8934,5000.0],["2013-01-23",14.9012,15.0023,14.9012,14.909,1900.0],["2013-01-24",14.9556,15.0023,14.839,14.8468,1800.0],["2013-01-25",15.0023,15.0023,14.9168,14.9401,1400.0],["2013-01-28",14.7069,14.9634,14.668,14.9634,3800.0],["2013-01-29",14.9479,14.9634,14.8779,14.9634,3800.0],["2013-01-30",14.9323,14.9401,14.9323,14.9323,3300.0],["2013-01-31",14.9323,14.9634,14.839,14.839,9300.0],["2013-02-01",14.9168,14.9634,14.8002,14.9634,3200.0],["2013-02-04",14.7924,14.909,14.5514,14.5747,7800.0],["2013-02-05",14.7147,14.738,14.6369,14.6758,1600.0],["2013-02-06",14.8002,14.8079,14.5825,14.6058,4200.0],["2013-02-07",14.567,14.5825,14.1939,14.3882,13400.0],["2013-02-08",14.3804,14.3804,14.2949,14.2949,5200.0],["2013-02-11",14.3338,14.3649,14.3338,14.3338,1700.0],["2013-02-12",14.5825,14.5825,14.5825,14.5825,900.0],["2013-02-13",14.3804,14.3804,14.0695,14.3493,7500.0],["2013-02-14",14.3804,14.3804,14.3649,14.3726,2700.0],["2013-02-15",14.5126,14.5514,14.256,14.3493,13300.0],["2013-02-19",14.3804,14.3804,14.3649,14.3726,4100.0],["2013-02-20",14.3649,14.5359,14.2249,14.2249,25800.0],["2013-02-21",14.2716,14.5203,14.2249,14.4115,5200.0],["2013-02-22",14.5126,14.5126,14.3804,14.4426,6100.0],["2013-02-25",14.4193,14.4193,14.2094,14.256,9800.0],["2013-02-26",14.3649,14.3804,14.3027,14.3571,7600.0],["2013-02-27",14.3571,14.4193,14.155,14.3649,7000.0],["2013-02-28",14.1472,14.3415,14.1472,14.3338,3800.0],["2013-03-01",14.1861,14.5981,14.155,14.5981,2900.0],["2013-03-04",14.4581,14.497,14.4348,14.4348,4100.0],["2013-03-05",14.567,14.7691,14.567,14.6369,4600.0],["2013-03-06",14.6447,14.7069,14.5592,14.7069,5300.0],["2013-03-07",14.7224,14.7224,14.567,14.6136,1800.0],["2013-03-08",14.7535,14.7535,14.4426,14.4426,7600.0],["2013-03-11",14.427,14.427,14.155,14.2794,6000.0],["2013-03-12",14.2871,14.3726,14.256,14.256,3800.0],["2013-03-13",14.4426,14.4426,14.4426,14.4426,1000.0],["2013-03-14",14.3804,14.3804,14.2327,14.3415,5400.0],["2013-03-15",14.3804,14.3804,14.155,14.2016,20000.0],["2013-03-18",14.1161,14.497,13.8052,14.2949,7100.0],["2013-03-19",13.9062,14.2794,13.9062,13.9218,2400.0],["2013-03-20",14.0539,14.3649,14.0539,14.3649,2600.0],["2013-03-21",14.2094,14.3027,14.2094,14.2871,4600.0],["2013-03-22",14.3027,14.4659,14.3027,14.4659,4300.0],["2013-03-25",14.5747,14.6525,14.5592,14.6214,2000.0],["2013-03-26",14.6991,14.6991,14.5436,14.5825,2300.0],["2013-03-27",14.4737,14.5592,14.4115,14.4581,5000.0],["2013-03-28",14.5747,14.5747,14.2327,14.4659,5400.0],["2013-04-01",14.2405,14.3804,14.2405,14.3804,3700.0],["2013-04-02",14.2094,14.3726,14.1861,14.1939,8900.0],["2013-04-03",14.256,14.396,14.1317,14.2483,6600.0],["2013-04-04",14.1861,14.4115,14.0306,14.4115,4600.0],["2013-04-05",14.1939,14.7069,14.1939,14.3105,8200.0],["2013-04-08",14.3804,14.4737,14.2483,14.4737,5500.0],["2013-04-09",14.4193,14.6136,14.3338,14.3571,6000.0],["2013-04-10",14.2794,14.4815,14.085,14.4815,4900.0],["2013-04-11",14.4659,14.5359,14.4659,14.4737,4100.0],["2013-04-12",14.4348,14.5359,14.4348,14.5203,5100.0],["2013-04-15",14.4581,14.4581,13.8752,13.9296,7000.0],["2013-04-16",14.0306,14.396,14.0306,14.2483,4200.0],["2013-04-17",14.1472,14.1472,13.1367,13.2533,35700.0],["2013-04-18",13.3932,13.5953,13.3932,13.4476,7000.0],["2013-04-19",13.4865,13.9451,13.4865,13.9373,5600.0],["2013-04-22",13.6109,13.9218,13.6109,13.9218,2800.0],["2013-04-23",13.9995,14.0695,13.8596,14.0617,3600.0],["2013-04-24",14.2871,14.2949,14.0695,14.2794,2800.0],["2013-04-25",14.3804,14.3804,14.1783,14.256,2900.0],["2013-04-26",14.2327,14.3649,14.1394,14.2016,3600.0],["2013-04-29",14.1939,14.4737,14.1939,14.4037,2200.0],["2013-04-30",14.4193,14.4193,13.3621,14.0695,15000.0],["2013-05-01",14.0073,14.0617,13.5953,13.5953,18400.0],["2013-05-02",13.6886,14.0384,13.6886,14.0151,7000.0],["2013-05-03",14.1705,14.3726,14.1083,14.3726,3800.0],["2013-05-06",14.3182,14.3338,14.256,14.3338,1200.0],["2013-05-07",14.4037,14.4037,14.1783,14.3493,12700.0],["2013-05-08",14.3415,14.3804,14.2249,14.3415,3400.0],["2013-05-09",14.3649,14.3804,13.8907,14.0151,11100.0],["2013-05-10",14.0462,14.1317,14.0462,14.1317,800.0],["2013-05-13",14.1084,14.1084,13.8518,13.9373,4100.0],["2013-05-14",13.9373,14.0695,13.9373,13.9995,4800.0],["2013-05-15",13.9373,13.9762,13.7352,13.8207,1700.0],["2013-05-16",13.5875,13.8985,13.5875,13.8985,2200.0],["2013-05-17",13.9296,14.0695,13.5953,13.984,6200.0],["2013-05-20",14.1472,14.1472,13.8674,14.0151,3000.0],["2013-05-21",13.9995,14.256,13.9296,14.085,4200.0],["2013-05-22",14.1783,14.1783,13.7197,13.8363,4700.0],["2013-05-23",13.7663,14.085,13.7663,13.9451,7100.0],["2013-05-24",13.9762,14.1861,13.8985,13.9451,4600.0],["2013-05-28",14.1472,14.3493,13.743,13.9062,15700.0],["2013-05-29",13.743,13.8752,13.743,13.7586,2600.0],["2013-05-30",14.1006,14.1006,13.9062,13.9062,2100.0],["2013-05-31",13.7663,13.8674,13.5254,13.6186,6400.0],["2013-06-03",13.6186,14.0539,13.5331,13.8363,28600.0],["2013-06-04",13.8207,13.914,13.4632,13.7041,26000.0],["2013-06-05",13.6731,13.8596,13.5254,13.5487,8300.0],["2013-06-06",13.4865,13.8985,13.4865,13.7663,16700.0],["2013-06-07",13.8285,14.1006,13.642,13.8285,53800.0],["2013-06-10",13.8518,13.9373,13.8518,13.8518,148900.0],["2013-06-11",13.8441,13.8907,13.7119,13.7119,5000.0],["2013-06-12",13.8674,13.8674,13.6109,13.642,4600.0],["2013-06-13",13.6264,14.2172,13.6031,14.2172,17400.0],["2013-06-14",14.1317,14.1861,13.8907,13.8907,6500.0],["2013-06-17",14.0462,14.3804,14.0462,14.2016,29400.0],["2013-06-18",14.0462,14.5281,13.9918,14.4892,19300.0],["2013-06-19",14.1084,14.3105,14.0539,14.1628,10800.0],["2013-06-20",13.9529,14.3105,13.7819,13.7896,7900.0],["2013-06-21",13.8674,14.3571,13.8674,14.3571,25100.0],["2013-06-24",14.2016,14.4115,14.0695,14.3804,10900.0],["2013-06-25",14.5359,14.5359,14.2249,14.4892,9400.0],["2013-06-26",14.5048,14.5281,14.3182,14.3882,5700.0],["2013-06-27",14.4737,14.5359,14.2483,14.5203,10700.0],["2013-06-28",14.3804,14.3804,14.1472,14.3804,86000.0],["2013-07-01",14.4504,14.4581,14.0695,14.3804,13500.0],["2013-07-02",13.7275,14.3804,13.7275,14.2949,8900.0],["2013-07-03",14.3027,14.5281,14.1939,14.427,6700.0],["2013-07-05",14.5359,14.5359,14.1939,14.3726,17500.0],["2013-07-08",14.4271,14.4271,14.3105,14.3105,10600.0],["2013-07-09",14.3804,14.4581,14.1939,14.3571,26100.0],["2013-07-10",14.3027,14.3804,14.155,14.3493,16900.0],["2013-07-11",14.3804,14.3804,14.2405,14.3649,20900.0],["2013-07-12",14.326,14.5592,14.2172,14.4426,3900.0],["2013-07-15",14.4115,14.5048,14.3415,14.3882,12600.0],["2013-07-16",14.3882,14.4581,14.3415,14.3571,13000.0],["2013-07-17",14.4892,14.4892,14.3415,14.3804,8900.0],["2013-07-18",14.3804,14.5281,14.3804,14.5126,5800.0],["2013-07-19",14.4737,14.5281,14.4115,14.4892,9100.0],["2013-07-22",14.4348,14.5281,14.3415,14.3571,10300.0],["2013-07-23",14.1861,14.4659,14.1861,14.3726,15200.0],["2013-07-24",14.4659,14.5203,14.3726,14.3804,12100.0],["2013-07-25",14.4193,14.4892,14.3571,14.3804,32800.0],["2013-07-26",14.2638,14.5126,14.256,14.3338,17200.0],["2013-07-29",14.3415,14.3804,14.155,14.2094,19400.0],["2013-07-30",14.326,14.4504,14.2172,14.2249,11000.0],["2013-07-31",14.3338,14.4426,14.0695,14.1861,18800.0],["2013-08-01",14.256,14.427,14.155,14.2094,10800.0],["2013-08-02",14.1472,14.3415,14.0617,14.1861,6200.0],["2013-08-05",14.0928,14.326,13.9995,14.3027,8200.0],["2013-08-06",14.326,14.4193,13.8907,13.8907,14700.0],["2013-08-07",13.9995,14.1705,13.9684,14.1472,8300.0],["2013-08-08",14.1861,14.3338,13.9918,14.155,7600.0],["2013-08-09",14.1705,14.3571,14.1628,14.1628,4300.0],["2013-08-12",14.0773,14.3571,13.9218,13.9995,12500.0],["2013-08-13",13.984,14.0228,13.7352,13.8518,5800.0],["2013-08-14",13.7974,14.0306,13.5642,13.6497,8600.0],["2013-08-15",13.5331,13.7041,13.2688,13.4088,16900.0],["2013-08-16",13.3466,13.5798,13.1056,13.4399,21300.0],["2013-08-19",13.4088,13.5798,13.2688,13.3777,12800.0],["2013-08-20",13.3699,13.572,13.2222,13.3932,13300.0],["2013-08-21",13.2455,13.4321,13.2455,13.3077,4400.0],["2013-08-22",13.3777,13.5098,13.3777,13.502,2900.0],["2013-08-23",13.5409,13.7275,13.4865,13.6186,8400.0],["2013-08-26",13.5798,13.6653,13.4476,13.4476,3800.0],["2013-08-27",13.3777,13.4632,13.2378,13.2611,40000.0],["2013-08-28",13.2922,13.5642,13.2688,13.3544,4100.0],["2013-08-29",13.5798,13.5875,13.5798,13.5875,2600.0],["2013-08-30",13.572,13.572,13.2144,13.2611,7400.0],["2013-09-03",13.3932,13.471,13.2222,13.2922,6600.0],["2013-09-04",13.2067,13.5487,13.1989,13.23,9300.0],["2013-09-05",13.2922,13.331,13.1756,13.3233,3100.0],["2013-09-06",13.4165,13.5409,13.3777,13.3854,2400.0],["2013-09-09",13.4476,13.6575,13.4476,13.6575,11300.0],["2013-09-10",13.4165,13.6342,13.4165,13.6031,1900.0],["2013-09-11",13.5642,13.7974,13.4165,13.6031,16200.0],["2013-09-12",13.4554,13.642,13.4399,13.5098,5300.0],["2013-09-13",13.5565,13.642,13.3854,13.5798,4200.0],["2013-09-16",13.642,13.642,13.502,13.6342,24500.0],["2013-09-17",13.6264,13.6264,13.5798,13.6264,6600.0],["2013-09-18",13.6031,13.9917,13.6031,13.9684,11100.0],["2013-09-19",13.7586,13.8441,13.6575,13.7197,2400.0],["2013-09-20",13.7275,14.2094,13.6731,14.1861,33000.0],["2013-09-23",14.1472,14.2249,14.0928,14.1628,15400.0],["2013-09-24",14.0462,14.2094,13.9995,14.0306,20100.0],["2013-09-25",14.1861,14.2094,14.0151,14.1161,16000.0],["2013-09-26",14.0695,14.0695,13.813,13.9918,7200.0],["2013-09-27",13.914,14.0773,13.8752,13.9296,2100.0],["2013-09-30",13.8207,14.0773,13.8207,14.0384,5200.0],["2013-10-01",14.0695,14.1705,13.8596,13.9918,8500.0],["2013-10-02",13.9218,14.0073,13.7508,13.7741,5800.0],["2013-10-03",13.6264,13.7663,13.5098,13.6186,9200.0],["2013-10-04",13.5798,13.8052,13.5798,13.7741,2000.0],["2013-10-07",13.642,13.8985,13.4632,13.5254,8300.0],["2013-10-08",13.5642,13.7508,13.5331,13.6031,7000.0],["2013-10-09",13.5409,13.6264,13.4243,13.6109,12800.0],["2013-10-10",13.6653,13.8752,13.5254,13.5331,17900.0],["2013-10-11",13.5409,13.6731,13.4787,13.6342,9500.0],["2013-10-14",13.7974,13.7974,13.5098,13.7819,8300.0],["2013-10-15",13.7352,13.7974,13.7275,13.743,9500.0],["2013-10-16",13.6731,13.914,13.6731,13.7663,6400.0],["2013-10-17",13.6575,13.7508,13.6186,13.6886,11400.0],["2013-10-18",13.8363,13.9684,13.6575,13.9607,21300.0],["2013-10-21",14.0306,14.1006,13.813,13.8674,14400.0],["2013-10-22",13.6808,14.0773,13.6808,13.8518,5900.0],["2013-10-23",13.8207,14.0384,13.8207,13.8829,7100.0],["2013-10-24",13.4476,14.1394,13.4476,13.9684,4000.0],["2013-10-25",14.0462,14.0462,13.7586,13.7896,5800.0],["2013-10-28",13.8363,14.0617,13.6031,13.9218,7000.0],["2013-10-29",13.9296,14.3338,13.914,14.2638,11900.0],["2013-10-30",14.1394,14.3338,13.9451,14.085,4700.0],["2013-10-31",14.1705,14.326,13.8441,14.1239,3500.0],["2013-11-01",14.0773,14.2716,13.7352,14.0073,16000.0],["2013-11-04",14.0151,14.1861,13.7275,14.0462,17900.0],["2013-11-05",14.0695,14.4504,14.0617,14.3338,7800.0],["2013-11-06",14.4426,14.8857,14.4426,14.6369,33400.0],["2013-11-07",14.7147,14.7535,14.3882,14.3882,6700.0],["2013-11-08",14.4037,14.6836,14.4037,14.5048,5800.0],["2013-11-11",14.5747,14.9479,14.5359,14.6913,41000.0],["2013-11-12",14.6913,14.9479,14.5747,14.5825,5100.0],["2013-11-13",14.4659,14.9712,14.4581,14.8157,19400.0],["2013-11-14",14.7613,14.7691,14.5592,14.5592,26700.0],["2013-11-15",14.6136,14.6525,14.5359,14.6058,28700.0],["2013-11-18",14.6447,14.8313,14.6447,14.7069,1700.0],["2013-11-19",14.5359,14.909,14.5359,14.6058,25700.0],["2013-11-20",14.6214,14.7691,14.6214,14.6913,2700.0],["2013-11-21",14.7069,14.7458,14.5747,14.6136,10100.0],["2013-11-22",14.6136,14.839,14.5048,14.6447,15700.0],["2013-11-25",14.5981,14.8313,14.5048,14.6602,33000.0],["2013-11-26",14.6913,14.8079,14.497,14.6214,16700.0],["2013-11-27",14.5903,14.8779,14.567,14.6058,19400.0],["2013-11-29",14.5747,14.7613,14.5436,14.7535,30800.0],["2013-12-02",14.6991,14.7691,14.4581,14.4581,7800.0],["2013-12-03",14.5048,14.7613,14.4581,14.6369,16500.0],["2013-12-04",14.7691,14.7691,14.5514,14.5903,5300.0],["2013-12-05",14.4815,14.6369,14.4737,14.5359,9300.0],["2013-12-06",14.6758,14.9634,14.4504,14.4581,38300.0],["2013-12-09",14.6136,14.6836,14.5359,14.6369,13800.0],["2013-12-10",14.5747,14.6447,14.3882,14.396,24700.0],["2013-12-11",14.396,14.4193,14.3493,14.3804,11500.0],["2013-12-12",14.2405,14.4504,14.2405,14.3571,7800.0],["2013-12-13",14.3493,14.497,14.2638,14.3882,5800.0],["2013-12-16",14.4037,14.5203,14.2949,14.4892,4500.0],["2013-12-17",14.4581,14.5281,14.3027,14.4193,7600.0],["2013-12-18",14.4892,14.6525,14.326,14.5359,12800.0],["2013-12-19",14.5825,14.6525,14.497,14.5048,4700.0],["2013-12-20",14.5747,14.7302,14.4115,14.5747,36200.0],["2013-12-23",14.668,14.8701,14.5048,14.738,10400.0],["2013-12-24",14.5825,14.6836,14.5747,14.5747,3100.0],["2013-12-26",14.5747,14.5747,14.4659,14.567,24400.0],["2013-12-27",14.5747,14.5747,14.4348,14.497,11100.0],["2013-12-30",14.497,14.5747,14.497,14.567,4700.0],["2013-12-31",14.5126,14.6758,14.5126,14.6525,28700.0],["2014-01-02",14.5514,14.6136,14.4581,14.5514,6200.0],["2014-01-03",14.5514,14.6758,14.5514,14.6214,5900.0],["2014-01-06",14.6758,14.7458,14.5747,14.6991,11200.0],["2014-01-07",14.7846,14.8624,14.6913,14.8546,3800.0],["2014-01-08",14.7846,14.8468,14.6602,14.6758,5900.0],["2014-01-09",14.7613,15.6863,14.7613,15.593,35000.0],["2014-01-10",15.6086,16.5336,15.6086,16.2848,4000.0],["2014-01-13",17.0388,17.0699,15.8107,16.005,14100.0],["2014-01-14",16.0283,16.0283,15.5697,15.7796,12200.0],["2014-01-15",16.3159,16.3237,15.8573,16.2615,11400.0],["2014-01-16",16.176,16.1916,15.9817,16.0594,2600.0],["2014-01-17",16.0905,16.4559,16.0905,16.2615,6100.0],["2014-01-21",16.3393,16.6968,16.3393,16.6035,5100.0],["2014-01-22",16.5647,16.7124,16.4559,16.658,5800.0],["2014-01-23",16.3937,16.8523,16.3937,16.6035,2600.0],["2014-01-24",16.4947,18.1426,16.3626,16.7124,4100.0],["2014-01-27",18.267,18.267,16.5258,17.101,6200.0],["2014-01-28",16.4636,17.101,16.4636,17.101,10200.0],["2014-01-29",16.2615,16.5258,15.8185,16.518,7900.0],["2014-01-30",17.8006,17.8006,16.4714,16.6346,10400.0],["2014-01-31",16.4014,16.4014,15.4453,15.663,12000.0],["2014-02-03",15.6319,15.6708,15.2899,15.3987,22500.0],["2014-02-04",15.3909,15.5386,15.3521,15.4142,14300.0],["2014-02-05",15.321,15.8262,14.9945,15.1422,5900.0],["2014-02-06",15.1966,15.6863,14.9634,15.0878,10100.0],["2014-02-07",15.0645,15.3365,14.8779,15.01,9600.0],["2014-02-10",14.9789,15.0023,14.8623,14.9945,5000.0],["2014-02-11",14.9012,15.2821,14.8857,15.1655,7700.0],["2014-02-12",15.3521,15.6863,15.2743,15.5775,20700.0],["2014-02-13",16.2227,16.588,16.0439,16.4947,8900.0],["2014-02-14",16.5414,16.5414,15.4764,15.6785,4200.0],["2014-02-18",15.7796,16.7746,15.7407,16.7746,7800.0],["2014-02-19",16.6424,16.6813,15.663,16.005,21000.0],["2014-02-20",15.8495,16.246,15.663,16.0206,7100.0],["2014-02-21",16.1216,16.2149,15.935,16.0206,11900.0],["2014-02-24",15.9739,16.1294,15.7796,16.0361,8100.0],["2014-02-25",15.9661,16.2849,15.904,15.9972,4800.0],["2014-02-26",16.2382,16.2382,15.9506,16.1061,2800.0],["2014-02-27",16.2304,16.2304,15.9661,16.1605,2700.0],["2014-02-28",16.2227,16.3004,15.7329,16.1605,14500.0],["2014-03-03",15.9895,16.1294,15.7019,15.9428,3900.0],["2014-03-04",16.075,16.9145,15.8962,16.1838,23700.0],["2014-03-05",16.0827,16.2848,15.8185,15.8573,7800.0],["2014-03-06",15.834,16.1372,15.7874,15.8962,8100.0],["2014-03-07",15.9428,16.1838,15.7174,16.1216,3900.0],["2014-03-10",16.0128,16.3082,15.8107,15.9195,8200.0],["2014-03-11",15.8573,16.1372,15.5464,15.9273,13900.0],["2014-03-12",15.733,16.1061,15.733,15.8495,4100.0],["2014-03-13",15.8262,16.0905,15.6941,15.9428,35800.0],["2014-03-14",15.935,16.0983,15.935,16.0516,1700.0],["2014-03-17",16.0983,16.1838,15.8651,16.1294,3200.0],["2014-03-18",16.1449,16.246,16.005,16.2304,4600.0],["2014-03-19",16.2848,16.7124,16.1683,16.5258,11400.0],["2014-03-20",16.5724,16.7124,16.2227,16.4481,10600.0],["2014-03-21",16.5569,16.7201,16.3393,16.4869,15900.0],["2014-03-24",16.5103,16.6813,16.2071,16.5025,5500.0],["2014-03-25",16.4014,17.0544,16.3082,16.6502,11100.0],["2014-03-26",16.7279,16.7279,16.1916,16.2538,22700.0],["2014-03-27",16.3393,16.3393,16.0206,16.0594,9700.0],["2014-03-28",16.1605,16.6424,16.0206,16.4481,22400.0],["2014-03-31",16.3548,16.4869,16.246,16.3159,19600.0],["2014-04-01",16.2537,16.4714,16.1682,16.3703,39000.0],["2014-04-02",16.3393,16.5336,16.0594,16.4014,26100.0],["2014-04-03",16.3548,16.4792,16.0439,16.2304,33400.0],["2014-04-04",16.3082,16.3082,16.0905,16.0983,28900.0],["2014-04-07",16.0672,16.1682,15.6319,15.7796,21700.0],["2014-04-08",15.8729,16.0516,15.8495,15.8962,11500.0],["2014-04-09",15.8962,16.2149,15.7096,16.176,26500.0],["2014-04-10",16.3159,16.3159,15.6086,15.8107,31000.0],["2014-04-11",15.6708,16.0905,15.6241,15.6319,12200.0],["2014-04-14",15.8185,15.8185,15.6241,15.6319,9600.0],["2014-04-15",15.663,16.176,15.5464,15.6241,17200.0],["2014-04-16",15.6474,15.7951,15.5464,15.6397,7600.0],["2014-04-17",15.6397,15.9584,15.5075,15.5853,16600.0],["2014-04-21",15.593,15.9117,15.5853,15.663,5700.0],["2014-04-22",15.5853,15.7563,15.5853,15.7407,15200.0],["2014-04-23",15.6708,15.8884,15.5853,15.7407,12200.0],["2014-04-24",15.7563,16.0905,15.7019,15.7407,9700.0],["2014-04-25",15.6708,15.904,15.3832,15.3987,12900.0],["2014-04-28",15.5231,15.7874,15.3987,15.5697,15800.0],["2014-04-29",15.6474,16.0594,15.5853,15.7096,15000.0],["2014-04-30",15.5542,16.0983,15.5542,15.7407,13500.0],["2014-05-01",15.7563,15.904,15.6708,15.8029,23200.0],["2014-05-02",15.8185,15.8962,15.8029,15.8962,10600.0],["2014-05-05",15.764,15.8185,15.6785,15.7874,13100.0],["2014-05-06",15.7796,15.8184,15.7096,15.7174,25300.0],["2014-05-07",15.6785,15.7951,15.5386,15.6552,17700.0],["2014-05-08",15.6708,16.2227,15.593,15.6474,11300.0],["2014-05-09",15.5853,16.1605,15.5853,15.8651,19700.0],["2014-05-12",15.7874,16.7124,15.7874,16.5103,15000.0],["2014-05-13",16.3315,16.4481,16.2771,16.4092,23100.0],["2014-05-14",16.6735,16.6735,15.7407,15.7718,16300.0],["2014-05-15",15.764,15.9428,15.7485,15.7874,25600.0],["2014-05-16",15.7407,16.2071,15.7096,16.2071,10100.0],["2014-05-19",16.0905,16.246,15.8729,16.0594,12200.0],["2014-05-20",15.9661,16.2149,15.8262,15.8573,25000.0],["2014-05-21",15.8651,16.0827,15.6086,15.834,26900.0],["2014-05-22",15.6397,15.9817,15.5619,15.8729,11500.0],["2014-05-23",15.8884,16.1916,15.6863,16.1294,16100.0],["2014-05-27",16.1838,16.2304,15.7485,16.0827,8600.0],["2014-05-28",16.246,16.3237,16.0905,16.1682,13300.0],["2014-05-29",16.1061,16.5725,16.1061,16.2615,11000.0],["2014-05-30",16.3393,16.3393,16.0283,16.0516,11800.0],["2014-06-02",16.1449,16.1682,15.663,15.8185,13800.0],["2014-06-03",15.7874,16.1138,15.6241,15.6552,27400.0],["2014-06-04",15.663,15.7563,15.5853,15.7563,12000.0],["2014-06-05",15.7019,16.2538,15.6241,16.0905,14800.0],["2014-06-06",16.1372,16.2848,15.7485,16.0672,25900.0],["2014-06-09",16.1372,16.4325,15.7874,16.0827,11100.0],["2014-06-10",16.0827,16.3082,15.8262,15.935,12500.0],["2014-06-11",15.8029,16.2071,15.6241,15.7096,11300.0],["2014-06-12",15.7485,15.8418,15.5075,15.6008,15600.0],["2014-06-13",15.663,15.8806,15.5619,15.593,14000.0],["2014-06-16",15.492,15.6708,15.492,15.5386,13700.0],["2014-06-17",15.7019,15.7407,15.4376,15.7407,15500.0],["2014-06-18",15.834,15.8418,15.593,15.6863,12100.0],["2014-06-19",15.7096,15.7718,15.5542,15.6941,23400.0],["2014-06-20",15.7174,15.8884,15.6008,15.7563,67400.0],["2014-06-23",15.7485,15.8962,15.7407,15.7718,36300.0],["2014-06-24",15.8962,15.8962,15.6086,15.7485,51600.0],["2014-06-25",15.6708,15.9273,15.6474,15.8107,29300.0],["2014-06-26",15.7407,15.935,15.6941,15.8107,16800.0],["2014-06-27",15.7796,16.4248,15.7796,16.3315,847000.0],["2014-06-30",16.2926,17.2409,16.2926,17.1166,41300.0],["2014-07-01",16.9922,17.4897,16.9922,17.3342,38800.0],["2014-07-02",17.3342,17.3342,17.1244,17.1788,32400.0],["2014-07-03",17.2798,17.3265,16.5802,17.2876,6900.0],["2014-07-07",17.2409,17.2954,17.1244,17.2954,8900.0],["2014-07-08",17.2954,17.2954,17.0233,17.1477,13600.0],["2014-07-09",17.1554,17.2876,17.0699,17.1166,8600.0],["2014-07-10",16.9145,17.2954,16.9145,17.1166,13900.0],["2014-07-11",17.1399,17.272,17.0388,17.2332,3800.0],["2014-07-14",17.2954,17.2954,16.9844,17.0311,12000.0],["2014-07-15",17.0777,17.2021,16.9844,17.1166,4000.0],["2014-07-16",17.2643,17.3342,17.2176,17.2176,3700.0],["2014-07-17",16.9767,17.1788,16.9767,17.1477,7100.0],["2014-07-18",17.1788,17.4508,17.1166,17.4508,9300.0],["2014-07-21",17.3653,17.4508,17.0855,17.3498,7700.0],["2014-07-22",17.4042,17.4508,17.1943,17.412,12400.0],["2014-07-23",17.4508,17.4508,17.2099,17.2409,10100.0],["2014-07-24",17.3264,17.4197,17.101,17.3731,7300.0],["2014-07-25",17.241,17.4042,17.1865,17.2798,5100.0],["2014-07-28",17.2487,17.3964,17.1399,17.3964,12700.0],["2014-07-29",17.4897,17.4897,17.3498,17.3809,10000.0],["2014-07-30",17.4897,17.4897,17.2021,17.3342,8500.0],["2014-07-31",17.3187,17.4664,17.0233,17.0388,8300.0],["2014-08-01",17.0933,17.3498,17.0544,17.3342,12100.0],["2014-08-04",17.4431,17.4431,16.7201,16.9456,16900.0],["2014-08-05",17.0077,17.0622,16.8678,16.9611,8300.0],["2014-08-06",16.8756,17.1632,16.8601,17.0466,13800.0],["2014-08-07",17.0,17.1088,16.7979,16.829,3000.0],["2014-08-08",16.9689,17.0388,16.8056,16.9611,16300.0],["2014-08-11",16.8678,16.9922,16.8678,16.9378,7100.0],["2014-08-12",16.8989,17.1399,16.7823,16.9689,7600.0],["2014-08-13",17.0078,17.0078,16.8523,16.8989,8800.0],["2014-08-14",16.8367,17.101,16.8367,17.0544,11500.0],["2014-08-15",17.101,17.101,16.8056,16.8756,6600.0],["2014-08-18",16.9844,17.0466,16.8134,17.0466,7200.0],["2014-08-19",16.9922,17.0544,16.8445,17.0544,8800.0],["2014-08-20",16.9689,17.0777,16.759,16.829,9600.0],["2014-08-21",16.7979,16.9767,16.7746,16.9067,15800.0],["2014-08-22",16.8989,16.9844,16.8756,16.9844,3800.0],["2014-08-25",17.0,17.0078,16.7979,17.0,7000.0],["2014-08-26",16.9767,17.1243,16.8756,16.9222,12900.0],["2014-08-27",16.8834,17.2409,16.7746,16.8756,16000.0],["2014-08-28",16.8989,17.3187,16.7046,17.1632,8600.0],["2014-08-29",17.1788,17.3653,16.9145,17.3653,14700.0],["2014-09-02",17.2954,17.412,17.0,17.2565,16000.0],["2014-09-03",17.241,17.2798,17.1088,17.1477,10400.0],["2014-09-04",17.3575,17.3575,17.101,17.101,2900.0],["2014-09-05",17.0622,17.2099,16.9533,16.9767,5800.0],["2014-09-08",17.0233,17.3031,16.7823,17.101,14800.0],["2014-09-09",17.1477,17.2176,17.0,17.2098,17800.0],["2014-09-10",17.2876,17.2876,16.9378,17.0933,16800.0],["2014-09-11",17.101,17.3653,17.101,17.2332,5700.0],["2014-09-12",17.2487,17.3731,17.101,17.3498,14800.0],["2014-09-15",17.2332,17.342,17.1088,17.2565,11000.0],["2014-09-16",17.3731,17.3731,17.0777,17.342,8300.0],["2014-09-17",17.3498,17.4508,17.2565,17.412,14200.0],["2014-09-18",17.4508,17.6063,17.412,17.5052,37100.0],["2014-09-19",17.5052,17.6063,17.4897,17.6063,15300.0],["2014-09-22",17.5286,17.7229,17.5286,17.6063,14900.0],["2014-09-23",17.5907,17.8239,17.5286,17.583,86700.0],["2014-09-24",17.6063,17.6607,17.4897,17.6141,7800.0],["2014-09-25",17.5674,17.6529,17.2954,17.513,4200.0],["2014-09-26",17.5752,17.6141,17.3653,17.4975,19100.0],["2014-09-29",17.5286,17.6452,17.4897,17.5674,10600.0],["2014-09-30",17.5674,17.7851,17.5674,17.6529,11100.0],["2014-10-01",17.7229,17.8395,17.4664,17.6685,13200.0],["2014-10-02",17.8006,17.8395,17.6063,17.6762,8200.0],["2014-10-03",17.7618,17.995,17.7618,17.9405,41300.0],["2014-10-06",17.9561,17.9561,17.8239,17.8939,3000.0],["2014-10-07",17.8006,18.0338,17.8006,17.9094,9800.0],["2014-10-08",17.8395,17.925,17.7462,17.7928,7300.0],["2014-10-09",17.7928,17.9405,17.6918,17.7851,7600.0],["2014-10-10",17.7695,17.9483,17.4975,17.4975,4300.0],["2014-10-13",17.4197,17.4508,17.1788,17.4431,12900.0],["2014-10-14",17.4197,17.7851,17.4197,17.684,20800.0],["2014-10-15",17.5752,17.6996,17.4275,17.4353,4500.0],["2014-10-16",17.4197,17.6685,17.4197,17.6218,8700.0],["2014-10-17",17.6451,17.7462,17.443,17.5985,8400.0],["2014-10-20",17.5674,17.7229,17.4975,17.6374,7500.0],["2014-10-21",17.7229,17.7229,17.5286,17.7073,8700.0],["2014-10-22",17.6762,17.7073,17.5597,17.7073,1900.0],["2014-10-23",17.7229,17.9561,17.7073,17.7928,9600.0],["2014-10-24",17.8395,17.8783,17.6918,17.7928,2500.0],["2014-10-27",17.8006,17.8783,17.7151,17.7773,6200.0],["2014-10-28",17.8239,17.8783,17.754,17.7695,6200.0],["2014-10-29",17.7618,17.7695,17.6763,17.6918,3700.0],["2014-10-30",17.7151,17.7695,17.5363,17.7617,6700.0],["2014-10-31",17.7695,17.7695,17.6218,17.7151,5200.0],["2014-11-03",17.6607,17.9561,17.6218,17.9017,16700.0],["2014-11-04",17.8006,17.9483,17.7462,17.9483,5900.0],["2014-11-05",17.9172,18.026,17.8317,18.026,2100.0],["2014-11-06",17.9561,17.9872,17.7928,17.7928,6400.0],["2014-11-07",17.8162,17.9794,17.8162,17.9405,5400.0],["2014-11-10",17.8395,17.9794,17.684,17.7462,11600.0],["2014-11-11",17.7307,17.8784,17.684,17.8473,9200.0],["2014-11-12",17.7851,17.8006,17.684,17.754,36100.0],["2014-11-13",17.7462,17.7618,17.6529,17.6529,8000.0],["2014-11-14",17.6996,17.7229,17.6141,17.684,2800.0],["2014-11-17",17.5674,17.684,17.3809,17.3809,6400.0],["2014-11-18",17.3575,17.6762,16.93,17.6529,8600.0],["2014-11-19",17.5208,17.5596,17.342,17.5519,6500.0],["2014-11-20",17.5286,17.5286,17.2254,17.4897,6000.0],["2014-11-21",17.3964,17.8317,17.3964,17.6452,228100.0],["2014-11-24",17.6296,18.0338,17.4508,18.0338,7800.0],["2014-11-25",18.0494,18.0494,17.7851,17.9561,1100.0],["2014-11-26",17.9794,18.0571,17.7229,17.9949,7700.0],["2014-11-28",17.9949,17.9949,17.6063,17.6063,6300.0],["2014-12-01",17.7462,17.8706,17.4897,17.6762,9500.0],["2014-12-02",17.6374,17.8006,17.5052,17.7462,9500.0],["2014-12-03",17.6996,17.8628,17.684,17.8628,2500.0],["2014-12-04",17.777,18.0421,17.7069,17.9954,10400.0],["2014-12-05",18.0031,18.0499,17.9252,18.0031,4100.0],["2014-12-08",18.0421,18.0421,17.6211,17.9408,9500.0],["2014-12-09",17.855,18.0733,17.6289,17.9486,7400.0],["2014-12-10",17.972,18.0577,17.6913,17.8628,3000.0],["2014-12-11",17.9408,17.9876,17.7848,17.933,3700.0],["2014-12-12",18.0343,18.0811,17.7381,17.8004,5300.0],["2014-12-15",17.7458,17.8862,17.5899,17.8394,5500.0],["2014-12-16",17.5587,17.9876,17.5587,17.9096,1700.0],["2014-12-17",18.0577,18.0655,17.855,17.972,7900.0],["2014-12-18",18.0655,18.0655,17.9486,18.0031,7600.0],["2014-12-19",17.9798,18.0421,17.816,17.9798,7500.0],["2014-12-22",17.9798,18.0421,17.8628,18.0265,7700.0],["2014-12-23",17.7926,18.0421,17.7926,17.9486,5700.0],["2014-12-24",17.9486,17.9486,17.9486,17.9486,0.0],["2014-12-26",17.9096,18.0577,17.7303,17.933,1200.0],["2014-12-29",17.9564,18.0655,17.7614,17.9876,9800.0],["2014-12-30",18.0343,18.0577,17.972,18.0421,2700.0],["2014-12-31",17.9564,18.1045,17.8862,17.8862,1700.0],["2015-01-02",17.7069,17.8238,17.7069,17.8238,400.0],["2015-01-05",17.6445,17.9096,17.6445,17.8238,4000.0],["2015-01-06",17.8628,17.9018,17.7692,17.816,3500.0],["2015-01-07",17.894,17.9174,17.7848,17.7848,1300.0],["2015-01-08",17.6835,17.855,17.6757,17.855,2300.0],["2015-01-09",17.6913,17.933,17.6913,17.894,5000.0],["2015-01-12",17.7225,17.8004,17.7225,17.7459,1600.0],["2015-01-13",17.8394,17.8394,17.4963,17.6835,5800.0],["2015-01-14",17.6757,17.7692,17.6523,17.6835,2800.0],["2015-01-15",17.6835,17.7303,17.6601,17.6991,2900.0],["2015-01-16",17.8862,17.8862,17.7692,17.8472,3500.0],["2015-01-20",17.7459,17.855,17.6913,17.7459,2900.0],["2015-01-21",17.6835,17.7458,17.5509,17.6445,3800.0],["2015-01-22",17.6133,17.7303,17.6055,17.6445,2500.0],["2015-01-23",17.6757,17.6991,17.3482,17.3482,14000.0],["2015-01-26",17.0753,17.2702,16.9584,17.1221,8800.0],["2015-01-27",17.4184,17.4808,17.1533,17.3872,5900.0],["2015-01-28",17.1845,17.3482,17.1845,17.2001,4100.0],["2015-01-29",17.0831,17.2546,16.9817,16.9817,3700.0],["2015-01-30",16.9817,16.9817,16.9817,16.9817,0.0],["2015-02-02",17.1065,17.1065,16.9584,17.0285,2100.0],["2015-02-03",16.7244,17.0987,16.4671,17.0207,3500.0],["2015-02-04",16.8882,17.0207,16.7244,16.8492,17800.0],["2015-02-05",16.9352,16.9744,16.9352,16.9665,1500.0],["2015-02-06",16.9274,17.0135,16.8179,16.9509,4500.0],["2015-02-09",16.9822,16.9978,16.8257,16.99,3900.0],["2015-02-10",16.8336,16.904,16.7944,16.7944,1100.0],["2015-02-11",16.6693,16.8179,16.4346,16.7084,21400.0],["2015-02-12",16.724,16.7866,16.552,16.7553,8800.0],["2015-02-13",16.7632,16.8336,16.6224,16.7553,6700.0],["2015-02-17",16.7162,16.7162,16.4815,16.6458,10300.0],["2015-02-18",16.6302,16.7162,16.4894,16.6224,13400.0],["2015-02-19",16.5207,16.6302,16.1296,16.5207,9500.0],["2015-02-20",16.505,16.5832,16.2703,16.4737,8000.0],["2015-02-23",16.4659,16.6224,16.4424,16.4581,5700.0],["2015-02-24",16.8727,16.9274,16.6223,16.7006,6900.0],["2015-02-25",16.9744,16.9744,16.6302,16.6302,2800.0],["2015-02-26",16.6145,16.771,16.5598,16.6615,3800.0],["2015-02-27",16.7397,16.7944,16.6771,16.6771,2200.0],["2015-03-02",16.6693,16.857,16.6224,16.7553,2000.0],["2015-03-03",16.6615,16.8023,16.5832,16.6849,3800.0],["2015-03-04",16.6067,16.7632,16.6067,16.7632,3900.0],["2015-03-05",16.771,16.8414,16.6302,16.7084,2200.0],["2015-03-06",16.7084,16.99,16.7084,16.8179,1900.0],["2015-03-09",16.904,16.9587,16.7788,16.7866,3200.0],["2015-03-10",16.6928,16.8101,16.6928,16.7319,9800.0],["2015-03-11",16.7397,16.8648,16.6536,16.6615,11400.0],["2015-03-12",16.7084,16.7944,16.5519,16.5519,3700.0],["2015-03-13",16.857,16.857,16.5207,16.5207,2800.0],["2015-03-16",16.4268,16.5989,16.3799,16.4581,4300.0],["2015-03-17",16.7084,16.9822,16.6224,16.638,1600.0],["2015-03-18",16.5911,16.6224,16.4581,16.5754,6700.0],["2015-03-19",16.3564,16.8179,16.3564,16.7006,8200.0],["2015-03-20",16.8648,16.8648,16.4815,16.4815,5800.0],["2015-03-23",16.5128,16.7475,16.4268,16.4268,9100.0],["2015-03-24",16.5363,16.6849,16.4346,16.6224,3400.0],["2015-03-25",16.505,16.7632,16.505,16.5911,4000.0],["2015-03-26",16.7866,16.7866,16.5441,16.5441,3400.0],["2015-03-27",16.6224,16.6928,16.6067,16.6067,1800.0],["2015-03-30",15.9575,16.6849,15.9575,16.5754,15700.0],["2015-03-31",16.6536,16.7397,16.5832,16.638,3800.0],["2015-04-01",16.8336,16.8336,16.5754,16.5989,2700.0],["2015-04-02",16.5832,16.7397,16.5128,16.724,3600.0],["2015-04-06",16.4503,16.724,16.4503,16.6224,4800.0],["2015-04-07",16.771,16.9509,16.7006,16.724,2700.0],["2015-04-08",16.7397,16.8023,16.724,16.7944,3700.0],["2015-04-09",16.7553,16.8023,16.6224,16.6224,3600.0],["2015-04-10",16.5128,16.8961,16.5128,16.6224,4800.0],["2015-04-13",16.5754,16.7944,16.5754,16.7006,3300.0],["2015-04-14",16.7475,16.8179,16.7397,16.8101,7000.0],["2015-04-15",16.8648,17.0839,16.7553,17.0056,6100.0],["2015-04-16",17.0291,17.1464,17.0213,17.0995,12300.0],["2015-04-17",16.904,17.1464,16.7788,17.076,5900.0],["2015-04-20",17.0604,17.1777,16.9196,16.9196,4300.0],["2015-04-21",16.9822,17.1621,16.8805,16.8805,3600.0],["2015-04-22",16.9822,16.9822,16.9509,16.9509,2400.0],["2015-04-23",16.99,17.0839,16.8492,16.857,5300.0],["2015-04-24",16.4268,17.0761,16.4268,16.9744,4300.0],["2015-04-27",17.0056,17.0761,16.4894,17.0448,5500.0],["2015-04-28",17.1308,17.1308,16.552,16.8805,18700.0],["2015-04-29",16.9822,17.1465,16.857,17.1152,4400.0],["2015-04-30",16.8179,17.1386,16.8179,16.9352,4100.0],["2015-05-01",17.0135,17.3968,17.0056,17.3968,5600.0],["2015-05-04",17.1464,17.3576,17.0839,17.3342,11600.0],["2015-05-05",17.2638,17.3889,17.1152,17.2872,3000.0],["2015-05-06",17.209,17.4906,17.209,17.4124,3200.0],["2015-05-07",17.2162,17.4909,17.0907,17.3025,1600.0],["2015-05-08",17.4595,17.6635,17.1848,17.4987,7600.0],["2015-05-11",17.5772,17.5772,17.3025,17.3025,33100.0],["2015-05-12",17.4281,17.4987,17.3418,17.4595,7000.0],["2015-05-13",17.4595,17.5144,17.4281,17.4752,2400.0],["2015-05-14",17.4909,17.5301,17.4595,17.4673,8800.0],["2015-05-15",17.3025,17.5223,17.3025,17.5066,1000.0],["2015-05-18",17.483,17.5929,17.4203,17.5929,5700.0],["2015-05-19",17.4046,17.7577,17.3732,17.6164,3100.0],["2015-05-20",17.6007,17.6007,17.6007,17.6007,200.0],["2015-05-21",17.3967,17.6949,17.3967,17.4595,22600.0],["2015-05-22",17.6086,17.7106,17.5301,17.5301,2100.0],["2015-05-26",17.3339,17.64,17.3339,17.4124,1500.0],["2015-05-27",17.5144,17.6321,17.3889,17.538,4400.0],["2015-05-28",17.5772,17.6478,17.5772,17.6086,1000.0],["2015-05-29",17.4909,17.5929,17.3653,17.4752,1300.0],["2015-06-01",17.687,17.687,17.4281,17.5693,1500.0],["2015-06-02",17.7184,18.048,17.5772,17.7341,39700.0],["2015-06-03",17.8126,17.946,17.6321,17.8361,2000.0],["2015-06-04",17.7969,17.9303,17.7498,17.8597,1600.0],["2015-06-05",17.8989,17.9303,17.7498,17.9225,2700.0],["2015-06-08",17.4752,17.9303,17.4752,17.8911,7100.0],["2015-06-09",17.8911,18.0402,17.742,17.9852,3200.0],["2015-06-10",18.048,18.048,17.5223,18.0088,2300.0],["2015-06-11",18.0323,18.048,17.844,18.0088,3600.0],["2015-06-12",18.0088,18.048,18.0088,18.0323,2200.0],["2015-06-15",18.048,18.048,17.8754,17.9695,4200.0],["2015-06-16",17.6714,18.1971,17.6714,18.0088,9400.0],["2015-06-17",17.6557,18.0402,17.6557,18.0009,7600.0],["2015-06-18",17.9225,18.0323,17.7341,17.9146,4500.0],["2015-06-19",18.4404,19.1623,18.2363,19.1466,103700.0],["2015-06-22",19.3349,19.4212,19.2094,19.3977,10800.0],["2015-06-23",19.5389,19.5939,19.2643,19.5075,18100.0],["2015-06-24",19.6174,19.9391,19.4997,19.5625,12100.0],["2015-06-25",19.6174,20.0097,19.6174,19.9156,9200.0],["2015-06-26",20.0097,20.0097,19.6252,19.6252,27700.0],["2015-06-29",19.79,19.892,19.7508,19.7822,16200.0],["2015-06-30",19.8685,19.9391,19.7508,19.8057,15200.0],["2015-07-01",19.845,19.8842,19.6645,19.7743,11400.0],["2015-07-02",19.7194,19.8842,19.7194,19.79,2300.0],["2015-07-06",19.7743,19.8293,19.7351,19.8293,5700.0],["2015-07-07",19.7508,19.8528,19.7508,19.8057,1800.0],["2015-07-08",19.6959,19.845,19.6645,19.688,8200.0],["2015-07-09",19.8136,19.9077,19.6174,19.7194,6900.0],["2015-07-10",19.8136,19.8136,19.5703,19.6566,6800.0],["2015-07-13",19.7037,19.7351,19.5389,19.6331,4400.0],["2015-07-14",19.8842,19.8842,19.3271,19.5939,6400.0],["2015-07-15",19.6409,19.6488,19.4369,19.5075,17000.0],["2015-07-16",19.9234,19.9234,19.4055,19.586,3700.0],["2015-07-17",19.4605,19.5782,19.3271,19.5782,3600.0],["2015-07-20",19.5468,19.5782,19.4055,19.4055,2100.0],["2015-07-21",19.4212,19.6174,19.3977,19.3977,3200.0],["2015-07-22",19.4134,19.4605,19.4134,19.4605,2300.0],["2015-07-23",19.6174,19.6174,19.2486,19.382,5500.0],["2015-07-24",19.4291,19.5232,19.1937,19.1937,1400.0],["2015-07-27",19.123,19.3427,19.0603,19.076,3100.0],["2015-07-28",19.2094,19.2094,19.0446,19.0446,1500.0],["2015-07-29",19.2251,19.2251,18.9661,18.9661,9200.0],["2015-07-30",18.817,19.0995,18.6679,18.9818,6400.0],["2015-07-31",18.8405,19.1073,18.8405,19.0132,25100.0],["2015-08-03",18.0951,19.0053,17.7969,18.8484,6900.0],["2015-08-04",18.9112,19.0838,18.9112,19.0289,1800.0],["2015-08-05",19.1073,19.5782,18.9896,19.4134,9700.0],["2015-08-06",19.4764,19.4842,19.0906,19.3268,1800.0],["2015-08-07",19.4055,19.4134,18.5789,19.0119,13600.0],["2015-08-10",19.2323,19.4606,18.9647,19.3583,13200.0],["2015-08-11",19.2402,19.6259,19.1772,19.2008,900.0],["2015-08-12",19.1772,19.3898,19.0591,19.13,2400.0],["2015-08-13",19.1693,19.2638,18.9961,19.0906,5400.0],["2015-08-14",19.4842,19.6732,19.004,19.5236,5900.0],["2015-08-17",19.2795,19.2795,19.2795,19.2795,1200.0],["2015-08-18",19.2874,19.2874,19.2638,19.2874,900.0],["2015-08-19",19.1536,19.3898,18.9489,19.1615,5500.0],["2015-08-20",19.0906,19.5787,18.9332,19.1615,3300.0],["2015-08-21",19.0906,19.4291,18.9961,19.2087,49200.0],["2015-08-24",18.8938,19.4449,18.8938,19.2244,1200.0],["2015-08-25",19.5472,19.6181,19.0591,19.2402,1600.0],["2015-08-26",19.4291,19.5787,18.5238,19.3032,5500.0],["2015-08-27",19.6653,19.6653,19.2874,19.2874,1800.0],["2015-08-28",19.2638,19.4764,18.8151,19.4527,2800.0],["2015-08-31",19.2874,19.9172,19.2874,19.7676,2100.0],["2015-09-01",19.4842,19.5315,19.2559,19.3268,2700.0],["2015-09-02",19.5551,19.5551,19.4842,19.5236,3200.0],["2015-09-03",19.563,19.563,19.5236,19.5551,800.0],["2015-09-04",19.5236,19.563,19.4842,19.4842,3100.0],["2015-09-08",19.5944,19.5944,19.2559,19.3661,5600.0],["2015-09-09",19.3268,19.681,19.2953,19.2953,1400.0],["2015-09-10",19.3819,19.4842,19.2874,19.4212,2600.0],["2015-09-11",19.3661,19.5551,19.3504,19.5236,1800.0],["2015-09-14",19.5551,19.681,19.4291,19.681,4400.0],["2015-09-15",19.681,19.7834,19.6023,19.7283,2800.0],["2015-09-16",19.7991,20.2715,19.7991,20.114,19700.0],["2015-09-17",20.0747,20.114,19.9644,20.114,2700.0],["2015-09-18",20.0747,20.3817,19.9802,20.3659,15800.0],["2015-09-21",20.4525,20.4525,20.177,20.177,700.0],["2015-09-22",20.1219,20.6651,19.9408,20.6257,7100.0],["2015-09-23",20.6257,20.6257,20.0747,20.4604,9300.0],["2015-09-24",20.4447,20.4447,20.0983,20.0983,1700.0],["2015-09-25",20.4683,20.6336,19.933,20.1534,1500.0],["2015-09-28",19.5078,20.6572,19.5078,20.4447,1300.0],["2015-09-29",20.2793,20.7753,20.0747,20.3896,8800.0],["2015-09-30",20.2164,20.8619,19.9251,20.303,4800.0],["2015-10-01",20.6336,20.6336,20.3187,20.484,2600.0],["2015-10-02",20.3502,20.6572,19.1378,20.4683,12200.0],["2015-10-05",20.5706,20.6336,19.6574,20.5628,584900.0],["2015-10-06",20.4998,20.6415,20.4289,20.547,4300.0],["2015-10-07",20.547,20.547,19.7755,20.3581,9300.0],["2015-10-08",20.3187,20.4683,20.3108,20.4683,7300.0],["2015-10-09",20.4683,20.6572,20.051,20.6572,9600.0],["2015-10-12",20.6651,21.4287,20.6651,20.7438,15200.0],["2015-10-13",20.8776,20.8776,19.9172,20.2872,7600.0],["2015-10-14",20.2557,21.2083,19.933,20.0747,2800.0],["2015-10-15",20.2872,21.0193,20.2872,20.5155,15800.0],["2015-10-16",21.2398,21.2398,20.5234,20.547,4400.0],["2015-10-19",20.3266,20.7596,20.2321,20.2321,7700.0],["2015-10-20",19.9093,20.3974,19.9015,20.3738,2200.0],["2015-10-21",20.3738,20.4604,19.9093,20.3974,2500.0],["2015-10-22",20.2715,20.4525,19.8621,20.2321,2000.0],["2015-10-23",20.3187,20.4447,19.9015,20.3108,3400.0],["2015-10-26",20.0038,20.0983,19.3819,19.6181,9900.0],["2015-10-27",19.6732,20.2636,19.6496,20.1376,13900.0],["2015-10-28",20.3817,20.3817,20.1298,20.1298,1900.0],["2015-10-29",20.0983,20.1376,19.933,20.0668,2100.0],["2015-10-30",20.0432,20.0432,19.6417,19.9802,3500.0],["2015-11-02",19.8857,20.177,19.7991,20.0825,10000.0],["2015-11-03",20.4683,20.547,20.303,20.303,3200.0],["2015-11-04",20.4683,20.4683,20.0825,20.2085,11900.0],["2015-11-05",20.169,20.5323,20.169,20.5165,3900.0],["2015-11-06",20.5244,20.5323,20.4454,20.5244,5500.0],["2015-11-09",20.3427,20.5323,20.3427,20.5244,3000.0],["2015-11-10",20.4928,20.5639,20.4928,20.5007,2900.0],["2015-11-11",20.5007,20.6112,20.4928,20.4928,3500.0],["2015-11-12",20.4928,20.6033,20.4217,20.5875,4100.0],["2015-11-13",20.5323,20.6191,20.248,20.5718,3400.0],["2015-11-16",20.5244,20.7297,20.5244,20.5402,12100.0],["2015-11-17",20.5323,20.5955,20.2638,20.5165,7200.0],["2015-11-18",20.9192,20.9192,20.5244,20.5244,6100.0],["2015-11-19",20.5402,20.5402,19.9479,20.5007,63200.0],["2015-11-20",20.5165,20.5165,20.3348,20.4612,2600.0],["2015-11-23",20.169,20.6665,20.169,20.6428,25900.0],["2015-11-24",20.6033,20.6823,20.5718,20.6823,17900.0],["2015-11-25",20.8245,20.8245,20.4612,20.4612,300.0],["2015-11-27",20.556,20.8245,20.556,20.8245,900.0],["2015-11-30",20.6902,20.8482,20.6902,20.8482,7500.0],["2015-12-01",20.8482,20.8482,20.5955,20.8166,3500.0],["2015-12-02",20.8245,20.8403,20.3901,20.8166,3800.0],["2015-12-03",19.9242,20.8482,19.8847,20.7455,3000.0],["2015-12-04",20.785,20.8482,20.7139,20.8482,2000.0],["2015-12-07",20.8087,20.8482,20.5086,20.6112,2000.0],["2015-12-08",20.5797,20.7455,20.5797,20.7455,2400.0],["2015-12-09",20.4928,20.8403,20.1374,20.5402,4200.0],["2015-12-10",20.4928,20.8482,20.4849,20.8008,2300.0],["2015-12-11",20.5875,20.8403,19.6636,20.4454,6100.0],["2015-12-14",20.2243,20.6665,20.2243,20.6586,22800.0],["2015-12-15",19.7426,20.8403,19.7426,20.3743,4800.0],["2015-12-16",20.4612,20.856,20.4059,20.8324,4300.0],["2015-12-17",20.864,20.864,20.5165,20.864,3000.0],["2015-12-18",20.8481,20.9192,20.6033,20.6981,9800.0],["2015-12-21",20.8955,20.9271,20.3901,20.864,3900.0],["2015-12-22",20.6507,20.8482,20.6507,20.7771,1900.0],["2015-12-23",20.7771,20.7771,20.7771,20.7771,0.0],["2015-12-24",20.785,20.785,20.785,20.785,500.0],["2015-12-28",20.7929,20.8482,20.5875,20.5875,2000.0],["2015-12-29",20.7613,20.7613,20.6112,20.6507,700.0],["2015-12-30",20.6902,20.6902,20.4217,20.6428,1300.0],["2015-12-31",20.5639,20.8008,20.5165,20.5165,6600.0],["2016-01-04",20.3743,20.8403,20.3743,20.706,3500.0],["2016-01-05",20.2638,21.3141,20.2638,21.1088,3900.0],["2016-01-06",21.243,21.243,20.7613,21.1877,5600.0],["2016-01-07",20.8876,21.1561,20.8797,21.1403,2600.0],["2016-01-08",21.1403,21.243,21.0693,21.1561,7900.0],["2016-01-11",21.1561,21.2983,20.6586,21.2035,2800.0],["2016-01-12",21.3141,21.3141,21.0456,21.1719,5200.0],["2016-01-13",20.4375,21.243,20.4375,20.9192,6600.0],["2016-01-14",21.0772,21.0772,20.5718,20.6349,3400.0],["2016-01-15",20.5402,20.8087,20.0663,20.5481,9100.0],["2016-01-19",20.6902,20.7139,19.1819,19.7978,14900.0],["2016-01-20",19.6636,19.6636,19.2372,19.2372,8300.0],["2016-01-21",16.8128,19.3082,16.8128,19.2766,6800.0],["2016-01-22",19.4504,19.7663,19.4504,19.7663,1200.0],["2016-01-25",19.5767,19.8847,19.4978,19.4978,1200.0],["2016-01-26",20.0584,20.2875,19.8215,20.2875,9100.0],["2016-01-27",20.2954,20.477,20.0979,20.2559,2100.0],["2016-01-28",20.398,20.4138,20.1216,20.2559,4800.0],["2016-01-29",20.4296,20.4533,20.1453,20.1453,4000.0],["2016-02-01",20.1769,20.3191,19.7742,19.9084,4000.0],["2016-02-02",19.8531,20.1137,19.8215,19.8294,2000.0],["2016-02-03",20.0584,20.1137,19.8215,19.94,5900.0],["2016-02-04",20.0589,20.146,20.0113,20.0509,4100.0],["2016-02-05",20.1223,20.2015,19.7419,19.8132,10700.0],["2016-02-08",19.5517,20.368,18.8305,19.4169,5200.0],["2016-02-09",19.7736,19.8687,19.1871,19.3852,3600.0],["2016-02-10",19.5279,19.5834,19.1158,19.4169,4700.0],["2016-02-11",19.1395,19.3377,18.981,19.2188,8200.0],["2016-02-12",19.2822,19.409,18.9414,19.1158,8300.0],["2016-02-16",19.3456,19.6626,19.0841,19.4486,8400.0],["2016-02-17",19.8132,19.9162,19.2426,19.6864,6900.0],["2016-02-18",19.2584,19.5913,19.2584,19.4328,5500.0],["2016-02-19",19.2267,19.8053,19.2188,19.4011,3000.0],["2016-02-22",19.5992,19.7339,19.2981,19.6468,6700.0],["2016-02-23",19.52,19.7577,19.4724,19.6943,4800.0],["2016-02-24",19.6468,19.8132,19.512,19.6151,6400.0],["2016-02-25",19.8132,19.8132,19.8132,19.8132,2600.0],["2016-02-26",19.9796,20.0113,19.5675,19.6943,7900.0],["2016-02-29",19.8528,19.9321,19.3456,19.6943,8200.0],["2016-03-01",19.6547,20.0113,19.6547,19.9321,9400.0],["2016-03-02",19.8449,19.9717,19.8449,19.9717,2800.0],["2016-03-03",19.8607,20.0906,19.8607,20.0906,16700.0],["2016-03-04",20.0113,20.0906,19.7815,20.0351,18100.0],["2016-03-07",20.0906,20.3917,19.9638,20.0985,7000.0],["2016-03-08",20.1302,20.5819,20.0192,20.1223,17900.0],["2016-03-09",20.1064,20.6057,20.1064,20.6057,10700.0],["2016-03-10",20.7563,21.002,20.5265,20.9861,6000.0],["2016-03-11",21.002,21.1922,20.9703,20.9703,7900.0],["2016-03-14",20.8435,21.3111,20.8435,21.2794,4300.0],["2016-03-15",21.2714,21.319,21.0258,21.319,7200.0],["2016-03-16",21.3586,21.3824,21.3586,21.3824,900.0],["2016-03-17",21.3903,21.3983,21.319,21.3983,1500.0],["2016-03-18",21.3586,21.4775,21.1526,21.1526,8600.0],["2016-03-21",21.1526,21.4696,21.0337,21.0337,6600.0],["2016-03-22",21.2477,21.3982,21.0654,21.1605,7200.0],["2016-03-23",21.3586,21.422,21.2794,21.2794,3400.0],["2016-03-24",21.3903,21.5964,21.2714,21.3903,11800.0],["2016-03-28",21.3982,21.4775,21.3982,21.422,1500.0],["2016-03-29",21.3507,21.4775,21.105,21.2556,7200.0],["2016-03-30",21.3507,21.4537,21.3031,21.3903,9200.0],["2016-03-31",21.3507,21.3982,21.216,21.2477,6000.0],["2016-04-01",21.2001,21.3982,21.0099,21.0812,10300.0],["2016-04-04",21.7549,21.7549,20.5661,21.2794,11100.0],["2016-04-05",21.1605,21.3428,20.9941,21.2635,6000.0],["2016-04-06",21.2952,21.319,21.2477,21.2952,5600.0],["2016-04-07",21.2318,21.3983,21.1209,21.3983,15300.0],["2016-04-08",21.3982,21.4617,21.2952,21.3586,4200.0],["2016-04-11",21.319,21.5013,21.2477,21.422,5000.0],["2016-04-12",21.533,21.5964,21.0892,21.4775,18500.0],["2016-04-13",21.5013,21.5805,21.3982,21.4696,14600.0],["2016-04-14",21.3745,21.4934,21.2477,21.4696,12700.0],["2016-04-15",21.5964,21.7628,21.4062,21.4062,7800.0],["2016-04-18",21.3982,21.7153,21.3982,21.4458,10000.0],["2016-04-19",21.4775,21.5647,21.4616,21.5092,7500.0],["2016-04-20",21.5171,21.6202,21.2952,21.5647,18000.0],["2016-04-21",21.4696,21.7945,21.3507,21.7787,12900.0],["2016-04-22",21.7787,21.7945,21.6915,21.739,18000.0],["2016-04-25",21.8262,21.9134,21.6122,21.8579,13600.0],["2016-04-26",21.8421,22.1828,21.8104,22.0957,20300.0],["2016-04-27",22.0957,22.1908,21.9609,22.1908,28700.0],["2016-04-28",22.1908,22.1908,22.1274,22.1828,5800.0],["2016-04-29",22.1908,22.1908,21.8104,22.1115,13500.0],["2016-05-02",22.1036,22.2938,22.0243,22.1828,25600.0],["2016-05-03",22.1591,22.9437,21.9689,22.3731,13000.0],["2016-05-04",22.484,22.6267,22.3731,22.5078,18900.0],["2016-05-05",22.4521,22.6589,22.3646,22.5396,13100.0],["2016-05-06",22.468,22.6509,22.2931,22.4203,13500.0],["2016-05-09",22.3885,22.5476,22.1578,22.4283,12600.0],["2016-05-10",22.3487,22.5078,22.0385,22.2294,28000.0],["2016-05-11",22.2453,22.4601,21.9749,22.2374,12200.0],["2016-05-12",22.2374,22.2374,21.7999,22.1658,8300.0],["2016-05-13",22.2692,22.2692,21.7999,22.1499,10800.0],["2016-05-16",22.2692,22.2692,22.1976,22.2692,7400.0],["2016-05-17",22.1419,22.2692,22.1022,22.2453,13000.0],["2016-05-18",22.2056,22.2692,22.1181,22.2692,14700.0],["2016-05-19",22.1737,22.643,22.1737,22.5157,14900.0],["2016-05-20",22.476,22.7384,22.3885,22.3885,14300.0],["2016-05-23",22.468,22.5157,22.2692,22.2692,6500.0],["2016-05-24",22.3408,22.6112,22.3169,22.4123,14000.0],["2016-05-25",22.4203,22.635,22.3169,22.4362,19000.0],["2016-05-26",22.4601,22.6589,22.3646,22.4203,5900.0],["2016-05-27",22.468,22.5714,22.2692,22.4283,16100.0],["2016-05-31",22.3567,22.5316,22.0226,22.0544,12600.0],["2016-06-01",22.0704,22.2056,21.8715,22.0306,4700.0],["2016-06-02",22.3726,22.3726,21.9511,22.0624,4100.0],["2016-06-03",22.0704,22.0704,21.6011,21.617,8900.0],["2016-06-06",21.6806,21.9511,21.6806,21.6806,10000.0],["2016-06-07",21.7602,22.0624,21.7602,21.8158,10200.0],["2016-06-08",21.9351,22.0624,21.6806,22.0067,12800.0],["2016-06-09",21.9829,22.0465,21.7204,21.9113,5000.0],["2016-06-10",21.8636,22.0704,21.8556,21.9033,5300.0],["2016-06-13",22.2612,22.2612,21.0762,21.3864,20200.0],["2016-06-14",22.0385,22.0385,20.2252,21.1637,25300.0],["2016-06-15",21.2114,21.6886,20.3922,21.108,17900.0],["2016-06-16",21.3466,21.3625,20.941,21.2035,14900.0],["2016-06-17",21.2989,21.3148,20.6467,20.774,23700.0],["2016-06-20",20.9251,21.3307,20.6308,20.7103,28700.0],["2016-06-21",20.9171,21.3227,20.599,21.2591,27100.0],["2016-06-22",21.2671,21.8715,21.2353,21.8715,28500.0],["2016-06-23",22.0385,22.3646,21.9431,22.2692,46300.0],["2016-06-24",22.0147,22.7384,21.1478,21.3864,565800.0],["2016-06-27",21.45,21.45,19.6923,19.8753,41400.0],["2016-06-28",20.1457,20.8535,19.9786,20.7422,34100.0],["2016-06-29",22.2771,22.2771,20.8535,21.1955,17100.0],["2016-06-30",21.4659,22.6987,20.9728,21.8477,22000.0],["2016-07-01",21.8477,22.2692,21.7125,22.2374,16700.0],["2016-07-05",22.0783,22.4919,21.5613,21.8715,23300.0],["2016-07-06",21.6806,22.6748,21.1716,22.5794,32200.0],["2016-07-07",22.468,22.6668,22.0306,22.1737,12700.0],["2016-07-08",22.4123,22.7225,22.0465,22.4203,39000.0],["2016-07-11",22.0545,22.6669,22.0545,22.3885,21400.0],["2016-07-12",22.5635,22.6509,22.3487,22.4521,29400.0],["2016-07-13",22.4362,22.5714,22.301,22.3726,8500.0],["2016-07-14",22.5078,22.5316,22.1976,22.4601,14400.0],["2016-07-15",22.468,22.468,21.6409,22.468,10300.0],["2016-07-18",22.4044,22.468,22.0147,22.4283,6400.0],["2016-07-19",22.2056,22.4601,21.8159,22.0544,13600.0],["2016-07-20",21.9988,22.293,21.8079,22.1499,10200.0],["2016-07-21",22.1737,22.293,21.784,22.1897,13800.0],["2016-07-22",22.0783,22.4362,22.0783,22.4123,7300.0],["2016-07-25",22.4283,22.7146,22.3805,22.4839,19700.0],["2016-07-26",22.3169,23.0645,22.3169,22.8657,15500.0],["2016-07-27",22.6987,22.8816,22.0704,22.8339,13400.0],["2016-07-28",22.7464,22.9134,22.7464,22.8577,8800.0],["2016-07-29",23.3508,23.3588,23.0088,23.0168,14700.0],["2016-08-01",22.9452,23.1281,22.6509,22.7464,10200.0],["2016-08-02",22.7941,22.8895,22.4283,22.4283,7300.0],["2016-08-03",22.468,22.7941,22.3805,22.5475,4400.0],["2016-08-04",22.3959,22.6832,22.348,22.4119,5400.0],["2016-08-05",22.4598,23.1382,22.3321,22.803,11400.0],["2016-08-08",22.9227,23.0105,22.6753,23.0105,3500.0],["2016-08-09",22.8588,23.1861,22.8349,23.1861,4600.0],["2016-08-10",22.9945,23.1462,22.6673,22.8349,6000.0],["2016-08-11",22.8908,23.0504,22.5476,22.787,6200.0],["2016-08-12",22.771,22.9865,22.4677,22.8588,26300.0],["2016-08-15",22.9466,23.1462,22.8828,23.0504,6200.0],["2016-08-16",22.795,22.9546,22.6912,22.7311,3700.0],["2016-08-17",22.4677,22.8189,22.4677,22.6114,3000.0],["2016-08-18",22.6513,22.9307,22.6513,22.8109,5700.0],["2016-08-19",22.8828,22.9227,22.7231,22.8189,10800.0],["2016-08-22",22.7072,22.9386,22.6114,22.8189,6700.0],["2016-08-23",22.771,23.1621,22.771,22.9386,7200.0],["2016-08-24",22.9067,23.0424,22.8907,22.8907,2000.0],["2016-08-25",22.9067,23.1222,22.8748,23.0903,5900.0],["2016-08-26",23.1462,23.2579,22.5076,22.8269,5200.0],["2016-08-29",23.0264,23.1382,22.9865,22.9865,3100.0],["2016-08-30",23.1462,23.1861,23.0823,23.0823,3900.0],["2016-08-31",22.1804,23.0983,22.1804,23.0185,5500.0],["2016-09-01",23.0025,23.1621,22.9865,23.1541,7000.0],["2016-09-02",23.2978,23.3058,23.2659,23.2659,7400.0],["2016-09-06",23.3936,23.7687,23.1222,23.2579,11400.0],["2016-09-07",23.21,23.4335,23.1621,23.218,7300.0],["2016-09-08",23.1462,23.3457,23.1462,23.2819,7700.0],["2016-09-09",23.1142,23.1462,22.8588,22.8588,4700.0],["2016-09-12",22.8588,23.0983,22.5635,23.0185,5600.0],["2016-09-13",22.8189,22.8508,22.3959,22.4438,6100.0],["2016-09-14",22.8908,22.8908,22.3879,22.3879,1400.0],["2016-09-15",22.4518,22.6992,21.9649,22.5076,4000.0],["2016-09-16",22.5954,22.6673,22.4677,22.5635,16100.0],["2016-09-19",22.6832,22.6832,21.9011,22.2682,45600.0],["2016-09-20",22.3879,22.3879,22.1006,22.1884,3200.0],["2016-09-21",21.9968,22.3161,21.9968,22.3081,3800.0],["2016-09-22",22.4039,22.4039,21.9489,22.372,4200.0],["2016-09-23",22.1405,22.2443,22.1166,22.1166,2100.0],["2016-09-26",22.0687,22.34,21.6377,21.7973,16800.0],["2016-09-27",21.941,22.0208,21.7015,21.7893,8300.0],["2016-09-28",21.7334,22.3161,21.7334,21.9888,6800.0],["2016-09-29",21.9888,21.9888,21.5499,21.8372,4500.0],["2016-09-30",21.9489,22.8269,21.6536,22.348,8600.0],["2016-10-03",22.2522,22.356,22.2283,22.2522,8100.0],["2016-10-04",21.5499,22.2842,21.5499,22.1245,3500.0],["2016-10-05",22.1644,22.1644,21.7334,22.0527,3300.0],["2016-10-06",22.6274,22.6274,22.0367,22.2682,3700.0],["2016-10-07",22.1644,22.2123,21.5818,21.8851,4300.0],["2016-10-10",22.0048,22.0288,21.7175,21.9809,5000.0],["2016-10-11",22.0288,22.763,21.8851,21.9888,56300.0],["2016-10-12",22.0607,22.2762,21.9649,22.1644,4000.0],["2016-10-13",22.0687,22.1804,21.9968,21.9968,3900.0],["2016-10-14",22.1166,22.3081,21.7973,21.8691,2100.0],["2016-10-17",22.0687,22.0687,21.7015,22.0447,3000.0],["2016-10-18",22.2602,22.3081,22.1006,22.2043,3100.0],["2016-10-19",22.3081,22.3081,21.909,22.1006,3600.0],["2016-10-20",22.2443,22.3081,22.1884,22.1884,1500.0],["2016-10-21",22.2123,22.2123,21.7574,22.0288,6400.0],["2016-10-24",22.1565,22.1884,22.0288,22.1884,2400.0],["2016-10-25",21.7494,22.9466,21.7494,22.6673,4600.0],["2016-10-26",22.5475,22.5475,22.2762,22.2762,2500.0],["2016-10-27",22.771,23.1462,22.5316,22.7551,4800.0],["2016-10-28",22.8349,23.0504,22.372,23.0504,1900.0],["2016-10-31",23.0344,23.1462,22.8269,22.9147,13500.0],["2016-11-01",22.9386,22.9386,22.5156,22.5715,3200.0],["2016-11-02",22.6753,22.8668,22.5875,22.6353,4300.0],["2016-11-03",22.7957,22.8918,22.3308,22.6674,4900.0],["2016-11-04",22.451,22.9479,22.3789,22.4029,8400.0],["2016-11-07",22.7476,22.7556,22.0422,22.443,9300.0],["2016-11-08",22.475,22.6754,22.3628,22.4189,7100.0],["2016-11-09",22.4029,23.6052,22.0663,23.5972,14000.0],["2016-11-10",23.7335,24.1663,22.964,24.038,14800.0],["2016-11-11",23.9338,26.4507,23.9338,26.0499,85200.0],["2016-11-14",26.0499,26.2102,25.8495,26.13,17800.0],["2016-11-15",26.0739,26.2984,25.7854,26.1541,6300.0],["2016-11-16",26.2503,26.6029,26.0659,26.6029,18200.0],["2016-11-17",26.611,26.611,26.13,26.1381,17800.0],["2016-11-18",26.2743,26.4507,26.2262,26.4026,12200.0],["2016-11-21",26.4507,26.5709,26.1541,26.4507,7400.0],["2016-11-22",26.9797,26.9797,26.4186,26.9236,7300.0],["2016-11-23",26.8354,27.669,26.2663,27.0518,10100.0],["2016-11-25",26.627,27.14,26.627,27.14,2700.0],["2016-11-28",27.1159,27.1319,26.9235,27.0037,6900.0],["2016-11-29",27.148,27.148,26.3224,26.9236,6700.0],["2016-11-30",27.14,27.6289,26.651,27.0117,8700.0],["2016-12-01",27.0839,27.3323,26.7392,26.9636,12500.0],["2016-12-02",26.9636,27.1239,26.5709,26.5869,21600.0],["2016-12-05",26.6911,27.1239,26.6911,27.0919,6700.0],["2016-12-06",27.0758,27.6449,27.0438,27.5327,21900.0],["2016-12-07",27.5808,27.6129,27.2201,27.5007,12300.0],["2016-12-08",27.6209,27.8133,27.4606,27.6049,20000.0],["2016-12-09",27.5247,28.6549,27.5247,28.174,29300.0],["2016-12-12",27.9736,28.6469,27.8694,28.4465,30300.0],["2016-12-13",28.5346,28.5346,28.0858,28.4785,10600.0],["2016-12-14",28.727,29.6007,28.4946,29.3763,9300.0],["2016-12-15",29.4324,30.7549,29.3763,30.274,21300.0],["2016-12-16",30.4984,30.4984,29.7129,30.258,41800.0],["2016-12-19",30.2339,31.861,29.8091,31.1076,13500.0],["2016-12-20",31.34,31.7728,30.5625,31.4923,9800.0],["2016-12-21",31.4202,31.6606,31.1797,31.5163,21200.0],["2016-12-22",31.324,31.7809,31.308,31.3721,6100.0],["2016-12-23",31.3561,31.7809,31.2999,31.4923,4500.0],["2016-12-27",31.2839,31.7328,30.2419,31.2599,16300.0],["2016-12-28",31.2839,31.5644,30.8751,30.8751,4600.0],["2016-12-29",30.9553,31.2518,30.795,31.0515,3900.0],["2016-12-30",31.4602,31.5404,30.9473,30.9473,2800.0],["2017-01-03",31.1797,31.1797,30.4583,30.5545,13000.0],["2017-01-04",31.0595,31.0595,30.4664,30.6186,7700.0],["2017-01-05",30.6106,30.6587,29.2721,29.4404,20700.0],["2017-01-06",29.4083,29.4083,28.5507,29.0797,13800.0],["2017-01-09",28.8232,28.8232,28.0778,28.743,19000.0],["2017-01-10",30.274,30.274,28.198,29.3121,10400.0],["2017-01-11",29.3121,29.8011,28.5026,29.6648,21400.0],["2017-01-12",29.3121,29.6969,28.711,28.711,10700.0],["2017-01-13",28.711,29.248,28.3102,28.6789,8800.0],["2017-01-17",28.8152,29.224,28.214,28.3984,6600.0],["2017-01-18",28.4785,29.5125,28.3824,28.6228,3900.0],["2017-01-19",28.6869,28.6869,28.3824,28.5266,3000.0],["2017-01-20",28.3984,29.7369,28.3904,28.3904,5800.0],["2017-01-23",29.4965,29.4965,28.4465,28.4465,4100.0],["2017-01-24",28.7671,29.5766,28.214,29.248,6900.0],["2017-01-25",29.3522,29.6568,29.256,29.6568,6800.0],["2017-01-26",29.5125,29.6808,29.5125,29.5205,4500.0],["2017-01-27",29.3602,29.6488,29.2801,29.4243,2600.0],["2017-01-30",29.2801,29.5125,28.9194,28.9194,3700.0],["2017-01-31",29.0156,29.0156,28.214,28.5106,4100.0],["2017-02-01",28.7511,29.0236,28.5186,28.719,3200.0],["2017-02-02",28.719,29.0408,28.2846,28.4133,1800.0],["2017-02-03",28.534,28.711,28.2363,28.711,3200.0],["2017-02-06",28.4777,29.073,28.1559,28.2766,22700.0],["2017-02-07",28.5661,28.5661,28.18,28.2685,3200.0],["2017-02-08",28.4937,28.4937,28.1478,28.2685,7900.0],["2017-02-09",28.2363,28.6144,28.1237,28.4535,7500.0],["2017-02-10",28.6305,28.6305,28.4937,28.4937,1800.0],["2017-02-13",28.3972,28.5983,28.357,28.5822,6800.0],["2017-02-14",28.5179,28.8799,28.4696,28.719,6300.0],["2017-02-15",28.6144,29.258,28.6144,29.0327,3200.0],["2017-02-16",29.7487,29.7487,28.3811,29.0408,3300.0],["2017-02-17",29.1614,29.5556,28.9684,29.5234,7200.0],["2017-02-21",29.5234,29.6843,29.1695,29.3947,5900.0],["2017-02-22",29.435,29.6763,29.3223,29.3223,2700.0],["2017-02-23",29.1775,29.5637,29.1614,29.2821,3800.0],["2017-02-24",29.1614,29.3626,29.0569,29.1614,16700.0],["2017-02-27",29.435,29.435,28.7673,29.0891,6400.0],["2017-02-28",29.1132,29.1775,28.9603,28.9603,20900.0],["2017-03-01",29.0971,29.3465,29.0408,29.3223,16900.0],["2017-03-02",29.3223,29.3626,29.0649,29.0649,8800.0],["2017-03-03",29.1212,29.1212,28.904,28.904,5100.0],["2017-03-06",28.6627,28.6707,28.4938,28.6546,2800.0],["2017-03-07",28.5259,28.7592,28.5179,28.6466,4800.0],["2017-03-08",28.7592,28.7592,28.1559,28.18,14100.0],["2017-03-09",28.9201,28.9523,28.1639,28.4535,5400.0],["2017-03-10",27.7537,28.7512,27.7295,27.7295,9800.0],["2017-03-13",28.1559,28.3168,27.7858,28.1559,3700.0],["2017-03-14",27.8743,28.0272,27.271,27.271,8100.0],["2017-03-15",27.2951,28.7592,27.2871,28.3168,4000.0],["2017-03-16",27.3514,28.1317,27.3514,27.8341,4200.0],["2017-03-17",27.7537,28.1559,27.641,28.0272,14400.0],["2017-03-20",28.0352,28.0835,27.5445,27.5445,3700.0],["2017-03-21",27.4077,27.5123,27.1986,27.3514,21100.0],["2017-03-22",27.2308,27.6169,26.362,26.7079,30100.0],["2017-03-23",26.7561,27.279,26.7561,27.0377,3800.0],["2017-03-24",27.0457,27.3514,26.8848,26.9009,5500.0],["2017-03-27",26.6676,26.9894,26.2976,26.8688,49200.0],["2017-03-28",26.9733,27.9467,26.9733,27.456,62000.0],["2017-03-29",27.8743,27.8743,27.5525,27.6169,900.0],["2017-03-30",27.4399,27.6491,27.0297,27.3434,23600.0],["2017-03-31",27.3434,27.5525,26.2252,27.1503,78000.0],["2017-04-03",27.2388,27.5364,26.9894,27.102,61900.0],["2017-04-04",27.0699,27.1825,26.555,26.8285,34200.0],["2017-04-05",26.9492,27.7858,26.3861,26.547,62000.0],["2017-04-06",26.6355,26.8205,26.2091,26.7481,10800.0],["2017-04-07",26.74,27.1101,26.6194,26.9412,21500.0],["2017-04-10",26.9492,26.9492,26.547,26.724,8000.0],["2017-04-11",26.724,26.9492,26.6274,26.724,5500.0],["2017-04-12",27.3434,27.3434,26.547,26.7883,4100.0],["2017-04-13",27.4882,27.4882,26.2091,26.2252,9500.0],["2017-04-17",26.1689,26.6998,26.1608,26.5148,8100.0],["2017-04-18",26.3941,27.1262,26.3941,26.9894,13900.0],["2017-04-19",26.5228,27.3514,26.5228,27.0055,8100.0],["2017-04-20",27.3112,27.4399,26.7964,27.3514,16700.0],["2017-04-21",27.3514,27.9709,27.3514,27.6089,15800.0],["2017-04-24",27.8663,28.0835,27.4882,27.5364,14500.0],["2017-04-25",28.003,28.003,27.1423,27.279,27800.0],["2017-04-26",27.4238,28.2444,27.4238,28.2283,30800.0],["2017-04-27",28.5581,30.3601,28.3168,29.7407,36500.0],["2017-04-28",29.7246,30.4405,29.7246,29.8774,18300.0],["2017-05-01",30.1187,30.714,30.1187,30.529,24900.0],["2017-05-02",30.5129,30.7462,30.5129,30.6738,6900.0],["2017-05-03",30.4244,30.6256,30.352,30.5129,9300.0],["2017-05-04",31.4253,31.4253,28.7285,29.0918,17100.0],["2017-05-05",28.9788,29.8831,28.7527,29.7539,12100.0],["2017-05-08",29.8751,30.2223,29.7943,29.9477,13900.0],["2017-05-09",30.6744,30.6744,29.5117,29.867,18100.0],["2017-05-10",29.3179,29.7862,29.3179,29.649,9700.0],["2017-05-11",29.2291,29.6974,29.1403,29.4148,13900.0],["2017-05-12",29.0757,29.0757,28.4621,28.4701,6100.0],["2017-05-15",28.9546,29.3421,28.7689,29.1161,16200.0],["2017-05-16",29.5279,29.5279,29.0353,29.3906,7000.0],["2017-05-17",29.003,29.1726,28.8012,28.8415,11200.0],["2017-05-18",28.6155,29.0192,28.1391,28.349,10300.0],["2017-05-19",28.2763,28.6881,27.7757,28.5266,18200.0],["2017-05-22",28.3167,28.8093,28.0583,28.0987,10600.0],["2017-05-23",27.9534,28.5832,27.9534,28.5024,7100.0],["2017-05-24",28.5024,28.9142,28.5024,28.785,7100.0],["2017-05-25",29.1322,29.1322,28.1633,28.8092,24300.0],["2017-05-26",28.7043,29.0273,28.6639,28.777,11500.0],["2017-05-30",28.3975,28.4217,28.018,28.0664,6600.0],["2017-05-31",27.6708,28.3006,27.6708,28.0987,18300.0],["2017-06-01",28.236,28.3409,27.9372,28.131,7000.0],["2017-06-02",28.2117,29.6409,27.9049,29.3664,18300.0],["2017-06-05",29.7055,29.7055,28.2602,28.5347,14100.0],["2017-06-06",28.2925,29.0192,28.2925,28.8415,3200.0],["2017-06-07",28.2683,29.108,28.2683,28.8738,6500.0],["2017-06-08",28.3732,29.8751,28.3732,29.8508,12900.0],["2017-06-09",29.875,31.4092,29.8589,31.2315,10600.0],["2017-06-12",31.4415,32.8706,29.8831,31.7483,24800.0],["2017-06-13",31.7483,32.2408,31.6514,31.7967,21700.0],["2017-06-14",31.7725,31.9259,31.4899,31.8129,13200.0],["2017-06-15",31.6676,32.3781,31.6676,32.3781,9000.0],["2017-06-16",31.8613,33.1209,31.6918,32.9514,65600.0],["2017-06-19",34.1706,34.1706,32.0793,32.6688,25500.0],["2017-06-20",32.6688,32.7818,31.0378,31.9098,25400.0],["2017-06-21",32.0471,32.3458,31.4738,31.5626,18100.0],["2017-06-22",32.7011,33.6135,31.7644,31.7644,8500.0],["2017-06-23",32.5719,32.9675,31.5626,32.7092,82200.0],["2017-06-26",32.5719,35.0911,32.5719,33.2501,36100.0],["2017-06-27",34.3159,34.3159,33.1371,33.9042,15900.0],["2017-06-28",34.0576,38.1109,33.8799,35.2283,22700.0],["2017-06-29",35.6805,36.1973,33.7023,34.647,11700.0],["2017-06-30",34.6631,34.6631,33.0725,34.3321,15600.0],["2017-07-03",34.3563,35.0265,34.3159,34.6389,10500.0],["2017-07-05",34.647,34.7197,33.6862,34.4613,13200.0],["2017-07-06",34.4532,35.0426,33.8315,34.6228,42700.0],["2017-07-07",34.6147,35.2041,34.2029,34.8731,8500.0],["2017-07-10",34.1302,34.8569,34.1302,34.5097,5300.0],["2017-07-11",33.234,34.6308,33.234,34.6308,8600.0],["2017-07-12",34.6308,34.7197,33.9203,34.4694,18200.0],["2017-07-13",33.8799,34.5178,33.7588,34.3967,18900.0],["2017-07-14",34.2029,34.7358,33.4924,34.0899,16400.0],["2017-07-17",34.0091,34.3079,33.993,34.0818,8100.0],["2017-07-18",33.8799,34.1141,33.5973,34.0333,12200.0],["2017-07-19",34.1545,34.3079,33.9526,34.1383,16600.0],["2017-07-20",33.9284,34.1464,33.9284,34.0737,4900.0],["2017-07-21",34.211,35.4302,33.5973,33.888,20300.0],["2017-07-24",34.2029,34.2029,33.2824,33.5327,7200.0],["2017-07-25",34.1383,34.7358,33.8799,34.2514,39800.0],["2017-07-26",33.6135,33.67,32.9837,33.1855,14800.0],["2017-07-27",33.1048,33.1532,32.152,32.2328,16500.0],["2017-07-28",32.4104,32.9837,31.8856,32.4508,16900.0],["2017-07-31",32.8141,33.2017,31.7887,32.7172,11200.0],["2017-08-01",32.8222,32.9029,32.0794,32.4185,22100.0],["2017-08-02",31.7887,32.4831,31.7887,31.9179,5400.0],["2017-08-03",32.0718,32.242,31.2048,31.926,14800.0],["2017-08-04",31.2777,32.1366,31.2777,32.007,15900.0],["2017-08-07",31.8044,32.3797,31.2615,31.6748,13900.0],["2017-08-08",32.1366,32.5337,31.926,32.5337,15500.0],["2017-08-09",32.3392,32.5175,31.691,31.8693,15200.0],["2017-08-10",31.7477,32.4122,31.4884,32.0637,17700.0],["2017-08-11",31.9827,32.3473,31.0833,31.2615,17200.0],["2017-08-14",31.5289,31.9827,31.3993,31.9827,11700.0],["2017-08-15",32.1367,33.0766,32.1367,32.6228,11100.0],["2017-08-16",32.5337,32.9632,32.2825,32.2825,9300.0],["2017-08-17",32.1691,32.5175,31.8693,32.0394,21200.0],["2017-08-18",31.6262,31.6262,30.9617,31.0346,12900.0],["2017-08-21",31.0589,31.1967,30.2,30.9617,14900.0],["2017-08-22",31.2291,31.8287,30.9698,31.0914,11600.0],["2017-08-23",31.067,31.0751,30.7429,30.9131,14400.0],["2017-08-24",31.772,33.5466,31.7234,32.7363,17600.0],["2017-08-25",32.6066,33.6357,32.2906,33.3845,10200.0],["2017-08-28",33.0604,33.4736,32.6714,32.6714,15400.0],["2017-08-29",32.7687,33.2225,32.6147,32.9632,5000.0],["2017-08-30",33.1495,33.1495,32.6066,32.6877,9500.0],["2017-08-31",33.0523,33.0523,32.5499,32.7201,11600.0],["2017-09-01",32.3311,33.0199,32.3311,32.8335,15300.0],["2017-09-05",32.9064,33.1009,32.2096,32.5823,13400.0],["2017-09-06",32.5661,32.5661,32.2177,32.396,8800.0],["2017-09-07",32.2501,32.3473,32.0151,32.161,8400.0],["2017-09-08",32.0232,33.1495,31.8449,32.6471,21100.0],["2017-09-11",32.7444,34.2839,32.7444,34.0003,25600.0],["2017-09-12",34.0733,34.843,33.5709,34.1624,29000.0],["2017-09-13",34.0247,34.5514,33.6843,34.4622,30300.0],["2017-09-14",34.5433,34.6405,34.3731,34.6324,29000.0],["2017-09-15",34.7134,34.8269,33.895,34.0409,66500.0],["2017-09-18",34.1543,34.4055,33.7654,34.3893,7900.0],["2017-09-19",33.4574,34.5838,33.4574,34.3083,4100.0],["2017-09-20",33.7086,34.2272,33.6924,34.0328,21600.0],["2017-09-21",33.4493,34.1624,33.4493,33.9598,9400.0],["2017-09-22",33.7167,34.1948,33.7167,33.8626,14500.0],["2017-09-25",34.0165,34.2434,33.2468,34.0571,16600.0],["2017-09-26",33.9193,34.3326,33.5709,33.579,30600.0],["2017-09-27",34.0084,34.3488,33.6276,34.049,69200.0],["2017-09-28",33.8059,34.6405,33.8059,34.2596,43700.0],["2017-09-29",34.1948,34.2758,33.7572,33.8869,16900.0],["2017-10-02",33.895,34.2515,33.8302,34.0814,29600.0],["2017-10-03",34.0814,34.3569,33.5709,34.0328,87800.0],["2017-10-04",34.0328,34.527,33.8383,33.9922,31000.0],["2017-10-05",34.049,34.1867,33.8302,34.0814,37900.0],["2017-10-06",34.0733,34.2678,33.7654,33.9517,30200.0],["2017-10-09",33.9112,34.292,33.8869,34.0003,29600.0],["2017-10-10",34.0328,34.3326,33.9679,34.0814,60400.0],["2017-10-11",33.9355,34.5838,33.9355,34.0733,45100.0],["2017-10-12",34.6486,34.8431,34.3569,34.4865,79200.0],["2017-10-13",34.4946,35.2077,34.1867,34.1948,38500.0],["2017-10-16",34.3407,34.3407,33.9031,34.0328,39100.0],["2017-10-17",34.3569,34.365,33.6681,33.8221,31600.0],["2017-10-18",33.9922,34.4865,33.8302,34.1624,33900.0],["2017-10-19",34.0084,34.3407,33.741,34.0328,34000.0],["2017-10-20",34.3002,34.3002,33.6681,34.0328,34900.0],["2017-10-23",34.1543,34.2596,33.6033,33.9112,32400.0],["2017-10-24",33.9274,35.0456,33.3197,35.0213,108200.0],["2017-10-25",35.0213,35.8722,33.9517,35.4184,39300.0],["2017-10-26",35.6372,36.4151,35.2563,36.1963,26000.0],["2017-10-27",36.1395,36.1395,35.1348,35.2563,34800.0],["2017-10-30",35.0943,35.1105,34.292,34.4055,32200.0],["2017-10-31",34.4055,35.0375,34.2029,34.7134,25700.0],["2017-11-01",34.8917,34.8917,33.4493,33.8869,15000.0],["2017-11-02",33.8788,34.0328,33.5628,33.8788,20200.0],["2017-11-03",33.8869,33.8869,33.2609,33.3097,21100.0],["2017-11-06",33.1633,33.6837,33.0902,33.4316,17100.0],["2017-11-07",33.7406,34.0251,32.3503,32.5129,38600.0],["2017-11-08",31.708,32.3584,31.708,32.2202,14000.0],["2017-11-09",32.0251,32.6918,31.8381,32.2527,14200.0],["2017-11-10",32.2609,32.9113,32.2609,32.3178,9600.0],["2017-11-13",32.1308,32.9926,31.3422,32.83,27700.0],["2017-11-14",32.7568,32.9682,32.2365,32.9113,34400.0],["2017-11-15",32.6349,33.2853,32.1227,32.6836,41400.0],["2017-11-16",32.8463,34.1471,32.643,32.8707,20000.0],["2017-11-17",32.8788,33.3585,32.6755,33.2934,20600.0],["2017-11-20",33.3097,33.7162,32.8788,33.5292,26800.0],["2017-11-21",33.1227,34.0495,33.1227,33.83,17900.0],["2017-11-22",33.8219,34.5536,32.6755,33.7731,21100.0],["2017-11-24",33.9438,33.9438,33.2934,33.6349,23300.0],["2017-11-27",33.4072,34.4235,33.4072,34.1796,23900.0],["2017-11-28",34.1877,34.7569,34.0577,34.7487,15000.0],["2017-11-29",34.7569,35.5374,33.7568,35.3504,21900.0],["2017-11-30",35.5211,35.5211,33.4072,34.7975,60900.0],["2017-12-01",33.7812,34.5861,33.7812,34.3422,20300.0],["2017-12-04",34.7406,35.326,34.2934,34.8869,14000.0],["2017-12-05",34.8951,34.8951,34.6349,34.7569,16200.0],["2017-12-06",35.1553,35.1553,34.7406,34.8463,12100.0],["2017-12-07",34.83,35.5292,34.83,35.4317,38500.0],["2017-12-08",35.513,35.513,34.1552,34.2203,23700.0],["2017-12-11",34.3097,34.8382,33.8381,34.4235,38500.0],["2017-12-12",35.3016,35.6512,34.9032,35.0333,13600.0],["2017-12-13",35.0252,35.4886,34.6512,35.1146,15300.0],["2017-12-14",35.0577,35.4479,34.2691,34.3747,15300.0],["2017-12-15",34.2853,35.9276,34.2853,35.7325,45400.0],["2017-12-18",36.0577,36.326,35.7488,35.9683,6800.0],["2017-12-19",35.9683,35.9683,35.5048,35.513,10900.0],["2017-12-20",35.6105,35.6105,35.1553,35.1553,14800.0],["2017-12-21",35.4073,36.0333,35.4073,35.6756,6500.0],["2017-12-22",35.6675,35.887,35.0739,35.1146,6200.0],["2017-12-26",35.017,35.765,34.9032,35.1878,11200.0],["2017-12-27",35.1715,35.6837,34.7813,34.9032,7500.0],["2017-12-28",35.0821,35.0821,34.2691,34.5536,3900.0],["2017-12-29",34.643,35.391,34.5943,35.139,22400.0],["2018-01-02",35.0821,36.5862,34.1634,34.2365,14800.0],["2018-01-03",34.1715,35.4154,33.7569,35.1878,15600.0],["2018-01-04",35.3097,35.3422,34.0658,34.326,14500.0],["2018-01-05",34.3178,34.6105,33.6268,34.2284,17000.0],["2018-01-08",34.3991,34.3991,33.7894,34.3016,12700.0],["2018-01-09",34.1796,34.8869,34.0739,34.0739,10400.0],["2018-01-10",34.7081,34.952,34.3503,34.6837,3500.0],["2018-01-11",34.765,35.6431,34.2284,35.0577,10900.0],["2018-01-12",35.6512,35.6512,35.0089,35.4154,6000.0],["2018-01-16",35.4154,36.0902,35.0008,35.0008,10500.0],["2018-01-17",35.0821,35.6837,35.0008,35.578,3900.0],["2018-01-18",35.6268,35.6268,34.3747,34.9113,17400.0],["2018-01-19",34.7487,35.8789,34.7487,35.2772,29400.0],["2018-01-22",36.1553,36.1553,34.6512,35.139,8500.0],["2018-01-23",35.1227,35.4398,35.1227,35.4398,2100.0],["2018-01-24",35.4967,35.952,34.0577,34.3585,27500.0],["2018-01-25",34.4886,34.5292,34.1715,34.4154,9800.0],["2018-01-26",34.7,34.8057,34.2284,34.2609,4900.0],["2018-01-29",34.0902,34.2853,33.8382,33.8382,16000.0],["2018-01-30",33.8382,34.4642,33.4235,34.4154,6400.0],["2018-01-31",34.4073,34.9927,34.4073,34.8463,15800.0],["2018-02-01",34.7325,34.9601,34.2284,34.8463,12400.0],["2018-02-02",34.5211,34.5211,34.1634,34.1877,9600.0],["2018-02-05",34.1877,34.8405,32.7027,32.7027,49100.0],["2018-02-06",32.5967,34.2693,27.8398,32.6783,24100.0],["2018-02-07",33.5676,33.8532,33.1841,33.2249,68200.0],["2018-02-08",33.0454,33.2902,32.3682,32.4253,14800.0],["2018-02-09",32.5804,33.176,32.2132,32.8415,12100.0],["2018-02-12",33.2657,33.2984,32.613,32.7599,10500.0],["2018-02-13",32.5477,33.3147,32.1642,33.1515,13200.0],["2018-02-14",32.8822,33.2249,32.4008,32.4743,13100.0],["2018-02-15",32.6293,33.0291,32.6212,33.0291,12600.0],["2018-02-16",32.8251,33.4534,32.8251,33.1923,18700.0],["2018-02-20",33.021,33.6574,32.5559,32.6456,11200.0],["2018-02-21",32.6783,33.4371,32.6783,32.9883,9300.0],["2018-02-22",32.9883,33.3473,32.8822,33.0454,29200.0],["2018-02-23",33.0454,33.5839,32.7925,33.0454,189000.0],["2018-02-26",33.1434,34.2693,33.0454,34.1388,29300.0],["2018-02-27",34.1469,35.0853,33.7308,34.0246,19300.0],["2018-02-28",34.0654,34.457,33.7145,33.8614,23300.0],["2018-03-01",33.8695,34.7915,33.8695,34.2122,16600.0],["2018-03-02",34.7589,34.7589,33.8369,34.098,12300.0],["2018-03-05",33.8695,35.8359,33.8695,35.3382,23400.0],["2018-03-06",34.9629,35.7462,34.1143,34.9547,25900.0],["2018-03-07",34.7671,35.8033,34.661,35.4117,20900.0],["2018-03-08",35.379,35.7707,34.5631,35.4198,20900.0],["2018-03-09",35.5422,35.9012,35.2566,35.8931,54400.0],["2018-03-12",35.8849,35.9665,35.4117,35.7054,10900.0],["2018-03-13",35.738,36.0399,35.2974,35.6238,19600.0],["2018-03-14",35.7136,35.9502,34.9466,35.1261,33000.0],["2018-03-15",35.2077,35.8686,35.0608,35.4851,35800.0],["2018-03-16",35.5259,36.0399,34.7181,34.7181,92100.0],["2018-03-19",34.7181,35.3627,34.5876,34.8976,21700.0],["2018-03-20",35.0118,35.5748,34.4325,34.7507,20900.0],["2018-03-21",34.7752,35.2485,34.5957,34.7507,17100.0],["2018-03-22",34.4815,35.1424,33.7553,33.8695,29800.0],["2018-03-23",34.0409,34.661,33.127,33.2739,28100.0],["2018-03-26",33.8043,36.097,33.8043,34.9139,21000.0],["2018-03-27",34.9629,35.069,34.0898,34.3999,20500.0],["2018-03-28",35.6972,35.6972,34.0898,35.2648,20500.0],["2018-03-29",35.379,35.7707,34.7671,35.224,39600.0],["2018-04-02",35.1179,35.1669,34.0572,34.5141,15100.0],["2018-04-03",36.0154,36.0154,34.1469,34.8323,12900.0],["2018-04-04",34.5223,36.0726,34.5223,35.4361,15700.0],["2018-04-05",35.2485,35.6401,34.5549,35.534,28000.0],["2018-04-06",35.224,35.9338,34.8894,34.8976,21600.0],["2018-04-09",35.1505,35.6564,34.506,35.3056,13400.0],["2018-04-10",35.4932,36.097,34.5223,35.9991,24400.0],["2018-04-11",35.6972,35.9175,35.2485,35.3464,34700.0],["2018-04-12",35.3382,36.1052,34.5631,35.9339,46300.0],["2018-04-13",36.0644,36.0644,34.6936,35.8278,14400.0],["2018-04-16",36.0154,36.1052,34.9466,35.4198,21500.0],["2018-04-17",35.5504,36.0889,35.1342,35.4361,17900.0],["2018-04-18",35.4932,35.6075,34.5957,35.4932,44100.0],["2018-04-19",35.4606,35.9583,35.1179,35.7544,48100.0],["2018-04-20",35.6238,35.9991,35.4606,35.8359,13100.0],["2018-04-23",35.8196,36.1786,34.5386,36.0562,12700.0],["2018-04-24",36.2113,36.3092,35.738,35.8033,27600.0],["2018-04-25",35.7951,36.1052,34.5794,35.8686,19100.0],["2018-04-26",35.8767,36.2684,35.7217,35.9012,10500.0],["2018-04-27",35.9012,36.0807,35.5504,35.6646,19800.0],["2018-04-30",35.5748,36.0562,35.2893,35.3708,24200.0],["2018-05-01",35.3464,36.0154,35.2893,35.33,20500.0],["2018-05-02",35.3382,35.7299,35.3382,35.4443,6900.0],["2018-05-03",35.3219,35.6156,34.9629,35.2648,16900.0],["2018-05-04",35.1829,35.9201,34.6996,35.7563,18100.0],["2018-05-07",35.7563,36.2723,35.6907,35.9447,29800.0],["2018-05-08",36.002,36.002,35.1993,35.7809,31800.0],["2018-05-09",35.8382,36.0921,35.4614,35.9611,36200.0],["2018-05-10",35.9693,36.4116,35.8464,36.2068,23300.0],["2018-05-11",36.1495,36.3952,36.0839,36.215,26800.0],["2018-05-14",36.2478,36.4116,36.0839,36.1659,11600.0],["2018-05-15",36.0676,36.3788,35.8873,36.2887,17000.0],["2018-05-16",36.2723,36.387,36.0266,36.2314,21400.0],["2018-05-17",36.3706,36.4526,36.2396,36.4526,21300.0],["2018-05-18",36.5754,36.6164,36.4034,36.4771,14500.0],["2018-05-21",36.4935,36.6082,36.1741,36.4526,35400.0],["2018-05-22",36.5345,36.8539,36.5181,36.7065,40000.0],["2018-05-23",36.5672,37.3782,36.5672,36.9604,26300.0],["2018-05-24",36.8703,37.0506,36.3543,36.6901,11000.0],["2018-05-25",36.6,37.0669,36.4608,36.5099,23600.0],["2018-05-29",36.3461,36.6492,35.617,35.7563,16300.0],["2018-05-30",35.9611,36.4444,35.6416,35.7235,27500.0],["2018-05-31",35.8218,36.2314,35.7153,36.0594,27400.0],["2018-06-01",36.215,36.7966,36.1167,36.7638,14100.0],["2018-06-04",36.7557,36.8621,36.2887,36.7557,7400.0],["2018-06-05",36.6983,37.0669,36.6164,36.7884,15200.0],["2018-06-06",36.4526,37.0669,36.4198,37.0669,21800.0],["2018-06-07",37.0669,37.5748,36.641,37.1243,6800.0],["2018-06-08",37.0669,37.8779,37.0669,37.6977,21600.0],["2018-06-11",37.7305,37.7305,37.1243,37.4274,24100.0],["2018-06-12",37.3864,37.3864,36.7393,37.0587,24600.0],["2018-06-13",37.0833,37.5175,36.6983,36.854,10900.0],["2018-06-14",36.9686,37.1734,36.0676,36.9932,16800.0],["2018-06-15",36.772,37.8369,36.3706,37.8042,91100.0],["2018-06-18",37.6731,39.3032,36.6246,38.8609,50700.0],["2018-06-19",38.5742,39.0493,38.1564,38.7708,23100.0],["2018-06-20",38.91,39.7046,38.14,39.4097,21500.0],["2018-06-21",39.4179,39.4671,38.5005,38.8036,52700.0],["2018-06-22",39.2213,39.4507,38.2547,39.1967,212200.0],["2018-06-25",38.8855,39.4343,38.738,39.164,26000.0],["2018-06-26",39.1967,39.3688,38.6233,39.295,14700.0],["2018-06-27",39.2787,39.2787,38.353,38.5414,35900.0],["2018-06-28",38.5988,38.7052,37.8369,38.5005,15800.0],["2018-06-29",38.5742,38.8609,38.0663,38.1318,27300.0],["2018-07-02",38.009,39.0984,37.8533,38.7626,32600.0],["2018-07-03",38.8691,39.0821,38.4923,38.91,4200.0],["2018-07-05",39.0329,39.295,38.3776,39.1885,22900.0],["2018-07-06",39.1967,39.3114,38.4185,39.2377,26300.0],["2018-07-09",39.2787,39.5162,39.0903,39.4015,29300.0],["2018-07-10",39.4179,39.4179,38.5988,38.6397,15500.0],["2018-07-11",38.566,38.6889,38.181,38.2875,21900.0],["2018-07-12",38.4513,38.4513,37.9352,38.0172,10700.0],["2018-07-13",38.0172,38.0745,37.6322,37.6895,17400.0],["2018-07-16",37.7223,37.9271,37.3209,37.624,22200.0],["2018-07-17",37.624,37.796,37.1898,37.198,31900.0],["2018-07-18",37.3209,37.7468,37.1898,37.624,24400.0],["2018-07-19",37.5994,38.4513,37.3946,37.7632,9800.0],["2018-07-20",37.8287,38.4513,37.755,38.3366,12400.0],["2018-07-23",37.5175,38.1728,37.5093,37.9352,14300.0],["2018-07-24",38.0991,38.5332,37.8861,38.1646,9200.0],["2018-07-25",38.1564,38.1564,37.5748,37.5994,5700.0],["2018-07-26",37.5748,38.4185,37.5748,38.181,9400.0],["2018-07-27",38.2793,38.2793,37.2963,37.4192,11700.0],["2018-07-30",37.4437,37.8615,37.3946,37.4356,6700.0],["2018-07-31",37.6322,37.6322,36.7065,37.3454,12300.0],["2018-08-01",37.3045,37.7141,37.2717,37.6567,13000.0],["2018-08-02",37.5748,38.1646,37.4765,38.1236,11300.0],["2018-08-03",38.1319,38.2799,37.4574,37.7124,9600.0],["2018-08-06",37.5972,37.5972,36.7089,37.2107,11500.0],["2018-08-07",37.334,37.8851,36.9886,37.5726,9300.0],["2018-08-08",37.6055,37.8358,36.9557,37.0133,25800.0],["2018-08-09",37.005,37.2929,35.2202,37.1366,15000.0],["2018-08-10",36.9475,37.4081,36.4951,36.9721,6500.0],["2018-08-13",37.005,37.4245,36.5691,36.7336,6600.0],["2018-08-14",36.8899,37.4245,36.4128,37.2765,14800.0],["2018-08-15",37.2929,38.247,36.9145,37.2682,11200.0],["2018-08-16",37.5643,38.3128,36.1661,37.6301,10900.0],["2018-08-17",37.5479,38.0332,37.5397,37.7864,19000.0],["2018-08-20",37.9016,38.0003,37.0544,37.8193,12100.0],["2018-08-21",37.7617,38.0414,37.3587,38.0167,6400.0],["2018-08-22",38.099,38.099,37.4163,37.77,12900.0],["2018-08-23",37.7206,37.918,37.1119,37.7042,10600.0],["2018-08-24",37.7535,37.7535,36.931,37.4985,19600.0],["2018-08-27",37.5972,37.7288,37.0132,37.441,10500.0],["2018-08-28",37.6055,37.8275,37.0215,37.3505,9600.0],["2018-08-29",37.3587,37.77,36.7089,37.2107,15200.0],["2018-08-30",37.0873,37.5561,36.8734,37.4163,7300.0],["2018-08-31",37.3423,37.8851,37.3011,37.6301,9400.0],["2018-09-04",37.6713,37.7946,37.26,37.7206,11000.0],["2018-09-05",37.2436,37.4985,37.2436,37.4985,3800.0],["2018-09-06",37.5561,37.5561,36.6925,36.8652,27200.0],["2018-09-07",36.6678,37.334,36.6678,37.0544,14400.0],["2018-09-10",37.0379,37.0955,36.8487,37.0955,12600.0],["2018-09-11",37.0544,37.2107,36.75,36.931,6400.0],["2018-09-12",36.8323,36.9475,35.9275,36.2319,9300.0],["2018-09-13",36.3964,36.8652,35.763,36.0345,9500.0],["2018-09-14",36.0674,36.1414,34.2414,35.7137,14600.0],["2018-09-17",35.4916,35.7795,35.2695,35.763,7400.0],["2018-09-18",35.7959,35.7959,34.1015,35.5163,6000.0],["2018-09-19",34.9076,36.018,34.7595,35.7219,18900.0],["2018-09-20",35.763,36.602,35.1132,36.602,9700.0],["2018-09-21",36.5773,36.5773,35.9522,36.4786,35200.0],["2018-09-24",36.4622,36.4622,35.4998,35.9193,17000.0],["2018-09-25",35.5492,35.8946,35.0721,35.6972,15600.0],["2018-09-26",35.6479,35.8864,35.1626,35.5738,8600.0],["2018-09-27",35.6561,35.8782,35.5327,35.5409,8300.0],["2018-09-28",35.6232,35.763,35.3764,35.763,6500.0],["2018-10-01",35.7795,36.0345,34.8171,34.9076,9900.0],["2018-10-02",34.9158,35.0145,34.2414,34.7184,15000.0],["2018-10-03",34.8418,35.9111,33.8219,35.5574,11000.0],["2018-10-04",35.5492,35.8288,35.286,35.5492,11500.0],["2018-10-05",35.3024,35.5327,34.4141,35.2531,9200.0],["2018-10-08",35.3024,35.3682,34.6033,35.2531,15800.0],["2018-10-09",35.2202,35.8946,35.2202,35.4505,9300.0],["2018-10-10",35.434,35.6725,34.7431,34.9899,17100.0],["2018-10-11",35.0145,35.944,33.9124,34.3072,4500.0],["2018-10-12",34.6526,35.0557,32.9171,33.534,16300.0],["2018-10-15",33.5834,35.3847,33.2708,33.789,9100.0],["2018-10-16",34.3401,34.9487,33.5505,34.6691,16700.0],["2018-10-17",34.6115,35.4751,34.3647,34.6444,7800.0],["2018-10-18",34.4717,34.4717,33.7396,33.8712,7600.0],["2018-10-19",33.7725,34.5457,33.6738,33.7067,6900.0],["2018-10-22",33.8466,34.0851,32.4236,33.3366,19600.0],["2018-10-23",33.1227,34.2989,32.6046,33.7067,11700.0],["2018-10-24",34.0933,34.1344,32.2015,32.2015,10700.0],["2018-10-25",32.4812,33.2461,32.1111,32.3743,16900.0],["2018-10-26",32.0206,33.1227,32.0206,32.3496,9700.0],["2018-10-29",32.7279,32.7279,30.3509,32.547,16100.0],["2018-10-30",32.547,32.8102,32.2756,32.6128,4600.0],["2018-10-31",32.9007,33.0241,31.5106,32.6868,23600.0],["2018-11-01",32.7279,33.1228,32.3331,32.6621,5800.0],["2018-11-02",32.6952,33.059,32.6952,32.8523,6300.0],["2018-11-05",32.8357,33.1747,32.6043,32.7035,9800.0],["2018-11-06",32.5381,33.431,32.5381,33.1912,5300.0],["2018-11-07",33.3235,33.9187,32.0917,32.72,10600.0],["2018-11-08",32.2405,32.9432,32.2405,32.8357,4600.0],["2018-11-09",32.8357,33.216,32.6539,32.9597,6300.0],["2018-11-12",32.6125,32.7365,32.1496,32.1496,6600.0],["2018-11-13",30.1821,32.6539,30.1821,32.5547,4200.0],["2018-11-14",32.6704,32.9101,31.1493,31.8355,10800.0],["2018-11-15",31.6701,32.472,31.1576,31.9925,9500.0],["2018-11-16",31.8355,32.2819,31.108,31.4717,13500.0],["2018-11-19",31.3808,32.4885,30.8021,31.728,12100.0],["2018-11-20",31.389,31.389,29.9506,30.5789,19000.0],["2018-11-21",30.6368,30.9923,30.1986,30.8435,5400.0],["2018-11-23",30.5624,31.2816,30.2648,30.9179,10600.0],["2018-11-26",30.9592,31.1824,30.3557,30.9096,13800.0],["2018-11-27",30.3061,31.232,29.4546,30.7608,10900.0],["2018-11-28",30.8352,31.4552,28.9338,31.2155,14200.0],["2018-11-29",31.017,31.8272,31.017,31.3973,9500.0],["2018-11-30",31.2981,31.7528,30.86,31.3973,15800.0],["2018-12-03",31.7032,32.2323,31.0832,31.5378,10700.0],["2018-12-04",31.4965,31.5131,30.1738,30.1738,17300.0],["2018-12-06",29.8845,30.4797,29.8431,30.2565,10600.0],["2018-12-07",30.0994,31.2072,30.0912,30.2648,8200.0],["2018-12-10",30.1738,30.7938,30.1573,30.1573,11600.0],["2018-12-11",30.364,30.364,29.5704,29.653,6500.0],["2018-12-12",29.8432,29.9258,26.9415,29.6365,4900.0],["2018-12-13",29.6696,30.5045,29.2397,29.5952,18200.0],["2018-12-14",29.4629,29.5952,29.0661,29.0661,8900.0],["2018-12-17",30.0746,30.0746,28.7354,29.0,16400.0],["2018-12-18",29.3058,29.7853,28.5618,28.8098,15300.0],["2018-12-19",29.2645,29.901,28.7271,28.909,11700.0],["2018-12-20",28.8594,30.1242,28.8098,29.9176,15800.0],["2018-12-21",29.9672,30.3722,28.9338,28.9421,39000.0],["2018-12-24",28.9338,29.7605,28.9338,29.2727,5200.0],["2018-12-26",28.8346,29.9176,27.8757,28.4626,24000.0],["2018-12-27",28.165,29.5208,27.5202,27.8674,26200.0],["2018-12-28",27.9997,29.2645,27.7682,28.7271,15100.0],["2018-12-31",28.9504,29.7357,28.5205,29.2645,11200.0],["2019-01-02",29.0661,29.6944,28.7271,29.6944,23200.0],["2019-01-03",29.744,30.0085,28.6362,29.2562,9900.0],["2019-01-04",29.5456,30.1656,28.5949,29.8514,14100.0],["2019-01-07",29.8018,30.0912,28.5205,30.0912,13200.0],["2019-01-08",30.1325,30.1325,29.2893,29.9093,6800.0],["2019-01-09",29.9258,31.1824,29.7274,31.1824,4600.0],["2019-01-10",30.9344,31.1493,30.1821,30.5128,13300.0],["2019-01-11",30.4218,30.4218,29.3637,29.6282,18200.0],["2019-01-14",29.4794,29.9093,29.2397,29.3058,9200.0],["2019-01-15",29.3141,29.6365,29.3141,29.5125,3700.0],["2019-01-16",29.5951,30.4797,29.3802,30.0829,11100.0],["2019-01-17",29.8845,30.3144,29.8101,29.901,10800.0],["2019-01-18",29.9672,30.5872,29.9093,30.1821,10400.0],["2019-01-22",30.1986,30.9178,29.6034,29.9258,13300.0],["2019-01-23",30.1573,30.521,29.8018,30.0746,14100.0],["2019-01-24",30.0085,30.1325,29.5869,29.6778,7800.0],["2019-01-25",29.744,30.0498,29.6613,29.9258,6600.0],["2019-01-28",29.7522,29.8432,29.4133,29.8432,9800.0],["2019-01-29",29.4629,30.6616,29.3472,29.3472,9100.0],["2019-01-30",30.0002,30.0085,28.9338,29.529,13500.0],["2019-01-31",29.3389,30.1738,29.0578,29.2314,9300.0],["2019-02-01",29.2562,29.6861,29.2562,29.281,9900.0],["2019-02-04",29.157,29.4216,29.1157,29.2893,9100.0],["2019-02-05",29.1901,29.653,29.1239,29.2893,8700.0],["2019-02-06",29.2149,29.529,28.9421,29.2066,4800.0],["2019-02-07",29.2645,29.7357,28.9999,29.0991,9400.0],["2019-02-08",28.9911,29.2904,28.9329,28.9495,7200.0],["2019-02-11",29.0908,29.3984,28.5504,28.8663,12700.0],["2019-02-12",29.0243,29.4733,28.6751,29.307,15900.0],["2019-02-13",29.3901,29.6396,29.0493,29.3319,14900.0],["2019-02-14",29.3985,29.8391,29.1324,29.2322,13300.0],["2019-02-15",29.3403,30.0719,29.1407,29.2987,28500.0],["2019-02-19",29.2904,29.5148,28.7749,29.1573,28100.0],["2019-02-20",29.174,29.731,29.0992,29.1657,21400.0],["2019-02-21",29.2987,29.5647,29.1573,29.1989,9200.0],["2019-02-22",29.2239,29.6645,29.2239,29.5398,14500.0],["2019-02-25",29.7227,29.7227,29.1823,29.1823,13700.0],["2019-02-26",29.2155,29.5398,29.2155,29.2239,10800.0],["2019-02-27",29.2239,29.4733,29.2239,29.3901,6700.0],["2019-02-28",29.4982,29.7975,29.3985,29.4068,9700.0],["2019-03-01",29.598,29.8474,29.1823,29.731,11600.0],["2019-03-04",29.7643,30.1301,29.6479,29.7061,8700.0],["2019-03-05",29.9804,30.4294,29.7061,29.8807,9900.0],["2019-03-06",29.756,29.8807,29.1241,29.1823,12300.0],["2019-03-07",29.2239,29.3403,28.3675,28.6336,13300.0],["2019-03-08",28.6252,29.2322,28.6252,28.8414,11100.0],["2019-03-11",28.7749,29.5731,28.7749,29.3486,8900.0],["2019-03-12",29.0991,29.4483,28.8664,29.1573,6200.0],["2019-03-13",29.2654,29.6396,29.1158,29.1158,4900.0],["2019-03-14",29.1657,29.573,29.1407,29.3901,6100.0],["2019-03-15",29.4982,30.0386,29.4982,30.0386,49800.0],["2019-03-18",29.9222,30.3463,29.9222,30.0968,5600.0],["2019-03-19",30.1051,30.1051,29.3985,29.5315,8100.0],["2019-03-20",29.5149,30.0885,29.0908,29.4068,8800.0],["2019-03-21",29.3319,29.8058,27.7273,28.9162,19900.0],["2019-03-22",28.7998,29.2072,28.3925,28.6003,15900.0],["2019-03-25",28.9246,29.0991,28.6834,28.9162,8300.0],["2019-03-26",29.0991,29.3403,28.8664,29.0742,2900.0],["2019-03-27",29.0992,29.0992,28.2927,28.5671,29100.0],["2019-03-28",28.6252,29.1407,28.4174,28.9246,10300.0],["2019-03-29",28.9329,28.9329,27.6026,27.6442,52500.0],["2019-04-01",27.8354,29.1906,27.7606,28.9329,19200.0],["2019-04-02",28.5754,29.174,28.567,29.174,5100.0],["2019-04-03",29.2987,29.2987,28.3841,28.8913,22100.0],["2019-04-04",28.7666,29.2904,28.725,29.2904,8800.0],["2019-04-05",29.2987,29.7144,28.8913,29.6312,53100.0],["2019-04-08",29.4483,30.2215,28.8248,30.0137,17500.0],["2019-04-09",29.8474,30.1384,29.6562,29.7809,9300.0],["2019-04-10",29.5149,29.8058,29.149,29.7393,14400.0],["2019-04-11",29.4317,29.9306,29.4151,29.6645,9900.0],["2019-04-12",29.864,30.155,29.307,30.1301,10100.0],["2019-04-15",30.0303,30.0303,30.0303,30.0303,2200.0],["2019-04-16",30.0469,30.1467,29.6894,29.9305,10200.0],["2019-04-17",30.1135,30.4294,30.0386,30.2964,10400.0],["2019-04-18",30.1384,30.8368,29.9804,30.8368,13900.0],["2019-04-22",30.762,30.762,29.7809,30.022,17900.0],["2019-04-23",30.3379,30.4377,30.022,30.3379,8200.0],["2019-04-24",30.3878,30.3878,29.9888,30.1883,2700.0],["2019-04-25",30.0968,30.1384,29.6978,29.9305,8800.0],["2019-04-26",29.7227,30.471,29.2904,29.8142,7200.0],["2019-04-29",29.7643,30.9615,29.6479,30.471,7800.0],["2019-04-30",30.5125,30.6123,29.5315,30.4627,17200.0],["2019-05-01",30.5292,30.5375,30.155,30.2714,8700.0],["2019-05-02",29.9804,30.4044,29.6645,30.1051,15100.0],["2019-05-03",30.147,30.724,30.147,30.724,7900.0],["2019-05-06",30.4397,30.5651,30.2891,30.3226,6400.0],["2019-05-07",30.3309,30.3309,29.9797,30.1721,9300.0],["2019-05-08",30.2557,30.4313,30.2557,30.4313,7400.0],["2019-05-09",30.3393,30.3811,30.3142,30.356,7200.0],["2019-05-10",30.3477,30.3978,30.264,30.3978,8300.0],["2019-05-13",30.1135,30.4564,30.1135,30.2389,12300.0],["2019-05-14",30.5149,30.5149,30.4814,30.4814,3100.0],["2019-05-15",30.3309,30.724,30.2389,30.5316,11300.0],["2019-05-16",30.8076,30.8912,30.6069,30.6822,10500.0],["2019-05-17",30.6487,30.8411,30.356,30.6905,7200.0],["2019-05-20",30.6905,30.8411,30.6069,30.8076,5300.0],["2019-05-21",30.8494,31.0083,30.5735,30.9163,4500.0],["2019-05-22",30.933,31.117,30.5233,30.6236,9300.0],["2019-05-23",30.5233,30.7658,29.8961,29.9797,20100.0],["2019-05-24",29.9797,30.2306,29.9797,30.1971,13200.0],["2019-05-28",30.3978,30.3978,29.9881,30.0633,8300.0],["2019-05-29",30.0633,30.2724,30.0633,30.1302,11000.0],["2019-05-30",30.4731,30.4731,29.8041,30.1051,13400.0],["2019-05-31",30.0884,30.0968,29.8041,29.8125,9000.0],["2019-06-03",29.8626,30.3309,29.7706,30.264,19000.0],["2019-06-04",30.4815,30.5734,30.1051,30.3727,8500.0],["2019-06-05",30.3142,30.724,29.9128,29.9128,13100.0],["2019-06-06",29.9797,29.9797,29.7121,29.8292,3400.0],["2019-06-07",29.8626,30.356,29.8626,30.0466,9900.0],["2019-06-10",30.055,30.6069,29.9797,30.3978,6900.0],["2019-06-11",30.54,30.54,30.1302,30.54,4400.0],["2019-06-12",30.356,30.4815,30.0132,30.147,7300.0],["2019-06-13",30.4062,30.4062,30.1637,30.264,2600.0],["2019-06-14",30.1051,30.4815,29.9881,30.0048,7700.0],["2019-06-17",30.4146,30.4146,30.0215,30.0215,2700.0],["2019-06-18",30.0968,30.448,29.871,30.1637,6700.0],["2019-06-19",30.1135,30.1971,29.8961,30.0299,17000.0],["2019-06-20",30.0299,30.0299,29.8208,30.0132,6300.0],["2019-06-21",29.9044,30.7658,29.9044,30.7323,24800.0],["2019-06-24",30.4146,30.6487,30.0801,30.0801,11400.0],["2019-06-25",29.9379,30.2222,29.9044,30.0884,7200.0],["2019-06-26",29.9379,30.3309,29.9128,29.9128,3700.0],["2019-06-27",30.2557,30.4815,29.8961,30.4397,9000.0],["2019-06-28",30.4313,32.3881,30.1721,32.1791,56700.0],["2019-07-01",31.9784,31.9784,31.2174,31.3679,11000.0],["2019-07-02",31.1087,31.2926,30.9163,30.9163,5500.0],["2019-07-03",31.2508,31.2759,31.2508,31.2759,1200.0],["2019-07-05",31.3595,31.6188,30.7407,31.6188,17200.0],["2019-07-08",31.5268,31.5268,30.9665,31.1588,7200.0],["2019-07-09",31.1505,31.577,30.816,30.9749,7800.0],["2019-07-10",30.7491,31.6271,30.7491,30.9247,9600.0],["2019-07-11",30.9247,31.2006,30.6487,30.8829,11600.0],["2019-07-12",30.6905,31.1588,30.6905,30.8327,12900.0],["2019-07-15",30.9581,31.1337,30.5233,30.724,11200.0],["2019-07-16",30.7658,30.8912,30.6571,30.7992,7800.0],["2019-07-17",30.5149,30.841,30.1051,30.2055,15800.0],["2019-07-18",30.0633,30.5567,30.0633,30.4062,12300.0],["2019-07-19",30.2222,30.4229,29.8961,29.9128,14400.0],["2019-07-22",30.5233,30.5233,29.8375,30.0884,6800.0],["2019-07-23",30.0801,30.632,29.8961,30.1971,12300.0],["2019-07-24",30.5985,31.2675,30.4982,30.933,43700.0],["2019-07-25",31.1003,31.2592,30.7992,30.8578,18000.0],["2019-07-26",30.6487,31.5602,30.6487,31.3428,27800.0],["2019-07-29",31.5351,31.5602,30.9414,30.9498,24300.0],["2019-07-30",30.7825,31.5435,30.7825,31.3344,25800.0],["2019-07-31",31.485,31.7777,31.2341,31.2425,29100.0],["2019-08-01",30.9581,31.7024,30.5651,30.5651,14800.0],["2019-08-02",30.5146,31.095,30.4473,30.5567,15600.0],["2019-08-05",30.2623,30.5903,29.8502,30.0688,19300.0],["2019-08-06",30.4305,30.666,30.1193,30.3885,8600.0],["2019-08-07",30.0773,30.338,29.867,30.1193,7600.0],["2019-08-08",30.3716,30.8595,30.2287,30.4557,17100.0],["2019-08-09",30.5483,31.0109,29.9259,30.624,13700.0],["2019-08-12",30.5987,31.0361,30.1025,30.6576,7800.0],["2019-08-13",30.6576,30.9268,30.3632,30.6828,13800.0],["2019-08-14",30.3212,30.4389,29.4885,29.909,12900.0],["2019-08-15",30.1109,30.1698,29.581,29.6735,13600.0],["2019-08-16",29.7997,30.5819,29.7997,30.5735,15700.0],["2019-08-19",30.7081,30.8595,30.3716,30.8511,7100.0],["2019-08-20",30.6828,30.8511,30.3128,30.7754,12400.0],["2019-08-21",30.809,31.1623,30.809,31.1623,14000.0],["2019-08-22",31.0024,31.3473,30.4557,30.9268,15900.0],["2019-08-23",30.6324,30.6324,29.7324,30.0184,11900.0],["2019-08-26",30.0184,30.9099,29.9595,30.7585,16900.0],["2019-08-27",30.8679,30.8931,29.7324,29.7745,16000.0],["2019-08-28",29.8081,30.523,29.6483,30.153,8700.0],["2019-08-29",30.5903,31.2968,30.5903,31.095,14900.0],["2019-08-30",31.0445,31.3557,30.8258,31.3557,15800.0],["2019-09-03",31.2211,31.4987,30.9856,31.4482,17500.0],["2019-09-04",31.6837,31.6837,31.0109,31.3305,16100.0],["2019-09-05",31.2968,32.0454,31.2968,31.6921,15700.0],["2019-09-06",31.4735,31.6417,31.2884,31.3305,8500.0],["2019-09-09",31.1034,32.3314,31.1034,32.1463,11600.0],["2019-09-10",32.0622,33.5173,32.0622,32.7015,13500.0],["2019-09-11",32.693,33.4584,32.6258,33.408,13100.0],["2019-09-12",33.2229,33.7612,32.8024,33.5509,26000.0],["2019-09-13",33.4668,34.3163,33.4332,33.778,24700.0],["2019-09-16",33.6771,33.879,33.3154,33.879,15900.0],["2019-09-17",32.9454,33.8958,32.9454,33.6603,12600.0],["2019-09-18",33.2061,33.8033,33.1809,33.5509,18300.0],["2019-09-19",33.6435,33.8958,33.5425,33.593,20400.0],["2019-09-20",33.5425,33.7696,33.2986,33.7696,35200.0],["2019-09-23",33.5173,33.7696,33.2397,33.5005,10000.0],["2019-09-24",33.3911,33.4332,32.8612,32.9285,14900.0],["2019-09-25",33.3911,33.6266,33.3911,33.6098,7400.0],["2019-09-26",33.2734,33.3911,33.0295,33.0295,5700.0],["2019-09-27",33.0631,33.1556,32.8781,32.8781,4600.0],["2019-09-30",33.1052,33.265,32.7603,32.794,10200.0],["2019-10-01",33.0042,33.0379,32.4743,32.4996,15300.0],["2019-10-02",32.3902,32.5584,32.1295,32.4323,11500.0],["2019-10-03",32.2136,32.6762,30.809,32.6342,13900.0],["2019-10-04",32.8024,32.8024,32.4407,32.6342,8100.0],["2019-10-07",32.6762,32.6762,32.2977,32.2977,16500.0],["2019-10-08",32.2389,32.2389,31.6417,31.9024,18500.0],["2019-10-09",32.2136,32.3398,31.9108,31.9108,17300.0],["2019-10-10",32.0959,32.2977,31.7174,31.8772,29300.0],["2019-10-11",32.2893,32.693,31.8519,32.3987,37200.0],["2019-10-14",32.0033,32.3398,31.9529,32.2136,10700.0],["2019-10-15",32.3734,32.4239,32.3061,32.3818,23300.0],["2019-10-16",32.4071,32.5921,31.9949,32.5332,17300.0],["2019-10-17",32.4659,32.5416,32.365,32.5164,30200.0],["2019-10-18",32.2977,32.5753,32.1211,32.4491,29300.0],["2019-10-21",32.5416,32.651,31.7931,32.4659,41900.0],["2019-10-22",32.3902,33.0463,32.2977,32.7603,25200.0],["2019-10-23",32.5669,33.2313,32.4323,32.9033,16100.0],["2019-10-24",32.7267,33.0211,32.5837,32.794,23800.0],["2019-10-25",32.7267,33.265,32.6089,32.8528,8600.0],["2019-10-28",31.8351,33.1977,31.8351,32.8949,11100.0],["2019-10-29",32.7351,33.3911,32.037,32.7771,17000.0],["2019-10-30",32.4744,33.3996,32.1463,33.3996,13400.0],["2019-10-31",33.0715,33.0715,31.9024,32.0959,23300.0],["2019-11-01",32.079,32.7519,31.9781,32.6762,14900.0],["2019-11-04",32.9454,33.3827,32.8276,33.1725,11000.0],["2019-11-05",33.2397,33.2397,33.0042,33.0968,4000.0],["2019-11-06",32.9033,33.0042,32.6258,32.9538,6400.0],["2019-11-07",33.3259,33.3259,32.3532,32.7339,7300.0],["2019-11-08",32.3786,33.216,32.3448,32.7592,15000.0],["2019-11-11",32.7338,33.013,32.2856,32.3617,16600.0],["2019-11-12",32.607,32.9622,32.5478,32.7,12700.0],["2019-11-13",32.5055,33.0891,32.5055,32.9284,10600.0],["2019-11-14",32.5816,32.9707,32.4716,32.4801,9900.0],["2019-11-15",32.6408,32.8015,32.3532,32.4209,13900.0],["2019-11-18",32.4378,32.7085,32.1333,32.4716,14000.0],["2019-11-19",32.0656,32.8607,32.0656,32.5647,8500.0],["2019-11-20",32.7338,32.7677,32.1841,32.1841,16900.0],["2019-11-21",32.4463,32.4463,32.0403,32.0995,9700.0],["2019-11-22",32.3025,32.8523,32.0403,32.7508,13300.0],["2019-11-25",32.8523,33.2752,32.7761,33.0807,11100.0],["2019-11-26",33.0722,33.2498,32.9453,33.1568,25200.0],["2019-11-27",32.6577,33.5374,32.6577,33.0976,9200.0],["2019-11-29",33.013,33.013,32.3532,32.6324,4800.0],["2019-12-02",32.7169,32.9961,32.5224,32.7592,19500.0],["2019-12-03",32.5647,32.6747,32.3448,32.3955,8200.0],["2019-12-04",32.6324,33.0045,32.497,32.5562,12900.0],["2019-12-05",32.7592,33.0637,32.607,32.7508,11200.0],["2019-12-06",32.9961,33.2244,32.7677,32.7677,16000.0],["2019-12-09",32.6831,32.8184,32.5139,32.5393,12100.0],["2019-12-10",32.5224,32.8607,32.5224,32.8269,8300.0],["2019-12-11",32.404,33.0299,32.404,32.9876,11600.0],["2019-12-12",32.8184,33.5289,32.6239,33.4105,14600.0],["2019-12-13",33.0891,33.5628,33.0722,33.5628,9300.0],["2019-12-16",33.5289,33.7489,33.0976,33.4951,13600.0],["2019-12-17",33.3682,33.5459,33.216,33.3259,9800.0],["2019-12-18",33.1483,33.5289,33.0468,33.216,11200.0],["2019-12-19",33.2244,33.6812,32.7423,33.1229,13900.0],["2019-12-20",33.2667,33.8334,32.9876,33.8334,54600.0],["2019-12-23",33.6474,33.7489,33.1483,33.1652,14800.0],["2019-12-24",33.3513,33.4021,32.9876,33.3259,5600.0],["2019-12-26",33.3259,33.7235,32.9961,33.0891,9400.0],["2019-12-27",33.106,33.106,32.607,32.8354,13000.0],["2019-12-30",32.903,33.106,32.5901,33.0891,9300.0],["2019-12-31",32.8861,33.3598,32.6662,33.1483,48400.0],["2020-01-02",33.0976,33.2752,32.7339,33.2075,16100.0],["2020-01-03",32.9115,33.2414,32.7931,33.0299,11300.0],["2020-01-06",32.9199,33.1145,32.5816,32.9199,12400.0],["2020-01-07",32.903,32.9876,32.4886,32.5224,8100.0],["2020-01-08",32.5901,32.6577,31.9557,32.4632,9400.0],["2020-01-09",32.6324,32.8692,32.3194,32.3955,10200.0],["2020-01-10",32.2686,32.5985,32.1418,32.3279,13800.0],["2020-01-13",32.2686,32.81,32.2517,32.81,10800.0],["2020-01-14",32.7339,32.7762,32.3532,32.3532,10000.0],["2020-01-15",32.2433,32.5139,31.9472,32.2179,12300.0],["2020-01-16",32.3194,32.5308,32.1164,32.2348,18500.0],["2020-01-17",32.4378,32.7508,32.091,32.4378,14400.0],["2020-01-21",32.2686,32.4463,32.0741,32.1925,12800.0],["2020-01-22",32.1502,32.5309,32.0826,32.3194,12700.0],["2020-01-23",32.2771,32.5647,32.2263,32.2856,11400.0],["2020-01-24",32.2771,32.2771,31.8119,31.8203,9400.0],["2020-01-27",31.5751,31.9726,31.4736,31.4736,5200.0],["2020-01-28",31.8119,31.8119,31.389,31.5412,9900.0],["2020-01-29",31.5412,31.6596,29.2828,30.8646,15900.0],["2020-01-30",30.2556,31.4144,30.2556,31.2029,12100.0],["2020-01-31",30.873,31.1606,30.0526,30.0779,18400.0],["2020-02-03",30.4163,30.8223,30.4163,30.6362,15100.0],["2020-02-04",30.3993,31.4313,30.3993,30.5009,9700.0],["2020-02-05",30.8223,31.4228,30.67,31.2537,31200.0],["2020-02-06",31.2706,31.3382,30.78,31.0253,14400.0],["2020-02-07",30.9572,31.0678,30.77,30.8551,9000.0],["2020-02-10",30.7274,30.7359,30.6168,30.6849,7300.0],["2020-02-11",30.8381,30.9487,30.5998,30.6508,5700.0],["2020-02-12",30.8466,30.9231,30.6679,30.9146,5800.0],["2020-02-13",30.9742,31.3146,30.9742,31.2635,8700.0],["2020-02-14",31.1784,31.3401,31.0253,31.0763,10900.0],["2020-02-18",30.7274,30.8976,30.6423,30.6423,13400.0],["2020-02-19",30.7955,31.2635,30.77,30.77,11700.0],["2020-02-20",30.9317,31.1444,30.9317,31.0423,10300.0],["2020-02-21",31.1104,31.3401,30.9827,31.0167,10300.0],["2020-02-24",30.2594,30.8466,30.2594,30.804,19500.0],["2020-02-25",31.0082,31.0082,30.5062,30.7104,30200.0],["2020-02-26",30.5573,30.7785,30.5317,30.7785,19200.0],["2020-02-27",30.4041,30.9232,29.0256,29.1022,15100.0],["2020-02-28",29.1022,29.1022,29.1022,29.1022,0.0],["2020-03-02",27.8428,28.6001,27.8428,28.6001,33900.0],["2020-03-03",28.4299,28.6597,27.5705,28.3363,20300.0],["2020-03-04",28.4384,28.9149,28.03,28.7618,22400.0],["2020-03-05",28.7022,28.8298,27.7576,27.9193,38800.0],["2020-03-06",27.4343,28.2342,27.2301,27.4939,17300.0],["2020-03-09",26.0303,26.9833,20.8565,21.3416,89700.0],["2020-03-10",22.2095,23.5966,20.7374,21.316,69700.0],["2020-03-11",20.848,21.6564,20.2609,20.6353,43600.0],["2020-03-12",19.7673,20.414,18.3548,18.7122,32500.0],["2020-03-13",19.6227,20.7374,18.5079,20.3204,29700.0],["2020-03-16",18.1761,19.9205,17.4953,18.5675,52100.0],["2020-03-17",19.6993,20.831,18.9334,20.6353,127600.0],["2020-03-18",19.9375,21.4607,17.8782,17.8782,56400.0],["2020-03-19",18.2952,20.2439,18.2867,19.2142,51200.0],["2020-03-20",19.0866,20.0311,17.0018,17.206,63700.0],["2020-03-23",17.3336,17.9633,15.8019,16.4316,21700.0],["2020-03-24",17.5634,19.6482,17.4868,19.5886,33100.0],["2020-03-25",19.3759,20.6098,18.576,19.444,40400.0],["2020-03-26",19.044,20.9161,19.044,20.8991,37000.0],["2020-03-27",19.929,20.4736,19.4099,19.5291,34300.0],["2020-03-30",19.3589,20.6268,19.1206,20.6268,19800.0],["2020-03-31",20.6098,23.2817,19.8269,20.7799,65900.0],["2020-04-01",19.6057,20.9672,19.6057,20.1417,45900.0],["2020-04-02",20.2098,21.9883,19.2823,21.0012,37600.0],["2020-04-03",20.6268,20.7034,19.7503,20.2949,44500.0],["2020-04-06",21.0182,22.5329,21.0182,22.0989,44200.0],["2020-04-07",22.652,23.3072,20.1758,21.0012,33100.0],["2020-04-08",21.1884,22.5329,20.7629,22.0904,37500.0],["2020-04-09",22.3372,24.0135,22.3201,23.9965,43600.0],["2020-04-13",23.8689,23.8689,22.3372,22.6605,31000.0],["2020-04-14",23.1541,23.8178,21.8862,22.2351,27200.0],["2020-04-15",21.2735,22.2521,20.3119,20.5757,17500.0],["2020-04-16",20.3034,21.2735,17.9718,19.444,25400.0],["2020-04-17",20.0056,21.9117,20.0056,21.0948,20000.0],["2020-04-20",20.3119,21.5288,19.3504,20.2949,16300.0],["2020-04-21",19.3759,20.7629,18.9164,19.5716,28400.0],["2020-04-22",20.1673,20.814,19.1547,20.3204,13200.0],["2020-04-23",20.0567,20.3715,18.8568,19.4865,15800.0],["2020-04-24",19.4865,20.3289,19.4865,19.9205,33600.0],["2020-04-27",20.414,22.3116,19.8099,22.167,33700.0],["2020-04-28",22.3031,22.635,21.2735,22.635,19500.0],["2020-04-29",23.4859,24.49,20.6183,22.601,78400.0],["2020-04-30",21.8266,22.2691,20.9161,21.6139,18200.0],["2020-05-01",21.0267,21.8436,20.4226,21.4182,22900.0],["2020-05-04",21.316,21.316,20.414,21.1118,9900.0],["2020-05-05",21.4267,21.4267,19.3844,19.7673,20800.0],["2020-05-06",20.0141,20.3715,18.5675,18.5675,17700.0],["2020-05-07",19.1632,19.6907,18.6781,18.9845,20400.0],["2020-05-08",19.6118,20.9869,19.6118,20.9611,16600.0],["2020-05-11",20.4455,20.4455,19.3025,19.354,17700.0],["2020-05-12",19.6376,19.6376,18.0477,18.0477,29400.0],["2020-05-13",18.0477,18.3055,17.5836,17.979,13500.0],["2020-05-14",17.343,17.3602,16.1312,17.1797,26100.0],["2020-05-15",17.2227,18.4258,17.2055,18.2712,19700.0],["2020-05-18",18.6493,20.4455,18.6493,20.3337,27300.0],["2020-05-19",19.9384,19.9384,18.2368,18.2712,9700.0],["2020-05-20",18.9243,20.815,18.9071,20.7892,25200.0],["2020-05-21",20.6689,20.6689,19.904,20.2908,19600.0],["2020-05-22",20.5916,20.626,19.9384,20.3767,20100.0],["2020-05-26",21.133,22.1299,20.6174,21.09,26500.0],["2020-05-27",21.6916,23.6253,21.4854,23.2128,23300.0],["2020-05-28",23.6855,23.6855,21.6143,21.8549,11400.0],["2020-05-29",21.6486,22.0955,20.1189,20.4197,15900.0],["2020-06-01",19.9814,20.54,19.8267,20.1275,11300.0],["2020-06-02",20.2134,20.2134,19.2767,19.4228,5600.0],["2020-06-03",20.0244,21.7862,20.0244,21.5713,10900.0],["2020-06-04",21.3135,21.8377,21.2963,21.7088,16500.0],["2020-06-05",23.1183,23.6167,23.1011,23.4105,17100.0],["2020-06-08",23.7198,23.7198,22.8003,23.3417,6900.0],["2020-06-09",22.7917,23.2128,22.4393,22.4393,36800.0],["2020-06-10",22.1987,22.2159,21.2361,21.2361,7100.0],["2020-06-11",20.3595,20.4884,19.5087,19.715,25400.0],["2020-06-12",20.7119,21.9151,20.7119,21.5455,33400.0],["2020-06-15",20.7978,22.3018,20.7978,22.1557,14900.0],["2020-06-16",22.7745,22.7745,21.9838,22.2674,9600.0],["2020-06-17",21.958,21.958,21.2791,21.4424,9900.0],["2020-06-18",21.5541,21.7002,21.133,21.133,10100.0],["2020-06-19",21.5885,22.1643,21.1932,21.7518,44700.0],["2020-06-22",21.4424,21.8893,21.4424,21.7002,15000.0],["2020-06-23",22.0268,22.0268,21.5283,21.5283,8100.0],["2020-06-24",21.1588,21.6658,20.8408,20.8924,19700.0],["2020-06-25",20.4025,21.6487,20.4025,21.6487,14000.0],["2020-06-26",21.2619,21.9838,20.7978,21.6057,47600.0],["2020-06-29",21.4854,22.9636,21.4854,22.6628,13200.0],["2020-06-30",22.869,23.2042,22.5167,22.9893,12000.0],["2020-07-01",22.4221,22.5081,22.044,22.2159,12800.0],["2020-07-02",22.8089,23.548,22.3448,22.5253,9000.0],["2020-07-06",22.362,22.4479,22.1643,22.4307,10500.0],["2020-07-07",22.276,22.2846,21.7776,21.7862,9200.0],["2020-07-08",21.769,22.3362,21.4682,21.4682,43600.0],["2020-07-09",21.5541,21.6401,20.9697,21.2447,19800.0],["2020-07-10",21.0728,21.6658,20.9697,21.6658,15800.0],["2020-07-13",21.9151,21.9151,21.6143,21.8291,10600.0],["2020-07-14",21.6057,21.9151,21.6057,21.8205,10400.0],["2020-07-15",22.1299,22.4307,22.0268,22.2159,32900.0],["2020-07-16",22.3276,22.4049,21.9151,22.0182,11500.0],["2020-07-17",21.9924,21.9924,21.6057,21.6057,4700.0],["2020-07-20",21.4768,21.9494,21.3479,21.5111,7800.0],["2020-07-21",21.6315,22.3276,21.6315,22.3276,7500.0],["2020-07-22",22.0784,22.1299,21.8979,21.9752,11700.0],["2020-07-23",21.8893,22.0698,21.5885,21.7518,10300.0],["2020-07-24",21.9237,22.087,21.9151,21.9151,6200.0],["2020-07-27",21.9409,22.0354,21.4854,21.7002,11300.0],["2020-07-28",21.3822,21.9666,21.1502,21.1588,20300.0],["2020-07-29",21.1588,21.6916,21.1588,21.5111,11500.0],["2020-07-30",21.1846,21.8549,21.1846,21.4854,17100.0],["2020-07-31",21.3479,21.3479,20.0759,20.0931,18800.0],["2020-08-03",20.0759,20.1361,19.6892,19.7837,15700.0],["2020-08-04",19.6634,19.8955,19.6634,19.8955,7800.0],["2020-08-05",20.0158,20.2994,19.9814,20.2822,12200.0],["2020-08-06",20.2736,20.4627,20.1103,20.1791,5500.0],["2020-08-07",20.2832,21.1247,20.2832,20.9078,8600.0],["2020-08-10",21.1073,21.4023,20.7516,20.8471,15400.0],["2020-08-11",21.1854,21.6886,21.1333,21.1854,26200.0],["2020-08-12",21.5845,21.8881,21.5584,21.8621,12700.0],["2020-08-13",21.5671,21.7753,21.437,21.437,7000.0],["2020-08-14",21.2548,21.7927,21.0206,21.7146,10100.0],["2020-08-17",21.4543,21.4543,21.3069,21.3155,14400.0],["2020-08-18",21.4457,21.4457,20.7863,20.7863,11600.0],["2020-08-19",21.0206,21.4717,20.9945,20.9945,12000.0],["2020-08-20",20.9165,21.0813,20.9165,20.9512,10000.0],["2020-08-21",21.1073,21.489,20.3265,20.3265,37000.0],["2020-08-24",20.6302,21.3849,20.5087,21.09,15600.0],["2020-08-25",21.168,21.4023,21.168,21.2808,4800.0],["2020-08-26",21.2114,21.3502,21.2114,21.2548,12900.0],["2020-08-27",21.3936,21.4717,21.2114,21.2201,8200.0],["2020-08-28",21.3416,21.4977,21.3069,21.3155,20000.0],["2020-08-31",21.1681,21.2635,20.9598,20.9598,18100.0],["2020-09-01",21.0813,21.7406,21.0813,21.5845,17300.0],["2020-09-02",21.5064,21.9575,21.5064,21.9141,7100.0],["2020-09-03",21.8968,22.2525,21.784,22.0009,29700.0],["2020-09-04",22.2525,22.4694,22.0443,22.0963,15200.0],["2020-09-08",21.8968,22.2178,21.7753,21.8708,17000.0],["2020-09-09",22.1657,22.7296,22.1223,22.5561,35400.0],["2020-09-10",22.4347,22.5127,22.3392,22.3392,13000.0],["2020-09-11",22.6168,22.6429,22.0443,22.3392,13900.0],["2020-09-14",22.5041,23.0593,22.5041,22.9205,8600.0],["2020-09-15",22.8598,22.8598,22.2872,22.2872,6800.0],["2020-09-16",22.4954,23.0419,22.0269,22.4433,15200.0],["2020-09-17",22.3219,22.6516,22.3219,22.6429,4000.0],["2020-09-18",22.8511,22.9899,21.1594,21.2201,51100.0],["2020-09-21",21.1247,21.1247,20.4046,20.5347,21800.0],["2020-09-22",20.5174,20.6649,20.2138,20.3612,10100.0],["2020-09-23",20.6215,20.6215,19.7019,19.7019,15600.0],["2020-09-24",19.7713,20.2485,19.7713,20.0055,8100.0],["2020-09-25",20.0836,20.7343,20.0836,20.5434,8900.0],["2020-09-28",20.8297,21.6192,20.8297,21.5151,10100.0],["2020-09-29",21.8794,22.2525,20.9945,21.2375,4400.0],["2020-09-30",21.3416,21.5931,20.9512,20.9512,4600.0],["2020-10-01",20.8644,21.2982,20.8644,21.1507,11800.0],["2020-10-02",20.9078,21.9488,20.9078,21.8274,5900.0],["2020-10-05",21.7059,22.6949,21.7059,22.2612,8000.0],["2020-10-06",22.6516,23.5104,22.2698,22.2698,13100.0],["2020-10-07",22.9552,22.9552,22.6082,22.7557,13100.0],["2020-10-08",22.5821,22.9378,21.6539,22.426,16400.0],["2020-10-09",22.2178,22.6602,22.2178,22.5388,6900.0],["2020-10-12",22.2698,22.5474,21.8708,22.2178,23900.0],["2020-10-13",22.2525,22.2525,21.8794,21.9402,12200.0],["2020-10-14",22.0876,22.426,22.0269,22.2265,13900.0],["2020-10-15",21.8361,22.6255,21.8361,22.6255,34500.0],["2020-10-16",22.3913,22.6863,22.3479,22.5388,8900.0],["2020-10-19",22.478,22.4867,22.105,22.1397,30600.0],["2020-10-20",22.3392,22.6602,22.3392,22.4,12200.0],["2020-10-21",22.3913,22.5735,22.2525,22.478,13000.0],["2020-10-22",22.452,23.1374,22.2612,22.2612,13200.0],["2020-10-23",21.9835,23.0506,21.9835,23.0506,11500.0],["2020-10-26",22.5648,22.9465,22.0963,22.5908,14000.0],["2020-10-27",22.7817,23.0072,22.1831,22.478,11000.0],["2020-10-28",22.426,22.426,21.5324,21.5324,12800.0],["2020-10-29",21.4717,22.0529,21.2635,21.8968,10400.0],["2020-10-30",21.6452,22.9378,21.6452,21.8968,10500.0],["2020-11-02",22.1397,22.747,22.1397,22.747,11600.0],["2020-11-03",22.9986,23.4063,22.6949,23.3629,9900.0],["2020-11-04",22.9986,22.9986,22.1657,22.7123,9700.0],["2020-11-05",22.8164,23.3629,22.7817,23.2675,8600.0],["2020-11-06",22.8301,23.0488,22.5327,22.6552,9900.0],["2020-11-09",23.6961,25.7605,22.4365,23.5387,32000.0],["2020-11-10",24.0198,25.9616,24.0198,25.9529,23700.0],["2020-11-11",25.6205,25.6205,25.1831,25.498,9800.0],["2020-11-12",25.1132,25.1569,24.4309,24.4309,8000.0],["2020-11-13",24.4309,25.1394,24.4309,24.982,5900.0],["2020-11-16",25.5593,26.0054,25.5593,25.9354,11500.0],["2020-11-17",25.6292,25.9354,24.8158,25.7517,10600.0],["2020-11-18",26.1891,26.2241,25.2444,25.2444,7000.0],["2020-11-19",25.4018,25.5943,25.0782,25.5418,5900.0],["2020-11-20",25.2794,26.1628,25.2794,25.9791,8900.0],["2020-11-23",25.6292,25.743,25.1744,25.1744,14200.0],["2020-11-24",25.673,26.8014,25.5768,26.7489,18400.0],["2020-11-25",26.5914,26.5914,25.3668,26.2241,8000.0],["2020-11-27",25.5243,25.8742,25.2531,25.8742,3300.0],["2020-11-30",25.5068,25.5068,24.186,24.5358,12200.0],["2020-12-01",25.1044,25.4106,24.6583,24.6758,12300.0],["2020-12-02",23.7836,24.7108,23.7836,24.4309,8700.0],["2020-12-03",24.1685,24.4046,23.7399,24.2997,5500.0],["2020-12-04",24.0723,24.3871,24.0373,24.3871,6400.0],["2020-12-07",24.1422,24.8857,24.0548,24.151,6500.0],["2020-12-08",24.0198,24.6233,24.0198,24.6233,8700.0],["2020-12-09",24.8158,25.0694,24.6845,24.7458,12400.0],["2020-12-10",24.7545,24.9907,24.6146,24.9907,5400.0],["2020-12-11",24.6671,25.2619,24.6671,25.0257,11600.0],["2020-12-14",25.1132,25.1132,24.2647,24.2647,10200.0],["2020-12-15",24.4571,25.5243,24.2734,25.2969,16700.0],["2020-12-16",25.4893,25.9879,25.4893,25.6817,16000.0],["2020-12-17",25.8042,25.8042,25.3493,25.7167,9100.0],["2020-12-18",25.8042,25.8042,24.947,25.2444,54500.0],["2020-12-21",24.9295,25.1132,24.3522,24.4134,12300.0],["2020-12-22",24.4134,24.5096,24.4134,24.5096,7400.0],["2020-12-23",24.4484,25.1569,24.4484,25.0607,9000.0],["2020-12-24",24.9207,25.2706,24.9207,25.1482,2700.0],["2020-12-28",24.9295,25.6555,24.9295,25.4543,5700.0],["2020-12-29",25.1569,25.1569,24.5271,24.9295,6700.0],["2020-12-30",24.9295,25.0169,24.2909,24.3697,8500.0],["2020-12-31",24.6496,24.8333,24.4834,24.4834,5100.0],["2021-01-04",24.7108,24.807,24.1422,24.3609,39900.0],["2021-01-05",24.2647,25.3493,24.2559,24.6058,16300.0],["2021-01-06",25.2706,26.9326,25.2706,26.329,25900.0],["2021-01-07",26.364,26.8801,26.0491,26.4865,19200.0],["2021-01-08",26.8276,26.8276,25.9441,26.5477,15800.0],["2021-01-11",25.9966,26.3465,25.9966,26.2853,4800.0],["2021-01-12",26.0754,26.7664,26.0754,26.7664,9800.0],["2021-01-13",26.7139,26.7576,26.4777,26.4777,9000.0],["2021-01-14",26.6002,26.8539,26.2415,26.504,8300.0],["2021-01-15",26.1978,26.6614,26.1978,26.2853,10700.0],["2021-01-19",26.6789,26.6789,25.6905,26.0491,12000.0],["2021-01-20",26.0316,26.1103,25.6992,25.9354,15700.0],["2021-01-21",25.8567,25.8567,25.533,25.5855,11700.0],["2021-01-22",25.3668,26.0841,25.3581,26.0579,14500.0],["2021-01-25",25.7779,25.8304,25.463,25.6642,9400.0],["2021-01-26",26.1103,26.3815,26.0229,26.3028,22300.0],["2021-01-27",25.8304,26.3553,25.1394,25.1394,18400.0],["2021-01-28",25.5768,25.8217,25.0607,25.0607,15000.0],["2021-01-29",25.3231,25.3931,24.5883,24.6321,19900.0],["2021-02-01",24.9382,26.9676,24.9382,26.8276,32700.0],["2021-02-02",26.9501,27.1163,26.1891,26.8626,18600.0],["2021-02-03",27.09,27.5361,27.0638,27.4224,18900.0],["2021-02-04",27.4224,27.5536,27.4224,27.5536,16500.0],["2021-02-05",27.7915,27.7915,26.9458,27.4039,9300.0],["2021-02-08",27.6241,28.1702,27.4127,28.0293,22800.0],["2021-02-09",28.1879,28.6195,27.9236,28.5931,24600.0],["2021-02-10",28.6195,28.6195,28.3024,28.5226,15100.0],["2021-02-11",28.6195,28.6195,27.95,27.95,9200.0],["2021-02-12",28.4697,28.4697,27.6769,28.4609,7100.0],["2021-02-16",28.4081,28.4521,27.6065,28.1438,13900.0],["2021-02-17",27.9764,28.5402,27.7915,28.2319,12200.0],["2021-02-18",28.364,28.5402,27.906,28.3728,14000.0],["2021-02-19",28.2759,28.6107,27.9941,28.6019,14200.0],["2021-02-22",28.3024,29.6413,28.3024,29.192,32600.0],["2021-02-23",29.1656,29.7206,28.8485,29.2185,15100.0],["2021-02-24",29.3066,29.9232,29.3066,29.6413,11700.0],["2021-02-25",29.8351,29.8791,29.1832,29.192,9200.0],["2021-02-26",29.2537,29.7294,28.4962,28.4962,14900.0],["2021-03-01",29.2537,29.9496,29.2537,29.932,23600.0],["2021-03-02",29.9496,29.9496,29.6941,29.6941,14100.0],["2021-03-03",29.8615,30.804,29.747,29.9496,37600.0],["2021-03-04",30.2315,30.804,29.6237,30.531,23200.0],["2021-03-05",30.6983,30.8305,30.6279,30.7864,26400.0],["2021-03-08",30.7864,31.2181,30.6983,31.2092,48500.0],["2021-03-09",31.218,31.7025,31.0066,31.6849,24600.0],["2021-03-10",31.7113,32.5834,31.4735,32.5746,51800.0],["2021-03-11",32.5922,33.9399,32.4336,33.9399,49000.0],["2021-03-12",34.3275,34.5654,32.8124,33.3409,36800.0],["2021-03-15",33.6404,33.7373,31.6673,32.4953,38900.0],["2021-03-16",32.4953,32.4953,30.989,32.0461,25100.0],["2021-03-17",32.0725,32.4248,31.359,31.8611,14400.0],["2021-03-18",31.8787,32.9357,31.8787,32.5217,22900.0],["2021-03-19",32.2751,33.9135,31.6321,33.9135,118800.0],["2021-03-22",33.5612,33.5612,32.3103,32.5394,22900.0],["2021-03-23",31.0947,32.8565,31.0947,32.002,24000.0],["2021-03-24",32.8741,33.4467,31.4206,31.4559,16300.0],["2021-03-25",31.4471,33.3321,31.1388,32.1694,14500.0],["2021-03-26",32.2399,32.4336,31.6232,32.3456,17100.0],["2021-03-29",31.4206,32.3896,31.4206,32.1077,22000.0],["2021-03-30",32.002,32.4601,31.9844,32.1958,9100.0],["2021-03-31",31.9316,32.4513,31.729,31.7554,49600.0],["2021-04-01",31.6585,32.5394,31.6585,32.5394,14000.0],["2021-04-05",32.6979,33.1472,32.1958,32.6098,9800.0],["2021-04-06",33.0327,33.4819,32.7155,32.9269,28200.0],["2021-04-07",33.0679,33.0679,32.1165,32.1165,31200.0],["2021-04-08",32.3103,32.7331,32.1694,32.5746,18400.0],["2021-04-09",32.5834,32.8741,32.2575,32.5482,8700.0],["2021-04-12",32.5129,33.2617,32.5129,33.2617,10200.0],["2021-04-13",32.8917,33.0414,32.6539,32.6539,8800.0],["2021-04-14",32.8565,33.4202,32.7684,32.9974,7300.0],["2021-04-15",32.8653,33.0767,32.8653,33.0767,3700.0],["2021-04-16",33.3762,33.385,32.971,33.1031,11200.0],["2021-04-19",33.1824,33.2176,32.557,32.8653,9100.0],["2021-04-20",32.8124,33.1471,32.3456,32.6627,22300.0],["2021-04-21",32.5834,33.0414,32.372,32.8212,8900.0],["2021-04-22",32.7331,32.7684,32.4601,32.6362,9600.0],["2021-04-23",32.5834,33.2088,31.729,32.8565,7000.0],["2021-04-26",32.6803,33.0326,32.601,32.8124,13900.0],["2021-04-27",33.2088,33.3057,32.0637,32.7155,14400.0],["2021-04-28",32.786,32.9534,32.3279,32.8565,9700.0],["2021-04-29",32.8653,33.2881,32.8388,33.2705,6300.0],["2021-04-30",32.8829,33.4995,32.8124,33.4202,23000.0],["2021-05-03",33.5083,35.0058,33.5083,34.9529,22800.0],["2021-05-04",34.8296,34.8384,34.1249,34.3275,10000.0],["2021-05-05",34.6358,34.7944,34.2835,34.5742,8400.0],["2021-05-06",34.4156,34.5477,34.1602,34.2218,7800.0],["2021-05-07",34.275,34.5585,34.0269,34.275,5700.0],["2021-05-10",34.5142,34.5497,33.7876,34.3725,13300.0],["2021-05-11",33.9205,34.532,33.7079,33.894,10700.0],["2021-05-12",33.8674,33.8762,32.5825,32.5825,13200.0],["2021-05-13",32.7331,33.2737,32.4407,32.7066,29800.0],["2021-05-14",32.8483,34.5054,32.8483,34.4168,18200.0],["2021-05-17",34.2838,34.2838,33.123,33.7965,18500.0],["2021-05-18",33.2116,34.2573,33.2116,34.1332,15400.0],["2021-05-19",33.7788,33.8762,33.2294,33.8762,8400.0],["2021-05-20",33.5306,34.275,33.5306,34.275,21700.0],["2021-05-21",34.5585,34.7712,34.1775,34.7623,14600.0],["2021-05-24",34.7712,34.9927,34.5851,34.9927,12500.0],["2021-05-25",34.913,35.3029,34.3016,34.9219,32400.0],["2021-05-26",34.2307,35.2054,34.2307,34.9041,12900.0],["2021-05-27",34.9484,34.9484,34.4168,34.5585,30600.0],["2021-05-28",34.5585,34.5585,34.2661,34.4256,8900.0],["2021-06-01",34.5142,35.0016,34.5142,35.0016,16000.0],["2021-06-02",34.0091,34.8953,34.0091,34.8155,15700.0],["2021-06-03",33.761,34.9927,33.761,34.7535,7700.0],["2021-06-04",34.6028,34.8687,34.5497,34.7535,6900.0],["2021-06-07",34.6471,35.0016,34.5054,35.0016,30700.0],["2021-06-08",34.532,35.1079,34.532,34.8598,16500.0],["2021-06-09",34.6117,35.1256,34.2838,34.6383,16500.0],["2021-06-10",34.6383,34.7358,33.8053,33.8762,7100.0],["2021-06-11",34.1332,34.1332,33.7522,33.894,9300.0],["2021-06-14",34.0978,34.1066,33.4863,33.5395,8200.0],["2021-06-15",33.5306,33.8674,33.2294,33.5395,23400.0],["2021-06-16",33.2382,33.8053,33.2382,33.6547,20400.0],["2021-06-17",33.6547,33.9383,33.5395,33.6724,21600.0],["2021-06-18",33.5572,34.4079,33.4509,34.0269,53700.0],["2021-06-21",34.0003,34.5585,33.6902,34.4433,19300.0],["2021-06-22",34.3016,34.3016,33.894,34.1421,20300.0],["2021-06-23",34.6206,34.6206,34.1155,34.2484,25000.0],["2021-06-24",34.1155,34.975,34.1155,34.8687,19900.0],["2021-06-25",34.7801,34.7801,34.0623,34.1243,58600.0],["2021-06-28",34.2838,34.2838,33.8496,34.1864,22800.0],["2021-06-29",34.3459,34.5497,33.8142,33.8231,23800.0],["2021-06-30",33.8231,34.1775,33.7699,33.7699,30900.0],["2021-07-01",34.0623,34.1509,33.8496,33.9914,39700.0],["2021-07-02",34.0003,34.5497,33.9826,34.275,17700.0],["2021-07-06",34.2395,34.3636,33.5306,33.575,25200.0],["2021-07-07",33.6281,33.9294,33.442,33.442,28100.0],["2021-07-08",33.3534,33.5129,32.5648,32.8218,33500.0],["2021-07-09",33.3091,33.8231,33.0521,33.442,23800.0],["2021-07-12",33.1939,34.0269,33.1939,33.8319,7800.0],["2021-07-13",33.7256,34.0978,33.1851,33.3091,24500.0],["2021-07-14",33.3623,33.9737,33.1762,33.2559,27600.0],["2021-07-15",33.3977,33.8851,32.9901,33.6901,22200.0],["2021-07-16",33.7256,33.9383,33.2294,33.2294,13100.0],["2021-07-19",32.804,33.2116,32.2458,32.4407,15200.0],["2021-07-20",32.9635,33.9205,32.804,32.8306,30000.0],["2021-07-21",33.1585,33.6901,33.0521,33.2559,7500.0],["2021-07-22",33.318,33.318,32.299,32.5471,7200.0],["2021-07-23",32.6622,32.8395,32.4407,32.4496,9200.0],["2021-07-26",32.2989,32.9369,32.2989,32.8483,6000.0],["2021-07-27",32.6268,32.6268,31.3154,31.7761,5900.0],["2021-07-28",31.5457,31.8736,31.3685,31.6344,14400.0],["2021-07-29",31.8913,31.9268,31.4128,31.4571,14000.0],["2021-07-30",31.404,31.466,31.1204,31.1204,11200.0],["2021-08-02",31.4217,31.7673,31.0584,31.1647,12200.0],["2021-08-03",31.271,31.5635,31.2002,31.271,16400.0],["2021-08-04",31.0761,31.7052,31.0761,31.4394,15900.0],["2021-08-05",31.466,32.2724,31.466,32.0508,13800.0],["2021-08-06",32.1311,33.3528,32.0687,32.9694,18900.0],["2021-08-09",32.8445,33.442,32.7553,33.005,22600.0],["2021-08-10",33.1745,33.3083,33.014,33.0675,11000.0],["2021-08-11",33.2191,33.442,33.1388,33.3885,10800.0],["2021-08-12",33.3885,33.3885,33.1923,33.3618,9100.0],["2021-08-13",33.3974,33.5936,33.2637,33.3082,13600.0],["2021-08-16",33.2191,33.4063,33.2012,33.2191,11100.0],["2021-08-17",33.3528,33.3528,33.1121,33.1745,12800.0],["2021-08-18",33.0853,33.558,32.9961,32.9961,18100.0],["2021-08-19",33.0496,33.0942,32.8356,33.0229,17400.0],["2021-08-20",33.0853,34.0038,32.1489,32.6572,37000.0],["2021-08-23",32.9069,33.8879,32.9069,33.442,26600.0],["2021-08-24",33.4688,33.7809,33.3796,33.5758,14300.0],["2021-08-25",33.442,34.1733,32.7999,33.0229,36400.0],["2021-08-26",33.3528,33.4242,32.6394,32.7732,15800.0],["2021-08-27",33.0318,33.5312,33.0318,33.3261,26200.0],["2021-08-30",33.3528,33.3528,33.0942,33.0942,15900.0],["2021-08-31",33.335,33.6471,33.1121,33.3707,23700.0],["2021-09-01",33.2815,33.5401,33.1923,33.4331,21300.0],["2021-09-02",33.4509,33.6115,33.3974,33.5401,12600.0],["2021-09-03",33.3974,33.442,33.2726,33.4331,16300.0],["2021-09-07",33.2547,33.4955,33.0229,33.0407,23300.0],["2021-09-08",33.2904,33.3083,32.907,32.907,17300.0],["2021-09-09",33.0318,33.1299,32.7643,32.8624,24300.0],["2021-09-10",32.9872,32.9961,32.7732,32.7732,28500.0],["2021-09-13",32.907,33.0496,32.6305,32.907,19400.0],["2021-09-14",33.0407,33.0407,32.7286,32.7464,21300.0],["2021-09-15",32.8178,33.2191,32.7732,33.121,24700.0],["2021-09-16",33.2012,33.4331,32.8802,32.9961,20300.0],["2021-09-17",33.014,33.7631,33.014,33.6471,93700.0],["2021-09-20",33.335,33.335,32.8713,33.1566,23200.0],["2021-09-21",33.3528,33.3885,33.0853,33.3082,11900.0],["2021-09-22",33.4777,33.8522,33.4777,33.5044,12200.0],["2021-09-23",33.6739,34.2089,33.665,33.9682,15800.0],["2021-09-24",34.1109,34.1733,33.9503,33.9682,15600.0],["2021-09-27",34.0217,35.1186,34.0217,34.8956,37700.0],["2021-09-28",34.9848,34.9848,34.3338,34.3784,12400.0],["2021-09-29",34.9402,35.0026,34.1644,34.7886,9800.0],["2021-09-30",34.851,34.851,32.2203,34.4943,15600.0],["2021-10-01",34.53,35.074,34.1198,34.8778,22000.0],["2021-10-04",34.6549,34.8065,34.3249,34.6281,10200.0],["2021-10-05",34.9402,35.0651,34.6549,34.9402,13300.0],["2021-10-06",34.1376,35.0116,34.1376,35.0116,11000.0],["2021-10-07",35.1275,35.4129,35.1275,35.395,16800.0],["2021-10-08",35.4485,35.5377,35.3148,35.5288,11600.0],["2021-10-11",35.3861,35.5556,35.181,35.181,12300.0],["2021-10-12",35.181,35.3326,35.181,35.2702,5200.0],["2021-10-13",35.2256,35.288,35.0294,35.1097,15800.0],["2021-10-14",35.1186,35.4307,35.1186,35.4039,12800.0],["2021-10-15",35.618,35.6447,35.1632,35.2256,13800.0],["2021-10-18",33.9949,35.3148,33.9949,35.0205,10400.0],["2021-10-19",35.2256,35.2256,34.637,35.1007,11500.0],["2021-10-20",34.9224,34.9581,34.3873,34.7084,9300.0],["2021-10-21",34.4943,34.9491,34.4765,34.7886,6500.0],["2021-10-22",34.5568,35.2969,34.5568,34.9581,9500.0],["2021-10-25",34.4587,35.3772,34.4587,35.181,9100.0],["2021-10-26",35.4039,35.6447,34.8064,34.8064,14400.0],["2021-10-27",34.9402,35.6715,34.9402,35.5734,26200.0],["2021-10-28",35.6715,37.785,35.6269,37.5442,35500.0],["2021-10-29",37.5442,37.5442,37.0983,37.2321,9000.0],["2021-11-01",37.571,37.678,37.0983,37.0983,16800.0],["2021-11-02",37.0627,37.0627,36.7238,36.9022,7700.0],["2021-11-03",36.7862,37.6067,36.2868,37.4105,21900.0],["2021-11-04",37.241,37.9009,37.0894,37.9009,13400.0],["2021-11-05",38.152,39.0935,38.143,38.9142,27600.0],["2021-11-08",39.1383,39.1832,38.8783,39.1294,9500.0],["2021-11-09",38.9052,38.9142,38.5914,38.5914,6700.0],["2021-11-10",36.7802,39.219,36.7802,38.9052,24900.0],["2021-11-11",39.3087,39.3087,38.5465,38.5465,7100.0],["2021-11-12",38.8155,38.8155,38.152,38.5196,6600.0],["2021-11-15",38.421,38.69,38.0713,38.1789,8600.0],["2021-11-16",37.2105,38.5734,37.2105,38.161,12000.0],["2021-11-17",38.0893,38.421,37.8292,38.2506,7600.0],["2021-11-18",38.1968,38.5914,37.8113,38.5017,8700.0],["2021-11-19",38.4658,38.5914,37.8203,37.9816,8100.0],["2021-11-22",37.9906,38.8245,37.9906,38.4479,13000.0],["2021-11-23",37.9817,38.6452,37.6858,38.5465,10900.0],["2021-11-24",38.7707,38.7707,38.0175,38.6721,6900.0],["2021-11-26",37.892,37.892,36.1435,36.4036,11700.0],["2021-11-29",36.6188,37.4347,36.3049,36.4932,26500.0],["2021-11-30",36.4753,37.0581,36.018,36.2601,14200.0],["2021-12-01",36.9147,38.1341,36.3229,36.3229,17600.0],["2021-12-02",36.5829,38.3044,36.4394,37.9099,25300.0],["2021-12-03",37.6858,37.6947,36.6905,36.6905,11600.0],["2021-12-06",37.0312,37.4078,36.7891,37.0133,16400.0],["2021-12-07",37.2016,37.6678,37.0402,37.0402,7100.0],["2021-12-08",36.8609,37.2733,36.3767,36.7533,8700.0],["2021-12-09",36.3767,36.8698,36.1346,36.1346,7900.0],["2021-12-10",36.3946,36.5112,34.3772,36.2153,11600.0],["2021-12-13",35.1214,36.2601,35.1214,36.2601,12700.0],["2021-12-14",35.4621,37.6678,35.4621,37.6409,52000.0],["2021-12-15",36.7891,38.5465,36.3318,37.6589,33500.0],["2021-12-16",37.9906,38.0265,36.296,36.4394,29100.0],["2021-12-17",36.6008,36.8429,35.8297,36.4215,46600.0],["2021-12-20",36.0001,36.547,35.1214,35.8835,19500.0],["2021-12-21",36.5201,37.2105,36.4932,36.4932,22000.0],["2021-12-22",36.7712,37.623,36.7712,37.3809,15100.0],["2021-12-23",37.3809,37.7396,36.816,37.5244,8000.0],["2021-12-27",37.2285,37.6589,37.076,37.3899,14500.0],["2021-12-28",37.7037,37.7037,36.5739,36.9057,21200.0],["2021-12-29",37.1388,37.8023,37.1388,37.5333,8400.0],["2021-12-30",37.5154,37.6499,37.2374,37.2464,5200.0],["2021-12-31",37.5244,37.7037,37.0402,37.2195,8500.0],["2022-01-03",37.3092,38.0355,37.3092,37.5871,15100.0],["2022-01-04",37.883,38.3044,37.7396,38.161,25600.0],["2022-01-05",38.0534,38.4838,37.7754,38.0713,21100.0],["2022-01-06",37.9548,39.8018,37.9548,39.4163,33200.0],["2022-01-07",39.7301,41.0033,39.3176,40.5281,38300.0],["2022-01-10",40.5191,40.7254,40.1246,40.4474,12000.0],["2022-01-11",40.5909,40.7523,39.7211,39.7301,11400.0],["2022-01-12",39.9901,39.9901,38.8693,38.9769,18500.0],["2022-01-13",39.2728,40.1157,39.1383,39.6494,8000.0],["2022-01-14",39.5956,39.6763,38.7259,39.6315,6500.0],["2022-01-18",39.4163,39.9005,39.228,39.479,14500.0],["2022-01-19",39.8377,40.2322,38.8693,39.0935,10100.0],["2022-01-20",39.0218,40.5281,38.3672,38.6541,12800.0],["2022-01-21",38.2327,39.0038,37.6589,38.2506,23400.0],["2022-01-24",37.9817,39.2459,37.9817,39.2459,20000.0],["2022-01-25",38.69,38.7259,37.8382,38.5017,15900.0],["2022-01-26",38.9859,39.21,36.1077,36.8877,41000.0],["2022-01-27",36.9146,37.2733,35.4442,35.8297,13200.0],["2022-01-28",35.5966,35.5966,34.1171,34.8793,14800.0],["2022-01-31",33.5074,35.8656,33.5074,34.8344,27900.0],["2022-02-01",34.9689,35.9373,34.673,35.8835,20600.0],["2022-02-02",35.4621,35.5876,34.6013,35.2648,17000.0],["2022-02-03",35.0855,36.2153,34.9331,36.1077,21000.0],["2022-02-04",36.252,36.766,36.1167,36.297,12100.0],["2022-02-07",36.0626,36.3512,36.0355,36.2339,11100.0],["2022-02-08",36.1618,37.2169,36.0716,36.6848,13300.0],["2022-02-09",37.2259,38.2269,36.8021,37.0004,18600.0],["2022-02-10",36.6487,37.3882,36.1347,36.4053,23900.0],["2022-02-11",36.4864,37.1267,36.3061,36.3602,12200.0],["2022-02-14",36.775,37.1538,35.7379,35.9454,15200.0],["2022-02-15",36.3331,36.6848,35.9454,36.5225,11300.0],["2022-02-16",36.6938,37.1718,36.5856,36.8021,10300.0],["2022-02-17",36.6938,36.8381,35.8371,35.9724,16300.0],["2022-02-18",35.9454,36.7119,35.9454,36.279,17000.0],["2022-02-22",36.5496,36.7029,36.1528,36.4143,12800.0],["2022-02-23",36.3782,36.8291,35.9634,35.9634,9400.0],["2022-02-24",35.6207,35.6207,34.0516,34.9624,13500.0],["2022-02-25",35.6478,36.3061,35.4043,35.8101,11100.0],["2022-02-28",35.765,35.9363,35.3141,35.3592,21400.0],["2022-03-01",35.0616,35.0616,34.0786,34.2861,23300.0],["2022-03-02",34.5295,35.6387,34.5295,35.5937,12600.0],["2022-03-03",35.4403,36.1888,35.1788,35.9634,15300.0],["2022-03-04",36.0987,36.0987,35.3141,35.7199,16600.0],["2022-03-07",35.8281,35.9454,34.6738,34.8542,13100.0],["2022-03-08",35.2329,35.3231,34.7189,34.7189,8600.0],["2022-03-09",35.3321,35.3411,34.773,34.8361,12200.0],["2022-03-10",34.7189,35.26,34.6017,34.8542,12800.0],["2022-03-11",35.26,35.4313,35.0616,35.1337,8000.0],["2022-03-14",35.2961,35.8732,35.0345,35.3141,9100.0],["2022-03-15",35.1878,35.6748,35.1878,35.4043,9900.0],["2022-03-16",36.279,36.279,35.5035,35.5305,14500.0],["2022-03-17",35.6207,36.0626,35.2059,35.8011,12900.0],["2022-03-18",35.8011,36.279,35.0526,35.9814,42100.0],["2022-03-21",35.9814,35.9814,35.3141,35.3412,6700.0],["2022-03-22",36.3061,36.3061,35.8462,36.0536,14100.0],["2022-03-23",35.8822,35.9093,35.6207,35.6929,22200.0],["2022-03-24",36.0355,36.0716,35.8011,36.0536,11600.0],["2022-03-25",36.2339,36.7479,35.9904,36.4954,22200.0],["2022-03-28",36.279,36.748,36.243,36.5225,31800.0],["2022-03-29",36.8832,36.9824,36.8381,36.9013,15100.0],["2022-03-30",36.802,37.3341,36.7029,36.7119,20600.0],["2022-03-31",36.766,36.9644,36.7479,36.784,18900.0],["2022-04-01",36.9734,37.0095,36.802,36.8922,28500.0],["2022-04-04",36.6127,36.8832,36.5225,36.5315,19000.0],["2022-04-05",36.5225,36.5225,36.0806,36.261,55500.0],["2022-04-06",36.0716,36.8381,36.0716,36.3241,26400.0],["2022-04-07",36.4143,36.5045,35.7109,35.8913,20300.0],["2022-04-08",36.1979,36.288,35.7109,35.792,22100.0],["2022-04-11",35.9183,36.3061,35.9183,36.0355,16000.0],["2022-04-12",36.0716,36.5856,35.9814,36.1167,9700.0],["2022-04-13",36.3602,36.3602,35.8281,35.9273,18300.0],["2022-04-14",35.9995,36.2249,35.9814,36.1979,22800.0],["2022-04-18",36.1979,36.3692,36.1618,36.2159,11500.0],["2022-04-19",36.4143,37.2529,36.4143,36.8742,23500.0],["2022-04-20",37.1357,37.5415,37.0726,37.3251,16100.0],["2022-04-21",37.6678,38.1728,37.1988,37.1988,12200.0],["2022-04-22",37.289,37.4063,36.8111,36.8652,13500.0],["2022-04-25",36.5676,36.9914,36.3421,36.9013,29500.0],["2022-04-26",36.6307,36.9554,36.0987,36.2159,21100.0],["2022-04-27",36.2249,36.3151,35.3502,35.3592,23000.0],["2022-04-28",35.6478,35.9003,35.1969,35.7109,10800.0],["2022-04-29",35.6658,36.0446,34.4754,34.5656,17300.0],["2022-05-02",34.9083,34.9083,32.753,33.2129,32800.0],["2022-05-03",33.1228,33.1408,32.6538,32.762,9300.0],["2022-05-04",32.5095,33.5286,32.5095,33.3933,13400.0],["2022-05-05",33.2039,33.2039,32.2029,32.3743,11600.0],["2022-05-06",32.4469,32.701,31.7934,31.984,12000.0],["2022-05-09",31.8842,32.3017,31.4576,32.2926,18800.0],["2022-05-10",32.1837,32.229,31.394,31.7117,8400.0],["2022-05-11",31.8206,32.5013,31.4213,32.3924,28200.0],["2022-05-12",32.1111,32.1292,31.2579,31.6391,25200.0],["2022-05-13",31.6936,31.7299,30.9947,31.3214,24900.0],["2022-05-16",31.3124,31.3668,30.786,31.2761,6400.0],["2022-05-17",31.6028,32.0475,31.6028,31.9931,7400.0],["2022-05-18",31.6845,31.8569,30.8223,31.1762,11700.0],["2022-05-19",31.3033,31.3033,30.2142,30.3594,18800.0],["2022-05-20",30.677,31.5302,30.0962,30.4229,13400.0],["2022-05-23",30.5954,31.1762,30.5954,30.8676,10300.0],["2022-05-24",30.6952,31.0764,30.2323,30.8132,9800.0],["2022-05-25",31.031,31.1944,30.7859,30.8495,12000.0],["2022-05-26",30.8132,31.3033,30.6952,31.0945,16300.0],["2022-05-27",31.4122,31.7843,31.385,31.6573,7100.0],["2022-05-31",31.5846,31.5846,31.2034,31.2125,11600.0],["2022-06-01",31.7571,32.3652,31.4757,32.3107,22600.0],["2022-06-02",32.0748,32.9007,31.7389,32.8462,12800.0],["2022-06-03",32.338,32.6012,32.1474,32.1564,6900.0],["2022-06-06",32.3833,32.4469,31.512,31.7662,28800.0],["2022-06-07",31.6754,32.6647,31.6754,32.229,10900.0],["2022-06-08",32.1927,32.5376,32.1292,32.3833,16900.0],["2022-06-09",32.2018,32.2744,32.0384,32.0566,14200.0],["2022-06-10",31.8569,32.0021,31.512,31.6482,17600.0],["2022-06-13",31.1853,31.4122,30.8676,31.0855,11700.0],["2022-06-14",30.795,31.2307,30.668,31.0401,14100.0],["2022-06-15",30.8949,31.8569,30.8313,31.2761,12800.0],["2022-06-16",31.0673,31.149,30.6317,30.7133,14100.0],["2022-06-17",30.7133,31.0764,30.7133,30.8949,20200.0],["2022-06-21",31.6028,31.9295,31.5302,31.7843,8100.0],["2022-06-22",30.7043,31.9295,30.7043,31.7117,10500.0],["2022-06-23",31.63,31.7389,31.0492,31.5937,10500.0],["2022-06-24",31.3124,31.9477,31.1581,31.748,45800.0],["2022-06-27",31.7208,31.748,31.3033,31.5393,9400.0],["2022-06-28",31.5846,31.8115,31.1127,31.2125,9600.0],["2022-06-29",30.8586,31.1127,30.6952,30.8949,7000.0],["2022-06-30",30.8404,31.1218,30.7406,30.9766,16800.0],["2022-07-01",31.2851,31.9114,31.0945,31.6482,16800.0],["2022-07-05",31.3305,32.2472,31.3305,32.2472,11400.0],["2022-07-06",32.1201,32.465,32.0838,32.2563,5900.0],["2022-07-07",32.22,32.6556,32.1655,32.4015,10700.0],["2022-07-08",32.4015,32.6193,32.3561,32.5195,22100.0],["2022-07-11",32.1564,32.3289,32.1292,32.1292,8000.0],["2022-07-12",32.22,32.4196,32.1292,32.1292,7100.0],["2022-07-13",32.0838,32.0838,31.63,31.8479,11300.0],["2022-07-14",31.7571,31.7571,31.4485,31.5393,13400.0],["2022-07-15",31.8115,32.4469,31.8115,32.3743,15200.0],["2022-07-18",32.3561,32.6193,32.2835,32.3743,7600.0],["2022-07-19",33.064,33.2456,33.064,33.1003,5700.0],["2022-07-20",33.3363,33.5905,33.1185,33.5179,7500.0],["2022-07-21",33.5995,33.8083,33.3636,33.5905,9600.0],["2022-07-22",33.8083,33.9263,33.5723,33.5814,19100.0],["2022-07-25",33.9081,34.3438,33.9081,33.9898,9900.0],["2022-07-26",34.6433,34.7159,34.0352,34.0352,5900.0],["2022-07-27",34.3891,34.7431,34.3891,34.7431,8300.0],["2022-07-28",34.7431,35.451,34.1804,34.4073,8000.0],["2022-07-29",34.4981,34.8339,34.0443,34.1895,18700.0],["2022-08-01",34.2621,34.9972,33.6358,34.7068,9400.0],["2022-08-02",34.5434,34.607,34.2621,34.5797,4200.0],["2022-08-03",34.8248,35.324,34.3529,35.2605,14400.0],["2022-08-04",35.1697,35.3058,35.0789,35.3058,11100.0],["2022-08-05",35.3058,35.9997,35.3058,35.8993,11700.0],["2022-08-08",35.9267,36.7666,35.7258,36.4745,17500.0],["2022-08-09",36.9584,36.9584,36.3101,36.6388,6200.0],["2022-08-10",36.7301,37.3327,36.7301,37.3327,15500.0],["2022-08-11",37.3875,38.1635,37.2414,37.9627,28300.0],["2022-08-12",38.2822,38.3644,37.3327,38.3279,16200.0],["2022-08-15",37.9901,38.7022,37.7253,38.7022,12700.0],["2022-08-16",38.4283,38.9122,38.4283,38.8574,5800.0],["2022-08-17",39.0765,39.4783,38.7478,39.1039,17300.0],["2022-08-18",39.0948,39.4143,38.9396,39.4143,9600.0],["2022-08-19",39.0491,39.4417,38.1727,38.2822,20600.0],["2022-08-22",38.0448,38.757,36.1184,37.5518,20800.0],["2022-08-23",38.5287,38.5287,37.1318,37.2688,12900.0],["2022-08-24",37.0953,37.4331,36.5658,36.584,10200.0],["2022-08-25",37.5609,37.6888,36.9766,37.5153,7800.0],["2022-08-26",37.5244,37.5244,36.6206,36.7027,6300.0],["2022-08-29",36.2736,36.7849,36.2736,36.3558,5300.0],["2022-08-30",36.7301,36.7666,36.0454,36.091,5900.0],["2022-08-31",36.3284,36.5019,35.6436,35.6436,7500.0],["2022-09-01",35.6071,35.6071,34.9315,35.2237,7400.0],["2022-09-02",35.2145,35.2145,34.6302,34.6302,5800.0],["2022-09-06",34.9863,35.0593,33.7994,34.3289,10400.0],["2022-09-07",35.3332,35.3697,34.2833,34.7398,8100.0],["2022-09-08",33.8816,34.4841,33.8816,34.4202,6100.0],["2022-09-09",34.4476,34.7306,34.0824,34.6028,9100.0],["2022-09-12",33.9911,34.9954,33.9911,34.9954,13600.0],["2022-09-13",34.4659,34.4659,33.4068,33.5711,10900.0],["2022-09-14",33.8085,34.1828,33.6442,33.9455,22800.0],["2022-09-15",34.0276,34.3837,33.9272,34.2559,18500.0],["2022-09-16",34.0094,34.9589,34.0094,34.7398,33600.0],["2022-09-19",35.9541,35.9541,34.9863,35.105,7800.0],["2022-09-20",35.3423,35.7075,35.2054,35.4519,15700.0],["2022-09-21",35.9997,36.2462,35.6162,35.6162,9400.0],["2022-09-22",35.598,35.6071,35.1506,35.461,17000.0],["2022-09-23",35.105,35.7258,35.105,35.3789,14000.0],["2022-09-26",35.5615,35.6893,35.2876,35.6893,15000.0],["2022-09-27",35.671,35.9997,35.2419,35.3789,16300.0],["2022-09-28",35.8354,36.2827,35.7897,35.7897,9500.0],["2022-09-29",35.6071,35.881,35.5158,35.6345,11700.0],["2022-09-30",35.7988,36.0454,35.598,35.598,25100.0],["2022-10-03",35.7988,36.301,35.7988,36.0454,7800.0],["2022-10-04",36.2097,36.8397,36.2097,36.3558,16300.0],["2022-10-05",36.2462,37.3236,36.1093,36.5384,15100.0],["2022-10-06",36.7392,36.9766,36.5019,36.6206,8200.0],["2022-10-07",36.794,36.794,35.5067,35.6984,7700.0],["2022-10-10",35.6984,35.9541,35.6254,35.8536,3700.0],["2022-10-11",35.8262,36.1093,35.6071,35.9084,8800.0],["2022-10-12",36.2827,36.2827,35.9267,36.091,6000.0],["2022-10-13",35.9723,37.2779,35.8171,37.2323,13000.0],["2022-10-14",37.4057,37.5975,36.5658,37.3966,7200.0],["2022-10-17",36.2919,38.2092,36.2919,38.0996,11300.0],["2022-10-18",38.5561,38.62,36.8397,37.9444,6200.0],["2022-10-19",37.2049,37.7253,37.1592,37.6614,15000.0],["2022-10-20",37.4149,37.4149,36.2188,36.7484,5400.0],["2022-10-21",36.8032,36.9766,36.2645,36.7666,11400.0],["2022-10-24",36.8853,36.931,36.164,36.9218,39500.0],["2022-10-25",36.6936,38.0722,36.6936,38.0722,10200.0],["2022-10-26",37.9809,38.5379,37.5883,38.0814,9700.0],["2022-10-27",38.2366,39.04,38.2366,38.2731,8400.0],["2022-10-28",38.3741,39.2924,38.1353,39.1913,10500.0],["2022-10-31",38.8791,39.6413,38.8791,39.2556,8600.0],["2022-11-01",39.5403,39.5403,38.8883,38.8883,4800.0],["2022-11-02",38.3282,39.476,38.3282,38.3465,11200.0],["2022-11-03",38.319,38.319,36.4549,38.218,12600.0],["2022-11-04",38.6037,38.8791,37.6579,38.6679,14200.0],["2022-11-07",38.7689,38.9801,38.5118,38.9801,10200.0],["2022-11-08",39.3015,39.4301,38.2915,38.2915,7500.0],["2022-11-09",38.2455,38.4476,37.9701,38.1996,7100.0],["2022-11-10",39.0352,39.8984,39.0352,39.5403,16900.0],["2022-11-11",39.4025,39.4852,38.87,38.87,12700.0],["2022-11-14",39.0261,39.1454,38.4659,38.6679,9900.0],["2022-11-15",39.2464,39.2464,38.2915,38.3925,6200.0],["2022-11-16",37.667,38.3098,37.667,38.3098,3400.0],["2022-11-17",38.2915,38.8332,37.7589,38.824,10600.0],["2022-11-18",39.2556,39.3566,38.7138,39.1454,11500.0],["2022-11-21",39.2648,39.4025,39.1638,39.1638,4100.0],["2022-11-22",38.7965,39.7239,38.7965,39.3934,8300.0],["2022-11-23",38.8424,39.779,38.8424,39.4485,5100.0],["2022-11-25",39.5219,39.5587,39.1179,39.1546,2000.0],["2022-11-28",39.1179,39.3015,38.3374,38.7506,10000.0],["2022-11-29",38.971,38.971,38.4016,38.6771,5100.0],["2022-11-30",38.8424,39.4668,38.2731,39.4668,9000.0],["2022-12-01",39.1271,39.8066,39.0903,39.7515,8400.0],["2022-12-02",39.3934,39.577,38.8424,39.4668,5500.0],["2022-12-05",38.824,38.824,37.1069,38.3557,12000.0],["2022-12-06",38.521,39.3934,38.521,39.3474,38700.0],["2022-12-07",39.1179,39.6138,38.8332,38.8332,5500.0],["2022-12-08",39.1087,39.1179,39.0261,39.0261,4300.0],["2022-12-09",38.7506,38.7506,38.3741,38.3741,7400.0],["2022-12-12",38.2455,38.9985,38.0619,38.8516,8000.0],["2022-12-13",39.476,39.476,38.4751,39.2373,25900.0],["2022-12-14",39.1822,39.1822,37.9058,37.9058,16100.0],["2022-12-15",37.8874,37.8874,36.9875,37.2171,6600.0],["2022-12-16",36.6386,37.6211,36.3172,37.6119,41800.0],["2022-12-19",37.3365,37.8507,37.2814,37.2814,7300.0],["2022-12-20",37.2538,37.4467,37.2446,37.2446,4400.0],["2022-12-21",37.5109,38.3282,37.4926,37.5109,10400.0],["2022-12-22",37.3824,37.5109,37.2814,37.2814,5800.0],["2022-12-23",37.465,37.465,37.465,37.465,2300.0],["2022-12-27",37.3273,37.4191,36.9049,37.2446,3200.0],["2022-12-28",36.9508,36.9508,36.5284,36.7396,3900.0],["2022-12-29",37.0242,37.3732,36.8222,37.3456,4300.0],["2022-12-30",36.9692,37.2079,36.758,36.758,8300.0],["2023-01-03",36.9049,37.162,36.4641,36.8222,8700.0],["2023-01-04",36.9967,36.9967,36.5284,36.6019,5300.0],["2023-01-05",36.5559,36.5835,36.0693,36.4457,7800.0],["2023-01-06",36.5651,36.9141,36.5651,36.8957,13900.0],["2023-01-09",36.8222,36.8406,36.2162,36.308,7200.0],["2023-01-10",36.2713,37.1436,36.005,36.6845,12700.0],["2023-01-11",36.7304,36.7304,36.0417,36.0417,8700.0],["2023-01-12",36.2345,36.7855,36.2162,36.611,8900.0],["2023-01-13",36.4549,37.364,36.4549,37.1896,5800.0],["2023-01-17",36.7947,36.8222,36.7855,36.8222,3800.0],["2023-01-18",36.9416,36.9416,35.8489,35.8489,4600.0],["2023-01-19",35.7662,35.7662,35.2796,35.4724,6700.0],["2023-01-20",35.6285,36.0693,35.6285,36.0693,8700.0],["2023-01-23",35.6836,36.005,35.3347,35.9958,11400.0],["2023-01-24",36.0417,36.0417,35.6836,35.8764,5400.0],["2023-01-25",35.8121,36.4641,35.8121,35.8121,5200.0],["2023-01-26",35.6101,35.6285,34.4899,35.6285,13200.0],["2023-01-27",35.6285,35.6285,34.6276,34.8847,10700.0],["2023-01-30",34.8847,35.1694,34.398,34.499,10500.0],["2023-01-31",34.5909,35.803,34.5909,35.2612,12700.0],["2023-02-01",35.3255,35.7938,35.1235,35.5091,22700.0],["2023-02-02",35.5459,36.4641,35.5091,36.2529,10200.0],["2023-02-03",36.2252,37.1401,36.2252,36.983,7700.0],["2023-02-06",36.983,37.1401,36.1882,36.6595,7800.0],["2023-02-07",36.8721,37.2048,36.8628,37.2048,10000.0],["2023-02-08",37.2047,37.3618,36.8443,37.0661,9700.0],["2023-02-09",37.1493,37.1493,36.5394,36.5394,3700.0],["2023-02-10",36.4285,36.6873,36.41,36.641,7200.0],["2023-02-13",36.5948,36.6226,36.4193,36.5209,6600.0],["2023-02-14",36.8351,36.8813,36.2991,36.4562,11800.0],["2023-02-15",36.41,36.6688,36.0958,36.2806,10000.0],["2023-02-16",36.2529,36.4932,35.8833,36.3176,11800.0],["2023-02-17",36.3546,37.4265,36.142,36.8259,17300.0],["2023-02-21",36.5301,36.6318,36.3638,36.3638,8400.0],["2023-02-22",36.5486,36.5764,35.9942,36.1513,10200.0],["2023-02-23",36.142,36.6133,36.142,36.4839,5100.0],["2023-02-24",36.0958,36.2622,35.9018,36.0773,4500.0],["2023-02-27",35.5413,36.1235,35.5413,36.1235,4000.0],["2023-02-28",36.5856,36.9645,36.3823,36.5486,8100.0],["2023-03-01",36.6965,36.8628,36.2991,36.3731,7800.0],["2023-03-02",35.8001,36.3453,35.8001,36.1328,5800.0],["2023-03-03",36.1143,36.1143,36.1143,36.1143,2300.0],["2023-03-06",36.1697,36.1697,34.6357,35.5321,34800.0],["2023-03-07",35.5229,35.5229,34.4786,34.839,11800.0],["2023-03-08",34.3955,34.4694,33.5453,34.377,8700.0],["2023-03-09",33.9888,33.9888,33.2218,33.4067,31500.0],["2023-03-10",33.1664,33.3974,32.5472,32.9631,11800.0],["2023-03-13",32.5195,32.5195,30.1907,30.4772,10900.0],["2023-03-14",31.6323,32.039,30.4033,30.4495,20300.0],["2023-03-15",31.2073,31.2073,29.5716,29.7472,6200.0],["2023-03-16",29.627,32.1591,29.4607,32.1591,11600.0],["2023-03-17",31.4475,31.4475,29.4422,29.4422,35800.0],["2023-03-20",29.9782,30.5881,29.5623,30.1723,23400.0],["2023-03-21",31.8819,32.1499,31.2165,31.697,16600.0],["2023-03-22",31.8819,32.3439,31.3459,31.697,23600.0],["2023-03-23",32.2515,32.2515,30.9578,31.3921,27800.0],["2023-03-24",31.004,32.1961,31.004,31.9558,12300.0],["2023-03-27",32.3439,32.6489,31.697,31.697,7500.0],["2023-03-28",31.7248,32.4641,31.4198,31.5954,72200.0],["2023-03-29",31.6324,31.7433,30.9947,31.1333,9800.0],["2023-03-30",31.8264,31.8264,30.3663,30.3663,9700.0],["2023-03-31",30.7637,30.8746,30.2092,30.5234,16000.0],["2023-04-03",30.6436,30.7544,30.4957,30.7082,13900.0],["2023-04-04",30.3294,30.5142,30.1723,30.3386,12700.0],["2023-04-05",30.0336,30.4587,29.8119,29.9412,21000.0],["2023-04-06",29.9228,30.4218,29.8858,30.0336,14800.0],["2023-04-10",29.9782,30.3294,29.9782,30.2,11500.0],["2023-04-11",30.1168,31.1795,30.1168,30.6343,18900.0],["2023-04-12",30.6805,30.6805,30.1076,30.237,6800.0],["2023-04-13",30.3109,31.0964,30.3109,30.3571,8200.0],["2023-04-14",30.4772,30.7544,29.3221,29.3221,14700.0],["2023-04-17",29.091,29.969,29.0633,29.8396,6400.0],["2023-04-18",29.5716,29.8858,29.5716,29.8026,8400.0],["2023-04-19",30.4587,30.8838,30.394,30.7452,7800.0],["2023-04-20",30.4033,30.7175,30.2462,30.7175,4000.0],["2023-04-21",30.5974,30.6251,30.0429,30.0429,8500.0],["2023-04-24",30.0983,30.3201,29.7564,29.7564,4700.0],["2023-04-25",29.5716,29.5716,28.6844,28.8231,4600.0],["2023-04-26",28.6844,29.0171,28.1947,28.4996,9700.0],["2023-04-27",28.6475,29.2944,28.6013,29.2944,7800.0],["2023-04-28",29.0615,29.1826,28.8752,29.1826,11900.0],["2023-05-01",28.9218,29.4248,28.0369,28.6982,19600.0],["2023-05-02",28.5492,28.6889,26.6956,27.1986,18900.0],["2023-05-03",27.3383,28.0648,26.6583,26.6583,13900.0],["2023-05-04",26.3044,26.4813,25.848,26.3789,14600.0],["2023-05-05",26.8726,28.158,26.8632,27.9437,19700.0],["2023-05-08",28.307,28.307,27.2451,27.3942,9500.0],["2023-05-09",27.0123,27.6364,27.003,27.0589,2900.0],["2023-05-10",27.4035,28.0276,27.1986,28.0276,16300.0],["2023-05-11",27.5712,28.5958,27.5712,27.832,9900.0],["2023-05-12",27.9903,30.794,27.9903,27.9903,15200.0],["2023-05-15",27.804,28.8845,27.804,28.307,11100.0],["2023-05-16",28.1673,28.2791,27.4687,27.5712,14500.0],["2023-05-17",27.9531,29.4993,27.9531,29.3875,15300.0],["2023-05-18",29.3875,30.2258,29.0242,29.788,16100.0],["2023-05-19",30.1233,30.1233,29.3875,29.3875,11900.0],["2023-05-22",29.4806,30.44,29.2571,29.2757,17300.0],["2023-05-23",29.5552,30.4307,29.5552,29.9743,16600.0],["2023-05-24",29.8719,30.5239,28.8752,28.9218,20500.0],["2023-05-25",28.9125,29.313,28.8473,29.1546,14700.0],["2023-05-26",28.987,29.8625,28.987,29.7228,10000.0],["2023-05-30",29.6856,30.2538,29.3502,29.3502,16400.0],["2023-05-31",29.3037,29.3037,28.6796,28.6796,12100.0],["2023-06-01",28.8752,29.5552,28.7075,29.0149,8300.0],["2023-06-02",29.5272,30.6543,29.1546,30.4866,24900.0],["2023-06-05",30.4028,30.5518,29.8625,30.0675,17600.0],["2023-06-06",29.788,31.6696,29.788,31.3901,16500.0],["2023-06-07",31.6696,33.0947,31.6696,32.8712,24900.0],["2023-06-08",32.1446,33.0388,32.1446,33.0388,11500.0],["2023-06-09",32.4427,32.6942,32.1819,32.2843,12100.0],["2023-06-12",32.4613,32.4613,31.7813,32.0608,6900.0],["2023-06-13",32.0887,32.7035,32.0422,32.2843,14500.0],["2023-06-14",32.5638,32.5638,31.949,31.949,6900.0],["2023-06-15",31.5019,33.2251,31.5019,33.1227,27700.0],["2023-06-16",33.2996,33.2996,30.9151,31.1945,29200.0],["2023-06-20",31.4926,31.4926,30.794,31.3901,12200.0],["2023-06-21",31.1852,31.4367,30.943,30.943,6300.0],["2023-06-22",30.7474,30.943,30.4587,30.645,15500.0],["2023-06-23",30.3655,31.8559,30.3655,31.7348,77200.0],["2023-06-26",31.5112,31.8279,31.2131,31.2131,10400.0],["2023-06-27",31.0082,31.0082,30.794,30.9803,3900.0],["2023-06-28",30.794,31.4553,30.7567,30.9803,8000.0],["2023-06-29",31.1852,31.5764,31.1852,31.5764,6700.0],["2023-06-30",31.5764,31.5764,30.7381,30.9337,8500.0],["2023-07-03",30.794,30.8965,30.6543,30.6636,5200.0],["2023-07-05",30.6356,31.0362,30.6356,30.6636,9000.0],["2023-07-06",30.468,30.9896,30.1979,30.4587,28500.0],["2023-07-07",30.8778,30.9989,30.7381,30.9244,28200.0],["2023-07-10",31.1945,31.5112,31.1945,31.3715,7300.0],["2023-07-11",31.0455,31.4367,31.0455,31.4367,9400.0],["2023-07-12",31.6789,32.6942,31.6789,31.7627,14000.0],["2023-07-13",31.6882,32.4147,31.6882,32.4147,5000.0],["2023-07-14",32.5731,32.5731,31.6696,32.0887,10500.0],["2023-07-17",32.3123,32.955,31.3901,31.8559,18700.0],["2023-07-18",31.7813,33.1599,31.6696,33.104,18900.0],["2023-07-19",32.9829,34.0634,32.9829,33.5884,26500.0],["2023-07-20",33.6349,33.6349,32.4241,32.8618,23300.0],["2023-07-21",32.9177,32.9177,31.8279,31.8279,16900.0],["2023-07-24",31.8279,32.7221,31.8093,32.601,30600.0],["2023-07-25",32.1819,33.0202,31.8372,32.1819,16700.0],["2023-07-26",32.6476,33.1878,32.6476,33.1599,15100.0],["2023-07-27",33.3369,33.5697,33.0016,33.3834,20700.0],["2023-07-28",33.9556,34.4246,33.693,34.1995,19700.0],["2023-07-31",34.4246,34.6122,33.4116,33.4116,8700.0],["2023-08-01",33.5992,33.5992,33.1302,33.2146,12100.0],["2023-08-02",33.3459,33.3928,32.7081,32.7081,15600.0],["2023-08-03",32.755,33.2052,32.6237,33.1396,10200.0],["2023-08-04",33.6649,33.6649,33.1021,33.1021,6900.0],["2023-08-07",33.4491,33.9087,33.299,33.693,13300.0],["2023-08-08",33.1396,33.1865,32.5486,33.1865,9200.0],["2023-08-09",33.3084,33.3084,32.3986,32.4548,8000.0],["2023-08-10",32.4079,32.6518,32.1359,32.6518,10600.0],["2023-08-11",32.5017,33.4491,32.4642,32.8488,9000.0],["2023-08-14",32.8113,32.8113,31.9389,31.9389,7600.0],["2023-08-15",31.8639,31.8639,31.076,31.3105,11800.0],["2023-08-16",31.3292,31.3761,30.9634,31.1322,9100.0],["2023-08-17",31.3855,31.3855,30.8133,30.954,6600.0],["2023-08-18",30.6539,31.1322,30.6539,31.1322,5300.0],["2023-08-21",30.5507,30.7477,30.3631,30.485,3300.0],["2023-08-22",30.2505,30.2693,30.016,30.0629,8800.0],["2023-08-23",30.2787,30.5132,30.2693,30.3349,6900.0],["2023-08-24",30.4475,31.1322,30.4475,30.5601,8700.0],["2023-08-25",30.7571,30.7571,30.2318,30.5695,6400.0],["2023-08-28",30.5788,31.348,30.5788,30.9634,7100.0],["2023-08-29",30.8321,31.5637,30.8321,31.3761,9400.0],["2023-08-30",31.1885,31.6294,31.076,31.1979,10400.0],["2023-08-31",31.0197,31.2354,30.5694,30.6351,9800.0],["2023-09-01",30.9634,31.5262,30.9634,31.5262,9600.0],["2023-09-05",31.2261,31.4137,30.9165,30.9916,7800.0],["2023-09-06",31.0853,31.2636,30.485,30.485,10100.0],["2023-09-07",30.485,31.0478,30.3912,30.5976,34100.0],["2023-09-08",30.8602,31.2448,30.7477,30.8415,7200.0],["2023-09-11",30.8602,31.1604,30.8602,31.151,7500.0],["2023-09-12",31.2636,31.7138,30.954,31.0478,7600.0],["2023-09-13",30.8602,31.1229,30.682,30.682,10000.0],["2023-09-14",31.348,31.348,30.954,31.2167,7600.0],["2023-09-15",31.2448,31.817,30.9822,31.1229,20600.0],["2023-09-18",31.0854,31.0854,30.6914,30.6914,3200.0],["2023-09-19",30.7101,31.1135,30.5319,30.5413,6800.0],["2023-09-20",30.5413,30.7758,30.4944,30.5132,5000.0],["2023-09-21",30.3912,30.8602,29.7722,29.7909,41500.0],["2023-09-22",30.0066,30.3818,29.9504,30.1473,11300.0],["2023-09-25",30.1661,30.1661,30.1661,30.1661,3800.0],["2023-09-26",30.7477,30.9071,29.9504,29.9504,12200.0],["2023-09-27",30.1849,30.213,29.9222,29.9222,6300.0],["2023-09-28",29.9879,30.1473,29.8378,29.8378,15100.0],["2023-09-29",30.138,30.2787,29.8941,29.8941,8800.0],["2023-10-02",30.1567,30.3818,30.0629,30.0723,12400.0],["2023-10-03",30.016,30.1755,29.5189,29.5189,12200.0],["2023-10-04",29.7253,30.0911,29.7253,29.9222,12600.0],["2023-10-05",30.0254,30.2881,29.8566,30.2787,10300.0],["2023-10-06",30.0348,30.2036,29.8191,30.016,8800.0],["2023-10-09",29.7346,30.4663,29.7346,30.1098,14300.0],["2023-10-10",30.5132,31.0197,30.2505,30.4475,12300.0],["2023-10-11",30.6539,30.954,30.6539,30.8508,9100.0],["2023-10-12",30.6351,30.6539,30.4287,30.5507,11200.0],["2023-10-13",30.6632,30.804,30.4194,30.5507,7800.0],["2023-10-16",31.2073,31.3292,30.485,30.485,13100.0],["2023-10-17",30.6914,31.3667,30.6914,30.879,14200.0],["2023-10-18",30.3912,30.3912,30.138,30.2599,7100.0],["2023-10-19",31.0947,31.8451,30.9634,30.9822,17200.0],["2023-10-20",31.2636,31.7513,30.9915,31.4699,13400.0],["2023-10-23",31.4981,32.2954,31.348,31.5919,12200.0],["2023-10-24",31.5356,31.8451,31.2167,31.7044,11000.0],["2023-10-25",31.5356,32.2672,31.5356,31.7044,7900.0],["2023-10-26",31.2167,32.5486,31.2167,31.9014,16700.0],["2023-10-27",31.4195,31.5518,31.1927,31.3344,5700.0],["2023-10-30",31.7975,32.4306,31.4478,32.3833,22200.0],["2023-10-31",31.1832,32.3833,31.1832,32.3833,6700.0],["2023-11-01",32.4117,32.6196,32.3172,32.3172,5600.0],["2023-11-02",32.6952,33.4511,32.6952,33.4511,15100.0],["2023-11-03",34.0937,34.7457,33.9708,34.5567,15100.0],["2023-11-06",34.3866,34.3866,34.0937,34.1693,12500.0],["2023-11-07",34.3488,34.6134,34.1693,34.3772,5600.0],["2023-11-08",34.5378,34.5378,33.7724,33.8858,8300.0],["2023-11-09",34.0181,34.0181,32.1471,33.7157,10700.0],["2023-11-10",33.6968,34.2449,33.6968,34.1598,9800.0],["2023-11-13",34.1787,34.311,33.9141,33.9141,10100.0],["2023-11-14",34.6796,36.7112,34.2638,36.4749,17800.0],["2023-11-15",36.371,36.371,35.8229,35.9363,8500.0],["2023-11-16",35.908,35.908,35.719,35.719,4300.0],["2023-11-17",36.1537,36.2198,35.8891,36.097,11200.0],["2023-11-20",36.0119,36.0119,35.445,35.445,3500.0],["2023-11-21",35.4733,35.9363,33.6496,34.1598,19400.0],["2023-11-22",34.5756,34.5756,34.1504,34.4433,5200.0],["2023-11-24",34.8402,34.8402,34.5851,34.8024,3000.0],["2023-11-27",34.8024,35.2843,34.6229,34.6607,7100.0],["2023-11-28",34.2921,34.8591,34.2921,34.5473,8700.0],["2023-11-29",35.0197,35.6151,35.0197,35.341,10200.0],["2023-11-30",35.2371,35.3127,34.4055,34.4433,9600.0],["2023-12-01",35.1331,35.445,34.5851,35.0575,32300.0],["2023-12-04",35.0386,35.908,35.0386,35.8985,6500.0],["2023-12-05",35.908,35.908,35.445,35.445,6800.0],["2023-12-06",35.4922,36.5695,35.4922,35.7379,16500.0],["2023-12-07",35.6717,36.5222,35.4828,36.5033,14700.0],["2023-12-08",36.5222,37.4766,36.2198,36.9758,13600.0],["2023-12-11",36.4372,37.0986,36.4372,36.8435,13900.0],["2023-12-12",37.0419,37.0419,36.3899,36.3899,7500.0],["2023-12-13",36.3994,38.1759,36.1726,36.6261,68000.0],["2023-12-14",37.675,38.8184,37.0703,38.5066,31300.0],["2023-12-15",38.7617,41.0202,38.2231,40.5666,77600.0],["2023-12-18",40.8123,41.3603,39.2625,39.6878,41400.0],["2023-12-19",38.9602,40.5855,38.9602,40.0658,22000.0],["2023-12-20",39.7634,41.5777,39.7634,39.9902,30100.0],["2023-12-21",39.7067,40.1602,39.1114,39.9051,16100.0],["2023-12-22",39.8957,40.3965,39.8957,40.3209,9500.0],["2023-12-26",40.3492,41.1052,40.3492,40.5949,11500.0],["2023-12-27",40.3965,40.9824,40.3492,40.8312,8000.0],["2023-12-28",40.6422,41.1147,40.5855,40.8312,9000.0],["2023-12-29",40.6894,40.6894,39.4421,39.6972,9500.0],["2024-01-02",39.3382,40.2359,39.1114,39.924,9000.0],["2024-01-03",39.8673,39.8673,38.4782,38.4782,10200.0],["2024-01-04",38.6389,39.6783,38.2231,38.5444,10000.0],["2024-01-05",38.3837,39.4704,38.3837,39.0263,28900.0],["2024-01-08",39.0641,39.0641,38.0058,38.8373,7300.0],["2024-01-09",38.3082,38.4688,38.3082,38.4688,5500.0],["2024-01-10",38.4688,38.6861,37.6561,38.6861,11100.0],["2024-01-11",38.9129,38.9224,38.3648,38.4877,11000.0],["2024-01-12",38.8373,39.0736,38.5255,38.8373,9800.0],["2024-01-16",38.9129,38.9413,36.2671,36.4277,22500.0],["2024-01-17",36.4277,37.6467,36.1537,37.3727,18300.0],["2024-01-18",37.0986,37.3254,36.9474,37.2971,5300.0],["2024-01-19",37.5805,38.053,36.5128,38.053,7500.0],["2024-01-22",38.4971,39.0263,38.4688,38.6672,7800.0],["2024-01-23",39.0358,39.4988,38.9696,39.3192,20200.0],["2024-01-24",39.6878,39.6878,38.2798,39.0263,11300.0],["2024-01-25",39.5649,39.9524,38.6483,39.9524,14400.0],["2024-01-26",40.0374,40.0374,38.9885,39.1114,6900.0],["2024-01-29",37.968,40.6138,37.968,40.5666,21800.0],["2024-01-30",40.3965,40.8217,39.2814,39.839,6200.0],["2024-01-31",39.7161,39.7161,37.6278,37.6278,10400.0],["2024-02-01",37.5522,37.5522,36.1631,37.2309,10400.0],["2024-02-02",36.6223,37.2785,36.4226,36.5082,12000.0],["2024-02-05",36.4987,36.4987,34.0737,35.2909,27100.0],["2024-02-06",35.0912,35.6143,33.5316,34.7013,15800.0],["2024-02-07",34.7013,34.7013,32.9515,33.9405,18000.0],["2024-02-08",34.0451,35.424,34.0451,35.2434,14300.0],["2024-02-09",35.0627,37.0407,35.0627,35.4906,15000.0],["2024-02-12",36.2514,36.9456,36.1373,36.4511,12700.0],["2024-02-13",35.2814,35.2814,33.2463,33.484,14400.0],["2024-02-14",33.6838,35.5857,33.1227,35.3955,20000.0],["2024-02-15",35.3955,37.3545,35.3955,36.5842,15800.0],["2024-02-16",36.5272,37.1073,35.7759,35.7759,14000.0],["2024-02-20",35.2243,35.7284,35.2243,35.3955,7500.0],["2024-02-21",35.2624,36.7174,34.7298,35.1863,11000.0],["2024-02-22",35.2814,36.7459,34.0356,34.7013,10300.0],["2024-02-23",34.3494,34.901,34.3494,34.901,3800.0],["2024-02-26",34.6157,35.2243,34.2353,34.5396,4600.0],["2024-02-27",35.405,35.405,34.3494,34.3494,4700.0],["2024-02-28",34.2829,34.7013,34.0737,34.0737,7000.0],["2024-02-29",34.4636,34.9486,34.4636,34.9486,5100.0],["2024-03-01",34.3494,34.3494,34.2829,34.2829,4000.0],["2024-03-04",34.2353,34.4826,33.3699,33.8644,5500.0],["2024-03-05",33.5791,33.7884,33.5411,33.7123,3800.0],["2024-03-06",33.5696,34.0166,33.1987,34.0166,6500.0],["2024-03-07",34.6823,34.6918,34.0261,34.0261,6800.0],["2024-03-08",34.416,34.416,33.5506,33.7788,3800.0],["2024-03-11",33.427,33.5221,33.2273,33.3224,6900.0],["2024-03-12",33.2843,33.3604,33.1987,33.2748,3900.0],["2024-03-13",33.2083,34.0737,32.8564,33.4936,6800.0],["2024-03-14",33.4936,33.7693,32.476,32.476,10900.0],["2024-03-15",32.476,33.408,32.476,33.3794,22500.0],["2024-03-18",32.9705,33.6172,32.6187,32.6567,13900.0],["2024-03-19",32.98,33.1892,32.8564,33.1036,8900.0],["2024-03-20",33.0371,33.6837,33.0371,33.6647,24400.0],["2024-03-21",33.6647,34.6442,33.6647,34.5016,19800.0],["2024-03-22",34.2353,34.6347,33.8359,34.3114,19000.0],["2024-03-25",34.2068,34.4255,33.8169,34.3019,4800.0],["2024-03-26",34.2543,34.7489,34.0451,34.378,15500.0],["2024-03-27",34.4541,35.852,34.4541,35.6903,9800.0],["2024-03-28",35.6618,36.4891,34.7964,36.4321,30600.0],["2024-04-01",36.4416,36.4416,35.2053,35.2719,6800.0],["2024-04-02",34.9676,35.405,34.9676,34.9961,16600.0],["2024-04-03",34.9961,35.6523,34.9961,35.1958,7300.0],["2024-04-04",36.1373,36.1373,35.1863,35.1863,11000.0],["2024-04-05",35.1863,35.367,35.1007,35.1007,15000.0],["2024-04-08",36.375,36.375,35.1863,35.1863,8100.0],["2024-04-09",35.4621,35.4621,35.1768,35.2053,7300.0],["2024-04-10",34.5872,34.6633,33.7693,33.95,14400.0],["2024-04-11",33.8644,34.0451,33.6457,33.6552,8200.0],["2024-04-12",33.3034,33.3034,32.5616,32.999,5300.0],["2024-04-15",32.5331,32.942,32.3334,32.8754,5700.0],["2024-04-16",32.7613,32.7613,32.0385,32.4855,8200.0],["2024-04-17",32.1241,32.1241,32.0481,32.0481,6300.0],["2024-04-18",32.4285,33.1227,31.7818,31.953,15200.0],["2024-04-19",31.6677,34.4636,31.6677,34.3209,13900.0],["2024-04-22",34.5111,35.3765,33.1417,33.427,30800.0],["2024-04-23",33.8074,34.5777,33.5696,34.2163,9700.0],["2024-04-24",34.1117,34.6918,33.9976,34.6918,9500.0],["2024-04-25",34.2448,34.5491,33.2463,33.7598,9200.0],["2024-04-26",33.7598,34.4781,33.4917,34.0759,6100.0],["2024-04-29",33.9322,34.5069,33.9322,34.0663,6700.0],["2024-04-30",34.2387,34.2578,33.0511,33.5204,18800.0],["2024-05-01",34.5356,35.3975,34.4781,34.4973,10600.0],["2024-05-02",35.4263,35.5508,35.0623,35.1868,10600.0],["2024-05-03",35.2251,35.388,35.2251,35.388,3000.0],["2024-05-06",35.4742,36.2691,35.4742,36.1829,24500.0],["2024-05-07",35.6753,36.1063,35.3497,35.3497,11000.0],["2024-05-08",35.4263,36.4798,35.4263,36.0105,8300.0],["2024-05-09",36.6809,36.7001,36.2595,36.2787,11000.0],["2024-05-10",36.4702,36.8724,35.8573,35.9051,9600.0],["2024-05-13",35.7423,35.8668,35.4933,35.5412,5100.0],["2024-05-14",35.7615,36.0584,35.3401,36.0584,8900.0],["2024-05-15",36.5564,36.5564,36.0584,36.2212,6700.0],["2024-05-16",35.9243,35.9626,35.704,35.953,9100.0],["2024-05-17",36.1733,36.4989,36.1733,36.4127,6000.0],["2024-05-20",36.1733,36.6522,35.4358,35.4358,10500.0],["2024-05-21",35.8956,36.202,35.6274,35.6274,4800.0],["2024-05-22",35.637,35.9722,35.637,35.9147,8500.0],["2024-05-23",36.2308,36.384,34.5069,35.0528,24500.0],["2024-05-24",35.1485,35.8285,35.0336,35.2347,30000.0],["2024-05-28",35.5795,35.5795,34.6984,34.9283,5700.0],["2024-05-29",34.3632,35.3401,33.8556,34.6697,34200.0],["2024-05-30",35.0911,35.0911,34.6697,34.9761,6400.0],["2024-05-31",34.8325,35.1773,34.6314,34.6409,7000.0],["2024-06-03",35.0719,35.0719,34.095,34.3824,8100.0],["2024-06-04",34.4302,34.4302,33.6736,34.0855,22800.0],["2024-06-05",34.6601,34.6601,34.459,34.593,4100.0],["2024-06-06",34.6314,34.8038,34.4781,34.6697,9200.0],["2024-06-07",34.7176,34.8708,34.6984,34.6984,15600.0],["2024-06-10",34.957,35.0911,34.7176,35.0432,13600.0],["2024-06-11",34.9474,35.3305,34.9283,35.2156,11600.0],["2024-06-12",35.4359,37.4088,35.2922,36.4894,42500.0],["2024-06-13",35.9434,36.2786,34.9666,35.0528,8900.0],["2024-06-14",34.957,35.1102,34.4302,34.8899,9500.0],["2024-06-17",35.1964,35.4837,35.1102,35.2635,35100.0],["2024-06-18",35.5604,36.1637,35.4359,35.9051,12300.0],["2024-06-20",35.5316,35.9722,35.455,35.6274,17400.0],["2024-06-21",35.704,35.8572,35.4933,35.7711,32100.0],["2024-06-24",36.202,36.5851,36.202,36.4031,8800.0],["2024-06-25",36.4127,36.6905,36.2308,36.2308,12500.0],["2024-06-26",36.4319,37.2076,36.4319,36.6522,16000.0],["2024-06-27",37.1119,37.1119,36.5372,36.8629,21300.0],["2024-06-28",37.2555,38.7592,37.1885,38.3186,89000.0],["2024-07-01",37.7727,37.7727,36.8724,37.3226,12100.0],["2024-07-02",37.5716,37.5716,36.9203,36.9969,6000.0],["2024-07-03",37.1981,37.1981,36.7767,36.8246,11400.0],["2024-07-05",37.0352,37.0352,36.3936,36.3936,53600.0],["2024-07-08",36.4031,37.2364,36.4031,37.0448,12700.0],["2024-07-09",37.3513,37.3513,36.9203,37.0161,6800.0],["2024-07-10",36.8724,37.4854,36.8724,37.4854,5900.0],["2024-07-11",38.1941,40.3681,38.1941,40.0042,42500.0],["2024-07-12",40.665,40.847,39.6977,39.9276,21100.0],["2024-07-15",40.3107,40.9428,40.3107,40.4256,17500.0],["2024-07-16",40.4639,42.5613,40.4639,42.5039,49200.0],["2024-07-17",42.3411,43.4903,42.3411,43.27,31300.0],["2024-07-18",43.2796,43.2796,38.8932,40.0713,24300.0],["2024-07-19",40.0617,40.4352,39.851,40.0808,17600.0],["2024-07-22",39.8414,41.3259,39.3146,41.1056,23200.0],["2024-07-23",41.278,42.5709,41.278,42.1495,27400.0],["2024-07-24",41.8909,42.6188,40.3873,40.8566,13800.0],["2024-07-25",41.0769,42.9827,41.0769,42.4464,29700.0],["2024-07-26",42.705,43.5191,42.2549,43.4903,36200.0],["2024-07-29",42.7295,42.951,40.8131,41.2272,28600.0],["2024-07-30",41.5643,42.4695,41.0635,42.3251,14000.0],["2024-07-31",42.3251,43.3362,42.0843,42.4888,16500.0],["2024-08-01",42.6621,42.6621,39.773,40.0908,22200.0],["2024-08-02",38.2515,39.2241,38.2515,38.8004,15300.0],["2024-08-05",36.3735,37.4521,35.9691,37.2403,21600.0],["2024-08-06",37.0766,37.7507,36.9803,37.2692,10500.0],["2024-08-07",37.3462,38.0203,37.0284,37.3077,17300.0],["2024-08-08",37.6447,38.3863,37.5581,38.3863,9500.0],["2024-08-09",38.5885,40.8131,37.5581,37.7603,14100.0],["2024-08-12",37.741,37.8085,37.0766,37.6736,8600.0],["2024-08-13",37.7122,38.0685,37.7122,38.0685,5800.0],["2024-08-14",37.587,37.9433,37.587,37.9433,6100.0],["2024-08-15",39.0604,39.9656,39.0604,39.9656,14600.0],["2024-08-16",39.9849,40.4568,39.5515,40.4568,10700.0],["2024-08-19",40.3027,40.7842,40.0812,40.216,7600.0],["2024-08-20",39.3878,39.9368,39.3878,39.4938,5200.0],["2024-08-21",39.0122,40.0812,39.0122,39.9079,4900.0],["2024-08-22",39.5708,39.773,39.5708,39.773,5300.0],["2024-08-23",40.4472,42.7006,40.4472,42.3732,23600.0],["2024-08-26",42.4599,42.9895,42.0169,42.1132,13000.0],["2024-08-27",41.4102,41.7761,40.9768,41.7761,7300.0],["2024-08-28",41.6702,42.9799,41.6702,42.5658,21000.0],["2024-08-29",42.7103,43.5385,42.2576,42.2576,28600.0],["2024-08-30",42.3732,43.2688,42.3443,43.0088,12200.0],["2024-09-03",42.4695,42.4695,40.919,41.2176,10300.0],["2024-09-04",41.1887,41.1983,40.9383,40.9383,6200.0],["2024-09-05",40.9383,41.0539,40.216,40.9287,15100.0],["2024-09-06",39.9175,40.4183,39.7827,39.7827,8100.0],["2024-09-09",40.2064,40.2834,39.7538,39.9271,9700.0],["2024-09-10",39.6093,40.4664,39.6093,40.4279,6400.0],["2024-09-11",39.879,40.2834,39.2241,39.5804,8200.0],["2024-09-12",40.1679,40.1679,39.8693,39.8982,5500.0],["2024-09-13",40.3316,41.362,39.5034,41.362,11500.0],["2024-09-16",41.4102,42.5851,41.1983,41.8435,7300.0],["2024-09-17",42.3154,43.3362,42.1806,42.5658,14000.0],["2024-09-18",42.6621,43.3362,41.6509,42.6621,16300.0],["2024-09-19",43.3362,43.3362,42.8258,43.317,10800.0],["2024-09-20",42.5947,42.5947,41.5257,41.9206,44300.0],["2024-09-23",41.5065,42.1806,41.5065,41.6221,8100.0],["2024-09-24",41.4102,41.4294,41.3813,41.3813,6300.0],["2024-09-25",40.9576,41.1502,40.2449,41.1502,5300.0],["2024-09-26",41.1983,41.8917,40.9287,41.3909,15900.0],["2024-09-27",41.4102,41.8146,40.8998,41.6991,9400.0],["2024-09-30",41.8917,43.2881,41.8628,42.9318,16000.0],["2024-10-01",41.0442,41.6317,40.1775,40.1775,9200.0],["2024-10-02",40.9287,40.9287,39.6671,39.6671,6000.0],["2024-10-03",39.3397,39.3397,39.0315,39.1663,6700.0],["2024-10-04",39.4552,40.5242,39.4552,39.696,4200.0],["2024-10-07",39.1471,40.6686,39.1278,40.4857,30900.0],["2024-10-08",40.765,41.7087,40.6783,40.6783,12400.0],["2024-10-09",40.7842,41.5257,40.7842,41.3331,6700.0],["2024-10-10",40.8324,40.9961,40.399,40.9961,5700.0],["2024-10-11",41.1887,42.5369,41.1887,42.5369,16300.0],["2024-10-14",42.5851,42.5851,42.3443,42.3443,5500.0],["2024-10-15",42.2769,43.3362,42.2769,42.3154,17200.0],["2024-10-16",43.0377,43.057,42.4214,42.7873,16900.0],["2024-10-17",42.1902,43.3362,41.9206,43.3362,18400.0],["2024-10-18",43.3362,43.3362,40.4857,43.2399,18700.0],["2024-10-21",43.3362,47.1498,41.9591,43.9044,110000.0],["2024-10-22",44.1741,45.6571,44.02,45.3779,19400.0],["2024-10-23",45.4549,45.4549,44.2511,44.8,12900.0],["2024-10-24",45.1178,45.3682,44.2993,44.7519,18400.0],["2024-10-25",45.2527,45.5416,43.5288,43.8659,29700.0],["2024-10-28",44.602,46.0936,44.3792,46.0452,25600.0],["2024-10-29",46.0452,47.3527,46.0452,46.6941,19400.0],["2024-10-30",46.0645,48.1372,46.0645,47.1396,13300.0],["2024-10-31",47.1203,47.5174,45.6674,45.6674,11600.0],["2024-11-01",45.9192,46.4326,44.6504,44.941,18500.0],["2024-11-04",44.573,45.2994,43.8465,44.7085,15400.0],["2024-11-05",45.2025,45.8321,44.7957,44.7957,40600.0],["2024-11-06",47.4592,50.7427,47.0912,48.4278,143000.0],["2024-11-07",48.4665,49.6385,46.849,47.7789,33500.0],["2024-11-08",48.1566,48.9121,47.837,48.4084,23800.0],["2024-11-11",49.193,50.2003,48.883,49.9291,14300.0],["2024-11-12",49.9678,50.2971,48.6021,49.0961,21400.0],["2024-11-13",49.8419,50.3843,48.6215,48.6506,18600.0],["2024-11-14",49.3576,49.3576,47.837,48.3116,17000.0],["2024-11-15",48.7281,49.1542,47.2752,47.8273,14200.0],["2024-11-18",48.7474,48.7474,46.8297,46.8297,13800.0],["2024-11-19",46.6069,47.1977,46.0936,46.9072,11800.0],["2024-11-20",46.297,46.5875,45.8224,46.5682,11800.0],["2024-11-21",47.0912,47.6433,47.0912,47.3721,12900.0],["2024-11-22",47.343,48.6699,47.343,48.5634,16100.0],["2024-11-25",49.7935,50.1325,49.038,49.6288,36000.0],["2024-11-26",49.1542,49.9969,48.9702,49.5126,15900.0],["2024-11-27",50.3649,50.4133,48.9799,49.1833,14500.0],["2024-11-29",49.3189,49.9969,49.0186,49.1349,9900.0],["2024-12-02",48.6699,49.7741,48.6699,49.4835,12700.0],["2024-12-03",49.1639,49.1639,48.1082,48.4181,12800.0],["2024-12-04",48.6021,48.9411,47.8854,48.5537,11100.0],["2024-12-05",48.6699,48.6699,47.7692,48.1179,13600.0],["2024-12-06",47.8757,48.5634,47.5658,48.5634,11300.0],["2024-12-09",48.205,48.4472,47.682,47.682,9000.0],["2024-12-10",47.3624,48.8927,47.3624,47.9532,14500.0],["2024-12-11",48.4084,49.3189,48.4084,48.7571,12700.0],["2024-12-12",47.8951,48.3503,47.5367,48.0404,11600.0],["2024-12-13",47.7692,47.8176,47.0428,47.8176,6700.0],["2024-12-16",48.2147,48.3213,47.6917,47.7692,11900.0],["2024-12-17",47.3818,47.9338,47.0137,47.2655,15700.0],["2024-12-18",47.343,47.9435,43.5075,44.2921,22400.0],["2024-12-19",45.8514,45.9967,44.1177,44.9119,26000.0],["2024-12-20",45.0282,46.3938,44.8635,44.8635,52600.0],["2024-12-23",44.9991,45.2122,44.3211,44.7957,12100.0],["2024-12-24",44.8441,44.9894,44.6504,44.9894,5700.0],["2024-12-26",44.9894,45.9192,44.6407,45.3187,60500.0],["2024-12-27",45.3478,45.5221,43.8562,44.6795,16300.0],["2024-12-30",44.3114,44.941,44.0306,44.5245,18200.0],["2024-12-31",44.5536,45.5996,44.5536,44.757,13300.0],["2025-01-02",45.4059,45.4059,43.2073,43.6916,14300.0],["2025-01-03",43.9821,44.8345,43.1104,44.8345,48700.0],["2025-01-06",44.7763,45.4446,43.401,43.4591,63200.0],["2025-01-07",43.3235,43.3235,42.2,42.878,27300.0],["2025-01-08",42.8199,43.2945,42.4324,42.9264,8600.0],["2025-01-10",41.8707,41.9191,40.4275,40.9893,17400.0],["2025-01-13",40.4953,41.7351,40.1757,41.7351,22500.0],["2025-01-14",42.2484,43.1395,42.1225,43.1201,16100.0],["2025-01-15",43.8175,44.8732,43.7787,44.3405,15500.0],["2025-01-16",43.9725,44.2921,43.3429,43.9821,21300.0],["2025-01-17",44.2243,45.0766,44.2243,45.0475,25000.0],["2025-01-21",45.4543,45.8321,45.4543,45.6384,10700.0],["2025-01-22",45.3381,45.6965,44.6989,44.8441,17900.0],["2025-01-23",44.9119,46.2098,44.9119,45.8902,36000.0],["2025-01-24",45.5512,46.3164,45.5318,46.0742,11400.0],["2025-01-27",45.6674,47.3624,45.1057,46.8491,19600.0],["2025-01-28",46.5004,49.067,45.9192,48.8927,21500.0],["2025-01-29",48.515,48.515,46.9847,48.021,30100.0],["2025-01-30",48.5247,49.3964,48.1857,48.4278,20200.0],["2025-01-31",48.4278,48.7184,47.5367,48.6215,21000.0],["2025-02-03",47.5077,48.9121,47.4302,48.5343,48800.0],["2025-02-04",48.1469,50.1809,48.1469,50.0356,29300.0],["2025-02-05",50.2003,50.578,49.9291,50.578,12400.0],["2025-02-06",50.7523,51.1107,50.3649,50.8395,19800.0],["2025-02-07",50.4715,50.6071,49.3867,50.2003,16500.0],["2025-02-10",49.8205,50.6287,49.0611,49.285,61700.0],["2025-02-11",49.1487,50.3853,49.1195,49.5285,33300.0],["2025-02-12",48.7593,48.7593,48.1654,48.3309,15900.0],["2025-02-13",48.2822,48.7301,47.6396,48.5354,10100.0],["2025-02-14",48.6814,48.6814,47.8733,48.1751,9000.0],["2025-02-18",47.9414,48.4964,47.7759,48.2822,14100.0],["2025-02-19",47.7078,48.1654,47.4254,47.9025,10000.0],["2025-02-20",47.4644,47.5617,47.036,47.4352,8900.0],["2025-02-21",48.1654,48.7398,46.4907,46.4907,23500.0],["2025-02-24",46.9289,46.997,46.1694,46.1694,10300.0],["2025-02-25",46.4421,46.7536,45.926,46.2473,23700.0],["2025-02-26",45.965,46.9289,45.8189,45.9066,30000.0],["2025-02-27",45.7703,46.296,45.6047,45.9163,19300.0],["2025-02-28",46.2668,46.4907,45.7605,45.7605,41600.0],["2025-03-03",46.1013,46.8412,45.41,45.4198,18000.0],["2025-03-04",44.6798,45.7216,43.9885,44.563,19400.0],["2025-03-05",45.2153,45.225,43.9496,44.3001,22900.0],["2025-03-06",44.3195,44.3195,43.4628,44.008,12700.0],["2025-03-07",43.6672,44.709,43.1999,44.154,18600.0],["2025-03-10",44.3974,44.3974,42.3626,42.3918,16200.0],["2025-03-11",42.9467,43.1512,42.2165,42.8007,19100.0],["2025-03-12",42.5281,43.5796,42.1289,42.6644,25700.0],["2025-03-13",42.3528,43.7354,42.3528,42.3528,19200.0],["2025-03-14",43.3167,43.6185,42.7423,43.4335,41600.0],["2025-03-17",43.268,43.6867,43.268,43.5212,54500.0],["2025-03-18",42.8981,44.4364,42.8981,44.2514,15800.0],["2025-03-19",44.5824,45.0206,44.3974,44.7187,11700.0],["2025-03-20",44.4559,45.1082,44.4559,44.6895,9400.0],["2025-03-21",44.0664,45.1277,42.8688,43.2388,86200.0],["2025-03-24",44.0469,45.3224,43.4433,44.7772,80000.0],["2025-03-25",44.4851,45.1082,44.4266,44.5435,14300.0],["2025-03-26",44.8258,44.8453,44.4948,44.8453,11800.0],["2025-03-27",45.0206,45.3516,44.9427,45.1569,13500.0],["2025-03-28",43.9398,44.5435,43.9398,44.1053,11500.0],["2025-03-31",43.7646,44.6019,43.2486,43.6185,72800.0],["2025-04-01",43.4725,44.0859,43.1609,44.0275,13500.0],["2025-04-02",43.5406,44.154,43.5406,43.9009,16000.0],["2025-04-03",41.5155,42.1873,40.6684,40.8826,23000.0],["2025-04-04",38.5459,41.1163,38.5459,40.9995,36300.0],["2025-04-07",39.3638,41.6031,39.3638,40.8437,20400.0],["2025-04-08",42.0023,42.0023,39.9382,40.8729,24600.0],["2025-04-09",40.1914,43.4433,39.8214,42.7423,26000.0],["2025-04-10",41.9244,41.9731,39.6656,41.0579,33200.0],["2025-04-11",40.9118,40.9118,40.1427,40.5127,59900.0],["2025-04-14",41.165,41.8757,40.3861,41.1261,15600.0],["2025-04-15",40.6198,42.3723,40.5419,42.3041,18900.0],["2025-04-16",41.9049,42.1484,41.5837,41.9926,18600.0],["2025-04-17",41.9731,42.8007,41.9342,42.4112,52900.0],["2025-04-21",42.382,42.6644,41.7394,42.0121,19000.0],["2025-04-22",44.2417,47.2404,42.6449,46.4907,30300.0],["2025-04-23",46.3447,48.4769,46.3447,48.1751,23400.0],["2025-04-24",48.5061,49.1001,47.698,49.0611,29300.0],["2025-04-25",48.7203,48.7203,46.9873,48.1167,17100.0],["2025-04-28",48.4964,50.0737,47.221,48.1556,16200.0],["2025-04-29",47.8343,49.2948,47.4059,49.2266,42900.0],["2025-04-30",48.3601,49.47,48.0485,49.0124,20100.0],["2025-05-01",48.6132,48.9832,48.068,48.3504,16100.0],["2025-05-02",49.1001,49.8011,49.0027,49.509,9800.0],["2025-05-05",49.5188,49.8907,48.7259,48.7259,14500.0],["2025-05-06",48.4714,49.0294,48.3735,48.6476,16500.0],["2025-05-07",49.1175,49.9984,48.863,48.9217,18700.0],["2025-05-08",49.3426,50.3312,48.3735,49.7928,13400.0],["2025-05-09",49.6558,49.8907,49.4698,49.8614,11800.0],["2025-05-12",50.8989,51.6428,50.1648,50.2333,19200.0],["2025-05-13",50.527,50.8989,49.0098,50.3801,16600.0],["2025-05-14",50.4095,50.8989,49.5188,50.0767,16100.0],["2025-05-15",50.3018,50.7815,50.1256,50.7815,13700.0],["2025-05-16",50.7815,51.3296,49.969,50.1844,23300.0],["2025-05-19",49.9201,50.3116,48.8434,49.9788,10500.0],["2025-05-20",49.2349,50.0767,48.8923,49.2741,23800.0],["2025-05-21",49.1077,49.6167,47.659,48.5204,46200.0],["2025-05-22",48.2561,49.0294,47.8058,48.6085,67200.0],["2025-05-23",47.6199,48.3931,46.9445,48.0505,29300.0],["2025-05-27",48.8923,49.5873,48.3442,49.4992,86600.0],["2025-05-28",49.186,50.341,48.7063,49.8124,75000.0],["2025-05-29",49.7341,49.8907,48.8434,49.5286,63300.0],["2025-05-30",49.6754,49.9201,49.0685,49.3328,100400.0],["2025-06-02",49.1566,49.8712,48.3735,48.6085,33300.0],["2025-06-03",48.7651,49.5971,48.5987,48.9413,58900.0],["2025-06-04",48.2952,48.4812,48.0603,48.4519,31400.0],["2025-06-05",48.3638,48.8532,47.9918,48.5302,57800.0],["2025-06-06",49.1077,49.7243,49.1077,49.7047,20100.0],["2025-06-09",49.6167,50.3606,49.6167,49.7928,35900.0],["2025-06-10",50.0865,50.6346,49.7928,49.9201,52200.0],["2025-06-11",50.8108,50.8108,49.3426,49.6167,115400.0],["2025-06-12",48.7944,49.7341,48.7944,49.7341,50500.0],["2025-06-13",49.0489,49.0489,47.7177,47.9429,26100.0],["2025-06-16",48.1876,48.9804,47.6394,47.9527,33300.0],["2025-06-17",48.2561,48.2561,47.2773,47.336,80600.0],["2025-06-18",47.336,49.0881,47.336,48.2757,98600.0],["2025-06-20",48.6966,48.9413,47.8156,48.4323,75400.0],["2025-06-23",48.9413,49.9397,48.4714,49.0587,96000.0],["2025-06-24",49.5775,50.85,49.5775,49.7439,99300.0],["2025-06-25",50.0473,50.0473,49.1175,49.509,53900.0],["2025-06-26",50.5172,50.8598,49.7145,50.4389,158900.0],["2025-06-27",50.6836,51.5743,50.5465,50.6542,232700.0],["2025-06-30",51.173,51.2513,50.3508,50.6836,54700.0],["2025-07-01",50.3018,52.7587,50.1746,52.1127,94600.0],["2025-07-02",52.5336,54.1486,52.2203,54.041,56500.0],["2025-07-03",54.3933,55.1862,54.3248,55.0393,20700.0],["2025-07-07",54.5499,55.0883,53.5907,54.1486,47500.0],["2025-07-08",54.9513,55.4407,54.4423,54.873,56000.0],["2025-07-09",55.3232,55.3526,54.2465,54.9904,41400.0],["2025-07-10",54.9219,55.5973,54.9023,55.01,28100.0],["2025-07-11",54.8534,54.8534,54.0409,54.1388,70000.0],["2025-07-14",53.8452,55.519,53.8452,55.519,50700.0],["2025-07-15",55.333,55.7343,53.9137,54.5108,65900.0],["2025-07-16",54.4912,55.2841,53.8745,54.8925,41600.0],["2025-07-17",55.2547,55.8811,55.0198,55.47,50500.0],["2025-07-18",55.9007,56.0965,54.7065,54.8925,36700.0],["2025-07-21",54.4423,55.7441,54.4423,55.2743,38100.0],["2025-07-22",58.0443,59.7769,55.5973,55.6169,46000.0],["2025-07-23",56.1552,56.1552,54.8534,55.7637,45300.0],["2025-07-24",55.4211,55.4211,54.1388,54.2465,35100.0],["2025-07-25",54.1095,54.1095,53.2677,53.3362,27400.0],["2025-07-28",53.532,53.9528,53.3264,53.8354,26100.0],["2025-07-29",54.2759,54.3346,53.023,53.16,40900.0],["2025-07-30",53.4634,53.6494,51.9267,52.1029,29500.0],["2025-07-31",51.5939,52.2888,51.036,51.1828,35700.0],["2025-08-01",50.3018,50.527,49.7047,49.8516,36300.0],["2025-08-04",49.8024,51.6629,49.8024,51.0526,69200.0],["2025-08-05",50.964,51.4759,49.9599,50.1666,41900.0],["2025-08-06",50.2552,50.521,49.891,50.3143,22100.0],["2025-08-07",50.521,50.521,49.2117,49.2806,32500.0],["2025-08-08",48.9951,51.1116,48.7195,49.8319,23000.0],["2025-08-11",50.1469,50.3438,49.7433,49.9992,23400.0],["2025-08-12",50.5111,52.1945,50.5111,52.0469,30900.0],["2025-08-13",52.3619,52.9328,52.2339,52.4898,36400.0],["2025-08-14",52.1158,52.7261,51.9583,52.667,23700.0],["2025-08-15",52.8442,53.7401,51.1707,51.7417,61800.0],["2025-08-18",51.5153,52.0469,50.7376,52.0469,25200.0],["2025-08-19",52.3225,53.0214,51.7712,52.0764,30200.0],["2025-08-20",52.1355,52.4899,51.6925,52.4209,38700.0],["2025-08-21",52.6178,54.0649,52.037,52.4505,61900.0],["2025-08-22",53.4743,55.3447,53.4743,55.2463,37800.0],["2025-08-25",54.8919,55.325,53.8681,54.7245,24100.0],["2025-08-26",54.9706,55.8566,54.311,55.3152,18900.0],["2025-08-27",55.1183,56.1815,55.1183,55.8763,22800.0],["2025-08-28",56.211,56.211,55.3742,55.8172,22400.0],["2025-08-29",55.8172,56.0043,55.325,55.3939,25600.0],["2025-09-02",54.882,55.2561,54.1929,55.1084,22600.0],["2025-09-03",54.7639,55.6006,54.0846,54.9509,34600.0],["2025-09-04",55.2758,55.9058,54.7639,55.8271,21800.0],["2025-09-05",56.1815,56.6737,54.5178,55.3742,28200.0],["2025-09-08",55.7188,55.8763,54.7836,55.6203,29300.0],["2025-09-09",55.3349,55.6597,54.9805,55.1872,21200.0],["2025-09-10",55.512,55.512,54.8328,54.9509,14400.0],["2025-09-11",55.0198,55.6794,54.4292,55.4825,39200.0],["2025-09-12",55.2069,55.3939,54.439,54.5178,19700.0],["2025-09-15",55.0887,55.0887,54.1929,54.3406,16000.0],["2025-09-16",53.8188,53.8287,53.3365,53.5333,24700.0],["2025-09-17",53.4054,55.5711,53.2085,54.124,40900.0],["2025-09-18",54.5473,56.211,53.7696,56.0436,35900.0],["2025-09-19",56.0436,56.0436,54.5178,55.197,78700.0],["2025-09-22",54.6162,55.0198,54.2126,54.6654,19600.0],["2025-09-23",55.0789,55.5514,54.0453,54.1437,23700.0],["2025-09-24",54.3898,54.6556,53.8976,54.3012,19100.0],["2025-09-25",53.8582,54.567,53.8582,54.3603,21700.0],["2025-09-26",54.3898,55.3644,54.0453,55.1084,53900.0],["2025-09-29",55.1084,55.1084,53.681,53.8582,28600.0],["2025-09-30",53.6909,53.7302,52.7655,53.4841,22400.0],["2025-10-01",53.4546,53.7007,52.6769,53.366,29700.0],["2025-10-02",52.7261,53.3758,52.4898,53.2085,18000.0],["2025-10-03",53.7204,54.2618,53.1888,53.6515,14700.0],["2025-10-06",54.0551,54.7147,53.4743,54.2914,31200.0],["2025-10-07",53.7105,54.2717,53.553,53.5924,31000.0],["2025-10-08",53.3168,53.8976,53.238,53.6023,14200.0],["2025-10-09",53.4546,53.6023,52.6966,52.9525,17300.0],["2025-10-10",53.0805,53.6318,51.0427,51.0821,26400.0],["2025-10-13",50.9837,52.2339,50.9837,52.0075,21200.0],["2025-10-14",51.9681,53.8877,50.4324,53.553,33000.0],["2025-10-15",52.7852,53.5038,52.4209,53.1888,26100.0],["2025-10-16",52.7753,52.8147,49.7531,50.4619,36500.0],["2025-10-17",50.521,50.9738,50.2552,50.393,26400.0],["2025-10-20",51.3873,53.1297,51.2692,53.1297,33600.0],["2025-10-21",56.6048,56.6048,53.7499,54.3898,34900.0],["2025-10-22",53.9173,54.9214,53.4054,53.8976,31900.0],["2025-10-23",53.5727,54.754,52.8935,53.6515,39700.0],["2025-10-24",54.1142,54.8722,53.6712,54.8722,14900.0],["2025-10-27",54.9608,57.1561,53.4644,53.553,28100.0],["2025-10-28",53.1986,54.6457,52.2044,52.6474,23900.0],["2025-10-29",52.2831,53.9468,51.7811,52.4898,43700.0],["2025-10-30",52.2634,53.1691,52.2634,52.9525,18700.0],["2025-10-31",52.4898,52.8836,51.9189,52.3225,13900.0],["2025-11-03",52.3819,52.7285,52.0452,52.5899,19700.0],["2025-11-04",52.1046,52.7285,52.1046,52.6889,13400.0],["2025-11-05",53.0354,53.4711,52.5601,53.3919,23400.0],["2025-11-06",53.0651,53.3721,52.8968,52.9067,14300.0],["2025-11-07",52.9859,53.4711,52.6196,53.3028,18500.0],["2025-11-10",53.5206,54.3623,52.976,53.8771,25700.0],["2025-11-11",54.1247,54.5406,53.6494,54.4019,28900.0],["2025-11-12",54.9069,54.9069,53.8177,53.9761,14800.0],["2025-11-13",54.0157,55.006,53.6692,54.2138,39600.0],["2025-11-14",53.9167,54.4514,53.1642,53.9266,25100.0],["2025-11-17",53.5206,53.8078,51.5897,51.9165,29200.0],["2025-11-18",52.2136,52.8077,51.966,51.9858,21300.0],["2025-11-19",53.3919,53.3919,51.56,52.6295,18100.0],["2025-11-20",52.6493,53.788,52.1443,52.471,43700.0],["2025-11-21",52.5304,54.9267,52.5304,54.3722,27700.0],["2025-11-24",54.3128,54.3227,53.2929,53.9266,35200.0],["2025-11-25",54.9961,55.6892,54.9961,55.4317,33700.0],["2025-11-26",54.9564,55.4416,54.8475,55.2139,14100.0],["2025-11-28",54.8673,55.2436,54.8277,54.9267,7700.0],["2025-12-01",54.8673,55.8179,54.8673,55.4416,9300.0],["2025-12-02",55.4119,55.907,54.6594,55.5011,20500.0],["2025-12-03",56.115,56.7487,56.115,56.6101,12200.0],["2025-12-04",56.5111,56.6893,55.9268,56.521,12000.0],["2025-12-05",56.2338,56.2833,55.8575,56.2833,13100.0],["2025-12-08",56.3427,56.6101,56.1942,56.2833,11400.0],["2025-12-09",57.1052,57.2042,56.62,56.8675,14200.0],["2025-12-10",57.2933,59.8679,57.2933,59.4223,36300.0],["2025-12-11",59.2737,60.1253,58.2934,59.3827,27300.0],["2025-12-12",59.1945,59.9966,59.0262,59.7193,42500.0],["2025-12-15",60.155,60.8482,59.8976,60.1847,22200.0],["2025-12-16",59.8877,60.4521,59.8085,60.155,22400.0],["2025-12-17",60.5511,60.5511,59.9768,60.4818,19000.0],["2025-12-18",61.0858,61.5413,60.7789,60.7888,20700.0],["2025-12-19",61.1947,61.1947,59.7391,60.3234,48700.0],["2025-12-22",60.1649,60.254,58.947,59.145,22400.0],["2025-12-23",59.4124,59.5114,58.7093,58.8975,22500.0],["2025-12-24",58.8975,59.3728,58.4816,58.8579,13600.0],["2025-12-26",58.4321,58.7984,58.333,58.7984,10300.0],["2025-12-29",59.6203,59.6203,57.9172,58.333,22300.0],["2025-12-30",58.036,58.7588,57.531,57.7389,23700.0],["2025-12-31",57.4419,58.1152,57.2141,57.2339,16600.0],["2026-01-02",57.4419,57.4419,56.2338,56.8774,18600.0],["2026-01-05",57.729,58.7885,57.3032,57.4617,19300.0],["2026-01-06",57.4617,57.9073,56.818,57.7389,24000.0],["2026-01-07",58.234,58.3925,56.8279,57.63,29100.0],["2026-01-08",57.432,59.9669,57.432,59.7292,28500.0],["2026-01-09",59.3332,59.6599,58.5212,58.6202,30500.0],["2026-01-12",58.6895,59.0361,57.4815,58.7984,34700.0],["2026-01-13",59.1054,59.3134,58.4123,58.7984,19000.0],["2026-01-14",59.0163,59.6896,58.8678,59.3332,20100.0],["2026-01-15",60.4026,61.4126,60.1946,60.8482,23300.0],["2026-01-16",60.6798,61.1848,60.2342,60.2342,18100.0],["2026-01-20",59.452,60.462,58.9569,59.5807,27700.0],["2026-01-21",60.155,63.0464,60.155,62.7098,35200.0],["2026-01-22",62.7593,63.5415,62.0562,62.4622,54300.0],["2026-01-23",61.9176,62.2939,59.5807,59.7292,28300.0],["2026-01-26",60.0065,61.2046,59.1252,59.8778,35800.0],["2026-01-27",59.2143,59.8283,56.4418,57.9271,33300.0],["2026-01-28",57.9667,58.442,57.3725,57.8379,29400.0],["2026-01-29",57.6993,59.0955,57.531,58.947,26400.0],["2026-01-30",58.7984,59.7986,58.2439,59.1054,43800.0],["2026-02-02",58.8281,61.1452,58.8281,60.4323,55500.0],["2026-02-03",60.7194,62.2048,59.6599,60.967,63700.0],["2026-02-04",61.5413,62.7494,61.3631,61.4027,37000.0],["2026-02-05",61.878,62.2939,60.9571,61.7493,94400.0],["2026-02-06",62.383,63.4425,61.4918,62.4226,45200.0],["2026-02-09",61.9051,62.6515,61.7658,61.7658,45200.0],["2026-02-10",61.5171,62.4425,60.7508,61.3976,53800.0],["2026-02-11",61.8056,62.0843,60.0841,60.4424,63000.0],["2026-02-12",61.0195,61.0195,58.9397,60.522,63500.0],["2026-02-13",60.4025,61.3777,59.6861,60.8702,98100.0],["2026-02-17",61.7459,61.9947,60.8006,61.3578,30800.0],["2026-02-18",61.2384,62.3131,59.9846,60.4622,42400.0],["2026-02-19",60.3926,60.711,59.0194,60.1637,55100.0],["2026-02-20",60.3428,62.3032,59.696,61.726,65300.0],["2026-02-23",61.6066,61.7957,58.7109,59.0094,50500.0],["2026-02-24",58.5119,59.4473,58.3228,58.9696,46300.0],["2026-02-25",59.5567,60.9996,59.2084,60.9399,48200.0],["2026-02-26",61.2185,62.2634,60.4523,61.2384,85000.0],["2026-02-27",60.3826,61.0792,58.7109,58.8104,88500.0],["2026-03-02",57.7357,60.9001,57.7357,60.2135,133900.0],["2026-03-03",59.1686,60.8702,58.3228,60.2433,202000.0],["2026-03-04",60.512,61.2086,60.1538,60.6016,115500.0],["2026-03-05",59.905,60.303,58.8701,59.6463,106600.0],["2026-03-06",58.7109,59.1288,56.9894,58.3427,44900.0],["2026-03-09",57.4073,58.6412,55.8649,58.1437,76200.0],["2026-03-10",57.9646,59.2582,57.8352,58.6711,81100.0],["2026-03-11",58.2432,58.472,57.3078,57.8252,50700.0],["2026-03-12",56.8699,59.0094,56.1535,58.9398,121600.0],["2026-03-13",59.0691,59.6463,56.9894,57.6163,63000.0],["2026-03-16",58.3327,59.5965,57.8949,58.9398,185600.0],["2026-03-17",59.2283,59.8851,58.1337,58.3825,162600.0],["2026-03-18",57.9247,58.5815,57.3675,58.4522,164800.0],["2026-03-19",58.0641,59.3975,57.7158,58.9796,99500.0],["2026-03-20",59.0691,59.5368,58.3228,59.2681,151500.0],["2026-03-23",60.4424,62.1738,60.1637,60.1737,110300.0],["2026-03-24",59.6363,61.6265,58.2929,61.0991,185700.0],["2026-03-25",61.3976,62.3927,59.9149,60.2433,130900.0],["2026-03-26",59.5169,61.2086,59.2681,60.4324,190400.0],["2026-03-27",60.2135,60.6911,59.5269,59.7955,84400.0],["2026-03-30",60.4324,60.9001,59.6363,59.9548,133900.0],["2026-03-31",60.6414,61.318,59.7557,60.2831,226800.0],["2026-04-01",60.8006,62.5719,59.9249,61.4673,102700.0],["2026-04-02",60.9598,61.9151,60.3627,61.0892,224300.0],["2026-04-06",60.8802,62.4325,60.104,61.2484,173000.0],["2026-04-07",60.9797,62.5719,60.1538,62.3728,165700.0],["2026-04-08",63.7461,64.6815,63.4575,63.8356,158300.0],["2026-04-09",63.7162,65.6268,63.2784,65.0298,280800.0],["2026-04-10",65.0696,65.0696,63.6068,64.5621,161800.0],["2026-04-13",64.164,64.7312,62.6017,64.3232,91700.0],["2026-04-14",64.2834,64.8208,63.1789,64.2337,104800.0],["2026-04-15",64.1441,64.3829,63.0595,63.8953,113400.0],["2026-04-16",63.5371,64.1043,62.1241,62.542,97100.0],["2026-04-17",63.2386,65.4875,62.7311,64.363,187800.0],["2026-04-20",63.1888,64.8307,63.1888,63.5869,161400.0],["2026-04-21",61.6066,63.4874,61.6066,62.7012,151400.0],["2026-04-22",61.6066,63.9849,61.6066,62.7211,118300.0],["2026-04-23",62.5122,62.8306,61.8255,62.2136,85100.0],["2026-04-24",61.9947,62.6216,61.4176,61.6564,86600.0],["2026-04-27",61.6564,63.3381,61.6564,62.5122,67200.0],["2026-04-28",62.8107,63.6864,62.741,63.0794,46200.0],["2026-04-29",62.741,63.3679,61.7161,62.1539,108200.0],["2026-04-30",61.7758,62.8007,61.7758,61.8852,54100.0],["2026-05-01",62.2634,63.3182,61.3777,62.95,81300.0],["2026-05-04",62.85,64.03,62.17,63.59,135500.0],["2026-05-05",63.66,64.9,63.3,63.91,105500.0],["2026-05-06",64.7,65.28,63.83,64.42,63100.0],["2026-05-07",64.42,65.63,64.42,65.4,75000.0],["2026-05-08",65.38,65.84,64.27,64.43,69200.0],["2026-05-11",64.75,65.1,63.94,64.09,78500.0],["2026-05-12",63.79,63.95,62.32,63.27,106900.0],["2026-05-13",62.8,63.34,62.26,62.75,79700.0],["2026-05-14",62.92,63.97,62.79,62.9,47600.0],["2026-05-15",62.85,63.21,61.99,62.37,89800.0],["2026-05-18",62.54,63.73,62.35,63.21,54000.0],["2026-05-19",63.23,63.72,62.43,62.99,34800.0],["2026-05-20",62.99,64.57,62.99,64.57,59400.0],["2026-05-21",64.11,65.27,63.45,65.16,80500.0],["2026-05-22",65.29,65.84,64.66,64.97,59600.0],["2026-05-26",65.62,66.0,64.51,65.36,75200.0],["2026-05-27",65.31,65.63,64.21,64.84,102400.0],["2026-05-28",64.36,64.73,63.33,64.61,80700.0],["2026-05-29",64.45,65.09,64.18,64.38,44900.0],["2026-06-01",64.02,64.49,63.17,64.06,40700.0],["2026-06-02",63.86,65.0,63.86,64.8,54200.0],["2026-06-03",64.6,64.83,63.27,63.39,74900.0],["2026-06-04",64.0,65.5,64.0,65.41,51200.0],["2026-06-05",65.26,66.08,65.22,65.48,73800.0],["2026-06-08",65.64,66.4,65.02,65.6,50300.0],["2026-06-09",65.94,67.99,65.94,66.13,89100.0],["2026-06-10",66.45,67.62,66.45,67.46,78400.0],["2026-06-11",67.85,67.9,66.18,67.28,59600.0],["2026-06-12",67.66,68.5,67.35,68.08,24000.0],["2026-06-15",68.15,68.65,66.35,66.56,46000.0],["2026-06-16",66.98,68.0,66.08,66.57,62400.0],["2026-06-17",66.24,67.32,64.88,65.55,59600.0],["2026-06-18",66.27,67.22,65.51,66.28,386900.0],["2026-06-22",66.09,66.9,65.71,66.31,84000.0],["2026-06-23",66.24,67.74,66.24,67.56,72600.0],["2026-06-24",67.56,68.49,67.38,68.18,114300.0],["2026-06-25",68.17,68.64,67.03,67.59,81600.0],["2026-06-26",67.7,69.4,67.49,69.36,236800.0],["2026-06-29",68.74,69.1,67.9,68.92,90400.0],["2026-06-30",68.92,69.37,68.15,68.52,74300.0],["2026-07-01",68.81,70.71,68.81,70.66,93900.0],["2026-07-02",70.76,71.46,68.91,69.32,120600.0],["2026-07-06",69.44,70.1,68.73,69.19,64393.932722],["2026-07-07",69.34,70.5675,68.38,68.55,63761.65758],["2026-07-08",68.58,69.1,66.66,67.08,56223.979013],["2026-07-09",67.31,68.18,66.6348,68.04,94924.874924],["2026-07-10",68.065,68.165,67.33,67.88,63745.503633],["2026-07-13",68.22,69.32,67.645,68.85,98322.819042],["2026-07-14",68.9,69.15,68.225,68.39,67346.294918],["2026-07-15",68.3,69.575,68.13,69.23,112246.26605],["2026-07-16",69.29,71.69,68.875,71.41,125297.053036],["2026-07-17",70.78,71.195,68.76,69.31,90940.530384],["2026-07-20",69.94,69.94,67.49,68.37,171715.766977],["2026-07-21",69.4,70.16,68.41,68.8,260491.875762],["2026-07-22",69.18,69.635,66.77,69.28,134504.325262],["2026-07-23",68.86,69.69,67.88,69.26,154802.821922],["2026-07-24",69.39,70.94,68.82,70.21,155223.955031],["2026-07-27",70.51,71.38,69.8201,70.28,91737.873492],["2026-07-28",70.28,72.03,70.28,71.6,71504.96092],["2026-07-29",71.2,71.8,70.49,70.93,109714.552577],["2026-07-30",71.19,72.11,70.705,70.86,110974.115494],["2026-07-31",70.63,72.435,70.24,71.34,92464.150834],["2026-08-03",71.59,72.7,71.07,72.11,128310.03054],["2026-08-04",72.04,72.9,71.67,72.51,122951.855142],["2026-08-05",72.56,72.855,71.67,72.08,43461.746116],["2026-08-06",72.61,72.99,71.88,71.99,108861.638831],["2026-08-07",72.39,72.68,71.21,71.88,106386.164859],["2026-08-10",71.46,71.815,70.76,70.76,43726.14492],["2026-08-11",70.79,72.03,70.79,71.68,78929.850029],["2026-08-12",71.53,72.44,71.53,72.08,62076.63388],["2026-08-13",72.65,73.35,72.15,72.35,69840.306418]]}