{"t":"HTB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-07-11",10.114,10.6264,10.105,10.5185,6851700.0],["2012-07-12",10.4376,10.7882,10.4376,10.7253,712800.0],["2012-07-13",10.8692,10.9231,10.6084,10.7882,443700.0],["2012-07-16",10.7882,10.7882,10.6354,10.7253,99100.0],["2012-07-17",10.7703,10.7882,10.7073,10.7882,253800.0],["2012-07-18",10.7882,10.8332,10.7703,10.7972,175000.0],["2012-07-19",10.7972,10.8152,10.7613,10.7882,193800.0],["2012-07-20",10.7882,10.8242,10.7793,10.8242,356300.0],["2012-07-23",10.7523,11.022,10.7523,11.004,143700.0],["2012-07-24",11.013,11.013,10.9411,11.004,61200.0],["2012-07-25",11.013,11.1568,11.013,11.1568,86200.0],["2012-07-26",11.2288,11.3097,11.1838,11.2378,163500.0],["2012-07-27",11.3097,11.3187,11.04,11.2018,56000.0],["2012-07-30",11.1478,11.2288,11.0939,11.0939,36900.0],["2012-07-31",11.2288,11.2288,11.1389,11.1658,42200.0],["2012-08-01",11.2288,11.2378,11.1568,11.1928,45700.0],["2012-08-02",11.1748,11.2198,11.1658,11.2198,36900.0],["2012-08-03",11.2198,11.2288,11.1748,11.2108,25700.0],["2012-08-06",11.1209,11.2018,11.1029,11.1209,53400.0],["2012-08-07",11.0579,11.1928,11.013,11.1748,102300.0],["2012-08-08",11.1389,11.1928,11.1029,11.1658,67100.0],["2012-08-09",11.1838,11.1838,11.1299,11.1568,28800.0],["2012-08-10",11.1838,11.1928,11.1479,11.1928,51700.0],["2012-08-13",11.031,11.1748,11.031,11.0669,24800.0],["2012-08-14",11.1389,11.1748,11.0579,11.1029,16700.0],["2012-08-15",11.1029,11.1658,11.1029,11.1119,43100.0],["2012-08-16",11.1119,11.1658,11.1029,11.1479,53800.0],["2012-08-17",11.1838,11.2018,11.1119,11.2018,58400.0],["2012-08-20",11.1928,11.2018,11.1568,11.1748,25400.0],["2012-08-21",11.2198,11.2557,11.1568,11.2018,91400.0],["2012-08-22",11.2108,11.2557,11.2018,11.2378,66000.0],["2012-08-23",11.2018,11.2557,11.2018,11.2378,46300.0],["2012-08-24",11.2467,11.2827,11.2018,11.2467,46300.0],["2012-08-27",11.2827,11.3726,11.2647,11.2827,56700.0],["2012-08-28",11.3636,11.4625,11.3187,11.4355,55600.0],["2012-08-29",11.4625,11.5075,11.2467,11.3366,54400.0],["2012-08-30",11.2827,11.3996,11.2827,11.3726,16500.0],["2012-08-31",11.4086,11.4535,11.2288,11.3097,39600.0],["2012-09-04",11.4265,11.4625,11.3007,11.4086,23600.0],["2012-09-05",11.3906,11.4625,11.3726,11.4445,40400.0],["2012-09-06",11.4445,11.5075,11.3277,11.4805,72400.0],["2012-09-07",11.4895,11.5075,11.3187,11.4265,59100.0],["2012-09-10",11.3726,11.5164,11.2378,11.4086,42200.0],["2012-09-11",11.3996,11.4535,11.3277,11.3546,38100.0],["2012-09-12",11.3726,11.4625,11.2557,11.3187,31100.0],["2012-09-13",11.2827,11.4985,11.2827,11.4176,46200.0],["2012-09-14",11.3366,11.4895,11.3366,11.4086,22400.0],["2012-09-17",10.8332,11.4895,10.8242,11.3456,69300.0],["2012-09-18",11.4715,11.5075,11.3996,11.5075,33400.0],["2012-09-19",11.4985,11.6783,11.4895,11.5524,55000.0],["2012-09-20",11.5164,11.5974,11.5164,11.5794,31400.0],["2012-09-21",11.5794,11.6603,11.5434,11.6603,188700.0],["2012-09-24",11.4535,11.6423,11.4535,11.6243,69900.0],["2012-09-25",11.6333,11.8491,11.6243,11.7502,83100.0],["2012-09-26",11.7682,11.8671,11.6423,11.8581,97700.0],["2012-09-27",11.8671,11.912,11.5075,11.6783,124000.0],["2012-09-28",11.6783,11.948,11.5344,11.912,2592400.0],["2012-10-01",11.93,11.93,11.8131,11.8671,149800.0],["2012-10-02",11.921,11.921,11.8581,11.903,94600.0],["2012-10-03",11.912,11.921,11.8221,11.8491,81300.0],["2012-10-04",11.8491,12.0738,11.8221,12.0019,150600.0],["2012-10-05",12.0019,12.2626,11.9839,12.2626,110200.0],["2012-10-08",12.2267,12.3166,12.1817,12.2716,47400.0],["2012-10-09",12.3615,12.3615,12.2447,12.2536,85300.0],["2012-10-10",12.2357,12.3525,12.1817,12.2267,159900.0],["2012-10-11",12.2447,12.3615,12.2267,12.2536,44100.0],["2012-10-12",12.2267,12.2267,12.0738,12.1098,65100.0],["2012-10-15",12.0828,12.1997,11.93,12.1278,47700.0],["2012-10-16",12.1817,12.3166,11.9749,12.2447,39300.0],["2012-10-17",12.2267,12.2267,12.0559,12.1368,45100.0],["2012-10-18",12.1278,12.1548,12.0559,12.1008,33600.0],["2012-10-19",12.0559,12.1008,11.8581,11.912,68700.0],["2012-10-22",11.8491,12.1188,11.8491,12.1008,46000.0],["2012-10-23",12.0379,12.3166,11.912,12.1458,85700.0],["2012-10-24",12.1637,12.1817,11.7142,12.0199,80300.0],["2012-10-25",12.1458,12.1548,11.885,12.0559,49900.0],["2012-10-26",12.0469,12.1368,11.9929,12.0828,43400.0],["2012-10-31",12.1278,12.2716,12.0738,12.2716,160300.0],["2012-11-01",12.2447,12.2626,12.0648,12.2447,63900.0],["2012-11-02",12.2626,12.2626,11.966,12.0109,83500.0],["2012-11-05",12.0738,12.1997,12.0738,12.1637,107200.0],["2012-11-06",12.1637,12.1727,12.1098,12.1458,60600.0],["2012-11-07",12.0649,12.0738,11.7951,11.8131,96500.0],["2012-11-08",11.8311,11.8311,11.3816,11.4086,135100.0],["2012-11-09",11.3546,11.5344,11.2827,11.4715,56200.0],["2012-11-12",11.5344,11.7502,11.5344,11.6693,67300.0],["2012-11-13",11.6873,11.7412,11.5344,11.6693,39700.0],["2012-11-14",11.6963,11.6963,11.4355,11.5524,51600.0],["2012-11-15",11.5164,11.6963,11.4355,11.4805,49800.0],["2012-11-16",11.4355,11.6783,11.4086,11.5434,34500.0],["2012-11-19",11.6243,11.6423,11.5704,11.6243,28700.0],["2012-11-20",11.5884,11.6423,11.5075,11.6064,14000.0],["2012-11-21",11.6243,11.6333,11.5344,11.6243,4900.0],["2012-11-23",11.6423,11.7682,11.5614,11.7142,33100.0],["2012-11-26",11.6873,11.7412,11.6423,11.7322,23800.0],["2012-11-27",11.7322,11.7772,11.6873,11.7502,51000.0],["2012-11-28",11.7862,11.8671,11.7862,11.8311,26500.0],["2012-11-29",11.8311,11.8671,11.5254,11.8221,23800.0],["2012-11-30",11.8491,11.8491,11.4805,11.5434,171100.0],["2012-12-03",11.8671,11.957,11.7772,11.8851,277100.0],["2012-12-04",11.894,11.912,11.8041,11.8311,42500.0],["2012-12-05",11.8491,11.8491,11.7772,11.8041,67900.0],["2012-12-06",11.8311,11.8311,11.6873,11.7592,41100.0],["2012-12-07",11.7502,11.7592,11.6873,11.7232,65100.0],["2012-12-10",11.7412,11.7412,11.6693,11.6693,115600.0],["2012-12-11",11.7232,11.7772,11.5974,11.7052,83900.0],["2012-12-12",11.6873,11.8221,11.6693,11.7682,35000.0],["2012-12-13",11.7862,11.7862,11.6513,11.6783,25600.0],["2012-12-14",11.6333,11.8041,11.6333,11.7412,24100.0],["2012-12-17",11.8041,11.8041,11.6963,11.7772,16800.0],["2012-12-18",11.8131,11.8671,11.7142,11.8671,29300.0],["2012-12-19",11.8671,11.8671,11.6963,11.8671,24300.0],["2012-12-20",11.8401,11.903,11.8311,11.8761,33900.0],["2012-12-21",11.8671,12.0469,11.5974,11.912,310400.0],["2012-12-24",11.957,11.957,11.8401,11.8581,21500.0],["2012-12-26",11.8761,11.912,11.8221,11.903,45600.0],["2012-12-27",11.912,12.1188,11.8671,12.0379,76700.0],["2012-12-28",12.0379,12.0828,11.957,11.966,22600.0],["2012-12-31",12.0109,12.1458,11.957,12.1458,56000.0],["2013-01-02",12.2267,12.3615,12.0199,12.3076,176800.0],["2013-01-03",12.2806,12.3435,12.1637,12.2806,24600.0],["2013-01-04",12.3166,12.3166,12.2267,12.2896,19300.0],["2013-01-07",12.2357,12.3166,12.1907,12.2626,26600.0],["2013-01-08",12.2896,12.4065,12.1817,12.3975,49200.0],["2013-01-09",12.4065,12.4964,12.3975,12.4964,28400.0],["2013-01-10",12.5413,12.7301,12.5144,12.6942,41500.0],["2013-01-11",12.7571,12.802,12.3885,12.3885,32800.0],["2013-01-14",12.4065,12.4784,12.4065,12.4335,15200.0],["2013-01-15",12.4065,12.811,12.4065,12.811,77400.0],["2013-01-16",12.7661,12.856,12.3885,12.4155,78800.0],["2013-01-17",12.4694,12.5863,12.3795,12.5413,20800.0],["2013-01-18",12.4964,12.5683,12.4424,12.4784,80700.0],["2013-01-22",12.4784,12.5413,12.4784,12.4964,21500.0],["2013-01-23",12.5323,12.5323,12.4424,12.4874,44000.0],["2013-01-24",12.4694,12.5773,12.3705,12.4964,44300.0],["2013-01-25",12.5593,12.6043,12.4514,12.5413,34600.0],["2013-01-28",12.6043,12.6222,12.5234,12.5863,34300.0],["2013-01-29",12.5953,12.7211,12.5863,12.6672,39700.0],["2013-01-30",12.6222,12.802,12.5503,12.5863,68900.0],["2013-01-31",12.6133,13.0358,12.5144,12.9908,261400.0],["2013-02-01",12.9819,12.9819,12.7301,12.9549,71700.0],["2013-02-04",12.856,12.9549,12.7211,12.7751,31600.0],["2013-02-05",12.7661,12.9549,12.6402,12.847,78300.0],["2013-02-06",12.7931,12.9729,12.7661,12.865,54300.0],["2013-02-07",12.856,12.9639,12.802,12.9099,17700.0],["2013-02-08",12.9369,12.9639,12.847,12.9369,40800.0],["2013-02-11",12.865,12.9549,12.7391,12.9189,16400.0],["2013-02-12",12.865,12.9998,12.865,12.9819,17800.0],["2013-02-13",12.9998,13.0268,12.811,12.9998,42800.0],["2013-02-14",13.1077,13.1617,13.0178,13.0538,12600.0],["2013-02-15",13.1257,13.4853,13.0987,13.4853,96900.0],["2013-02-19",13.4853,13.4853,13.3594,13.4583,85600.0],["2013-02-20",13.4673,13.6921,13.4224,13.6022,99200.0],["2013-02-21",13.6471,13.8179,13.5213,13.6741,102000.0],["2013-02-22",13.791,13.9258,13.6741,13.8269,36300.0],["2013-02-25",13.8809,13.9348,13.755,13.8449,44000.0],["2013-02-26",13.8629,13.9348,13.8449,13.9078,31000.0],["2013-02-27",13.8719,13.9977,13.8719,13.9348,46000.0],["2013-02-28",13.9258,13.9977,13.8719,13.8899,69200.0],["2013-03-01",13.764,14.0067,13.4853,13.9528,106400.0],["2013-03-04",13.9708,14.1416,13.9348,14.1416,47200.0],["2013-03-05",14.1686,14.2045,13.9618,14.1506,35800.0],["2013-03-06",14.1506,14.3753,14.0517,14.1056,68600.0],["2013-03-07",14.1506,14.1955,14.1416,14.1775,28200.0],["2013-03-08",14.2135,14.3843,14.2135,14.3753,26200.0],["2013-03-11",14.3304,14.6001,14.2405,14.2944,22300.0],["2013-03-12",14.2674,14.3394,14.0337,14.0787,166300.0],["2013-03-13",14.0966,14.1056,13.8179,13.9618,57000.0],["2013-03-14",14.0067,14.1596,14.0067,14.0787,63200.0],["2013-03-15",14.0697,14.1326,14.0697,14.1056,88000.0],["2013-03-18",14.0157,14.1775,14.0157,14.0787,67500.0],["2013-03-19",14.1506,14.1506,14.0697,14.0876,17500.0],["2013-03-20",14.0876,14.2225,14.0697,14.2225,44900.0],["2013-03-21",14.1146,14.2405,14.1146,14.2045,15100.0],["2013-03-22",14.2315,14.2944,14.1146,14.2764,59300.0],["2013-03-25",14.2764,14.3214,14.2045,14.2944,20700.0],["2013-03-26",14.3214,14.3214,14.2045,14.3124,20500.0],["2013-03-27",14.2944,14.3124,14.2045,14.2764,24000.0],["2013-03-28",14.3214,14.3214,14.2045,14.2045,49700.0],["2013-04-01",14.2045,14.2944,14.0697,14.2135,90400.0],["2013-04-02",14.2944,14.2944,14.2045,14.2135,75700.0],["2013-04-03",14.2764,14.3214,14.2045,14.2045,41400.0],["2013-04-04",14.1865,14.3214,14.1865,14.3214,28100.0],["2013-04-05",14.2045,14.3843,14.2045,14.3574,55200.0],["2013-04-08",14.3843,14.3843,14.2045,14.2854,10000.0],["2013-04-09",14.2495,14.3214,14.2045,14.2045,17700.0],["2013-04-10",14.2045,14.3484,14.2045,14.3484,44900.0],["2013-04-11",14.3394,14.3484,14.2495,14.2585,3900.0],["2013-04-12",14.2045,14.3484,14.2045,14.3214,19100.0],["2013-04-15",14.2405,14.2405,14.2045,14.2045,60600.0],["2013-04-16",14.2944,14.3124,14.2045,14.2495,31100.0],["2013-04-17",14.2045,14.2225,13.728,13.9888,284500.0],["2013-04-18",13.9618,14.1416,13.8629,13.9168,62600.0],["2013-04-19",13.8719,13.9348,13.5303,13.9168,60700.0],["2013-04-22",14.0067,14.0247,13.7101,13.8989,48400.0],["2013-04-23",13.9888,14.1686,13.9888,14.1236,86700.0],["2013-04-24",14.2045,14.2944,14.1506,14.1686,36800.0],["2013-04-25",14.2045,14.3394,14.1865,14.2495,31800.0],["2013-04-26",14.2405,14.2405,13.8899,14.1775,71900.0],["2013-04-29",14.2585,14.3214,14.1326,14.1775,327600.0],["2013-04-30",14.2315,14.3484,14.1596,14.3394,34100.0],["2013-05-01",14.3484,14.3484,13.9348,14.1236,124200.0],["2013-05-02",14.1416,14.3394,14.0876,14.3124,29200.0],["2013-05-03",14.3484,14.4652,14.1686,14.3753,34800.0],["2013-05-06",14.3753,14.6001,14.3214,14.5641,30300.0],["2013-05-07",14.6001,14.6001,14.4473,14.5461,51300.0],["2013-05-08",14.5372,14.7439,14.5102,14.7349,109800.0],["2013-05-09",14.699,14.8159,14.4742,14.654,21200.0],["2013-05-10",14.654,14.654,14.3124,14.5282,36200.0],["2013-05-13",14.4742,14.654,14.3034,14.4113,16100.0],["2013-05-14",14.4652,14.4742,14.2944,14.4023,26700.0],["2013-05-15",14.4383,14.4473,14.2944,14.4473,20400.0],["2013-05-16",14.1775,14.6091,14.1775,14.5551,21300.0],["2013-05-17",14.5911,14.645,14.3843,14.5821,50000.0],["2013-05-20",14.5282,14.654,14.3933,14.6271,24800.0],["2013-05-21",14.654,14.654,14.5282,14.5731,14500.0],["2013-05-22",14.5372,14.636,14.3933,14.5282,18200.0],["2013-05-23",14.4922,14.654,14.3124,14.6271,17300.0],["2013-05-24",14.6271,14.7889,14.6271,14.7439,14100.0],["2013-05-28",14.7889,15.0496,14.5372,14.6361,41700.0],["2013-05-29",14.5461,15.0226,14.4473,14.6001,25200.0],["2013-05-30",14.6091,14.9957,14.5641,14.8338,20800.0],["2013-05-31",14.7889,15.0136,14.6091,14.6091,57500.0],["2013-06-03",14.7259,15.2833,14.6271,15.2114,85600.0],["2013-06-04",15.1665,15.2294,14.4832,14.645,46600.0],["2013-06-05",14.726,14.7889,14.4652,14.4922,166600.0],["2013-06-06",14.5372,15.0406,14.3933,14.8788,38000.0],["2013-06-07",14.9687,14.9687,14.6271,14.69,19200.0],["2013-06-10",14.708,15.0136,14.5192,14.708,16600.0],["2013-06-11",14.5731,14.663,14.5192,14.5192,22100.0],["2013-06-12",14.5372,14.672,14.3843,14.6001,55000.0],["2013-06-13",14.3933,14.9237,14.3574,14.8338,26400.0],["2013-06-14",14.8608,14.8608,14.5012,14.5102,10500.0],["2013-06-17",14.6361,14.8248,14.4023,14.5372,19500.0],["2013-06-18",14.5102,14.8608,14.5012,14.7889,14200.0],["2013-06-19",14.7529,14.7889,14.4293,14.4383,14300.0],["2013-06-20",14.3484,14.4023,14.1596,14.3034,26400.0],["2013-06-21",14.3663,14.4473,14.2045,14.4023,91800.0],["2013-06-24",14.2764,14.6091,14.2315,14.2495,20500.0],["2013-06-25",14.3304,14.3574,14.2315,14.2854,25900.0],["2013-06-26",14.3933,14.5461,14.2315,14.3574,11600.0],["2013-06-27",14.4293,14.5641,14.2944,14.5641,18900.0],["2013-06-28",14.5282,15.2833,14.5282,15.2474,329400.0],["2013-07-01",15.1485,15.1485,14.8518,15.0136,48400.0],["2013-07-02",14.9597,15.1035,14.8248,14.9687,25900.0],["2013-07-03",14.8788,15.1035,14.8788,15.0856,9900.0],["2013-07-05",15.1485,15.2833,14.8698,15.2833,20800.0],["2013-07-08",15.2833,15.2833,15.1035,15.2114,28100.0],["2013-07-09",15.2204,15.2204,15.0856,15.2024,21600.0],["2013-07-10",15.2204,15.2204,15.0676,15.1215,20500.0],["2013-07-11",15.2024,15.2204,14.8428,15.2114,57900.0],["2013-07-12",15.1934,15.1934,14.8428,14.9237,26200.0],["2013-07-15",14.9417,14.9777,14.8428,14.9237,43100.0],["2013-07-16",14.9687,14.9687,14.7709,14.9507,32600.0],["2013-07-17",15.0226,15.0945,14.7889,14.9597,17200.0],["2013-07-18",14.9417,15.0496,14.8428,14.8968,24800.0],["2013-07-19",14.8788,14.8788,14.6361,14.8788,38500.0],["2013-07-22",14.7799,14.9237,14.636,14.8878,24000.0],["2013-07-23",14.9237,14.9237,14.726,14.8608,28700.0],["2013-07-24",14.8788,15.0136,14.7889,15.0136,39700.0],["2013-07-25",15.0136,15.2204,14.7979,15.2024,28800.0],["2013-07-26",15.0766,15.1755,14.8069,15.0856,13800.0],["2013-07-29",15.1125,15.1125,14.5192,14.6361,30100.0],["2013-07-30",14.7619,14.8788,14.5641,14.5821,17300.0],["2013-07-31",14.654,14.7799,14.5641,14.5911,24200.0],["2013-08-01",14.717,14.9777,14.645,14.672,28700.0],["2013-08-02",14.6001,14.8428,14.5461,14.5731,8100.0],["2013-08-05",14.5282,14.717,14.5192,14.5911,6600.0],["2013-08-06",14.6091,15.0766,14.5641,14.645,15200.0],["2013-08-07",14.7529,14.7529,14.5192,14.6001,16900.0],["2013-08-08",14.6271,14.7709,14.4922,14.663,12800.0],["2013-08-09",14.5551,14.7259,14.5192,14.5192,9600.0],["2013-08-12",14.5012,14.5282,14.4023,14.4652,10800.0],["2013-08-13",14.4203,14.654,14.4023,14.5461,40900.0],["2013-08-14",14.654,14.654,14.5012,14.5731,20700.0],["2013-08-15",14.4652,14.4652,14.3843,14.3843,21200.0],["2013-08-16",14.3124,14.4383,14.3034,14.3843,19400.0],["2013-08-19",14.3843,14.5192,14.3843,14.4203,24000.0],["2013-08-20",14.4293,14.654,14.4203,14.654,22100.0],["2013-08-21",14.5731,14.645,14.4742,14.5282,7500.0],["2013-08-22",14.5102,14.654,14.4293,14.645,11600.0],["2013-08-23",14.5821,14.8338,14.5461,14.8159,16700.0],["2013-08-26",14.7979,14.9597,14.6271,14.9237,26300.0],["2013-08-27",14.8608,15.0136,14.4203,14.5372,46500.0],["2013-08-28",14.4742,14.654,14.4473,14.645,16000.0],["2013-08-29",14.5731,14.7709,14.4922,14.699,75500.0],["2013-08-30",14.654,14.8968,14.6361,14.699,58100.0],["2013-09-03",14.726,14.8968,14.6181,14.717,46200.0],["2013-09-04",14.8338,14.8338,14.5821,14.699,55700.0],["2013-09-05",14.7439,14.8159,14.6091,14.708,28500.0],["2013-09-06",14.7529,14.7799,14.681,14.7349,30100.0],["2013-09-09",14.7259,14.7799,14.6091,14.7349,73700.0],["2013-09-10",14.7439,14.7439,14.699,14.7349,34300.0],["2013-09-11",14.681,14.7349,14.681,14.708,20200.0],["2013-09-12",14.699,14.7349,14.699,14.699,34500.0],["2013-09-13",14.7349,14.7349,14.69,14.7349,53400.0],["2013-09-16",14.7979,14.7979,14.699,14.7799,136300.0],["2013-09-17",14.7619,14.8878,14.7619,14.8698,263700.0],["2013-09-18",14.8338,14.9417,14.8338,14.8428,57600.0],["2013-09-19",14.9147,14.9147,14.708,14.7889,71600.0],["2013-09-20",14.7799,14.7889,14.69,14.7259,108400.0],["2013-09-23",14.7349,14.8788,14.4832,14.8069,72200.0],["2013-09-24",14.8428,14.8788,14.7889,14.8698,44900.0],["2013-09-25",14.8788,14.8878,14.8338,14.8518,90600.0],["2013-09-26",14.8338,14.8428,14.7889,14.8248,91600.0],["2013-09-27",14.717,14.8338,14.672,14.7259,42600.0],["2013-09-30",14.7619,14.8338,14.7619,14.8338,72600.0],["2013-10-01",14.7979,14.8248,14.7439,14.7889,136100.0],["2013-10-02",14.7889,14.8338,14.699,14.717,55300.0],["2013-10-03",14.672,14.7529,14.4832,14.6091,57200.0],["2013-10-04",14.5731,14.8069,14.5731,14.7799,42800.0],["2013-10-07",14.7439,14.8159,14.6091,14.654,65700.0],["2013-10-08",14.8338,14.8338,14.672,14.699,82400.0],["2013-10-09",14.7349,14.7349,14.4742,14.5102,89500.0],["2013-10-10",14.645,14.645,14.5012,14.5821,42400.0],["2013-10-11",14.5102,14.6091,14.5102,14.6001,32200.0],["2013-10-14",14.5641,14.6001,14.5372,14.5641,69200.0],["2013-10-15",14.5102,14.5821,14.4832,14.5641,89000.0],["2013-10-16",14.5641,14.5731,14.5192,14.5461,25600.0],["2013-10-17",14.5192,14.5821,14.5102,14.5192,24900.0],["2013-10-18",14.5641,14.6091,14.5192,14.5641,52300.0],["2013-10-21",14.5282,14.7259,14.3933,14.4023,29200.0],["2013-10-22",14.4832,14.699,14.4023,14.5282,22600.0],["2013-10-23",14.4562,14.654,14.4562,14.5551,100400.0],["2013-10-24",14.5282,14.69,14.4742,14.663,64200.0],["2013-10-25",14.699,14.699,14.4383,14.5461,31500.0],["2013-10-28",14.5012,14.6181,14.4562,14.5192,203500.0],["2013-10-29",14.4742,14.645,14.4742,14.5551,27500.0],["2013-10-30",14.654,14.699,14.4832,14.4832,24500.0],["2013-10-31",14.5282,14.654,14.4652,14.5192,49400.0],["2013-11-01",14.4922,14.6181,14.4742,14.5461,61700.0],["2013-11-04",14.6001,14.6001,14.4652,14.4922,42500.0],["2013-11-05",14.4832,14.5461,14.4113,14.4742,101600.0],["2013-11-06",14.5461,14.6271,14.4473,14.4562,20800.0],["2013-11-07",14.5192,14.5461,14.3933,14.4742,40700.0],["2013-11-08",14.4742,14.645,14.4742,14.6091,35300.0],["2013-11-11",14.5461,14.5461,14.4023,14.4742,15500.0],["2013-11-12",14.4742,14.5012,14.4023,14.4113,24400.0],["2013-11-13",14.4742,14.5461,14.4742,14.5461,25400.0],["2013-11-14",14.4562,14.5372,14.4293,14.4293,16700.0],["2013-11-15",14.4023,14.4742,14.3843,14.4562,21700.0],["2013-11-18",14.4652,14.5012,14.3843,14.4203,54700.0],["2013-11-19",14.4742,14.5461,14.4742,14.5192,32900.0],["2013-11-20",14.5192,14.5372,14.4742,14.5192,39200.0],["2013-11-21",14.5282,14.654,14.5192,14.645,77800.0],["2013-11-22",14.645,14.7709,14.5821,14.7259,62800.0],["2013-11-25",14.726,14.7439,14.663,14.717,60000.0],["2013-11-26",14.717,14.7889,14.69,14.7889,146400.0],["2013-11-27",14.7979,14.8788,14.7979,14.8788,50800.0],["2013-11-29",14.8788,14.9237,14.8338,14.8518,24600.0],["2013-12-02",14.8608,14.9417,14.8159,14.8338,321200.0],["2013-12-03",14.7889,14.9237,14.6181,14.7619,46000.0],["2013-12-04",14.7349,14.7349,14.5282,14.6271,22000.0],["2013-12-05",14.672,14.8338,14.654,14.8069,19700.0],["2013-12-06",14.8338,14.9237,14.5282,14.5372,51300.0],["2013-12-09",14.5282,14.681,14.3933,14.4023,35000.0],["2013-12-10",14.4473,14.4922,14.3843,14.3933,33900.0],["2013-12-11",14.3933,14.4652,14.3214,14.3574,35100.0],["2013-12-12",14.3933,14.5282,14.2495,14.2854,33100.0],["2013-12-13",14.2764,14.5731,14.2495,14.4832,44400.0],["2013-12-16",14.4832,14.4832,14.3484,14.4832,31500.0],["2013-12-17",14.4832,14.4832,14.2944,14.3663,11800.0],["2013-12-18",14.3394,14.6271,14.3214,14.5012,51500.0],["2013-12-19",14.5372,14.5372,14.2944,14.2944,24300.0],["2013-12-20",14.3484,14.4383,14.2495,14.3663,180900.0],["2013-12-23",14.3663,14.681,14.2495,14.654,51800.0],["2013-12-24",14.5372,14.699,14.5372,14.663,15100.0],["2013-12-26",14.672,14.672,14.4922,14.5372,13000.0],["2013-12-27",14.6091,14.6091,14.3124,14.5192,19800.0],["2013-12-30",14.4742,14.645,14.4023,14.4203,16000.0],["2013-12-31",14.4832,14.5821,14.3484,14.3753,33500.0],["2014-01-02",14.2944,14.5372,14.1686,14.4832,54600.0],["2014-01-03",14.4652,14.5641,14.3394,14.4023,14100.0],["2014-01-06",14.4473,14.4562,14.2045,14.2944,31400.0],["2014-01-07",14.3124,14.4742,14.3124,14.4113,23700.0],["2014-01-08",14.4203,14.4203,14.2045,14.3663,37700.0],["2014-01-09",14.3753,14.3933,14.2135,14.2944,33400.0],["2014-01-10",14.2944,14.3124,14.2045,14.2495,17000.0],["2014-01-13",14.2135,14.2675,14.0427,14.2045,45700.0],["2014-01-14",14.2315,14.4293,14.0337,14.1865,22600.0],["2014-01-15",14.2225,14.3484,14.1955,14.2315,11000.0],["2014-01-16",14.2674,14.3304,13.9798,14.1686,22100.0],["2014-01-17",14.1955,14.3574,14.1686,14.2495,23500.0],["2014-01-21",14.2944,14.2944,14.1506,14.1596,23900.0],["2014-01-22",14.2135,14.3214,14.0157,14.2495,46800.0],["2014-01-23",14.5551,14.5551,14.2495,14.4113,225100.0],["2014-01-24",14.3753,14.4293,14.1326,14.3843,51100.0],["2014-01-27",14.4293,14.4293,14.1056,14.2495,52400.0],["2014-01-28",14.1955,14.4203,14.1146,14.3843,66100.0],["2014-01-29",14.3034,14.3394,14.0337,14.2405,64200.0],["2014-01-30",14.0697,14.2854,14.0337,14.0787,62200.0],["2014-01-31",14.0247,14.2854,14.0247,14.2135,51600.0],["2014-02-03",14.2315,14.3394,13.791,14.1506,84200.0],["2014-02-04",14.1865,14.2315,14.0966,14.0966,48500.0],["2014-02-05",14.1236,14.1506,13.9168,13.9168,30100.0],["2014-02-06",13.8539,13.9618,13.746,13.8809,32900.0],["2014-02-07",13.8719,13.9708,13.755,13.791,27800.0],["2014-02-10",13.773,13.8269,13.7101,13.719,31600.0],["2014-02-11",13.755,13.9708,13.755,13.9438,33900.0],["2014-02-12",13.9348,13.9888,13.8269,13.9348,20400.0],["2014-02-13",13.8629,14.0247,13.755,13.9078,36500.0],["2014-02-14",13.9438,14.0157,13.9078,13.9798,14800.0],["2014-02-18",13.9348,14.1146,13.9348,14.0607,25900.0],["2014-02-19",13.9708,14.0697,13.9708,13.9798,35900.0],["2014-02-20",14.0427,14.1146,13.9888,14.0966,38800.0],["2014-02-21",14.1146,14.1146,14.0697,14.0876,42100.0],["2014-02-24",13.9618,14.1236,13.9258,14.0787,27600.0],["2014-02-25",14.0697,14.1056,14.0697,14.0966,14900.0],["2014-02-26",14.1056,14.1146,14.0697,14.1056,23900.0],["2014-02-27",14.0697,14.0697,14.0247,14.0337,25600.0],["2014-02-28",14.0247,14.1146,13.9798,14.0876,93500.0],["2014-03-03",14.1146,14.1146,14.0067,14.0876,36000.0],["2014-03-04",14.1146,14.3214,14.1056,14.2045,106500.0],["2014-03-05",14.1416,14.2045,14.1146,14.1506,31100.0],["2014-03-06",14.1416,14.1686,14.0876,14.1596,21800.0],["2014-03-07",14.2315,14.2315,14.1326,14.1865,18400.0],["2014-03-10",14.1056,14.2854,14.1056,14.2764,34600.0],["2014-03-11",14.3214,14.3214,14.1775,14.2225,23300.0],["2014-03-12",14.1596,14.2854,14.0787,14.2225,39400.0],["2014-03-13",14.2405,14.2944,14.0517,14.1686,32000.0],["2014-03-14",14.0966,14.0966,14.0517,14.0697,27200.0],["2014-03-17",14.2045,14.2045,14.1146,14.1416,50800.0],["2014-03-18",14.1596,14.2764,14.1416,14.2045,62500.0],["2014-03-19",14.2045,14.2045,14.1326,14.1775,41800.0],["2014-03-20",14.1865,14.2315,14.1686,14.2225,52800.0],["2014-03-21",14.2405,14.2854,14.2135,14.2585,115100.0],["2014-03-24",14.2585,14.2585,14.1146,14.2405,52000.0],["2014-03-25",14.2585,14.3484,14.2405,14.2854,100900.0],["2014-03-26",14.2944,14.2944,14.0787,14.0876,46600.0],["2014-03-27",14.1416,14.1865,13.9348,14.0247,48300.0],["2014-03-28",13.9888,14.1775,13.9888,14.0966,64400.0],["2014-03-31",14.1416,14.2495,14.0876,14.1865,95500.0],["2014-04-01",14.1506,14.2135,14.1056,14.1686,110200.0],["2014-04-02",14.2135,14.2495,14.1326,14.2135,49500.0],["2014-04-03",14.2135,14.2315,14.1596,14.1865,64100.0],["2014-04-04",14.2495,14.2495,14.0517,14.1686,118700.0],["2014-04-07",14.1056,14.2135,14.0697,14.1775,54000.0],["2014-04-08",14.2495,14.2944,14.1686,14.2675,55400.0],["2014-04-09",14.2854,14.4383,14.2135,14.3843,160700.0],["2014-04-10",14.3843,14.5551,14.2944,14.3843,93700.0],["2014-04-11",14.3034,14.5372,14.2315,14.2585,83600.0],["2014-04-14",14.3574,14.4742,14.0427,14.1686,43100.0],["2014-04-15",14.2315,14.4023,14.0517,14.3214,57800.0],["2014-04-16",14.4113,14.4113,14.2045,14.2585,33400.0],["2014-04-17",14.1865,14.2854,14.1416,14.2045,120500.0],["2014-04-21",14.2135,14.2854,14.1326,14.1686,44100.0],["2014-04-22",14.2225,14.3394,14.2225,14.2854,65400.0],["2014-04-23",14.2135,14.2944,14.0607,14.1326,131900.0],["2014-04-24",14.2495,14.2495,13.9438,14.0337,27200.0],["2014-04-25",13.9528,14.1146,13.6921,13.773,104700.0],["2014-04-28",13.8449,13.9348,13.737,13.9078,29500.0],["2014-04-29",13.9798,14.0247,13.755,13.755,36800.0],["2014-04-30",13.773,13.9258,13.7101,13.728,51800.0],["2014-05-01",13.7101,13.782,13.5572,13.719,89200.0],["2014-05-02",13.764,13.8179,13.6112,13.719,35000.0],["2014-05-05",13.6381,13.6741,13.6022,13.6202,69600.0],["2014-05-06",13.5932,13.6381,13.5842,13.6022,65500.0],["2014-05-07",13.5932,13.728,13.5842,13.719,49700.0],["2014-05-08",13.764,13.8449,13.5842,13.6202,37500.0],["2014-05-09",13.5842,13.782,13.5842,13.764,23100.0],["2014-05-12",13.9348,13.9618,13.782,13.8629,67500.0],["2014-05-13",13.8629,13.9258,13.746,13.764,58500.0],["2014-05-14",13.746,13.782,13.5392,13.5572,83100.0],["2014-05-15",13.5392,13.728,13.5123,13.6112,53500.0],["2014-05-16",13.5482,13.6202,13.4404,13.5752,82600.0],["2014-05-19",13.5123,13.6022,13.1976,13.3684,152300.0],["2014-05-20",13.3505,13.5662,13.2156,13.5303,253400.0],["2014-05-21",13.5392,13.5392,13.3145,13.4314,135500.0],["2014-05-22",13.4224,13.5572,13.4134,13.4853,80800.0],["2014-05-23",13.4853,13.6561,13.4673,13.6471,315600.0],["2014-05-27",13.7101,13.9168,13.4853,13.8449,399100.0],["2014-05-28",13.764,13.8449,13.4044,13.5213,344000.0],["2014-05-29",13.4853,13.8449,13.4853,13.6831,442900.0],["2014-05-30",13.737,13.737,13.5123,13.6112,362900.0],["2014-06-02",13.6651,13.8089,13.4853,13.755,772700.0],["2014-06-03",13.746,13.8089,13.6381,13.755,137800.0],["2014-06-04",13.7101,13.8179,13.5123,13.755,53300.0],["2014-06-05",13.7101,13.8989,13.7101,13.8449,188200.0],["2014-06-06",13.8899,13.9348,13.809,13.8269,214400.0],["2014-06-09",13.8629,14.0247,13.8179,13.8449,141000.0],["2014-06-10",13.8809,13.9798,13.8179,13.8449,200600.0],["2014-06-11",13.8269,13.8719,13.755,13.8179,82700.0],["2014-06-12",13.8089,13.8359,13.7101,13.782,107400.0],["2014-06-13",13.8449,13.8449,13.7101,13.719,51600.0],["2014-06-16",13.7101,13.8629,13.6651,13.8449,110400.0],["2014-06-17",13.8179,13.9078,13.8179,13.8449,85700.0],["2014-06-18",13.791,13.9348,13.782,13.9078,107400.0],["2014-06-19",13.9348,14.1056,13.8719,14.0787,86000.0],["2014-06-20",14.1236,14.1236,13.9258,14.0876,160300.0],["2014-06-23",14.0517,14.1506,13.9798,13.9977,53100.0],["2014-06-24",14.0247,14.1146,13.8629,13.8629,129000.0],["2014-06-25",13.782,14.0876,13.782,14.0697,84000.0],["2014-06-26",14.0067,14.0247,13.9348,14.0157,55700.0],["2014-06-27",13.9528,14.2674,13.9528,14.2135,253800.0],["2014-06-30",14.1416,14.2585,14.0966,14.1775,84900.0],["2014-07-01",14.2495,14.2675,14.1416,14.1955,232100.0],["2014-07-02",14.1955,14.2495,14.1146,14.1506,440300.0],["2014-07-03",14.1955,14.2495,14.0247,14.1955,48200.0],["2014-07-07",14.1686,14.2315,14.1326,14.1506,60300.0],["2014-07-08",14.1596,14.1865,14.0697,14.1506,39300.0],["2014-07-09",14.1865,14.1865,14.0876,14.1326,29800.0],["2014-07-10",14.0697,14.0966,13.9168,14.0337,71000.0],["2014-07-11",13.9798,14.0876,13.9438,14.0157,69100.0],["2014-07-14",14.0966,14.1236,14.0157,14.0787,41600.0],["2014-07-15",14.1146,14.1326,13.9977,14.1146,49400.0],["2014-07-16",14.1596,14.1596,13.9168,13.9528,206800.0],["2014-07-17",13.9078,14.1326,13.8719,13.9258,76800.0],["2014-07-18",13.8899,14.0787,13.8899,14.0337,52300.0],["2014-07-21",13.9618,13.9888,13.8899,13.9258,36000.0],["2014-07-22",13.9348,14.0517,13.8719,13.8899,62500.0],["2014-07-23",13.9528,13.9528,13.8629,13.8899,34000.0],["2014-07-24",13.9348,14.0247,13.8539,13.8629,59200.0],["2014-07-25",13.8,13.8899,13.737,13.8449,65500.0],["2014-07-28",13.8,13.9078,13.737,13.764,51800.0],["2014-07-29",13.8,13.8179,13.6741,13.7011,49000.0],["2014-07-30",13.764,13.8269,13.737,13.764,48600.0],["2014-07-31",13.6651,13.755,13.6651,13.6741,75900.0],["2014-08-01",13.719,13.782,13.5662,13.6291,73700.0],["2014-08-04",13.7011,13.7011,13.4943,13.5303,50300.0],["2014-08-05",13.5033,13.755,13.5033,13.6202,33600.0],["2014-08-06",13.5932,13.8,13.5842,13.6471,29400.0],["2014-08-07",13.6471,13.6741,13.5123,13.6651,53200.0],["2014-08-08",13.6202,13.7101,13.5752,13.6291,46600.0],["2014-08-11",13.7011,13.7101,13.5662,13.5932,57900.0],["2014-08-12",13.5213,13.5662,13.5213,13.5303,68300.0],["2014-08-13",13.5482,13.7101,13.5392,13.6291,27500.0],["2014-08-14",13.6291,13.6471,13.5303,13.5392,17400.0],["2014-08-15",13.6471,13.6471,13.5303,13.5842,85500.0],["2014-08-18",13.6651,13.6651,13.5392,13.6651,34300.0],["2014-08-19",13.6381,13.6651,13.5482,13.6112,45700.0],["2014-08-20",13.5662,13.6112,13.5303,13.5392,34200.0],["2014-08-21",13.5662,13.5752,13.5213,13.5662,52700.0],["2014-08-22",13.5662,13.6651,13.5482,13.6651,95300.0],["2014-08-25",13.6651,13.6741,13.6381,13.6651,57300.0],["2014-08-26",13.6651,13.719,13.5932,13.6831,74200.0],["2014-08-27",13.6561,13.6831,13.5932,13.5932,13800.0],["2014-08-28",13.5303,13.6202,13.5123,13.5123,22400.0],["2014-08-29",13.5123,13.5842,13.5123,13.5572,44700.0],["2014-09-02",13.6202,13.6202,13.5123,13.6202,36400.0],["2014-09-03",13.6202,13.6202,13.5123,13.5123,34200.0],["2014-09-04",13.5662,13.5842,13.5303,13.5752,19500.0],["2014-09-05",13.5123,13.5482,13.5123,13.5213,37400.0],["2014-09-08",13.5662,13.5842,13.5123,13.5752,18700.0],["2014-09-09",13.5303,13.5752,13.5123,13.5213,44200.0],["2014-09-10",13.5123,13.5303,13.4134,13.4943,102900.0],["2014-09-11",13.4314,13.4763,13.4044,13.4224,83000.0],["2014-09-12",13.4044,13.4493,13.3325,13.3774,69900.0],["2014-09-15",13.3774,13.3864,13.3055,13.3415,41000.0],["2014-09-16",13.3145,13.3774,13.3145,13.3235,42800.0],["2014-09-17",13.3145,13.3505,13.2426,13.2785,81600.0],["2014-09-18",13.2695,13.3864,13.2605,13.3055,111400.0],["2014-09-19",13.2605,13.3055,13.2156,13.3055,271700.0],["2014-09-22",13.2426,13.3055,13.2336,13.2336,72900.0],["2014-09-23",13.2426,13.2605,13.2156,13.2156,106900.0],["2014-09-24",13.2156,13.2156,13.1077,13.1437,91300.0],["2014-09-25",13.1437,13.2156,13.0807,13.1617,117200.0],["2014-09-26",13.1347,13.2156,13.1077,13.1976,35300.0],["2014-09-29",13.1077,13.2246,13.0987,13.1976,55800.0],["2014-09-30",13.1706,13.2066,13.0987,13.1347,181200.0],["2014-10-01",13.1257,13.1976,13.1077,13.1796,102500.0],["2014-10-02",13.1347,13.2875,13.1347,13.2156,35800.0],["2014-10-03",13.2785,13.3594,13.2336,13.3594,85800.0],["2014-10-06",13.3505,13.4134,13.3235,13.3594,38200.0],["2014-10-07",13.2785,13.4853,13.2246,13.4224,93800.0],["2014-10-08",13.3684,13.6202,13.3684,13.6022,129300.0],["2014-10-09",13.5213,13.5482,13.3864,13.4493,67900.0],["2014-10-10",13.3505,13.6291,13.3505,13.4404,68600.0],["2014-10-13",13.4134,13.6112,13.3145,13.4853,73200.0],["2014-10-14",13.5842,13.6651,13.5303,13.6112,67800.0],["2014-10-15",13.4943,13.5662,13.2875,13.4404,119400.0],["2014-10-16",13.3774,13.4943,13.2785,13.4763,48900.0],["2014-10-17",13.5123,13.5123,13.3774,13.4314,76800.0],["2014-10-20",13.3954,13.4943,13.3954,13.4943,91400.0],["2014-10-21",13.4853,13.6112,13.4763,13.5392,72400.0],["2014-10-22",13.5932,13.5932,13.4853,13.5572,51900.0],["2014-10-23",13.5303,13.6651,13.4763,13.5033,56200.0],["2014-10-24",13.5482,13.6022,13.4853,13.5662,47100.0],["2014-10-27",13.5033,13.6651,13.5033,13.6022,88400.0],["2014-10-28",13.6202,13.6921,13.6112,13.6921,110000.0],["2014-10-29",13.7101,13.8899,13.6651,13.8899,125400.0],["2014-10-30",13.8539,13.9258,13.5572,13.8359,76000.0],["2014-10-31",13.9348,13.9348,13.809,13.8899,112800.0],["2014-11-03",13.8719,13.9348,13.8179,13.8809,62000.0],["2014-11-04",13.809,13.9258,13.782,13.8719,42300.0],["2014-11-05",13.9348,13.9348,13.8449,13.9258,35000.0],["2014-11-06",13.9348,14.0157,13.8359,13.9258,28200.0],["2014-11-07",13.9258,13.9977,13.8809,13.9348,34200.0],["2014-11-10",13.9618,13.9977,13.8449,13.9348,28100.0],["2014-11-11",13.9438,14.0247,13.8989,13.9708,65200.0],["2014-11-12",13.9438,14.0247,13.9258,14.0067,42800.0],["2014-11-13",13.9798,14.0247,13.9798,14.0067,31100.0],["2014-11-14",13.9798,14.0247,13.9348,13.9977,68100.0],["2014-11-17",13.9438,13.9977,13.9168,13.9798,128900.0],["2014-11-18",13.9348,13.9528,13.8089,13.8989,85600.0],["2014-11-19",13.8449,13.9348,13.5752,13.8269,61800.0],["2014-11-20",13.8269,13.9168,13.791,13.9078,38400.0],["2014-11-21",13.9438,13.9708,13.8809,13.8899,49700.0],["2014-11-24",14.0157,14.1056,13.9078,14.0876,79700.0],["2014-11-25",14.1056,14.1686,14.0697,14.1236,48900.0],["2014-11-26",14.0337,14.2225,14.0157,14.2045,23500.0],["2014-11-28",14.1506,14.2225,14.0517,14.0697,38300.0],["2014-12-01",13.9528,14.0876,13.8899,13.9168,44600.0],["2014-12-02",13.9798,14.1955,13.9798,14.1775,70300.0],["2014-12-03",14.1416,14.2495,14.0697,14.1865,39400.0],["2014-12-04",14.1596,14.2225,14.0247,14.1955,39200.0],["2014-12-05",14.1326,14.3843,14.1326,14.2764,65000.0],["2014-12-08",14.1865,14.3753,14.1326,14.1506,44000.0],["2014-12-09",13.9977,14.3574,13.9888,14.3574,39800.0],["2014-12-10",14.2944,14.3394,13.9618,13.9618,42700.0],["2014-12-11",13.9977,14.1506,13.8989,13.9618,37100.0],["2014-12-12",13.809,13.9618,13.782,13.8899,52200.0],["2014-12-15",14.0157,14.2045,13.9348,14.0157,46400.0],["2014-12-16",14.0607,14.3663,13.9348,13.9438,74800.0],["2014-12-17",14.0067,14.3034,13.9888,14.2944,50100.0],["2014-12-18",14.3394,14.5192,14.2225,14.4832,44600.0],["2014-12-19",14.4383,14.717,14.4293,14.5192,82300.0],["2014-12-22",14.4832,14.663,14.4473,14.663,50000.0],["2014-12-23",14.663,14.672,14.2405,14.6271,33600.0],["2014-12-24",14.6091,14.6091,14.3574,14.5731,24300.0],["2014-12-26",14.5372,14.681,14.5372,14.645,21900.0],["2014-12-29",14.5821,14.8518,14.4293,14.8518,67400.0],["2014-12-30",14.7889,14.8518,14.7619,14.8338,39200.0],["2014-12-31",14.9058,14.9957,14.8698,14.9777,59700.0],["2015-01-02",15.0046,15.0316,14.5192,14.6091,38900.0],["2015-01-05",14.5192,14.6181,14.4383,14.4832,24900.0],["2015-01-06",14.4832,14.5282,14.0247,14.1865,38700.0],["2015-01-07",14.2764,14.3214,14.1596,14.1865,19600.0],["2015-01-08",14.2225,14.4203,14.2225,14.4023,25400.0],["2015-01-09",14.3574,14.3843,14.1865,14.2405,28100.0],["2015-01-12",14.2045,14.2944,14.1326,14.1686,33800.0],["2015-01-13",14.2675,14.5012,14.1146,14.3933,34300.0],["2015-01-14",14.2854,14.4742,14.0337,14.3484,18900.0],["2015-01-15",14.3574,14.3574,14.0337,14.1506,29400.0],["2015-01-16",14.0876,14.2405,14.0337,14.1596,30500.0],["2015-01-20",14.1146,14.1416,13.9798,13.9888,18000.0],["2015-01-21",13.9798,14.0607,13.9708,14.0427,27800.0],["2015-01-22",14.1146,14.3394,14.0067,14.2944,46900.0],["2015-01-23",14.3214,14.3394,14.2045,14.3034,20700.0],["2015-01-26",14.2585,14.3124,14.1596,14.2225,17500.0],["2015-01-27",14.0787,14.2944,14.0787,14.1326,22800.0],["2015-01-28",14.2585,14.2585,13.9438,13.9798,33800.0],["2015-01-29",13.9977,14.1775,13.9348,14.1686,40000.0],["2015-01-30",14.0157,14.3034,13.8899,13.8899,64500.0],["2015-02-02",13.9798,14.0876,13.8899,13.9708,65200.0],["2015-02-03",14.0157,14.2315,14.0067,14.0697,69600.0],["2015-02-04",14.0697,14.3394,14.0517,14.1146,39500.0],["2015-02-05",14.1865,14.3214,14.0876,14.2944,33700.0],["2015-02-06",14.3304,14.4113,14.2315,14.3394,40200.0],["2015-02-09",14.3574,14.4203,13.8989,13.9438,109100.0],["2015-02-10",13.9977,14.1955,13.8179,14.1596,192000.0],["2015-02-11",14.0966,14.1146,13.9168,14.0337,39800.0],["2015-02-12",14.0876,14.1506,14.0427,14.1416,16600.0],["2015-02-13",14.1056,14.2675,14.0247,14.2585,52600.0],["2015-02-17",14.2854,14.3214,14.1955,14.2225,54300.0],["2015-02-18",14.1596,14.5102,14.1596,14.4922,66900.0],["2015-02-19",14.4383,14.4383,14.3034,14.3843,30000.0],["2015-02-20",14.4293,14.4293,14.0966,14.3933,162300.0],["2015-02-23",14.3214,14.4203,14.1955,14.2944,33900.0],["2015-02-24",14.3843,14.4562,14.2135,14.3124,29400.0],["2015-02-25",14.3394,14.3933,14.1596,14.2225,24900.0],["2015-02-26",14.1865,14.4652,14.0966,14.2315,36500.0],["2015-02-27",14.1686,14.3214,14.1596,14.1865,39600.0],["2015-03-02",14.2135,14.3753,14.1955,14.2045,35600.0],["2015-03-03",14.0247,14.4023,14.0247,14.3843,81400.0],["2015-03-04",14.3214,14.4293,14.3124,14.3843,25400.0],["2015-03-05",14.3663,14.4203,14.3214,14.4023,29600.0],["2015-03-06",14.3034,14.4742,14.2315,14.2675,57200.0],["2015-03-09",14.2944,14.3753,14.2045,14.2225,29300.0],["2015-03-10",14.1236,14.2944,14.1236,14.1506,32200.0],["2015-03-11",14.1686,14.1955,13.9258,13.9888,64600.0],["2015-03-12",14.0247,14.4113,14.0247,14.3933,56000.0],["2015-03-13",14.4203,14.4203,14.1865,14.2585,31400.0],["2015-03-16",14.3843,14.3843,14.0787,14.2764,19400.0],["2015-03-17",14.2854,14.3843,14.2854,14.3753,26100.0],["2015-03-18",14.3843,14.3843,14.3034,14.3753,15800.0],["2015-03-19",14.3034,14.5282,14.2944,14.3933,72000.0],["2015-03-20",14.4113,14.5192,14.3753,14.4562,100000.0],["2015-03-23",14.3933,14.5461,14.3933,14.4562,54500.0],["2015-03-24",14.4922,14.4922,14.3933,14.4203,25900.0],["2015-03-25",14.4652,14.4742,14.2585,14.2585,21900.0],["2015-03-26",14.2764,14.3394,14.2045,14.2315,19900.0],["2015-03-27",14.2135,14.3124,14.1056,14.1506,23600.0],["2015-03-30",14.2315,14.3843,14.1865,14.2764,83600.0],["2015-03-31",14.1865,14.3843,14.1865,14.3574,54700.0],["2015-04-01",14.3663,14.4113,14.3573,14.3843,31000.0],["2015-04-02",14.4203,14.4293,14.2495,14.2675,48700.0],["2015-04-06",14.2225,14.4023,14.2045,14.3574,42400.0],["2015-04-07",14.3214,14.4383,14.3214,14.3304,27200.0],["2015-04-08",14.3124,14.4652,14.3124,14.4652,19100.0],["2015-04-09",14.3843,14.3843,14.2944,14.3574,85600.0],["2015-04-10",14.3843,14.3843,14.2225,14.3484,15600.0],["2015-04-13",14.3843,14.3843,14.2675,14.3124,15400.0],["2015-04-14",14.2675,14.3484,14.2495,14.2854,60000.0],["2015-04-15",14.3394,14.3843,14.2674,14.3843,49300.0],["2015-04-16",14.3843,14.3843,14.2854,14.3574,14600.0],["2015-04-17",14.2585,14.3304,14.1506,14.1686,55700.0],["2015-04-20",14.2045,14.3843,14.1416,14.2854,18100.0],["2015-04-21",14.3124,14.3753,14.1686,14.2135,18300.0],["2015-04-22",14.1596,14.3304,14.1596,14.2944,50600.0],["2015-04-23",14.2944,14.3124,14.2585,14.2944,15500.0],["2015-04-24",14.2854,14.3843,14.2764,14.3214,62600.0],["2015-04-27",14.3214,14.3753,14.1865,14.3124,38100.0],["2015-04-28",14.2764,14.3933,14.2764,14.3843,48200.0],["2015-04-29",14.3034,14.3933,14.3034,14.3663,36000.0],["2015-04-30",14.2135,14.2585,14.0247,14.0607,88400.0],["2015-05-01",14.0607,14.1416,14.0337,14.0427,54700.0],["2015-05-04",14.0427,14.1865,14.0427,14.0787,45000.0],["2015-05-05",14.0247,14.1416,14.0247,14.0876,50000.0],["2015-05-06",14.1236,14.1236,14.0247,14.0876,55900.0],["2015-05-07",14.0427,14.2854,14.0337,14.1865,36000.0],["2015-05-08",14.2585,14.2944,14.2495,14.2585,114200.0],["2015-05-11",14.2674,14.2944,14.0517,14.1416,56800.0],["2015-05-12",14.0607,14.1236,13.9888,14.0697,51600.0],["2015-05-13",14.0876,14.1326,14.0247,14.0787,24900.0],["2015-05-14",14.1506,14.2405,14.1326,14.2045,18500.0],["2015-05-15",14.1955,14.2225,14.1416,14.1596,24300.0],["2015-05-18",14.1056,14.3843,14.0787,14.2495,112000.0],["2015-05-19",14.1955,14.3574,14.1056,14.2405,187800.0],["2015-05-20",14.2315,14.2405,14.0966,14.1146,26200.0],["2015-05-21",14.2225,14.2225,14.0427,14.0697,36400.0],["2015-05-22",14.0517,14.1236,13.9438,14.0876,85200.0],["2015-05-26",14.0067,14.0697,13.8629,13.9078,314400.0],["2015-05-27",13.9168,13.9977,13.8719,13.9258,109000.0],["2015-05-28",13.9348,13.9528,13.8,13.9348,40800.0],["2015-05-29",13.8989,13.9438,13.8539,13.9168,163900.0],["2015-06-01",14.0067,14.0067,13.8449,13.8899,79100.0],["2015-06-02",13.9348,14.0607,13.8359,13.9708,147600.0],["2015-06-03",14.0427,14.1955,13.9977,14.1596,100000.0],["2015-06-04",14.0697,14.1506,13.9348,14.0157,47600.0],["2015-06-05",14.0517,14.3484,14.0067,14.2944,145900.0],["2015-06-08",14.2405,14.2495,14.1326,14.1416,83100.0],["2015-06-09",14.1146,14.2944,14.1146,14.2135,104900.0],["2015-06-10",14.2225,14.3843,14.1955,14.3124,120900.0],["2015-06-11",14.2854,14.3753,14.2764,14.3753,63600.0],["2015-06-12",14.3753,14.5192,14.3034,14.5102,106400.0],["2015-06-15",14.4562,14.5282,14.2405,14.4742,138200.0],["2015-06-16",14.4473,14.6271,14.3843,14.6181,102000.0],["2015-06-17",14.681,14.8159,14.6091,14.672,86300.0],["2015-06-18",14.7619,14.8159,14.654,14.7529,57200.0],["2015-06-19",14.8248,15.2294,14.7439,15.1485,223800.0],["2015-06-22",15.1755,15.2024,14.7349,14.9058,116500.0],["2015-06-23",14.8878,15.0586,14.8428,15.0226,114100.0],["2015-06-24",15.0136,15.1485,15.0046,15.0766,73900.0],["2015-06-25",15.1665,15.1665,15.0586,15.0766,60400.0],["2015-06-26",15.1035,15.2024,15.0586,15.2024,278200.0],["2015-06-29",15.1485,15.1665,14.8968,15.0586,83900.0],["2015-06-30",15.1125,15.1395,15.0586,15.0676,45700.0],["2015-07-01",15.1125,15.2384,15.0586,15.0586,75600.0],["2015-07-02",15.1844,15.58,15.1485,15.5261,109400.0],["2015-07-06",15.4991,15.5171,15.4272,15.4542,60400.0],["2015-07-07",15.4272,15.4542,15.1755,15.2654,42300.0],["2015-07-08",15.1755,15.2564,15.0945,15.1305,69100.0],["2015-07-09",15.2744,15.3463,15.0586,15.1485,30000.0],["2015-07-10",15.2474,15.3643,15.2474,15.3103,64800.0],["2015-07-13",15.3732,15.553,15.3732,15.4362,50500.0],["2015-07-14",15.4632,15.4632,15.2744,15.3822,36100.0],["2015-07-15",15.4092,15.4272,15.2744,15.3732,52400.0],["2015-07-16",15.4182,15.4991,15.3463,15.3822,29700.0],["2015-07-17",15.4452,15.4452,15.2654,15.2744,35700.0],["2015-07-20",15.2564,15.2654,15.0586,15.1844,52800.0],["2015-07-21",15.1305,15.3373,15.0586,15.1035,26300.0],["2015-07-22",15.0586,15.3373,15.0586,15.3103,54500.0],["2015-07-23",15.2833,15.3013,15.0586,15.0676,43400.0],["2015-07-24",15.0586,15.1844,15.0586,15.1395,84100.0],["2015-07-27",15.0226,15.2024,15.0226,15.0766,35100.0],["2015-07-28",15.1125,15.3013,15.0586,15.0586,46900.0],["2015-07-29",15.0586,15.2204,15.0316,15.2114,42500.0],["2015-07-30",15.1755,15.3193,15.1485,15.2923,25800.0],["2015-07-31",15.3373,15.4901,15.2833,15.4092,57200.0],["2015-08-03",15.4002,15.553,15.4002,15.5081,277700.0],["2015-08-04",15.5351,15.9846,15.4811,15.9396,96000.0],["2015-08-05",16.0655,16.515,16.0295,16.497,134000.0],["2015-08-06",16.5689,16.6049,16.3981,16.479,56700.0],["2015-08-07",16.3891,16.4611,16.2723,16.3442,37400.0],["2015-08-10",16.488,16.6319,16.3981,16.542,78400.0],["2015-08-11",16.4611,16.6229,16.4611,16.6139,33000.0],["2015-08-12",16.551,16.5959,16.4251,16.56,55300.0],["2015-08-13",16.533,16.6319,16.515,16.515,36400.0],["2015-08-14",16.506,16.6768,16.506,16.6319,31200.0],["2015-08-17",16.542,16.8926,16.4521,16.7308,77100.0],["2015-08-18",16.7398,16.8117,16.533,16.6229,29700.0],["2015-08-19",16.551,16.7937,16.488,16.6588,30300.0],["2015-08-20",16.5689,16.7128,16.2992,16.524,69200.0],["2015-08-21",16.2183,16.6409,16.2183,16.533,86700.0],["2015-08-24",16.1824,16.3622,16.0205,16.0475,85100.0],["2015-08-25",16.3532,16.3532,15.9127,15.9846,60100.0],["2015-08-26",16.2543,16.2543,15.9756,16.1914,44900.0],["2015-08-27",16.2453,16.4701,16.2183,16.2723,64300.0],["2015-08-28",16.2003,16.3891,16.2003,16.3442,34000.0],["2015-08-31",16.1824,16.3622,16.0835,16.3532,83300.0],["2015-09-01",16.1734,16.3172,16.0835,16.1104,116100.0],["2015-09-02",16.2453,16.2813,16.1284,16.2543,72600.0],["2015-09-03",16.2093,16.3622,16.2093,16.2363,48300.0],["2015-09-04",16.0835,16.2273,16.0835,16.1644,23800.0],["2015-09-08",16.3172,16.3352,16.2543,16.2723,122700.0],["2015-09-09",16.3622,16.515,16.1914,16.1914,79300.0],["2015-09-10",16.1824,16.2363,16.1734,16.1734,87200.0],["2015-09-11",16.1734,16.4251,16.1644,16.4071,119000.0],["2015-09-14",16.4071,16.4251,16.3532,16.3532,51200.0],["2015-09-15",16.3352,16.3981,16.3172,16.3622,73500.0],["2015-09-16",16.3622,16.4251,16.3172,16.3172,51200.0],["2015-09-17",16.3172,16.515,16.2723,16.2813,74900.0],["2015-09-18",16.1374,16.7937,16.1374,16.5689,307500.0],["2015-09-21",16.5779,16.6678,16.515,16.5779,48500.0],["2015-09-22",16.4521,16.524,16.3622,16.4701,57700.0],["2015-09-23",16.497,16.542,16.47,16.515,89300.0],["2015-09-24",16.4521,16.7038,16.3891,16.6768,86100.0],["2015-09-25",16.8386,16.8566,16.497,16.5689,77500.0],["2015-09-28",16.515,16.8207,16.515,16.6409,49500.0],["2015-09-29",16.6409,16.8117,16.5779,16.7847,80300.0],["2015-09-30",16.8566,16.8566,16.6319,16.6768,200600.0],["2015-10-01",16.7218,16.8027,16.6319,16.7308,55600.0],["2015-10-02",16.6319,16.7667,16.4071,16.7487,139900.0],["2015-10-05",16.7667,16.9016,16.6768,16.8566,56500.0],["2015-10-06",16.9016,16.9465,16.8207,16.8476,94900.0],["2015-10-07",16.9196,17.0814,16.6768,16.9915,53400.0],["2015-10-08",16.9915,17.3061,16.9285,16.9825,107300.0],["2015-10-09",17.0634,17.1174,16.8476,16.9196,36300.0],["2015-10-12",16.9465,17.1533,16.9196,17.1353,41100.0],["2015-10-13",17.1173,17.2432,16.9915,17.1623,585100.0],["2015-10-14",17.0724,17.1803,17.0364,17.0364,76800.0],["2015-10-15",17.1173,17.3691,17.0454,17.3691,50600.0],["2015-10-16",17.405,17.414,17.2612,17.3421,36000.0],["2015-10-19",17.2792,17.5039,17.2792,17.4859,30700.0],["2015-10-20",17.414,17.7736,17.414,17.7556,48200.0],["2015-10-21",17.7916,17.8366,17.459,17.477,48400.0],["2015-10-22",17.5129,18.0703,17.5129,17.8096,38100.0],["2015-10-23",17.9085,18.0433,17.8276,17.9894,54100.0],["2015-10-26",17.9894,18.0703,17.8905,17.9534,94900.0],["2015-10-27",17.9894,18.0703,17.5669,17.6208,32000.0],["2015-10-28",17.6298,18.1422,17.6298,17.9714,82400.0],["2015-10-29",17.9624,18.0883,17.7377,17.9265,42500.0],["2015-10-30",17.5669,17.5669,16.6229,17.0274,176600.0],["2015-11-02",17.0095,17.0364,16.7937,16.8207,88800.0],["2015-11-03",16.7667,17.0544,15.7329,17.0095,91000.0],["2015-11-04",17.0364,17.1983,16.9285,17.1713,53600.0],["2015-11-05",17.1893,17.432,17.1263,17.3691,30400.0],["2015-11-06",17.3781,17.9714,17.3781,17.9714,39200.0],["2015-11-09",17.9714,17.9714,17.5579,17.7197,38700.0],["2015-11-10",17.6657,17.9804,17.5669,17.9714,25400.0],["2015-11-11",17.9714,17.9894,17.8276,17.8456,15400.0],["2015-11-12",17.7467,17.7736,17.1084,17.2252,25100.0],["2015-11-13",17.0994,17.414,17.0994,17.2522,23100.0],["2015-11-16",17.1713,17.3691,17.1173,17.3691,39600.0],["2015-11-17",17.2972,17.6568,17.1713,17.3151,60000.0],["2015-11-18",17.3781,17.7107,17.1713,17.477,45200.0],["2015-11-19",17.4769,17.5579,17.1713,17.405,21300.0],["2015-11-20",17.441,17.8276,17.432,17.7826,51100.0],["2015-11-23",17.8186,17.9804,17.8096,17.9624,55000.0],["2015-11-24",17.9444,17.9804,17.7556,17.9534,27000.0],["2015-11-25",17.9265,17.9714,17.7736,17.9444,19600.0],["2015-11-27",17.9175,17.9804,17.8635,17.9624,9900.0],["2015-11-30",17.9804,17.9804,17.8276,17.9714,61400.0],["2015-12-01",17.9714,18.1242,17.8276,17.9714,119800.0],["2015-12-02",17.9265,18.0164,17.6298,17.6747,20900.0],["2015-12-03",17.6927,17.9534,17.5309,17.5309,57600.0],["2015-12-04",17.5309,17.9804,17.5309,17.9175,24000.0],["2015-12-07",17.8995,17.8995,17.3421,17.5579,37500.0],["2015-12-08",17.45,17.5579,17.3511,17.3511,20300.0],["2015-12-09",17.3511,17.45,17.3061,17.423,44400.0],["2015-12-10",17.441,17.4949,17.3061,17.3151,34900.0],["2015-12-11",17.1533,17.5669,16.9016,17.3151,53100.0],["2015-12-14",17.3151,17.4949,17.3061,17.3691,35200.0],["2015-12-15",17.432,17.6568,17.3511,17.6478,21300.0],["2015-12-16",17.8096,18.0613,17.5938,17.9624,66400.0],["2015-12-17",18.0703,18.0973,17.7107,17.9444,30900.0],["2015-12-18",17.8455,18.4839,17.8006,18.1962,168500.0],["2015-12-21",18.1962,18.2321,17.8905,18.0793,48500.0],["2015-12-22",18.1153,18.1332,17.8006,18.1332,27400.0],["2015-12-23",18.1782,18.1782,17.9804,18.1063,21900.0],["2015-12-24",18.1782,18.2591,17.9085,18.1332,12500.0],["2015-12-28",17.9085,18.1962,17.6837,18.1962,23600.0],["2015-12-29",18.2411,18.5198,17.8995,18.4749,22800.0],["2015-12-30",18.5018,18.8614,18.2411,18.2591,23800.0],["2015-12-31",18.1692,18.2681,17.9085,18.2052,53600.0],["2016-01-04",17.9714,17.9714,17.3061,17.459,56500.0],["2016-01-05",17.3511,17.7107,17.3511,17.441,25600.0],["2016-01-06",17.3061,17.5848,17.2612,17.405,33700.0],["2016-01-07",17.3511,17.5039,17.1983,17.3511,62700.0],["2016-01-08",17.3691,17.5399,17.3511,17.396,43900.0],["2016-01-11",17.4949,17.6208,17.423,17.6118,29800.0],["2016-01-12",17.5309,17.6747,17.3691,17.5219,46700.0],["2016-01-13",17.5579,17.5579,17.1713,17.3601,89300.0],["2016-01-14",17.477,17.5309,17.1983,17.3421,76500.0],["2016-01-15",16.9285,17.5309,16.9285,17.4859,233500.0],["2016-01-19",17.5039,17.5669,17.2432,17.3691,62800.0],["2016-01-20",17.2162,17.432,17.1533,17.2792,87600.0],["2016-01-21",17.2792,17.2792,16.8207,17.0095,74900.0],["2016-01-22",17.0814,17.0814,16.8476,16.9285,55800.0],["2016-01-25",16.9196,16.9196,16.7128,16.7577,47300.0],["2016-01-26",16.9375,16.9375,16.4611,16.5869,89000.0],["2016-01-27",16.5869,16.6768,16.3172,16.3172,37000.0],["2016-01-28",16.3891,16.5689,16.1824,16.3981,55300.0],["2016-01-29",16.4251,16.6858,16.4251,16.6319,67500.0],["2016-02-01",16.3712,16.3891,16.1824,16.2633,60200.0],["2016-02-02",16.1554,16.1554,15.625,15.8947,85700.0],["2016-02-03",15.9127,16.2003,15.7508,15.7868,115200.0],["2016-02-04",15.8228,15.8947,15.4901,15.8497,47800.0],["2016-02-05",15.7868,15.8947,15.4182,15.4901,69600.0],["2016-02-08",15.4182,15.8407,15.2564,15.7418,66500.0],["2016-02-09",15.616,15.7688,15.4002,15.6879,45100.0],["2016-02-10",15.7868,16.1284,15.6969,15.7239,49600.0],["2016-02-11",15.6699,15.6879,15.4632,15.598,40800.0],["2016-02-12",15.7688,15.8407,15.598,15.7508,55200.0],["2016-02-16",15.9396,16.1015,15.643,15.7598,25500.0],["2016-02-17",15.8228,15.8228,15.643,15.7418,95800.0],["2016-02-18",15.7329,15.8138,15.5441,15.7239,47200.0],["2016-02-19",15.7329,16.0026,15.7239,15.7598,38700.0],["2016-02-22",15.9127,16.0745,15.7778,15.8228,38100.0],["2016-02-23",15.7868,15.7868,15.5261,15.643,41200.0],["2016-02-24",15.2923,15.6789,15.2923,15.625,36800.0],["2016-02-25",15.6789,15.8767,15.625,15.8048,18200.0],["2016-02-26",15.8228,15.8947,15.553,15.8767,45500.0],["2016-02-29",15.8228,15.9037,15.7688,15.8317,63700.0],["2016-03-01",15.9037,16.0565,15.8497,16.0205,40600.0],["2016-03-02",15.9756,16.0385,15.8317,15.9846,41500.0],["2016-03-03",16.0295,16.3172,15.9936,16.3172,83300.0],["2016-03-04",16.2723,16.3801,16.2183,16.2902,21500.0],["2016-03-07",16.2723,16.3981,16.1824,16.3352,18300.0],["2016-03-08",16.2902,16.6319,16.2902,16.4611,37900.0],["2016-03-09",16.497,16.6319,16.1644,16.2273,27900.0],["2016-03-10",16.2363,16.551,16.0295,16.479,34600.0],["2016-03-11",16.533,17.1533,16.4251,16.5959,27500.0],["2016-03-14",16.515,16.6139,16.2902,16.3442,21900.0],["2016-03-15",16.2992,16.6229,16.2992,16.3891,29700.0],["2016-03-16",16.533,16.533,16.2723,16.3532,26100.0],["2016-03-17",16.2453,16.7128,16.2453,16.6049,33100.0],["2016-03-18",16.7308,16.8656,16.6409,16.8566,96400.0],["2016-03-21",16.7757,16.8297,16.5599,16.6229,32100.0],["2016-03-22",16.5959,16.7847,16.3622,16.533,33900.0],["2016-03-23",16.497,16.6409,16.3981,16.542,36400.0],["2016-03-24",16.488,16.56,16.2543,16.506,23000.0],["2016-03-28",16.497,16.5779,16.3622,16.3981,48600.0],["2016-03-29",16.4431,16.9465,16.4071,16.9375,43800.0],["2016-03-30",16.9735,16.9915,16.6768,16.7128,25500.0],["2016-03-31",16.8117,16.8117,16.4431,16.479,35400.0],["2016-04-01",16.4521,16.6588,16.4161,16.542,37400.0],["2016-04-04",16.497,16.5869,16.3981,16.4701,29600.0],["2016-04-05",16.4071,16.4341,16.2003,16.3352,150600.0],["2016-04-06",16.3082,16.479,16.1644,16.3352,35700.0],["2016-04-07",16.2183,16.3981,16.2093,16.2992,36400.0],["2016-04-08",16.3532,16.3712,16.1644,16.1914,24000.0],["2016-04-11",16.2813,16.6588,16.2003,16.6139,35500.0],["2016-04-12",16.5869,16.7038,16.3622,16.488,22000.0],["2016-04-13",16.542,17.0364,16.542,17.0184,37600.0],["2016-04-14",16.9555,17.0544,16.8207,16.9915,22600.0],["2016-04-15",16.9196,17.0814,16.9196,17.0095,24800.0],["2016-04-18",16.9645,17.0185,16.7757,16.8926,19500.0],["2016-04-19",16.8926,17.1084,16.8387,17.1084,16600.0],["2016-04-20",17.0274,17.2432,17.0274,17.1084,62400.0],["2016-04-21",17.2342,17.2342,16.8476,16.9465,27900.0],["2016-04-22",16.9465,17.0634,16.8656,17.0274,26300.0],["2016-04-25",16.7577,17.0274,16.6588,16.8297,20200.0],["2016-04-26",16.9016,17.0724,16.7937,17.0634,34300.0],["2016-04-27",17.0634,17.0814,16.6588,16.9106,28400.0],["2016-04-28",16.8566,17.0724,16.6768,16.7128,29100.0],["2016-04-29",16.6319,16.9465,16.542,16.6768,31500.0],["2016-05-02",16.9016,17.1893,16.8746,17.1084,33500.0],["2016-05-03",17.0005,17.1084,16.506,16.551,28700.0],["2016-05-04",16.542,16.7398,16.4431,16.6768,48100.0],["2016-05-05",16.6858,16.6858,16.2543,16.2633,37800.0],["2016-05-06",16.2273,16.515,16.2273,16.4161,45500.0],["2016-05-09",16.4071,16.5869,16.3622,16.4161,46500.0],["2016-05-10",16.4611,16.7577,16.4341,16.479,64400.0],["2016-05-11",16.479,16.6229,16.4431,16.488,27400.0],["2016-05-12",16.56,16.56,16.0925,16.3442,43100.0],["2016-05-13",16.3172,16.3622,16.1644,16.2273,42200.0],["2016-05-16",16.3082,16.4431,16.2992,16.3442,29700.0],["2016-05-17",16.2902,16.3622,15.9127,16.1914,60100.0],["2016-05-18",16.0475,16.515,16.0475,16.506,80900.0],["2016-05-19",16.4431,16.506,16.1374,16.3532,33200.0],["2016-05-20",16.4431,16.524,16.3262,16.497,26200.0],["2016-05-23",16.515,16.515,16.3532,16.3532,34100.0],["2016-05-24",16.4611,16.7667,15.8407,16.7218,38100.0],["2016-05-25",16.8297,16.8297,16.5869,16.6319,25900.0],["2016-05-26",16.6319,16.7577,16.6319,16.7398,17900.0],["2016-05-27",16.7667,16.8746,16.5869,16.8746,36700.0],["2016-05-31",16.9735,17.1353,16.7757,17.1353,152100.0],["2016-06-01",17.0274,17.405,17.0274,17.2882,46400.0],["2016-06-02",17.2252,17.2882,16.9286,17.1533,72800.0],["2016-06-03",17.1173,17.2072,16.8656,17.1173,32400.0],["2016-06-06",17.0814,17.5309,17.0814,17.432,27000.0],["2016-06-07",17.405,17.5309,17.0814,17.3421,53400.0],["2016-06-08",17.3421,17.7377,17.0724,17.6837,79200.0],["2016-06-09",17.405,17.5848,17.0994,17.45,27200.0],["2016-06-10",17.3241,17.3781,17.0185,17.2522,21900.0],["2016-06-13",17.2612,17.2792,16.8926,17.1173,40400.0],["2016-06-14",17.0904,17.1893,16.7937,17.1263,25400.0],["2016-06-15",16.5779,17.3601,16.5779,16.9375,19500.0],["2016-06-16",16.9016,17.0274,16.8656,16.9915,27500.0],["2016-06-17",17.0274,17.1803,16.6858,16.8207,89400.0],["2016-06-20",16.9465,17.1893,16.8566,17.1353,40400.0],["2016-06-21",16.7487,17.2072,16.7487,17.1353,27100.0],["2016-06-22",17.1982,17.2882,16.8566,16.9016,20100.0],["2016-06-23",17.0814,17.3061,16.8386,17.2162,27100.0],["2016-06-24",16.6409,17.0184,16.497,16.5959,209800.0],["2016-06-27",16.4161,16.4251,15.9666,16.1824,54200.0],["2016-06-28",16.2992,16.4251,15.9936,16.3891,48400.0],["2016-06-29",16.4611,16.4611,16.2183,16.3532,33100.0],["2016-06-30",16.4341,16.6409,16.1734,16.6319,34000.0],["2016-07-01",16.3801,16.8656,16.3801,16.7398,31400.0],["2016-07-05",16.6139,16.9375,16.4701,16.4701,37700.0],["2016-07-06",16.506,16.5779,16.4161,16.479,17600.0],["2016-07-07",16.5599,16.5599,16.3622,16.3981,11700.0],["2016-07-08",16.47,16.497,16.3442,16.3981,32200.0],["2016-07-11",16.4161,16.6858,16.4161,16.6409,35700.0],["2016-07-12",16.7128,17.2072,16.5959,17.0634,48700.0],["2016-07-13",17.1173,17.2342,16.9375,17.0364,35700.0],["2016-07-14",17.0904,17.2162,16.9375,17.0634,57800.0],["2016-07-15",17.1533,17.3331,17.0724,17.1803,21500.0],["2016-07-18",17.1713,17.2971,17.0005,17.0454,22100.0],["2016-07-19",17.0634,17.1263,16.9645,17.0454,11000.0],["2016-07-20",17.0454,17.0454,16.7308,16.8746,38600.0],["2016-07-21",16.8207,16.9375,16.6948,16.8117,21300.0],["2016-07-22",17.0005,17.0005,16.8297,16.9645,18000.0],["2016-07-25",16.9915,16.9915,16.6768,16.7398,21500.0],["2016-07-26",16.7577,16.8207,16.5869,16.6588,20900.0],["2016-07-27",16.7667,16.7667,16.3352,16.5779,56800.0],["2016-07-28",16.4161,16.7577,16.3891,16.6499,29500.0],["2016-07-29",16.6768,16.7937,16.515,16.524,17700.0],["2016-08-01",16.4071,16.5959,16.4071,16.497,41400.0],["2016-08-02",16.542,16.6049,16.497,16.497,18000.0],["2016-08-03",16.4341,16.7038,16.4341,16.6049,22600.0],["2016-08-04",16.6588,16.7757,16.497,16.6229,9900.0],["2016-08-05",16.7577,16.9645,16.7577,16.9196,15700.0],["2016-08-08",16.9016,17.2432,16.9016,17.1623,33500.0],["2016-08-09",17.0724,17.2162,17.0634,17.0994,16900.0],["2016-08-10",17.1084,17.1893,16.9915,17.1084,18200.0],["2016-08-11",17.1443,17.1893,17.0274,17.0544,17800.0],["2016-08-12",16.8836,17.0904,16.8566,16.8926,23500.0],["2016-08-15",16.8836,17.1623,16.8746,17.0095,16000.0],["2016-08-16",16.9915,17.1713,16.8746,17.0814,15600.0],["2016-08-17",17.0904,17.2432,16.7847,17.1353,20700.0],["2016-08-18",17.1084,17.1713,16.9645,17.1173,19700.0],["2016-08-19",17.1263,17.2612,16.8566,17.1533,33500.0],["2016-08-22",17.0005,17.1803,17.0005,17.0994,6800.0],["2016-08-23",17.2342,17.2612,17.0814,17.2252,27200.0],["2016-08-24",17.2342,17.414,17.1443,17.3241,20000.0],["2016-08-25",17.2522,17.3511,17.1803,17.2702,10100.0],["2016-08-26",17.2971,17.405,17.2702,17.3691,47300.0],["2016-08-29",17.2882,17.441,17.2882,17.3151,10300.0],["2016-08-30",17.3421,17.3601,17.2702,17.3151,12700.0],["2016-08-31",17.423,17.441,17.1084,17.1893,55600.0],["2016-09-01",17.2702,17.2702,17.0185,17.2432,13100.0],["2016-09-02",17.2342,17.45,17.2342,17.45,10400.0],["2016-09-06",17.441,17.441,17.1803,17.3331,12400.0],["2016-09-07",17.1263,17.441,17.0095,17.3781,17300.0],["2016-09-08",17.3061,17.3781,17.1533,17.2342,21900.0],["2016-09-09",17.2342,17.2971,17.0904,17.1173,28000.0],["2016-09-12",17.1263,17.1623,16.7577,17.1623,27300.0],["2016-09-13",17.0724,17.1623,17.0184,17.0634,29000.0],["2016-09-14",17.0814,17.1533,17.0814,17.0814,28500.0],["2016-09-15",16.9825,17.1623,16.9825,17.1443,26700.0],["2016-09-16",17.1803,17.432,16.9465,16.9555,74900.0],["2016-09-19",16.9645,17.2702,16.9645,17.1533,14500.0],["2016-09-20",17.1084,17.2342,17.0005,17.0544,10700.0],["2016-09-21",17.1443,17.3061,16.9555,17.0994,19000.0],["2016-09-22",17.0814,17.1713,16.9196,17.1443,31600.0],["2016-09-23",17.0185,17.1173,16.9555,17.0005,15000.0],["2016-09-26",16.542,16.7667,16.2723,16.551,20300.0],["2016-09-27",16.3622,16.7218,16.3622,16.6858,17200.0],["2016-09-28",16.6229,16.7038,16.497,16.5959,19200.0],["2016-09-29",16.5689,16.5869,15.5351,16.3172,13700.0],["2016-09-30",16.3981,16.7757,16.3891,16.6319,35600.0],["2016-10-03",16.533,16.533,16.2902,16.4071,15000.0],["2016-10-04",16.4251,16.6229,16.4251,16.56,10500.0],["2016-10-05",16.6139,16.6319,16.5779,16.5959,13700.0],["2016-10-06",16.5779,16.6319,16.497,16.5869,12600.0],["2016-10-07",16.6049,16.8117,16.5779,16.7398,17900.0],["2016-10-10",16.7667,16.9825,16.6858,16.8207,17100.0],["2016-10-11",16.7937,16.7937,16.5869,16.5869,10100.0],["2016-10-12",16.6229,16.8027,16.515,16.5779,22700.0],["2016-10-13",16.524,16.524,16.3532,16.3801,9000.0],["2016-10-14",16.479,16.479,16.2543,16.2633,13000.0],["2016-10-17",16.1914,16.3262,16.1914,16.2633,13700.0],["2016-10-18",16.2363,16.524,16.2363,16.3082,7800.0],["2016-10-19",16.3442,16.6049,16.2813,16.488,15600.0],["2016-10-20",16.488,16.551,16.2273,16.3172,14700.0],["2016-10-21",16.2003,16.2543,16.1824,16.2453,24200.0],["2016-10-24",16.3622,16.4341,16.2992,16.4341,6700.0],["2016-10-25",16.3622,16.4521,16.2813,16.4341,13200.0],["2016-10-26",16.3172,16.3801,16.2363,16.2363,14100.0],["2016-10-27",16.3981,16.9645,16.3981,16.8386,21500.0],["2016-10-28",16.8207,16.9825,16.3801,16.8297,9100.0],["2016-10-31",16.8117,16.9915,16.6319,16.7218,21200.0],["2016-11-01",16.8117,16.9915,16.6768,16.8117,23600.0],["2016-11-02",16.9915,16.9915,16.497,16.6768,16100.0],["2016-11-03",16.8117,16.9016,16.6319,16.8566,13800.0],["2016-11-04",16.9016,16.9915,16.6768,16.6768,16400.0],["2016-11-07",16.9016,17.1713,16.8117,17.1713,26300.0],["2016-11-08",17.1713,17.1713,16.8566,16.9016,22600.0],["2016-11-09",17.0814,17.7107,16.9915,17.7107,37900.0],["2016-11-10",17.8456,18.1602,16.8117,18.1153,67600.0],["2016-11-11",18.1602,19.1941,17.1263,18.8794,108900.0],["2016-11-14",18.8794,19.3739,18.6816,19.239,157000.0],["2016-11-15",18.9693,19.6436,18.9693,19.4638,117300.0],["2016-11-16",19.3739,19.7784,19.284,19.4638,66900.0],["2016-11-17",19.4638,20.3628,19.4638,20.0481,81900.0],["2016-11-18",20.0931,20.4977,20.0751,20.4078,50100.0],["2016-11-21",20.4977,20.8573,19.8683,20.8123,94900.0],["2016-11-22",20.8573,21.127,20.6145,21.082,37800.0],["2016-11-23",21.127,21.1719,21.0371,21.127,32500.0],["2016-11-25",21.1629,21.6214,21.1629,21.5765,6200.0],["2016-11-28",21.3517,21.5765,21.2169,21.3068,24100.0],["2016-11-29",21.6214,22.1159,21.3517,21.3967,59500.0],["2016-11-30",21.6664,21.6664,21.2618,21.3068,25500.0],["2016-12-01",21.3517,21.7563,21.3517,21.4416,90000.0],["2016-12-02",21.4416,21.4416,21.0371,21.127,24200.0],["2016-12-05",21.3517,21.8462,21.3517,21.8462,184100.0],["2016-12-06",21.8462,21.8911,21.7113,21.8462,48900.0],["2016-12-07",21.8012,21.981,21.8012,21.8911,33600.0],["2016-12-08",21.981,23.1048,21.9361,22.8351,56800.0],["2016-12-09",22.8351,23.1498,22.7902,22.97,71600.0],["2016-12-12",23.0599,23.3745,22.6104,22.7452,80900.0],["2016-12-13",22.8351,23.3296,22.7452,22.8801,49800.0],["2016-12-14",22.7902,22.925,21.6304,22.7452,65000.0],["2016-12-15",22.7003,23.2397,22.7003,23.1498,53100.0],["2016-12-16",23.1947,23.5993,23.1947,23.2846,93900.0],["2016-12-19",23.3745,24.2735,23.3745,24.1836,34100.0],["2016-12-20",24.1836,24.3185,23.9589,24.1836,50900.0],["2016-12-21",24.1836,24.1836,23.9589,24.0038,40400.0],["2016-12-22",23.9139,24.0488,23.6892,23.6892,35700.0],["2016-12-23",23.7791,23.824,23.5993,23.6892,25800.0],["2016-12-27",23.824,23.824,23.6442,23.6892,33200.0],["2016-12-28",23.6892,23.7341,23.2397,23.4195,40100.0],["2016-12-29",23.5094,23.5993,23.1947,23.3296,34900.0],["2016-12-30",23.3745,23.5094,23.1048,23.2846,29000.0],["2017-01-03",23.3745,23.5993,23.2666,23.4195,70200.0],["2017-01-04",23.5543,23.6442,23.3296,23.4195,50600.0],["2017-01-05",23.4644,23.5094,23.1048,23.2846,36700.0],["2017-01-06",23.4644,23.4644,23.1498,23.2846,20000.0],["2017-01-09",23.3296,23.3296,22.4306,22.6104,35000.0],["2017-01-10",22.4755,22.7902,22.2058,22.5654,53600.0],["2017-01-11",22.5205,22.6104,22.2058,22.5654,74300.0],["2017-01-12",22.4306,22.4306,21.8911,22.026,43900.0],["2017-01-13",22.1608,22.4755,22.1159,22.4755,36400.0],["2017-01-17",22.0709,22.2058,21.8012,22.0709,31300.0],["2017-01-18",22.2508,22.4306,21.8012,22.2957,23500.0],["2017-01-19",22.2508,22.4306,22.1608,22.3407,31800.0],["2017-01-20",22.3856,22.7003,22.0709,22.6104,36600.0],["2017-01-23",22.2058,22.7452,22.1608,22.2507,20500.0],["2017-01-24",22.1159,22.7003,21.8911,22.5654,20300.0],["2017-01-25",22.7902,23.0149,22.6823,22.925,45000.0],["2017-01-26",21.9361,23.1048,21.8911,22.7452,59500.0],["2017-01-27",22.3856,23.1947,22.3856,22.6553,22300.0],["2017-01-30",22.3856,22.925,21.9361,22.026,43300.0],["2017-01-31",21.8012,22.3406,21.7113,22.2507,102100.0],["2017-02-01",22.4306,22.7452,22.2957,22.4306,129100.0],["2017-02-02",22.3856,22.4755,22.1608,22.3407,44000.0],["2017-02-03",22.6553,22.8801,22.2508,22.7902,32200.0],["2017-02-06",22.6553,22.6553,22.1609,22.3856,42300.0],["2017-02-07",22.5654,22.5654,21.8012,21.8911,40500.0],["2017-02-08",21.7113,21.7203,21.2618,21.4416,67600.0],["2017-02-09",21.3517,21.8911,21.3517,21.8012,82200.0],["2017-02-10",21.8462,22.4935,21.8462,22.4306,43500.0],["2017-02-13",22.6553,23.2397,22.3856,23.1947,151600.0],["2017-02-14",23.0599,23.3745,22.952,23.2397,58600.0],["2017-02-15",23.1048,23.1947,22.7902,22.925,43300.0],["2017-02-16",22.97,23.4644,22.8351,23.3745,57800.0],["2017-02-17",23.3745,23.4644,23.1947,23.3745,112300.0],["2017-02-21",23.2846,23.3745,23.1048,23.3296,41100.0],["2017-02-22",23.1498,23.2846,23.0599,23.1498,19100.0],["2017-02-23",23.1498,23.4195,22.7003,22.8801,34500.0],["2017-02-24",22.5654,22.8801,22.5654,22.8351,30000.0],["2017-02-27",22.7003,22.907,22.4755,22.6104,19500.0],["2017-02-28",22.4306,22.4755,21.0371,21.5765,102700.0],["2017-03-01",21.9361,22.4306,21.8462,21.9361,51400.0],["2017-03-02",21.9361,21.981,21.0371,21.6664,54100.0],["2017-03-03",21.6664,21.7833,21.3068,21.5315,32800.0],["2017-03-06",21.2169,21.8012,21.127,21.6664,30900.0],["2017-03-07",21.6214,21.7563,21.4866,21.5765,34000.0],["2017-03-08",21.8012,21.8462,21.4416,21.6214,58000.0],["2017-03-09",21.6664,21.8911,21.6214,21.7563,40900.0],["2017-03-10",21.8911,21.9361,21.4866,21.6664,34400.0],["2017-03-13",21.5765,21.6664,21.3517,21.3967,17500.0],["2017-03-14",21.3517,21.4866,21.127,21.3967,20900.0],["2017-03-15",21.3967,21.5765,21.2438,21.3787,90000.0],["2017-03-16",21.3517,21.5315,21.3517,21.5315,29600.0],["2017-03-17",21.2618,21.3967,21.0371,21.127,144400.0],["2017-03-20",21.2169,21.2798,21.127,21.127,63000.0],["2017-03-21",21.7833,22.3406,20.6325,20.6775,67800.0],["2017-03-22",20.6775,20.8123,20.183,20.228,61400.0],["2017-03-23",20.2729,20.6325,20.2729,20.4527,14300.0],["2017-03-24",20.4527,20.5426,19.9582,20.0931,22400.0],["2017-03-27",19.6436,20.228,19.5986,20.0481,52100.0],["2017-03-28",19.8683,20.4078,19.8683,20.3628,56200.0],["2017-03-29",20.1381,20.5426,20.1381,20.4977,31600.0],["2017-03-30",20.5426,21.2169,20.4977,21.082,30800.0],["2017-03-31",21.127,21.2618,20.8033,21.127,84800.0],["2017-04-03",21.1719,21.9361,21.0371,21.127,57800.0],["2017-04-04",21.127,21.3068,21.082,21.3068,28300.0],["2017-04-05",21.5315,21.6214,21.2618,21.3068,77000.0],["2017-04-06",21.3967,21.3967,21.127,21.2169,42100.0],["2017-04-07",21.1719,21.5315,21.127,21.4866,29600.0],["2017-04-10",21.3967,21.6664,21.127,21.1719,20700.0],["2017-04-11",21.127,21.4416,21.109,21.3967,23800.0],["2017-04-12",21.3967,21.4866,21.0191,21.127,21800.0],["2017-04-13",21.127,21.1989,20.8123,20.8123,26600.0],["2017-04-17",20.8663,21.127,20.5876,21.0371,32900.0],["2017-04-18",20.8573,21.0191,20.7674,20.8573,42000.0],["2017-04-19",20.8123,21.3068,20.8123,21.0371,35800.0],["2017-04-20",21.082,21.8462,21.0371,21.8012,48500.0],["2017-04-21",21.6664,21.981,21.5765,21.8911,43800.0],["2017-04-24",22.3407,22.4306,22.0709,22.3407,59000.0],["2017-04-25",22.3856,23.0149,22.3856,22.7452,48800.0],["2017-04-26",22.6553,23.1318,22.6104,22.97,74300.0],["2017-04-27",23.0149,23.1048,22.3856,22.5205,49000.0],["2017-04-28",22.5205,22.6104,22.3856,22.4755,40900.0],["2017-05-01",22.5654,22.5654,22.1608,22.4755,56800.0],["2017-05-02",22.3407,22.5205,22.3407,22.5205,32800.0],["2017-05-03",22.2957,22.7003,22.2508,22.6104,40900.0],["2017-05-04",22.7452,22.925,22.6553,22.8801,21400.0],["2017-05-05",22.8801,22.8801,22.3407,22.3856,41600.0],["2017-05-08",22.3856,22.6104,22.3407,22.5654,35100.0],["2017-05-09",22.6553,22.7003,22.2058,22.3407,27500.0],["2017-05-10",22.2508,22.7452,22.2508,22.5654,45000.0],["2017-05-11",22.3856,22.6553,22.1608,22.4755,25100.0],["2017-05-12",22.2957,22.3407,21.9361,21.9361,13600.0],["2017-05-15",22.0799,22.8351,22.0799,22.7902,47500.0],["2017-05-16",22.6553,22.8351,22.5654,22.6104,42400.0],["2017-05-17",22.0709,22.3856,21.2618,21.2618,52500.0],["2017-05-18",21.3068,22.2058,21.3068,22.0709,59500.0],["2017-05-19",21.9361,22.1609,21.5765,22.1159,82600.0],["2017-05-22",22.1159,22.4306,22.026,22.2957,31700.0],["2017-05-23",22.3856,22.6553,22.2508,22.5654,26800.0],["2017-05-24",22.6553,22.6553,22.026,22.3856,30800.0],["2017-05-25",22.2507,22.7003,22.2507,22.5205,26600.0],["2017-05-26",22.6553,22.6553,22.3407,22.5205,31400.0],["2017-05-30",22.3856,22.4306,22.026,22.2058,36900.0],["2017-05-31",22.3406,22.3406,21.9361,22.2507,57700.0],["2017-06-01",22.2507,22.5654,21.8911,22.5205,36700.0],["2017-06-02",22.3856,22.925,22.3856,22.5654,60300.0],["2017-06-05",22.3856,22.7003,22.2148,22.4306,44900.0],["2017-06-06",22.1608,22.4755,22.1608,22.2507,17900.0],["2017-06-07",22.2508,22.3856,22.071,22.1609,32600.0],["2017-06-08",22.2058,22.6104,22.2058,22.4755,86500.0],["2017-06-09",22.4755,22.6553,22.3407,22.4306,125200.0],["2017-06-12",22.4755,22.7003,21.981,22.2957,65400.0],["2017-06-13",22.2957,22.5654,22.2507,22.5205,56700.0],["2017-06-14",22.2957,22.4755,22.1609,22.3856,50400.0],["2017-06-15",22.2508,22.6104,22.2508,22.3856,38800.0],["2017-06-16",22.2508,22.2957,21.9361,21.9361,90800.0],["2017-06-19",22.1609,22.3856,21.8911,22.1159,59900.0],["2017-06-20",22.026,22.3227,22.026,22.2507,51700.0],["2017-06-21",22.2957,22.2957,21.7563,21.8012,23000.0],["2017-06-22",21.8012,22.2058,21.8012,22.026,30000.0],["2017-06-23",22.1159,22.2508,21.8462,22.1609,101100.0],["2017-06-26",22.1608,22.2508,21.8462,21.8911,43500.0],["2017-06-27",21.8462,22.2058,21.8462,22.0709,36900.0],["2017-06-28",22.1608,22.5654,22.1159,22.2507,56700.0],["2017-06-29",22.5205,22.5654,21.981,22.4306,50000.0],["2017-06-30",22.4306,22.4306,21.8462,21.9361,33100.0],["2017-07-03",22.026,22.3407,21.8462,22.2058,68300.0],["2017-07-05",22.2058,22.3856,21.8462,22.2957,52300.0],["2017-07-06",22.2508,22.2508,21.8012,22.026,55800.0],["2017-07-07",22.026,22.2957,21.8462,22.1609,30500.0],["2017-07-10",22.026,22.2058,21.8462,21.8462,54000.0],["2017-07-11",21.7113,21.8911,21.5315,21.8911,66600.0],["2017-07-12",21.7563,22.1608,21.7563,21.981,47600.0],["2017-07-13",21.981,22.0709,21.7113,21.9361,30100.0],["2017-07-14",21.6664,21.8911,21.5315,21.8012,32300.0],["2017-07-17",21.7563,21.8462,21.5315,21.5315,62800.0],["2017-07-18",21.3967,21.6664,21.2618,21.6214,38100.0],["2017-07-19",21.8012,21.981,21.7113,21.8012,24600.0],["2017-07-20",21.7563,22.026,21.5315,21.6214,33600.0],["2017-07-21",21.981,21.981,21.5585,21.6214,61400.0],["2017-07-24",21.5765,22.026,21.5765,21.981,35300.0],["2017-07-25",22.026,22.2957,21.981,21.981,56600.0],["2017-07-26",22.026,22.1608,21.5765,21.6664,29600.0],["2017-07-27",21.8462,21.981,21.3517,21.3517,48400.0],["2017-07-28",21.3068,21.4866,21.082,21.2618,28000.0],["2017-07-31",21.4866,21.8911,21.2618,21.7113,69400.0],["2017-08-01",21.7563,22.026,21.4866,21.5315,33700.0],["2017-08-02",20.5876,21.4866,20.5876,21.3068,17100.0],["2017-08-03",21.1719,21.3068,19.239,20.8123,33900.0],["2017-08-04",20.9022,21.127,20.6325,20.7674,36200.0],["2017-08-07",20.7224,20.9472,20.5426,20.7224,36700.0],["2017-08-08",20.6775,21.3068,20.6775,20.9921,24100.0],["2017-08-09",20.8573,20.9022,20.4977,20.4977,34500.0],["2017-08-10",20.7044,20.7044,20.3179,20.3628,29500.0],["2017-08-11",20.4977,21.082,20.0481,20.0931,32500.0],["2017-08-14",20.138,20.9022,20.138,20.8573,39700.0],["2017-08-15",20.8573,21.127,20.5426,20.5426,15900.0],["2017-08-16",20.8573,21.0101,20.6325,20.6775,39200.0],["2017-08-17",20.5876,20.7674,20.3179,20.3179,28400.0],["2017-08-18",20.0931,20.5426,20.0931,20.3628,27700.0],["2017-08-21",20.228,20.5426,20.228,20.4977,28600.0],["2017-08-22",20.4977,20.8123,20.4977,20.7224,31400.0],["2017-08-23",20.5876,20.9022,20.5876,20.7674,15400.0],["2017-08-24",20.8123,20.8932,20.6775,20.8123,13100.0],["2017-08-25",20.7674,21.0371,20.7674,20.9022,20300.0],["2017-08-28",20.9022,20.9472,20.6775,20.7674,13900.0],["2017-08-29",20.6775,21.1719,20.6325,20.9472,74400.0],["2017-08-30",20.9022,20.9472,20.8573,20.8573,26000.0],["2017-08-31",20.9022,20.9921,20.8573,20.8573,26300.0],["2017-09-01",20.9472,20.9472,20.7224,20.8573,11000.0],["2017-09-05",20.7224,21.7563,20.6775,20.8123,83500.0],["2017-09-06",20.9022,21.0371,20.8573,20.8573,28400.0],["2017-09-07",20.8573,20.9022,20.7224,20.8573,114200.0],["2017-09-08",20.9472,21.0371,20.8573,20.8573,25500.0],["2017-09-11",20.9022,21.5765,20.9022,21.2169,37500.0],["2017-09-12",21.3967,21.6304,21.3068,21.3967,42800.0],["2017-09-13",21.2618,21.8462,21.1719,21.5315,92300.0],["2017-09-14",21.6214,22.0709,21.6214,22.026,118600.0],["2017-09-15",22.0709,22.0709,21.5315,21.8911,123000.0],["2017-09-18",21.8911,22.0709,21.8462,22.026,48000.0],["2017-09-19",21.9361,22.0709,21.8012,21.8462,25200.0],["2017-09-20",21.8911,22.1608,21.7563,21.8012,55800.0],["2017-09-21",21.8911,22.3406,21.8911,22.2507,57700.0],["2017-09-22",22.2957,22.925,22.2957,22.6553,27400.0],["2017-09-25",22.6104,22.7902,22.4755,22.5205,20200.0],["2017-09-26",22.6104,22.8351,22.6104,22.7902,50500.0],["2017-09-27",22.8801,23.4195,22.8351,23.2846,76300.0],["2017-09-28",23.2397,23.824,23.2397,23.7341,28000.0],["2017-09-29",23.6892,23.6892,23.0599,23.0599,38600.0],["2017-10-02",23.1048,23.5543,22.8891,23.5543,46300.0],["2017-10-03",23.5993,23.824,23.1767,23.7791,29900.0],["2017-10-04",23.6892,23.824,23.0599,23.1947,30000.0],["2017-10-05",23.2846,23.7341,23.2397,23.6892,23900.0],["2017-10-06",23.6442,23.7341,23.4195,23.5993,17500.0],["2017-10-09",23.5543,23.7791,23.5543,23.6442,9600.0],["2017-10-10",23.7791,23.851,23.7341,23.824,24400.0],["2017-10-11",23.7791,23.824,23.7341,23.7791,18200.0],["2017-10-12",23.6442,23.824,23.5993,23.6442,17300.0],["2017-10-13",23.6892,23.824,23.3745,23.5094,22200.0],["2017-10-16",23.5543,23.824,21.9451,23.5543,22100.0],["2017-10-17",23.5094,23.5993,23.0149,23.1498,15000.0],["2017-10-18",23.2846,23.4644,23.2397,23.3296,21500.0],["2017-10-19",23.2397,23.7791,23.1947,23.5543,26800.0],["2017-10-20",23.824,23.824,23.3745,23.4644,24400.0],["2017-10-23",23.5094,23.5094,22.97,23.1947,34200.0],["2017-10-24",23.3745,23.4644,23.1947,23.1947,15100.0],["2017-10-25",23.3116,23.4195,23.1498,23.3745,14800.0],["2017-10-26",23.5543,23.5543,23.1947,23.2397,29300.0],["2017-10-27",23.2397,23.5993,23.1947,23.5094,25400.0],["2017-10-30",23.1947,23.3296,23.1947,23.1947,39900.0],["2017-10-31",23.7341,23.7341,23.1947,23.5993,46200.0],["2017-11-01",23.824,23.824,23.1947,23.2846,30000.0],["2017-11-02",23.2666,24.2735,23.1947,24.0937,40000.0],["2017-11-03",23.6982,24.0488,23.6982,23.824,23800.0],["2017-11-06",23.869,23.9139,23.2846,23.4644,19500.0],["2017-11-07",23.4644,23.5543,23.1947,23.1947,50300.0],["2017-11-08",23.1947,23.2846,22.925,23.0149,31100.0],["2017-11-09",22.8801,23.3296,22.4755,22.7902,23600.0],["2017-11-10",22.7452,22.97,22.6104,22.6104,12600.0],["2017-11-13",22.4755,22.8801,22.2508,22.7902,12700.0],["2017-11-14",22.7902,23.1498,22.7452,23.1048,16200.0],["2017-11-15",22.8801,23.3745,22.8801,23.1048,18300.0],["2017-11-16",23.2397,23.3745,23.2397,23.3296,16600.0],["2017-11-17",23.1048,23.3745,22.7452,23.3745,26700.0],["2017-11-20",23.3745,23.824,23.3296,23.824,24900.0],["2017-11-21",23.824,23.9139,23.6442,23.7791,31800.0],["2017-11-22",23.7791,23.869,23.5993,23.6442,15300.0],["2017-11-24",23.6892,23.7791,23.5993,23.6442,12800.0],["2017-11-27",23.6442,23.7791,23.5543,23.7791,12600.0],["2017-11-28",23.824,23.9139,23.6442,23.869,60100.0],["2017-11-29",23.9139,24.1836,23.4195,24.0937,63800.0],["2017-11-30",24.0937,24.6781,24.0488,24.2736,97000.0],["2017-12-01",24.2735,24.5882,23.7791,24.4533,34500.0],["2017-12-04",24.7231,24.9928,23.7791,24.4533,47400.0],["2017-12-05",24.6781,24.6781,24.0937,24.1387,57400.0],["2017-12-06",24.0937,24.3185,23.824,23.824,23800.0],["2017-12-07",23.824,23.9589,23.824,23.9139,44500.0],["2017-12-08",23.824,23.9589,23.824,23.824,17800.0],["2017-12-11",23.7341,23.7341,23.4644,23.5993,38000.0],["2017-12-12",23.6442,23.7791,23.4195,23.5993,18800.0],["2017-12-13",23.5993,24.0937,23.5094,23.6892,27700.0],["2017-12-14",23.7791,23.9589,23.5094,23.6892,33000.0],["2017-12-15",23.6892,24.7231,23.6892,24.5882,90800.0],["2017-12-18",24.7231,25.1726,24.5882,24.9029,31600.0],["2017-12-19",24.9478,24.9478,23.7791,24.4084,29800.0],["2017-12-20",24.4534,24.4534,23.9589,24.0038,14800.0],["2017-12-21",24.0488,24.2286,23.824,23.869,22000.0],["2017-12-22",23.9589,24.1387,23.869,23.9589,17800.0],["2017-12-26",23.9589,24.0937,23.3745,23.4195,20600.0],["2017-12-27",23.4644,23.6892,23.0599,23.1048,22100.0],["2017-12-28",23.1947,23.3745,22.97,23.2397,19300.0],["2017-12-29",23.3296,23.4644,23.0239,23.1498,23500.0],["2018-01-02",23.1498,24.0488,22.7902,23.1048,31000.0],["2018-01-03",23.0599,23.6442,22.5654,23.0599,37700.0],["2018-01-04",23.1048,23.4644,23.0599,23.0599,20400.0],["2018-01-05",23.0599,23.1498,22.7003,22.8351,40700.0],["2018-01-08",22.6553,22.7452,21.7563,22.4755,71100.0],["2018-01-09",22.4306,22.7003,22.2507,22.5205,24400.0],["2018-01-10",22.4755,22.7452,22.4755,22.5205,70300.0],["2018-01-11",22.4755,23.2397,22.4755,23.1498,24200.0],["2018-01-12",23.1498,23.3745,23.1048,23.3745,33600.0],["2018-01-16",23.3745,24.0488,23.2846,23.2846,32000.0],["2018-01-17",23.2846,23.5094,23.1318,23.4195,17000.0],["2018-01-18",23.4195,23.5543,23.1498,23.4195,27500.0],["2018-01-19",23.4195,23.5993,23.3745,23.4644,15800.0],["2018-01-22",23.3745,23.4644,23.2846,23.4644,25400.0],["2018-01-23",23.4195,23.5094,23.3296,23.3745,15800.0],["2018-01-24",23.4644,23.4644,23.3296,23.3745,25600.0],["2018-01-25",23.4195,23.4644,23.3296,23.4644,23200.0],["2018-01-26",23.5094,23.5094,23.1048,23.2397,12500.0],["2018-01-29",23.2397,23.2397,22.3856,22.7003,16700.0],["2018-01-30",22.7902,23.1498,22.4845,22.8351,20700.0],["2018-01-31",22.97,23.1498,22.7003,22.7902,25800.0],["2018-02-01",22.7902,23.5993,22.6104,23.5993,18100.0],["2018-02-02",23.5094,23.5543,23.1498,23.2397,32300.0],["2018-02-05",23.1048,23.3296,22.5654,22.7003,50700.0],["2018-02-06",22.4755,23.1048,22.4306,22.97,52200.0],["2018-02-07",22.8801,23.2397,22.7003,23.1048,21100.0],["2018-02-08",23.1048,23.2397,22.5205,22.97,52500.0],["2018-02-09",23.1048,23.4195,22.7003,23.3745,43800.0],["2018-02-12",23.3745,23.3745,22.6104,22.925,54200.0],["2018-02-13",22.8351,23.3745,22.8351,23.3745,69100.0],["2018-02-14",23.2397,23.4464,23.0599,23.0599,16900.0],["2018-02-15",23.1947,23.5094,22.952,23.4644,44400.0],["2018-02-16",23.3296,23.5543,23.2846,23.5094,43000.0],["2018-02-20",23.3745,23.6892,23.1947,23.3745,51700.0],["2018-02-21",23.3745,23.9589,23.3296,23.4195,31900.0],["2018-02-22",23.5094,23.6442,23.3296,23.4195,24000.0],["2018-02-23",23.4644,23.9409,23.2846,23.5993,97500.0],["2018-02-26",23.5993,23.7791,23.4195,23.6892,33900.0],["2018-02-27",23.6892,24.1657,23.5094,23.5543,124600.0],["2018-02-28",23.7341,23.7611,23.2397,23.3296,50900.0],["2018-03-01",23.2846,23.5993,23.2397,23.3745,64900.0],["2018-03-02",23.3296,23.9589,23.3296,23.869,21100.0],["2018-03-05",23.7791,24.1387,23.5094,23.869,23800.0],["2018-03-06",23.824,24.1387,23.4644,24.0488,15800.0],["2018-03-07",23.869,24.5432,23.869,24.4533,33900.0],["2018-03-08",24.4084,24.5433,24.1836,24.3185,15500.0],["2018-03-09",24.4084,25.1726,24.1207,25.1276,43200.0],["2018-03-12",25.0827,25.1276,24.0038,25.0377,20800.0],["2018-03-13",25.1276,25.1276,24.6781,24.7231,26800.0],["2018-03-14",24.8579,24.9478,24.4084,24.6332,12400.0],["2018-03-15",24.7231,24.768,24.3185,24.5432,22900.0],["2018-03-16",24.4983,25.1726,24.4534,24.7231,90900.0],["2018-03-19",24.768,24.768,24.2286,24.5882,33200.0],["2018-03-20",24.6781,24.8579,24.1387,24.2286,23300.0],["2018-03-21",24.2735,24.7231,24.0937,24.3185,18100.0],["2018-03-22",24.1387,24.4084,23.5094,23.6442,25500.0],["2018-03-23",23.5993,23.9139,23.3745,23.4195,71500.0],["2018-03-26",23.6892,24.2286,23.3745,23.7341,63800.0],["2018-03-27",23.869,24.5432,23.3296,23.4644,34100.0],["2018-03-28",23.5543,23.7791,23.3565,23.5094,38200.0],["2018-03-29",23.6442,23.824,23.3565,23.4195,192600.0],["2018-04-02",23.3745,23.6442,23.2666,23.5094,34400.0],["2018-04-03",23.5993,24.0488,23.3745,23.869,31100.0],["2018-04-04",23.6892,24.2735,23.6892,24.1836,20100.0],["2018-04-05",24.2286,24.4084,23.869,24.1207,26800.0],["2018-04-06",24.0488,24.2735,23.6263,23.869,20300.0],["2018-04-09",24.2286,24.2735,23.7341,23.7341,18700.0],["2018-04-10",23.9589,24.1836,23.869,24.1387,17000.0],["2018-04-11",24.0038,24.0937,23.7791,23.9589,13600.0],["2018-04-12",23.9589,24.0937,23.7791,23.9139,14300.0],["2018-04-13",23.9589,23.9589,23.6892,23.6892,8300.0],["2018-04-16",23.7341,24.0488,23.5993,23.824,14900.0],["2018-04-17",23.824,24.0038,23.5543,23.7791,16500.0],["2018-04-18",23.7341,24.0488,23.6892,23.824,10900.0],["2018-04-19",23.824,24.1836,23.7791,24.0488,16300.0],["2018-04-20",24.0038,24.2735,24.0038,24.1836,14100.0],["2018-04-23",24.1387,24.2735,24.0488,24.1836,11100.0],["2018-04-24",24.1836,24.4533,23.4195,24.2286,31000.0],["2018-04-25",24.2286,24.3635,24.0038,24.0488,17300.0],["2018-04-26",24.0488,24.2735,23.9139,23.9589,8100.0],["2018-04-27",23.6892,24.0937,23.4015,23.4195,24100.0],["2018-04-30",23.4644,23.7341,23.4644,23.4644,26800.0],["2018-05-01",23.4195,23.6442,23.4195,23.6442,28700.0],["2018-05-02",23.7341,23.824,23.4195,23.5094,17700.0],["2018-05-03",23.4644,23.5993,23.4195,23.4644,37100.0],["2018-05-04",23.4644,24.0038,23.4195,23.7791,24700.0],["2018-05-07",23.7791,24.2286,23.7791,24.0937,12000.0],["2018-05-08",24.0937,24.2736,24.0038,24.2736,17700.0],["2018-05-09",24.2735,24.4803,24.1836,24.1836,34000.0],["2018-05-10",24.2735,24.3185,24.0937,24.0937,11500.0],["2018-05-11",24.0038,24.3185,24.0038,24.1387,11000.0],["2018-05-14",24.1387,24.1836,23.824,23.824,15200.0],["2018-05-15",23.7791,24.1387,23.7341,23.9139,14500.0],["2018-05-16",23.9139,24.3635,23.9139,24.2736,25600.0],["2018-05-17",24.3634,24.3634,24.1836,24.2286,20200.0],["2018-05-18",24.3185,24.3185,24.0937,24.1836,17200.0],["2018-05-21",24.1387,24.2735,24.0937,24.1387,16000.0],["2018-05-22",24.0937,24.3634,24.0848,24.1387,29900.0],["2018-05-23",24.1836,24.3185,24.1747,24.3185,10700.0],["2018-05-24",24.2286,24.3634,24.0937,24.1836,14000.0],["2018-05-25",24.1387,24.3185,24.0937,24.2286,9100.0],["2018-05-29",24.1387,24.2735,23.869,24.2286,14600.0],["2018-05-30",24.2735,24.4084,24.1387,24.2286,31500.0],["2018-05-31",24.2735,24.3185,24.0758,24.1836,32200.0],["2018-06-01",24.2736,24.3635,24.1657,24.2736,27200.0],["2018-06-04",24.2735,24.3904,24.2286,24.2286,28300.0],["2018-06-05",24.1836,24.9029,24.1836,24.9029,21800.0],["2018-06-06",24.9029,25.1726,24.9029,25.0827,18700.0],["2018-06-07",25.0827,25.3074,25.0827,25.1726,14200.0],["2018-06-08",25.1276,25.3524,25.0827,25.1276,14400.0],["2018-06-11",25.1276,25.1995,24.6332,24.6781,22700.0],["2018-06-12",24.6332,24.7231,24.3634,24.6332,26200.0],["2018-06-13",24.5882,24.768,24.4534,24.6781,22100.0],["2018-06-14",24.813,24.813,24.4533,24.6332,12000.0],["2018-06-15",24.5433,25.1276,24.2735,24.8579,56900.0],["2018-06-18",24.7231,25.1726,24.7051,25.1276,41600.0],["2018-06-19",25.0827,25.712,24.9478,25.3524,61400.0],["2018-06-20",25.4872,25.4872,24.8579,25.0377,117700.0],["2018-06-21",25.0377,26.2064,25.0377,26.0716,62800.0],["2018-06-22",26.1615,26.4761,25.8918,26.2963,206200.0],["2018-06-25",26.1615,26.611,26.0716,26.3413,50800.0],["2018-06-26",26.4761,26.5211,26.1615,26.3413,31000.0],["2018-06-27",26.3862,26.3862,25.5771,25.5771,54300.0],["2018-06-28",25.667,25.9367,25.4872,25.5771,34600.0],["2018-06-29",25.6221,25.7569,25.2625,25.3074,74700.0],["2018-07-02",25.2625,25.712,25.2625,25.4423,23900.0],["2018-07-03",25.4872,25.8468,25.4692,25.6221,20600.0],["2018-07-05",25.6221,26.0266,25.5322,25.6221,20500.0],["2018-07-06",25.667,26.0266,25.667,25.7569,18200.0],["2018-07-09",25.8019,25.9637,25.8019,25.8019,17000.0],["2018-07-10",25.9367,25.9367,25.712,25.7569,31200.0],["2018-07-11",25.7569,25.8918,25.7569,25.7569,21600.0],["2018-07-12",25.8918,25.9817,25.6221,25.8468,33000.0],["2018-07-13",25.7569,25.8468,25.4423,25.4872,34400.0],["2018-07-16",25.4423,25.5771,25.3074,25.3524,21900.0],["2018-07-17",25.3973,25.3973,25.0377,25.2175,24200.0],["2018-07-18",25.2625,25.4423,25.2175,25.3524,30100.0],["2018-07-19",25.3524,25.8019,25.3524,25.7569,26500.0],["2018-07-20",25.712,26.0716,25.712,25.8019,24400.0],["2018-07-23",25.712,25.9367,25.712,25.8468,18800.0],["2018-07-24",25.8918,25.8918,25.667,25.667,11800.0],["2018-07-25",25.712,25.712,25.3524,25.4423,19700.0],["2018-07-26",25.6221,26.3413,25.0377,25.667,28100.0],["2018-07-27",25.9817,26.2334,25.2175,25.667,77000.0],["2018-07-30",25.8019,26.2064,25.6221,25.6221,36500.0],["2018-07-31",25.8468,26.3862,25.712,26.1615,52200.0],["2018-08-01",26.1615,26.6649,26.1615,26.611,25000.0],["2018-08-02",26.4761,26.8358,26.2963,26.7009,24000.0],["2018-08-03",26.8357,26.8357,26.0716,26.2064,26200.0],["2018-08-06",26.2514,26.611,26.0716,26.2963,27400.0],["2018-08-07",26.2514,26.566,26.1165,26.2514,21600.0],["2018-08-08",26.3413,26.611,26.0716,26.611,16400.0],["2018-08-09",26.566,26.8358,26.5481,26.7458,13200.0],["2018-08-10",26.6559,26.7908,26.3862,26.7009,24900.0],["2018-08-13",26.7458,26.8358,26.4761,26.6559,56000.0],["2018-08-14",26.7908,26.8357,26.2514,26.4761,20500.0],["2018-08-15",26.3862,26.8358,26.1165,26.1165,13300.0],["2018-08-16",26.1165,26.7908,26.1165,26.566,15300.0],["2018-08-17",26.611,26.656,26.4312,26.566,28600.0],["2018-08-20",26.566,26.8358,26.4042,26.7009,9300.0],["2018-08-21",26.8358,26.9706,26.7459,26.8358,26000.0],["2018-08-22",26.7908,26.8807,26.611,26.7009,17400.0],["2018-08-23",26.4312,26.6559,26.2963,26.4312,10700.0],["2018-08-24",26.3413,26.5211,26.2963,26.4312,21900.0],["2018-08-27",26.4312,26.4761,26.2963,26.2963,15800.0],["2018-08-28",26.2963,26.2963,25.9817,25.9817,15400.0],["2018-08-29",25.9817,26.0266,25.7569,25.8918,18500.0],["2018-08-30",25.8468,26.0266,25.7569,25.8019,16900.0],["2018-08-31",25.712,25.9817,25.712,25.8918,62600.0],["2018-09-04",25.8468,25.8918,25.5771,25.712,24200.0],["2018-09-05",25.712,25.9817,25.6221,25.9817,45300.0],["2018-09-06",25.8918,25.9367,25.8019,25.8019,31900.0],["2018-09-07",25.8019,25.9367,25.7569,25.8918,23300.0],["2018-09-10",25.8468,25.8918,25.5771,25.8918,31900.0],["2018-09-11",25.8918,25.9367,25.712,25.8468,28500.0],["2018-09-12",25.8918,25.8918,25.5771,25.8468,66600.0],["2018-09-13",25.8468,26.2064,25.739,26.0266,26200.0],["2018-09-14",26.0266,26.6559,25.8468,26.2514,19800.0],["2018-09-17",25.8918,26.3413,25.8558,26.1165,26800.0],["2018-09-18",26.2064,26.3413,26.0716,26.0716,24800.0],["2018-09-19",26.1165,26.7459,26.1165,26.5211,23600.0],["2018-09-20",26.4761,26.8627,26.4761,26.7009,36000.0],["2018-09-21",26.611,26.8807,26.611,26.7908,73700.0],["2018-09-24",26.8807,26.8807,26.3862,26.5211,31200.0],["2018-09-25",26.7908,26.8807,26.4312,26.8807,55800.0],["2018-09-26",26.8358,26.9706,26.4312,26.5211,38100.0],["2018-09-27",26.4761,26.656,25.8468,26.0266,33200.0],["2018-09-28",26.1615,26.3683,26.0266,26.2064,29400.0],["2018-10-01",26.2873,26.4851,25.7479,25.8199,21600.0],["2018-10-02",25.7929,25.9817,25.3524,25.5412,34900.0],["2018-10-03",25.5502,26.0626,25.5502,25.8738,31100.0],["2018-10-04",26.2154,26.3143,25.721,25.8468,24000.0],["2018-10-05",25.8378,26.0626,25.6041,25.658,15700.0],["2018-10-08",25.712,25.9727,25.5232,25.5861,37900.0],["2018-10-09",25.5232,26.3053,25.1726,26.0087,78200.0],["2018-10-10",25.9547,26.5571,22.4575,25.685,48000.0],["2018-10-11",25.6221,26.3053,25.2175,25.9367,55100.0],["2018-10-12",26.1165,26.1615,24.4444,25.0107,85900.0],["2018-10-15",24.9838,25.2265,24.813,24.9568,26700.0],["2018-10-16",25.0018,25.4423,24.9119,25.4423,45900.0],["2018-10-17",25.3614,25.6131,25.2625,25.3524,76700.0],["2018-10-18",25.3074,25.3524,25.1636,25.2265,52800.0],["2018-10-19",25.1096,25.2265,24.759,24.9658,56800.0],["2018-10-22",24.9658,25.1366,24.4354,24.5073,42800.0],["2018-10-23",24.3185,24.786,24.3005,24.4354,57100.0],["2018-10-24",24.2735,24.4174,23.4375,23.4824,49100.0],["2018-10-25",23.4824,23.9049,23.4824,23.7072,62200.0],["2018-10-26",23.6442,24.0758,23.5813,23.7791,57400.0],["2018-10-29",23.9139,24.7231,23.3835,24.0038,53600.0],["2018-10-30",24.1567,25.9997,24.1117,24.4354,97600.0],["2018-10-31",24.6961,24.804,24.4264,24.5073,55800.0],["2018-11-01",24.6242,24.804,23.0958,24.6511,45700.0],["2018-11-02",24.7231,24.8399,24.4354,24.7141,46600.0],["2018-11-05",24.7231,25.2805,24.5702,24.7231,44000.0],["2018-11-06",24.7231,24.9658,24.5882,24.8669,84500.0],["2018-11-07",24.8759,25.0467,24.6511,24.7231,36300.0],["2018-11-08",24.9119,24.9928,24.6421,24.8489,79500.0],["2018-11-09",24.804,25.2085,24.3724,24.4623,25400.0],["2018-11-12",24.4713,24.4983,22.1069,24.3994,40500.0],["2018-11-13",24.4893,24.5433,24.2376,24.4174,22400.0],["2018-11-14",24.4983,24.4983,23.5993,23.9139,20100.0],["2018-11-15",23.8061,24.3365,23.5543,24.0578,27400.0],["2018-11-16",23.9589,24.4623,23.7162,24.1477,29800.0],["2018-11-19",24.1836,24.3185,23.6982,23.7791,18500.0],["2018-11-20",23.734,23.7971,23.3376,23.4277,22000.0],["2018-11-21",23.4637,23.6529,22.7969,23.4367,19200.0],["2018-11-23",23.3736,23.6079,22.5086,23.5989,12500.0],["2018-11-26",23.6349,23.8962,23.4006,23.5809,29100.0],["2018-11-27",23.5088,23.6169,23.2565,23.3105,16600.0],["2018-11-28",23.2565,24.1215,23.2565,24.0134,24600.0],["2018-11-29",23.9593,23.9593,23.4727,23.5538,13500.0],["2018-11-30",23.5178,23.7611,23.3466,23.4187,33200.0],["2018-12-03",23.5358,23.6349,22.851,23.0402,26800.0],["2018-12-04",22.7879,22.7879,21.6255,21.8508,48500.0],["2018-12-06",21.7156,22.3194,21.7156,22.0941,71800.0],["2018-12-07",22.0941,22.7158,22.04,22.3734,51400.0],["2018-12-10",22.3013,22.5807,21.9049,22.4275,56900.0],["2018-12-11",22.5897,22.6978,22.2923,22.5897,42700.0],["2018-12-12",22.7969,23.3285,22.7969,23.1213,36800.0],["2018-12-13",21.6255,23.1213,21.6255,22.6618,40800.0],["2018-12-14",22.6618,23.0132,22.4005,22.5446,49800.0],["2018-12-17",22.4725,22.851,22.4725,22.7429,67200.0],["2018-12-18",23.0132,23.3286,22.7248,22.9411,59200.0],["2018-12-19",22.896,23.1664,22.3734,22.5176,62000.0],["2018-12-20",22.5176,22.9411,22.4725,22.6077,67400.0],["2018-12-21",22.6257,23.2384,22.4365,22.7519,83500.0],["2018-12-24",22.6257,22.7429,22.3554,22.3554,47800.0],["2018-12-26",22.4816,23.2114,22.2923,23.0582,56800.0],["2018-12-27",22.9771,23.1664,22.5717,22.842,50600.0],["2018-12-28",22.9321,23.7791,22.9321,23.4907,37200.0],["2018-12-31",23.5178,23.9233,23.2925,23.5899,38500.0],["2019-01-02",23.4727,24.2657,23.4727,24.2206,32500.0],["2019-01-03",24.2206,24.2566,23.5808,23.6529,49500.0],["2019-01-04",23.8872,24.563,23.3916,23.8782,47200.0],["2019-01-07",23.7701,24.4999,23.68,23.8692,39200.0],["2019-01-08",23.9413,24.0945,23.8241,23.8782,35000.0],["2019-01-09",23.8692,24.0674,23.5899,23.68,57400.0],["2019-01-10",23.6079,23.7521,23.4277,23.5268,66600.0],["2019-01-11",23.3736,23.9863,23.2835,23.6529,56800.0],["2019-01-14",23.5989,23.7881,23.5628,23.5989,60000.0],["2019-01-15",23.5809,23.8512,23.3105,23.662,74400.0],["2019-01-16",23.752,23.9773,23.689,23.7611,159500.0],["2019-01-17",23.68,24.2116,23.68,24.0224,139200.0],["2019-01-18",23.8782,24.3017,23.8782,24.1035,107200.0],["2019-01-22",23.9953,24.2386,23.8602,23.9323,98000.0],["2019-01-23",23.9233,24.1395,23.8331,23.9683,69900.0],["2019-01-24",23.9773,24.0854,23.734,23.9683,43600.0],["2019-01-25",24.0674,24.1125,23.7521,23.8332,41600.0],["2019-01-28",23.6619,24.2296,23.6619,24.0404,80600.0],["2019-01-29",24.0314,24.3287,23.9323,24.3287,58900.0],["2019-01-30",24.3287,24.59,24.0134,24.3197,34900.0],["2019-01-31",24.2657,24.7522,24.0674,24.3287,45300.0],["2019-02-01",24.554,24.554,24.0855,24.1485,83400.0],["2019-02-04",24.1846,24.554,24.1125,24.3287,77000.0],["2019-02-05",24.4279,24.5991,24.2657,24.3287,127300.0],["2019-02-06",24.3287,24.4098,24.2296,24.3558,51500.0],["2019-02-07",24.3287,24.4279,24.2567,24.3287,208200.0],["2019-02-08",24.554,25.0496,24.2837,24.7703,104700.0],["2019-02-11",24.8514,25.437,24.518,24.7883,52400.0],["2019-02-12",24.8784,25.9416,24.563,24.7883,28600.0],["2019-02-13",24.7973,24.7973,24.3828,24.6441,32300.0],["2019-02-14",24.572,24.6171,24.3287,24.3738,45800.0],["2019-02-15",24.4999,25.0676,24.4999,25.0135,67400.0],["2019-02-19",25.0045,25.0226,24.6441,24.9865,38700.0],["2019-02-20",25.0317,25.122,24.6975,25.122,29700.0],["2019-02-21",24.9414,25.0226,24.7608,24.9865,21300.0],["2019-02-22",24.9775,25.0588,24.7427,24.8872,34800.0],["2019-02-25",24.9684,25.1761,24.6253,24.6524,25700.0],["2019-02-26",24.6434,24.7066,24.2731,24.4447,31700.0],["2019-02-27",24.4357,24.6343,24.3544,24.5531,30200.0],["2019-02-28",24.5621,24.7156,24.544,24.5892,21800.0],["2019-03-01",24.6614,24.6614,24.3183,24.5079,33200.0],["2019-03-04",24.4898,24.6253,24.3995,24.4176,23900.0],["2019-03-05",24.3002,24.3725,24.1286,24.1377,36600.0],["2019-03-06",24.2731,24.3363,23.93,23.93,74000.0],["2019-03-07",23.93,24.228,23.8577,24.1286,68100.0],["2019-03-08",24.1286,24.3363,24.0745,24.2009,59800.0],["2019-03-11",24.2099,24.6072,24.1557,24.4266,61900.0],["2019-03-12",24.4899,24.6253,24.2912,24.4447,46800.0],["2019-03-13",24.4537,24.6975,24.3363,24.5079,48400.0],["2019-03-14",24.4989,24.535,24.3092,24.3815,39600.0],["2019-03-15",24.3273,24.5621,24.1738,24.2009,163400.0],["2019-03-18",24.2822,24.5802,24.237,24.2731,43600.0],["2019-03-19",24.2731,24.2822,24.0022,24.0474,54400.0],["2019-03-20",24.0293,24.2099,23.7133,23.7584,47200.0],["2019-03-21",23.8126,23.8397,23.2076,23.2256,28200.0],["2019-03-22",23.1173,23.1173,22.2594,22.449,52200.0],["2019-03-25",22.44,22.6116,22.2323,22.449,37300.0],["2019-03-26",22.5664,22.8644,22.4761,22.8554,23200.0],["2019-03-27",22.7741,22.9457,22.6116,22.8283,21800.0],["2019-03-28",22.8193,22.9908,22.6748,22.9005,20200.0],["2019-03-29",22.9999,23.036,22.5845,22.7561,43200.0],["2019-04-01",23.2256,23.2256,22.729,22.8463,23200.0],["2019-04-02",22.8554,23.045,22.7651,22.9818,23900.0],["2019-04-03",23.1534,23.1534,22.7741,22.8193,14000.0],["2019-04-04",22.8193,22.9728,22.8102,22.8734,21100.0],["2019-04-05",22.8825,23.3882,22.8825,23.1173,24100.0],["2019-04-08",23.1082,23.2076,22.9367,23.036,27200.0],["2019-04-09",23.2076,23.2076,22.8193,22.8193,23300.0],["2019-04-10",22.8012,23.343,22.7831,23.3069,21900.0],["2019-04-11",23.1985,23.2708,22.9908,23.1444,21300.0],["2019-04-12",23.1805,23.1985,22.9186,23.0721,32300.0],["2019-04-15",22.9999,23.1624,22.7741,22.8193,21900.0],["2019-04-16",22.8734,23.3069,22.7922,23.2256,23000.0],["2019-04-17",23.2256,23.343,23.0721,23.1263,17000.0],["2019-04-18",23.0631,23.0631,22.7922,22.9276,22100.0],["2019-04-22",22.9186,22.9908,22.6838,22.8734,28800.0],["2019-04-23",22.9908,23.4243,22.7561,23.325,26200.0],["2019-04-24",23.2347,23.5056,22.8012,23.3791,74100.0],["2019-04-25",22.7832,22.8554,22.5664,22.8373,49700.0],["2019-04-26",22.8464,23.3611,22.8464,23.0992,47700.0],["2019-04-29",23.0902,23.8848,23.0902,23.2798,36500.0],["2019-04-30",23.2437,23.2437,22.8825,22.9005,47100.0],["2019-05-01",22.9005,22.9999,22.7109,22.8734,62500.0],["2019-05-02",22.8734,23.1173,22.8644,23.0631,23800.0],["2019-05-03",23.1353,23.4965,23.0631,23.4514,37100.0],["2019-05-06",23.1082,23.2256,22.9908,23.0721,20700.0],["2019-05-07",22.8825,23.1082,22.7922,22.8554,62200.0],["2019-05-08",22.8554,23.2618,22.8012,23.0179,65600.0],["2019-05-09",22.9276,23.0811,22.9096,23.0179,17800.0],["2019-05-10",22.9547,23.0811,22.8102,23.0089,11700.0],["2019-05-13",22.747,22.9457,22.7109,22.7561,52600.0],["2019-05-14",22.8012,23.045,22.7741,22.8554,28000.0],["2019-05-15",22.7741,22.9728,22.747,22.8102,28300.0],["2019-05-16",22.9096,23.0721,22.8012,22.9186,12600.0],["2019-05-17",22.8012,22.9638,22.4942,22.8373,27100.0],["2019-05-20",22.7651,23.0179,22.7651,22.9367,14200.0],["2019-05-21",23.027,23.0541,22.9547,22.9999,36700.0],["2019-05-22",23.0361,23.0994,22.7464,22.8731,31800.0],["2019-05-23",22.674,22.7464,22.502,22.6921,44300.0],["2019-05-24",22.7193,22.9275,22.5835,22.7283,40400.0],["2019-05-28",22.6469,22.8822,22.5654,22.5654,38400.0],["2019-05-29",22.502,22.7555,22.502,22.5201,57000.0],["2019-05-30",22.5473,23.2805,22.1852,22.3482,51400.0],["2019-05-31",22.1943,22.7102,22.0947,22.1581,48000.0],["2019-06-03",22.4115,23.0451,21.8684,21.968,57200.0],["2019-06-04",22.1309,22.9003,21.9499,22.1943,83000.0],["2019-06-05",22.1762,22.3482,22.1038,22.1943,43900.0],["2019-06-06",22.1943,22.4477,21.8322,21.8775,49000.0],["2019-06-07",21.8865,22.14,21.6603,22.0947,30400.0],["2019-06-10",22.0857,22.3934,22.0857,22.2939,71300.0],["2019-06-11",22.4477,22.5835,22.2214,22.4296,34500.0],["2019-06-12",22.4568,22.5563,22.3844,22.3934,22400.0],["2019-06-13",22.5382,22.5835,22.2758,22.5201,53800.0],["2019-06-14",22.5201,22.7736,22.3663,22.6921,40600.0],["2019-06-17",22.674,22.7374,22.321,22.4206,26900.0],["2019-06-18",22.4025,22.7283,22.4025,22.6559,26900.0],["2019-06-19",22.4839,22.7736,22.3301,22.4115,34500.0],["2019-06-20",22.4658,22.4749,22.2395,22.2486,45400.0],["2019-06-21",22.1671,22.4296,21.968,21.9952,100100.0],["2019-06-24",22.0314,22.3663,22.0314,22.0947,50300.0],["2019-06-25",22.1038,22.3029,22.0857,22.1852,44500.0],["2019-06-26",22.2758,22.3029,21.9771,22.1762,52500.0],["2019-06-27",22.1852,22.5654,22.1852,22.5654,35000.0],["2019-06-28",22.5563,22.855,22.2305,22.7555,126300.0],["2019-07-01",22.8098,22.8098,22.3391,22.665,20900.0],["2019-07-02",22.5925,22.7012,22.5111,22.6288,30800.0],["2019-07-03",22.6107,22.7193,22.4568,22.7193,14600.0],["2019-07-05",22.7012,22.9456,22.5835,22.9094,16800.0],["2019-07-08",22.7736,22.8369,22.4568,22.8188,21100.0],["2019-07-09",22.7464,22.8188,22.6197,22.6831,16200.0],["2019-07-10",22.4477,22.7374,22.4477,22.5744,36400.0],["2019-07-11",22.5382,22.8913,22.5382,22.8822,41900.0],["2019-07-12",22.7826,22.9818,22.6469,22.8822,29400.0],["2019-07-15",22.6378,22.6559,22.5382,22.6378,26300.0],["2019-07-16",22.5835,22.6197,22.4115,22.4477,19200.0],["2019-07-17",22.4025,22.502,22.1762,22.3301,22900.0],["2019-07-18",22.3663,22.6469,22.3663,22.6107,17800.0],["2019-07-19",22.5292,22.855,22.5111,22.674,23500.0],["2019-07-22",22.6288,22.6288,22.2758,22.4839,17300.0],["2019-07-23",22.4658,22.4839,22.2124,22.3844,18300.0],["2019-07-24",22.7555,22.9637,22.2939,22.9094,19900.0],["2019-07-25",22.9365,23.0813,22.2486,22.8822,10700.0],["2019-07-26",22.8822,23.6787,22.7464,23.4524,50900.0],["2019-07-29",23.6968,23.8055,23.371,23.4524,25600.0],["2019-07-30",23.4343,24.0408,23.0904,23.7511,34300.0],["2019-07-31",23.7602,24.4119,23.5973,23.6516,44600.0],["2019-08-01",23.4977,24.1223,22.6288,22.6288,27600.0],["2019-08-02",22.6288,22.8369,22.502,22.6831,38200.0],["2019-08-05",22.5835,22.5835,22.1762,22.4839,51300.0],["2019-08-06",22.3663,22.8188,22.1943,22.6831,26700.0],["2019-08-07",22.4839,22.8279,22.4839,22.5835,16700.0],["2019-08-08",22.7826,23.2895,22.7193,22.9275,29600.0],["2019-08-09",22.9818,23.018,22.8279,22.8369,18300.0],["2019-08-12",22.7464,22.8732,22.5926,22.7645,20200.0],["2019-08-13",22.7645,23.2805,22.7645,23.1356,35600.0],["2019-08-14",22.8188,23.0994,22.2848,22.6288,29200.0],["2019-08-15",22.5744,22.846,22.4749,22.5292,23800.0],["2019-08-16",22.6016,22.9184,22.4477,22.5111,59100.0],["2019-08-19",22.7464,23.5611,22.6469,23.1266,51100.0],["2019-08-20",23.0813,23.2352,23.027,23.1447,28200.0],["2019-08-21",23.2264,23.2899,23.0903,23.1175,26300.0],["2019-08-22",23.0993,23.2445,22.9632,23.0177,37100.0],["2019-08-23",22.9451,22.9542,22.2283,22.2283,47000.0],["2019-08-26",22.3735,22.7455,22.2284,22.6366,33700.0],["2019-08-27",22.7636,22.7909,22.2646,22.3372,46800.0],["2019-08-28",22.2283,22.5822,22.2283,22.2374,23800.0],["2019-08-29",22.3826,22.7727,22.2737,22.6457,25800.0],["2019-08-30",22.7636,22.8997,22.682,22.8816,38500.0],["2019-09-03",22.7636,22.9814,22.555,22.6457,42500.0],["2019-09-04",22.809,22.9542,22.6548,22.7455,28600.0],["2019-09-05",23.0177,23.5802,22.9542,23.2445,30600.0],["2019-09-06",23.2989,23.2989,22.9542,22.9814,30100.0],["2019-09-09",23.0903,23.5439,23.0086,23.4985,30800.0],["2019-09-10",23.2808,23.9703,23.2808,23.807,21700.0],["2019-09-11",23.8796,24.7324,23.8433,24.5691,33100.0],["2019-09-12",24.5147,24.7052,24.2516,24.4784,32500.0],["2019-09-13",24.6145,24.9411,24.2516,24.7959,26700.0],["2019-09-16",24.6689,24.9139,24.5238,24.8867,23000.0],["2019-09-17",24.7324,24.7324,23.9794,24.3242,42400.0],["2019-09-18",24.306,24.3332,23.8614,23.9885,29500.0],["2019-09-19",23.9975,24.5419,23.6981,23.9975,28800.0],["2019-09-20",23.9068,24.2788,23.3806,24.0701,115100.0],["2019-09-23",24.1246,24.1518,23.3806,23.5983,38900.0],["2019-09-24",23.5983,23.9159,23.2536,23.3897,41800.0],["2019-09-25",23.3897,24.1064,23.3624,23.9703,45700.0],["2019-09-26",23.7798,24.0792,23.7707,23.8614,43000.0],["2019-09-27",23.8524,24.1518,23.6255,23.6981,37100.0],["2019-09-30",23.6437,23.8705,23.4985,23.6528,30000.0],["2019-10-01",23.7798,23.9612,23.2445,23.308,37000.0],["2019-10-02",23.1447,23.4441,22.8362,23.3897,72300.0],["2019-10-03",23.308,23.553,23.1356,23.4713,40500.0],["2019-10-04",23.4078,23.6437,23.4078,23.5893,19900.0],["2019-10-07",23.553,23.925,23.4985,23.5439,38700.0],["2019-10-08",23.4441,23.5258,22.437,22.6548,40200.0],["2019-10-09",22.6638,22.8362,22.3463,22.6003,29300.0],["2019-10-10",22.6003,22.9542,22.5459,22.682,20200.0],["2019-10-11",22.9451,23.2626,22.2556,22.9179,31400.0],["2019-10-14",22.7455,23.0812,22.6094,22.7455,10300.0],["2019-10-15",22.7727,22.9814,22.7727,22.9179,18800.0],["2019-10-16",23.0721,23.2626,22.9179,23.1084,30100.0],["2019-10-17",23.181,23.6437,23.181,23.5348,27000.0],["2019-10-18",23.5076,23.7889,23.4804,23.553,50900.0],["2019-10-21",23.7889,24.1971,23.5802,23.9703,20800.0],["2019-10-22",23.9794,24.1427,23.5983,23.8342,15100.0],["2019-10-23",23.807,23.934,23.7435,23.8796,9600.0],["2019-10-24",23.8977,23.925,23.6618,23.8796,33300.0],["2019-10-25",23.8614,23.9975,23.8161,23.8705,34700.0],["2019-10-28",23.9159,24.0883,23.7435,23.7889,25500.0],["2019-10-29",23.7979,24.0792,23.7889,24.0066,22500.0],["2019-10-30",24.0248,24.2425,23.8977,24.2425,41500.0],["2019-10-31",24.1064,24.2425,23.8705,24.2244,28500.0],["2019-11-01",24.3877,24.5238,24.3604,24.433,22400.0],["2019-11-04",24.4965,24.4965,24.1427,24.3151,40400.0],["2019-11-05",24.4693,24.4965,24.306,24.4965,15100.0],["2019-11-06",24.4603,24.6326,24.1971,24.3332,28200.0],["2019-11-07",24.5056,24.6961,24.2969,24.4875,35900.0],["2019-11-08",24.4149,24.5056,23.8614,23.925,43000.0],["2019-11-11",23.8342,24.1881,23.8342,24.1246,14900.0],["2019-11-12",24.0429,24.2606,23.9612,24.1608,32600.0],["2019-11-13",24.0066,24.0792,23.8614,23.9975,34100.0],["2019-11-14",23.8705,23.8977,23.6528,23.7435,23700.0],["2019-11-15",23.9068,23.9068,23.562,23.562,37400.0],["2019-11-18",23.6346,23.8342,23.562,23.6981,37600.0],["2019-11-19",23.8705,24.0611,23.68,23.7979,51200.0],["2019-11-20",23.7254,23.8252,23.4895,23.6346,91600.0],["2019-11-21",23.7072,23.7163,23.6346,23.6528,53900.0],["2019-11-22",23.7526,23.9159,23.6709,23.807,51300.0],["2019-11-25",23.9071,24.2528,23.8343,23.9253,35400.0],["2019-11-26",24.0071,24.1982,23.8161,23.898,62800.0],["2019-11-27",23.989,24.0981,23.8798,23.9344,31500.0],["2019-11-29",23.9253,23.9435,23.716,23.7706,17500.0],["2019-12-02",23.8525,23.9344,23.7251,23.7251,30300.0],["2019-12-03",23.6978,23.7433,23.4795,23.5705,100900.0],["2019-12-04",23.616,23.9162,23.616,23.6797,70500.0],["2019-12-05",23.7706,23.9708,23.6797,23.8889,60200.0],["2019-12-06",23.9708,24.1982,23.8707,23.9253,75700.0],["2019-12-09",23.9162,24.1254,23.898,23.9435,63300.0],["2019-12-10",23.9253,24.1254,23.9253,24.1163,62700.0],["2019-12-11",24.0526,24.1982,23.8798,23.9708,71600.0],["2019-12-12",24.0253,24.3983,24.0253,24.3619,79900.0],["2019-12-13",24.3528,24.371,24.0344,24.2892,45100.0],["2019-12-16",24.2892,24.5348,24.2892,24.4165,74200.0],["2019-12-17",24.4802,24.5712,24.271,24.462,41700.0],["2019-12-18",24.4256,24.6076,24.1072,24.4074,48600.0],["2019-12-19",24.3346,24.9532,24.3346,24.4165,37500.0],["2019-12-20",24.4074,24.8623,24.3437,24.6894,157400.0],["2019-12-23",24.6075,24.6075,24.371,24.4529,20800.0],["2019-12-24",24.4711,24.6439,24.2801,24.4256,22500.0],["2019-12-26",24.462,24.653,24.3892,24.6075,28300.0],["2019-12-27",24.6712,24.6712,24.3346,24.4256,37100.0],["2019-12-30",24.4074,24.6803,23.989,24.5348,35200.0],["2019-12-31",24.5621,24.6985,24.371,24.4074,23000.0],["2020-01-02",24.4438,24.4438,24.1527,24.3619,31600.0],["2020-01-03",24.1709,24.2619,23.998,24.089,43400.0],["2020-01-06",23.9071,24.1163,23.7251,23.9435,31600.0],["2020-01-07",23.9799,23.9799,23.6796,23.807,43200.0],["2020-01-08",23.8616,24.371,23.8616,24.3164,38100.0],["2020-01-09",24.2801,24.4984,24.2619,24.2983,47100.0],["2020-01-10",24.2982,24.3528,24.18,24.271,46000.0],["2020-01-13",24.2346,24.3619,24.1618,24.2892,35900.0],["2020-01-14",24.2528,24.4347,24.1618,24.1982,49300.0],["2020-01-15",24.2437,24.3619,24.1254,24.271,66100.0],["2020-01-16",24.3801,24.6257,24.3528,24.462,27200.0],["2020-01-17",24.5803,24.5803,24.1891,24.2255,47200.0],["2020-01-21",24.1982,24.2801,24.1345,24.18,31700.0],["2020-01-22",24.0435,24.1891,24.0162,24.0526,21900.0],["2020-01-23",23.9435,24.1982,23.8798,24.0981,54000.0],["2020-01-24",24.0617,24.1891,23.9526,23.9708,26800.0],["2020-01-27",23.8343,24.0344,23.7433,23.7615,43000.0],["2020-01-28",23.8525,24.1254,23.7615,24.0526,48800.0],["2020-01-29",24.1527,24.5894,23.9435,24.0799,45900.0],["2020-01-30",24.0162,24.4529,23.9708,24.3983,38500.0],["2020-01-31",24.3255,24.3619,24.0981,24.1254,47700.0],["2020-02-03",24.3528,24.3528,24.1709,24.2437,52900.0],["2020-02-04",24.2437,24.5439,24.2346,24.271,51800.0],["2020-02-05",24.3528,24.9805,24.3528,24.935,32300.0],["2020-02-06",25.0078,25.2807,24.8623,24.935,30700.0],["2020-02-07",24.9259,24.9714,24.5712,24.5894,33400.0],["2020-02-10",24.5439,24.6348,24.3801,24.5712,19700.0],["2020-02-11",24.5075,24.7895,24.5075,24.6621,26800.0],["2020-02-12",24.8623,24.8896,24.5166,24.553,33200.0],["2020-02-13",24.5621,24.6075,24.4984,24.5621,44400.0],["2020-02-14",24.5894,24.6439,24.371,24.3983,22600.0],["2020-02-18",24.4711,24.5712,24.1982,24.3983,44000.0],["2020-02-19",24.4439,24.5625,24.3983,24.5169,21100.0],["2020-02-20",24.4074,24.6172,24.3618,24.6172,27400.0],["2020-02-21",24.6081,24.6172,24.3983,24.5078,23300.0],["2020-02-24",24.1703,24.1885,23.9788,24.1612,39600.0],["2020-02-25",24.1703,24.1703,23.7234,23.8146,42200.0],["2020-02-26",23.9058,24.0882,23.4954,23.7051,41500.0],["2020-02-27",23.4406,23.8511,22.5194,22.6015,181400.0],["2020-02-28",22.1819,22.5285,21.2334,21.6712,86100.0],["2020-03-02",21.6529,22.0269,21.5708,21.7989,141600.0],["2020-03-03",21.7989,22.2184,21.434,21.6073,104700.0],["2020-03-04",21.8445,21.8445,21.2334,21.4796,102900.0],["2020-03-05",21.3793,21.4249,20.8959,20.9597,136000.0],["2020-03-06",20.449,20.7317,19.2268,20.2483,140800.0],["2020-03-09",19.2177,19.3818,17.5577,17.5577,109800.0],["2020-03-10",17.9407,19.5551,17.6306,18.8711,102500.0],["2020-03-11",18.3512,18.7343,17.585,17.9043,96700.0],["2020-03-12",17.0378,17.7218,16.1622,16.4084,109900.0],["2020-03-13",16.8645,17.6945,16.372,17.6945,94200.0],["2020-03-16",15.7335,17.6215,15.2592,15.7061,85700.0],["2020-03-17",15.7517,16.8098,14.8396,15.7426,137200.0],["2020-03-18",14.8579,15.5967,11.392,11.4011,181500.0],["2020-03-19",11.3555,13.2435,11.3555,12.7692,306400.0],["2020-03-20",12.8787,13.3803,10.8903,11.3828,358300.0],["2020-03-23",11.4832,12.6415,10.717,12.4682,168900.0],["2020-03-24",12.3588,13.435,11.8298,13.2891,256700.0],["2020-03-25",13.4533,13.7178,12.8057,13.2526,128100.0],["2020-03-26",13.3438,14.5387,13.052,14.3654,147900.0],["2020-03-27",13.8637,14.4657,12.4773,13.9549,181200.0],["2020-03-30",13.9914,14.2833,13.3621,13.736,126700.0],["2020-03-31",13.6813,14.8305,13.6813,14.5204,154100.0],["2020-04-01",14.0096,14.1829,13.3712,13.3894,110700.0],["2020-04-02",13.2982,13.7543,12.7327,13.28,64000.0],["2020-04-03",13.4715,13.4898,12.8422,13.1705,75900.0],["2020-04-06",13.4259,13.9823,13.2435,13.3986,113600.0],["2020-04-07",13.7908,13.9914,12.5138,12.5777,124500.0],["2020-04-08",12.8057,13.4533,12.7966,13.2435,86500.0],["2020-04-09",13.5354,14.6116,13.3712,14.5204,100800.0],["2020-04-13",14.3745,14.411,13.3621,13.7907,60200.0],["2020-04-14",14.0188,14.2742,12.9151,13.3073,84400.0],["2020-04-15",12.6324,12.8878,12.377,12.6415,73300.0],["2020-04-16",12.605,12.8695,11.7659,12.1855,63600.0],["2020-04-17",12.3588,13.28,12.3588,12.9972,83200.0],["2020-04-20",12.7692,13.3165,12.5777,12.9151,53100.0],["2020-04-21",12.4044,13.0611,12.2493,13.052,59500.0],["2020-04-22",13.435,14.1738,12.8057,13.0428,45800.0],["2020-04-23",13.1797,13.6175,12.8422,13.4624,53500.0],["2020-04-24",13.4715,13.5901,12.979,13.5627,34900.0],["2020-04-27",13.6083,14.7302,13.5992,14.3654,51700.0],["2020-04-28",14.8579,15.3139,14.5022,15.0677,48100.0],["2020-04-29",15.697,16.0801,14.9582,15.2318,173500.0],["2020-04-30",14.6481,14.6846,13.736,14.0188,72300.0],["2020-05-01",13.5992,13.6083,13.1249,13.4715,99700.0],["2020-05-04",13.2526,13.8728,13.1249,13.7451,52800.0],["2020-05-05",14.1009,14.11,12.7966,12.8878,70600.0],["2020-05-06",13.0884,13.1797,12.6142,12.6598,64200.0],["2020-05-07",12.9334,13.0064,12.5777,12.751,95100.0],["2020-05-08",13.1158,13.2435,12.8878,13.2344,81700.0],["2020-05-11",12.9334,13.1067,12.377,12.7692,149300.0],["2020-05-12",12.8239,12.8239,12.2493,12.2858,102000.0],["2020-05-13",12.0943,12.1764,11.3099,11.7842,84400.0],["2020-05-14",11.4011,11.8024,11.0089,11.7842,69800.0],["2020-05-15",11.848,12.0304,11.7021,11.8662,47800.0],["2020-05-18",12.5321,13.0976,12.4865,13.0246,70200.0],["2020-05-19",12.8695,13.0155,12.6142,12.6324,97100.0],["2020-05-20",12.9349,13.595,12.8799,13.2283,61700.0],["2020-05-21",13.2191,13.6133,13.2191,13.3383,41700.0],["2020-05-22",13.4758,13.5858,13.1916,13.2374,70000.0],["2020-05-26",13.5675,14.2275,13.3199,14.1083,113500.0],["2020-05-27",14.5667,15.4009,14.4108,15.245,70000.0],["2020-05-28",15.5751,15.5751,14.5575,14.6217,62400.0],["2020-05-29",14.3283,14.4383,14.035,14.1358,40200.0],["2020-06-01",14.2275,14.4475,13.6683,13.6958,53800.0],["2020-06-02",13.8425,14.1358,13.6225,13.7325,31400.0],["2020-06-03",14.1358,14.86,14.0166,14.3375,63900.0],["2020-06-04",14.145,14.8234,14.145,14.8234,43700.0],["2020-06-05",15.7217,16.5926,15.5659,16.3634,109300.0],["2020-06-08",16.7485,16.8951,16.1251,16.4185,56700.0],["2020-06-09",15.9784,16.2351,15.5842,15.9051,44100.0],["2020-06-10",15.7492,16.0701,15.0617,15.08,43200.0],["2020-06-11",14.5208,14.5758,14.1542,14.1542,80800.0],["2020-06-12",14.8417,14.8417,14.0441,14.475,88000.0],["2020-06-15",13.8333,14.805,13.8333,14.7225,86400.0],["2020-06-16",15.4742,15.7492,14.9609,15.0984,51800.0],["2020-06-17",14.8509,14.915,14.4017,14.4933,45400.0],["2020-06-18",14.2458,14.6859,14.2458,14.4017,55800.0],["2020-06-19",14.4567,14.5025,14.0808,14.4842,106600.0],["2020-06-22",14.2275,14.4292,14.0808,14.1633,51600.0],["2020-06-23",14.3283,14.4292,13.9341,14.035,36500.0],["2020-06-24",13.7691,13.8425,13.5033,13.5858,75400.0],["2020-06-25",13.4758,14.035,13.3108,14.035,78700.0],["2020-06-26",13.7691,13.7691,13.1183,13.3749,209500.0],["2020-06-29",13.65,14.3375,13.65,14.3283,55200.0],["2020-06-30",14.2275,14.7775,14.1908,14.6675,46500.0],["2020-07-01",14.585,14.585,13.8425,13.87,39400.0],["2020-07-02",14.145,14.4567,13.705,13.7783,49800.0],["2020-07-06",14.1542,14.1542,13.7141,13.7325,60800.0],["2020-07-07",13.54,13.7508,13.2649,13.3199,59800.0],["2020-07-08",13.2283,13.3933,12.8616,13.1366,61600.0],["2020-07-09",13.0266,13.0266,12.6141,12.6232,49800.0],["2020-07-10",12.7516,13.2558,12.7516,13.2466,60500.0],["2020-07-13",13.4758,13.4758,13.0999,13.2558,77100.0],["2020-07-14",13.3199,13.3383,12.9349,13.1824,50800.0],["2020-07-15",13.595,13.7508,13.5125,13.54,77500.0],["2020-07-16",13.4941,13.5308,13.3291,13.4024,63300.0],["2020-07-17",13.3291,13.4116,13.0633,13.0633,47300.0],["2020-07-20",12.9441,12.9624,12.7607,12.7882,38600.0],["2020-07-21",12.9349,13.3658,12.9349,13.2741,32800.0],["2020-07-22",13.1183,13.1183,12.6599,12.8982,33600.0],["2020-07-23",12.8432,13.2099,12.8432,13.1549,30500.0],["2020-07-24",13.2099,13.7325,13.1458,13.2741,28200.0],["2020-07-27",13.2099,13.2099,12.9441,12.9808,38200.0],["2020-07-28",13.0633,13.4116,12.8432,12.8982,40900.0],["2020-07-29",13.0816,13.4024,13.0174,13.3199,37600.0],["2020-07-30",13.0633,13.3108,12.9624,13.2283,59200.0],["2020-07-31",13.1183,13.3383,12.9808,13.2191,76200.0],["2020-08-03",13.3566,13.4391,12.9441,12.9533,37000.0],["2020-08-04",12.8707,13.0083,12.7057,12.7057,43600.0],["2020-08-05",12.8799,12.9074,12.5774,12.6782,35200.0],["2020-08-06",12.7332,12.8066,12.6141,12.7149,33700.0],["2020-08-07",12.6507,13.705,12.6507,13.705,47400.0],["2020-08-10",13.7783,14.4292,13.7783,14.1908,72400.0],["2020-08-11",14.4567,14.8417,14.2,14.3283,39600.0],["2020-08-12",14.6033,14.6217,14.2,14.2733,17300.0],["2020-08-13",14.1358,14.3008,13.6683,13.8058,23900.0],["2020-08-14",13.5308,13.87,13.3474,13.8333,16400.0],["2020-08-17",13.8333,13.8425,13.3474,13.6866,20500.0],["2020-08-18",13.8241,13.8241,13.2558,13.3016,30700.0],["2020-08-19",13.32,13.5043,13.1542,13.2095,16200.0],["2020-08-20",13.2187,13.2832,12.9516,13.2371,33200.0],["2020-08-21",13.099,13.3845,12.9516,12.9608,43300.0],["2020-08-24",13.1174,13.3937,12.97,13.3661,22100.0],["2020-08-25",13.5503,13.5872,13.3385,13.4029,25200.0],["2020-08-26",13.3661,13.4398,13.1819,13.2003,32800.0],["2020-08-27",13.3108,13.4306,13.145,13.1911,35000.0],["2020-08-28",13.3385,13.3569,13.0253,13.0805,24000.0],["2020-08-31",13.0253,13.1082,12.8226,12.9239,56300.0],["2020-09-01",12.8594,13.3661,12.8594,13.1266,33700.0],["2020-09-02",13.0897,13.4398,13.0345,13.1082,23700.0],["2020-09-03",13.2279,13.5319,13.1082,13.4121,29500.0],["2020-09-04",13.7346,14.2228,13.6701,13.9464,86600.0],["2020-09-08",13.9372,13.9372,13.4121,13.6424,80300.0],["2020-09-09",13.6701,13.8635,13.5872,13.7161,60500.0],["2020-09-10",13.8175,13.8175,13.4214,13.6332,45500.0],["2020-09-11",13.7069,13.8175,13.3661,13.3937,33500.0],["2020-09-14",13.7806,13.7806,13.4306,13.7069,29700.0],["2020-09-15",13.7253,13.8635,13.5595,13.5595,32100.0],["2020-09-16",13.5411,13.6977,13.5043,13.5503,27600.0],["2020-09-17",13.449,13.5595,13.3845,13.4214,22100.0],["2020-09-18",13.6056,13.7806,13.2279,13.2371,119300.0],["2020-09-21",13.0437,13.2279,12.6844,12.7213,86400.0],["2020-09-22",12.8042,13.3385,12.4357,12.4449,57400.0],["2020-09-23",12.4357,12.666,12.2146,12.2331,82600.0],["2020-09-24",12.3067,12.5647,12.2331,12.316,40400.0],["2020-09-25",12.316,12.5555,12.2883,12.4173,51000.0],["2020-09-28",12.5555,12.841,12.4818,12.6844,47100.0],["2020-09-29",12.5186,12.6384,12.4173,12.6384,27000.0],["2020-09-30",12.5831,12.6936,12.5002,12.5094,38700.0],["2020-10-01",12.4081,12.6936,12.3067,12.5923,28500.0],["2020-10-02",12.7028,12.8594,12.5923,12.7673,36100.0],["2020-10-05",12.9331,13.3016,11.8001,12.8871,84900.0],["2020-10-06",13.0713,13.2832,12.6752,12.9608,69900.0],["2020-10-07",13.2279,13.2924,12.9884,13.2555,98800.0],["2020-10-08",13.3845,14.2136,13.3108,14.0754,336300.0],["2020-10-09",14.2504,14.2504,13.4766,13.7161,25700.0],["2020-10-12",13.4029,14.0017,13.4029,13.9464,28300.0],["2020-10-13",13.7714,13.9925,13.4029,13.5872,54100.0],["2020-10-14",13.5872,13.6516,13.4951,13.5872,61000.0],["2020-10-15",13.4951,14.1491,13.3753,14.1122,46600.0],["2020-10-16",14.0109,14.0109,13.5227,13.7714,47200.0],["2020-10-19",13.8267,13.9741,13.4674,13.5319,43600.0],["2020-10-20",13.6056,13.9741,13.4951,13.9464,43600.0],["2020-10-21",13.4858,14.2136,13.4858,14.1307,22500.0],["2020-10-22",14.2043,14.9597,14.0201,14.8952,59300.0],["2020-10-23",15.0426,15.2637,14.9689,15.1255,53200.0],["2020-10-26",14.8952,14.8952,14.5083,14.6004,44400.0],["2020-10-27",14.4715,14.4715,14.2043,14.2412,30500.0],["2020-10-28",14.232,14.9413,13.6056,13.9464,44500.0],["2020-10-29",13.9188,14.5544,13.8635,14.4807,47200.0],["2020-10-30",14.4162,14.9781,14.4162,14.711,71900.0],["2020-11-02",15.4203,15.4203,14.9321,15.2545,51700.0],["2020-11-03",15.4387,15.6874,15.2084,15.5861,45800.0],["2020-11-04",15.2545,15.4571,14.8768,14.9689,34200.0],["2020-11-05",14.9044,15.3926,14.9044,15.2821,28700.0],["2020-11-06",15.3282,15.5124,14.8215,14.9229,27000.0],["2020-11-09",16.0651,17.5297,15.8164,16.7468,71600.0],["2020-11-10",16.9955,17.7324,16.8112,17.585,57000.0],["2020-11-11",17.5758,17.5758,16.3691,16.7468,69000.0],["2020-11-12",16.4428,16.452,15.7611,16.2493,54200.0],["2020-11-13",16.3875,16.8204,16.3875,16.5349,26200.0],["2020-11-16",17.0415,17.5666,17.0231,17.5666,95500.0],["2020-11-17",17.2534,17.5113,17.0047,17.3179,62200.0],["2020-11-18",17.7619,17.7619,17.0681,17.1329,41600.0],["2020-11-19",17.0218,17.0496,16.4205,16.6241,103200.0],["2020-11-20",16.3928,17.0126,16.3743,16.9663,59000.0],["2020-11-23",16.9478,17.3549,16.7443,16.8368,53400.0],["2020-11-24",17.0681,17.8637,16.9848,17.4936,89000.0],["2020-11-25",17.0589,17.2994,16.7906,17.0959,66600.0],["2020-11-27",17.1051,17.4289,16.5038,17.1699,59700.0],["2020-11-30",16.9848,17.1884,15.5879,15.7545,414100.0],["2020-12-01",16.1708,16.4113,15.9302,16.1152,74500.0],["2020-12-02",16.1153,16.8091,15.9857,16.7536,47200.0],["2020-12-03",16.7073,17.2531,16.4853,16.8738,66100.0],["2020-12-04",17.0496,17.5584,17.0496,17.5399,45500.0],["2020-12-07",17.3271,17.5122,17.1976,17.2254,35900.0],["2020-12-08",16.9848,17.5769,16.9848,17.4844,51700.0],["2020-12-09",17.6602,17.6602,17.3734,17.3826,30000.0],["2020-12-10",16.9848,17.6047,16.9848,17.6047,50800.0],["2020-12-11",17.3549,17.6879,17.3456,17.5769,38200.0],["2020-12-14",17.3641,17.6602,17.3641,17.4289,71600.0],["2020-12-15",17.5307,17.9007,17.3734,17.6417,56400.0],["2020-12-16",17.7619,17.8082,17.5121,17.5862,60100.0],["2020-12-17",17.5862,17.8544,17.4844,17.7897,40300.0],["2020-12-18",17.9007,17.9192,17.5584,17.8082,207400.0],["2020-12-21",17.7619,17.7804,17.2624,17.3826,50300.0],["2020-12-22",17.3271,17.6047,17.0403,17.5214,57600.0],["2020-12-23",17.6509,18.058,17.6509,17.9747,55500.0],["2020-12-24",17.9284,17.984,17.2901,17.984,26800.0],["2020-12-28",17.6417,18.0857,17.4659,17.8082,71300.0],["2020-12-29",17.5307,17.8359,17.4474,17.5399,61800.0],["2020-12-30",17.3456,17.9562,17.2346,17.8082,48900.0],["2020-12-31",17.7342,17.9377,17.6509,17.8637,57400.0],["2021-01-04",17.7157,18.3077,17.6509,18.1042,66800.0],["2021-01-05",18.2985,18.4465,18.0117,18.132,58300.0],["2021-01-06",18.4742,20.2319,18.4742,19.6861,65600.0],["2021-01-07",19.7971,19.8434,19.4086,19.6121,46000.0],["2021-01-08",19.5936,19.5936,18.5668,18.9923,22100.0],["2021-01-11",18.6685,19.0756,18.4095,18.9646,48600.0],["2021-01-12",19.1958,19.4919,18.9923,19.2976,31900.0],["2021-01-13",19.1958,19.2328,18.6963,19.0756,23400.0],["2021-01-14",19.0848,19.4641,19.0108,19.3161,34500.0],["2021-01-15",19.0016,19.5289,19.0016,19.2606,34700.0],["2021-01-19",19.1958,19.2698,18.761,18.9831,58500.0],["2021-01-20",18.9738,19.0941,18.7425,19.0108,50100.0],["2021-01-21",19.0941,19.0941,18.539,18.5483,44700.0],["2021-01-22",18.317,19.0941,18.0857,19.0941,51800.0],["2021-01-25",18.9091,19.4549,18.65,19.2883,47900.0],["2021-01-26",19.2976,19.4271,18.7518,18.7518,52100.0],["2021-01-27",18.2337,18.687,18.1505,18.4373,91000.0],["2021-01-28",19.0201,19.6584,18.6038,19.5844,88100.0],["2021-01-29",19.4734,19.9637,18.9368,19.4271,65500.0],["2021-02-01",19.4271,19.8804,19.1681,19.5104,28400.0],["2021-02-02",19.8064,20.0562,19.6121,19.9359,31200.0],["2021-02-03",19.8342,20.2597,19.4364,19.9822,37300.0],["2021-02-04",19.9452,20.3522,19.6306,20.3522,18500.0],["2021-02-05",21.0923,21.0923,19.9729,20.7407,34900.0],["2021-02-08",20.7408,21.3236,20.1579,21.2126,39800.0],["2021-02-09",21.046,21.2311,20.7315,21.2311,20200.0],["2021-02-10",21.3328,21.9619,21.1941,21.2311,62100.0],["2021-02-11",21.3976,21.7676,20.9628,21.2033,76000.0],["2021-02-12",21.3236,21.4623,20.5372,20.8148,27000.0],["2021-02-16",20.8888,20.9443,20.4725,20.6852,20000.0],["2021-02-17",20.5367,20.9638,20.5088,20.611,21600.0],["2021-02-18",20.6017,20.8895,20.1003,20.2953,26200.0],["2021-02-19",20.3974,20.9359,20.3696,20.7131,28200.0],["2021-02-22",20.5645,21.8086,20.5645,21.233,44700.0],["2021-02-23",21.2144,21.7251,20.6852,21.0659,43200.0],["2021-02-24",21.2701,22.1336,21.2701,21.9479,37500.0],["2021-02-25",21.9015,22.375,21.038,21.3816,53300.0],["2021-02-26",21.2794,21.8086,20.9731,21.4837,54600.0],["2021-03-01",21.8736,22.3471,21.558,22.1429,36200.0],["2021-03-02",22.115,22.6164,22.05,22.05,17200.0],["2021-03-03",22.5421,23.3312,22.2728,22.7649,105600.0],["2021-03-04",22.9135,23.2105,21.6972,21.8829,78400.0],["2021-03-05",22.4121,23.2106,22.4121,23.1084,51000.0],["2021-03-08",23.1641,23.9811,22.7928,23.7769,51300.0],["2021-03-09",23.7212,23.7212,23.0527,23.3777,68500.0],["2021-03-10",23.2848,23.2848,22.8485,23.1456,86600.0],["2021-03-11",23.1827,23.6376,22.9784,23.5355,55100.0],["2021-03-12",23.684,23.9069,23.2198,23.3684,56100.0],["2021-03-15",23.3127,23.3127,22.5885,22.9692,39800.0],["2021-03-16",22.7928,22.997,22.0593,22.3843,28800.0],["2021-03-17",22.4214,22.8763,21.7622,21.9757,35000.0],["2021-03-18",22.18,22.8856,22.1057,22.6442,40400.0],["2021-03-19",22.5607,24.0833,22.2821,23.9719,219800.0],["2021-03-22",23.6655,23.6655,22.6628,22.7371,51900.0],["2021-03-23",22.6628,22.9599,21.7158,21.7901,35600.0],["2021-03-24",22.05,23.0527,21.9479,21.9479,47400.0],["2021-03-25",21.8922,22.7649,21.6879,22.7371,52500.0],["2021-03-26",22.9784,23.3962,22.802,23.3962,32300.0],["2021-03-29",23.0713,23.322,22.7556,22.7556,55500.0],["2021-03-30",23.0342,23.3777,22.7835,22.8578,31000.0],["2021-03-31",22.9877,22.9877,22.5235,22.6071,60900.0],["2021-04-01",22.4957,23.2013,22.4864,22.6999,49700.0],["2021-04-05",22.9785,23.3777,22.3935,23.1177,85700.0],["2021-04-06",23.0249,23.4241,22.9506,23.0806,37300.0],["2021-04-07",23.1177,23.3127,23.0899,23.2755,52700.0],["2021-04-08",23.2013,23.5912,23.0342,23.5076,38600.0],["2021-04-09",23.4891,23.8233,23.4241,23.5726,30200.0],["2021-04-12",23.6748,23.9626,23.6283,23.7676,26400.0],["2021-04-13",23.8326,23.8605,23.2106,23.4984,31800.0],["2021-04-14",23.5076,23.9904,23.5076,23.879,38600.0],["2021-04-15",23.9069,23.9533,23.3498,23.9347,23000.0],["2021-04-16",24.0461,24.2875,23.814,24.0554,41100.0],["2021-04-19",23.9811,24.1483,23.5169,23.8604,31100.0],["2021-04-20",23.8047,24.8539,23.3777,23.5355,41100.0],["2021-04-21",23.5726,23.9904,23.4055,23.8883,20900.0],["2021-04-22",24.0368,24.2132,23.6191,23.6191,29200.0],["2021-04-23",24.0276,24.7332,23.9069,24.269,57700.0],["2021-04-26",24.2875,24.631,24.0833,24.5846,55700.0],["2021-04-27",19.339,24.9189,19.339,24.826,49100.0],["2021-04-28",24.696,24.7889,24.5568,24.5568,44700.0],["2021-04-29",24.826,25.2531,24.696,24.8724,46700.0],["2021-04-30",24.8353,25.448,24.8353,25.4388,64700.0],["2021-05-03",25.4666,25.8473,23.6748,24.9746,110600.0],["2021-05-04",24.9746,25.5316,24.7703,25.4016,58400.0],["2021-05-05",25.2995,25.6245,25.0117,25.5038,37800.0],["2021-05-06",25.2345,25.6245,25.2345,25.5873,118100.0],["2021-05-07",25.3459,25.6245,24.1947,25.4666,40300.0],["2021-05-10",25.5316,25.5316,25.1138,25.3274,96700.0],["2021-05-11",25.0395,25.5316,25.0395,25.4945,126000.0],["2021-05-12",25.5316,25.7544,25.0024,25.1045,78700.0],["2021-05-13",25.3923,25.8844,24.956,25.7173,74000.0],["2021-05-14",25.5966,26.46,25.4388,26.395,55100.0],["2021-05-17",26.3393,27.1471,26.1815,27.0078,63100.0],["2021-05-18",26.9985,26.9985,25.6152,25.903,55600.0],["2021-05-19",25.6516,26.1078,25.3164,25.9775,38100.0],["2021-05-20",25.9495,26.2382,25.605,26.1358,131500.0],["2021-05-21",26.4151,26.741,25.8937,26.4803,35900.0],["2021-05-24",26.4989,26.4989,25.7819,26.3127,39200.0],["2021-05-25",25.8937,26.6292,25.5026,25.5119,66900.0],["2021-05-26",25.2419,26.0054,25.1115,25.9309,50500.0],["2021-05-27",26.2289,26.4523,25.9309,26.3965,95000.0],["2021-05-28",26.4803,26.4896,25.8937,26.4151,23900.0],["2021-06-01",26.4616,26.7503,26.1823,26.4896,41100.0],["2021-06-02",26.7689,26.9737,26.5454,26.6758,38900.0],["2021-06-03",26.8154,27.2717,26.3592,27.1879,40100.0],["2021-06-04",24.4784,27.5138,24.4784,27.3089,53000.0],["2021-06-07",27.5696,27.7558,26.8806,27.4765,56700.0],["2021-06-08",27.4672,27.6534,26.7782,27.4672,45000.0],["2021-06-09",27.3182,27.3182,26.6199,26.7782,71500.0],["2021-06-10",27.1506,27.1506,26.6944,26.7316,60400.0],["2021-06-11",26.7317,26.8434,26.7037,26.7875,56500.0],["2021-06-14",26.7875,26.8341,26.6292,26.6758,43400.0],["2021-06-15",26.0333,27.0761,26.0333,27.0761,67400.0],["2021-06-16",27.0948,28.0166,26.7782,27.8024,47500.0],["2021-06-17",27.9328,27.9328,26.8248,27.0203,75400.0],["2021-06-18",26.6944,27.0296,25.1302,25.8285,173800.0],["2021-06-21",26.0426,26.8434,25.9588,26.7316,33900.0],["2021-06-22",26.7316,27.0855,26.443,26.8899,35800.0],["2021-06-23",26.9179,26.9551,26.3871,26.443,45500.0],["2021-06-24",26.5175,26.8341,25.9868,26.7503,34800.0],["2021-06-25",26.7689,27.011,26.0706,26.0706,306500.0],["2021-06-28",26.0892,26.6013,25.7633,26.4896,69300.0],["2021-06-29",26.5082,26.7223,25.9402,26.024,56300.0],["2021-06-30",25.8564,26.3499,25.8564,25.9775,57100.0],["2021-07-01",26.2009,26.4803,25.9588,26.4058,44500.0],["2021-07-02",26.322,26.322,25.9868,26.0054,24000.0],["2021-07-06",25.903,25.9868,25.3443,25.6702,53000.0],["2021-07-07",25.5305,25.9868,25.3443,25.4933,37500.0],["2021-07-08",24.944,26.4896,24.944,25.5026,82100.0],["2021-07-09",25.9402,26.2382,25.5212,26.1823,30300.0],["2021-07-12",25.8937,26.592,25.4374,26.4244,31800.0],["2021-07-13",26.3406,26.5361,25.633,25.7912,35800.0],["2021-07-14",25.8657,25.9588,25.7168,25.8937,36700.0],["2021-07-15",25.7168,26.4058,25.335,26.2847,48600.0],["2021-07-16",26.5268,26.5268,25.335,26.1264,25300.0],["2021-07-19",25.4374,26.1823,25.1581,25.3629,43800.0],["2021-07-20",25.4188,26.3127,25.4188,25.633,71700.0],["2021-07-21",26.024,26.5827,26.024,26.2102,35400.0],["2021-07-22",26.1264,26.3871,25.6236,25.8471,31400.0],["2021-07-23",26.5175,26.5175,25.4654,25.9495,16600.0],["2021-07-26",25.9682,26.2009,25.6888,25.8378,23800.0],["2021-07-27",25.5398,25.5398,25.0371,25.1581,35100.0],["2021-07-28",25.484,25.484,24.4412,25.0091,39200.0],["2021-07-29",25.0743,25.0743,23.9663,24.767,29800.0],["2021-07-30",24.8415,24.8602,24.2456,24.5156,35000.0],["2021-08-02",24.6926,25.1116,24.1898,24.3294,30800.0],["2021-08-03",24.3481,24.6926,23.7708,24.4598,40000.0],["2021-08-04",24.1805,24.4598,23.836,24.2643,38900.0],["2021-08-05",24.5063,24.8415,23.2028,24.6832,23300.0],["2021-08-06",25.0278,25.5957,24.795,25.2326,34800.0],["2021-08-09",25.0464,25.4281,24.9533,25.2326,45700.0],["2021-08-10",25.1674,25.7819,25.1674,25.633,55000.0],["2021-08-11",25.6516,26.0519,25.5492,26.0426,29400.0],["2021-08-12",25.8006,26.0426,25.6237,25.875,24100.0],["2021-08-13",25.8378,25.9123,25.6423,25.7168,23500.0],["2021-08-16",25.4654,26.0054,25.4188,25.8657,24100.0],["2021-08-17",25.6609,25.6609,25.0091,25.5212,24400.0],["2021-08-18",25.4559,25.6706,25.4092,25.4559,30200.0],["2021-08-19",25.3345,25.6053,25.017,25.5212,33900.0],["2021-08-20",25.3905,26.1189,25.3905,25.8574,54600.0],["2021-08-23",25.9508,26.0348,25.8201,25.8294,19100.0],["2021-08-24",25.9881,26.1375,25.82,25.8948,21300.0],["2021-08-25",25.7827,26.1936,25.7827,26.0162,34600.0],["2021-08-26",26.0442,26.1376,25.8667,25.9321,69300.0],["2021-08-27",26.0442,26.371,25.7827,25.9508,75200.0],["2021-08-30",25.8201,25.8948,25.5959,25.7173,33000.0],["2021-08-31",25.7173,26.1002,25.5306,25.9788,40400.0],["2021-09-01",26.0722,26.1749,25.708,25.9695,24500.0],["2021-09-02",25.9321,26.2589,25.9321,26.0255,23800.0],["2021-09-03",26.0068,26.0815,25.9881,26.0068,25900.0],["2021-09-07",26.1282,26.1562,25.9601,25.9601,23700.0],["2021-09-08",25.9134,25.9414,25.7267,25.8574,41100.0],["2021-09-09",25.8387,26.1469,25.8387,25.9134,50800.0],["2021-09-10",26.0442,26.0442,25.7734,25.7734,88700.0],["2021-09-13",25.9321,26.0348,25.3998,25.792,45600.0],["2021-09-14",25.9041,25.9041,25.3438,25.5119,104800.0],["2021-09-15",25.624,25.708,24.7462,25.4559,83900.0],["2021-09-16",25.4652,25.708,25.2598,25.4092,66700.0],["2021-09-17",25.3812,25.736,25.045,25.4092,327400.0],["2021-09-20",24.9796,25.0543,24.0458,24.6995,57000.0],["2021-09-21",24.7929,25.1197,24.4193,24.4473,23600.0],["2021-09-22",24.5687,25.0637,24.5687,24.9796,19800.0],["2021-09-23",25.101,25.9041,25.101,25.7267,43700.0],["2021-09-24",25.5773,26.1375,25.5773,25.8201,51000.0],["2021-09-27",25.9228,26.6605,25.9228,26.5017,134400.0],["2021-09-28",26.5671,26.5671,25.8387,26.0068,67800.0],["2021-09-29",26.1189,26.3056,25.9601,26.2776,36100.0],["2021-09-30",26.371,26.3803,26.1282,26.1282,53600.0],["2021-10-01",26.2403,27.0714,26.1936,26.7912,62100.0],["2021-10-04",26.8006,26.9313,26.5484,26.8192,57400.0],["2021-10-05",26.8192,27.2675,26.8192,27.2488,62100.0],["2021-10-06",27.09,27.4169,27.034,27.3515,41800.0],["2021-10-07",27.585,27.8278,27.5009,27.7531,39000.0],["2021-10-08",27.641,27.9678,27.641,27.8838,28400.0],["2021-10-11",28.0799,28.0799,27.5756,27.5756,26400.0],["2021-10-12",27.6597,27.6597,27.1367,27.4636,28800.0],["2021-10-13",27.4356,27.4356,27.0807,27.3142,20800.0],["2021-10-14",27.3048,27.4075,27.2114,27.3422,28100.0],["2021-10-15",27.697,27.7064,27.1647,27.1928,38200.0],["2021-10-18",27.0807,27.2955,27.0807,27.1928,32400.0],["2021-10-19",27.0807,27.2114,27.0433,27.2021,33400.0],["2021-10-20",27.1274,27.4169,27.0994,27.3795,19400.0],["2021-10-21",27.4449,27.613,27.2021,27.3235,26800.0],["2021-10-22",27.3795,27.7157,27.3702,27.6783,28600.0],["2021-10-25",27.7904,27.8745,27.6503,27.8184,39000.0],["2021-10-26",27.9118,28.3414,27.669,27.9211,81300.0],["2021-10-27",27.7811,28.1919,27.641,28.1733,33600.0],["2021-10-28",28.3787,28.939,28.36,28.6308,51500.0],["2021-10-29",28.7149,28.7429,28.1172,28.3881,46700.0],["2021-11-01",28.4161,28.9203,27.8278,28.8456,39000.0],["2021-11-02",28.8176,28.939,28.388,28.5375,40200.0],["2021-11-03",28.4814,29.1631,28.4814,28.995,38100.0],["2021-11-04",28.9764,28.9764,28.2386,28.7989,31500.0],["2021-11-05",28.939,29.7327,28.4347,29.1071,66700.0],["2021-11-08",29.2658,29.4713,28.8923,29.4152,68300.0],["2021-11-09",29.1725,29.2752,28.8083,28.9203,48000.0],["2021-11-10",29.023,29.1071,28.6962,28.967,39000.0],["2021-11-11",29.0604,29.1258,28.8363,28.9297,36600.0],["2021-11-12",28.967,29.0978,28.6869,29.0417,30100.0],["2021-11-15",29.0511,29.4152,29.023,29.4152,35900.0],["2021-11-16",29.4059,29.49,29.0697,29.2005,33300.0],["2021-11-17",29.1443,29.5376,28.7697,29.5002,86700.0],["2021-11-18",29.4814,29.6968,29.1349,29.5095,143500.0],["2021-11-19",29.2941,29.6219,29.0319,29.4721,63900.0],["2021-11-22",29.7717,30.2306,29.6313,29.65,64000.0],["2021-11-23",29.8654,29.9216,29.5189,29.8748,38900.0],["2021-11-24",29.6687,29.8748,29.4533,29.4908,18000.0],["2021-11-26",28.779,29.0225,28.0205,28.264,51500.0],["2021-11-29",28.5355,28.7978,27.6365,27.7114,45500.0],["2021-11-30",27.3462,28.1984,27.3462,28.1235,115800.0],["2021-12-01",28.5262,28.9289,27.8238,27.8332,55700.0],["2021-12-02",28.0673,28.5262,27.9081,28.1422,61200.0],["2021-12-03",28.2921,28.5824,27.9924,28.0954,56000.0],["2021-12-06",28.4138,28.676,27.7863,27.9081,40200.0],["2021-12-07",28.086,28.5168,27.9736,28.264,73900.0],["2021-12-08",28.3389,28.47,28.0392,28.2452,72600.0],["2021-12-09",28.1141,28.5168,28.0017,28.367,65200.0],["2021-12-10",28.4981,28.7509,28.2359,28.5168,49700.0],["2021-12-13",28.3576,28.6198,28.1984,28.3389,56600.0],["2021-12-14",28.3389,28.779,28.3389,28.4232,57900.0],["2021-12-15",28.6011,28.6479,28.3295,28.4044,90700.0],["2021-12-16",28.6479,29.0038,28.1797,28.3014,91800.0],["2021-12-17",28.4606,28.4606,27.5709,27.7114,115500.0],["2021-12-20",27.4211,27.5054,27.0371,27.5054,74000.0],["2021-12-21",27.6927,28.3201,27.6833,28.189,46200.0],["2021-12-22",28.0579,28.47,27.6459,28.47,31200.0],["2021-12-23",28.5355,29.0319,28.5075,28.9195,35500.0],["2021-12-27",29.0319,29.2098,28.7978,29.1443,21200.0],["2021-12-28",29.0225,29.6781,29.0225,29.444,55300.0],["2021-12-29",29.444,29.6219,29.3316,29.444,21900.0],["2021-12-30",29.4721,29.5189,29.0974,29.1536,53300.0],["2021-12-31",28.9757,29.1443,28.9382,29.0132,11900.0],["2022-01-03",29.0975,29.547,29.0975,29.5095,46000.0],["2022-01-04",29.5095,30.0808,29.5095,29.6594,22200.0],["2022-01-05",29.6687,29.9403,29.4533,29.547,27900.0],["2022-01-06",30.3711,30.3711,29.5657,30.0714,25300.0],["2022-01-07",30.0246,30.3805,29.9122,30.2025,18800.0],["2022-01-10",30.2681,30.2681,29.6687,29.9122,20600.0],["2022-01-11",30.3805,30.3805,29.6125,29.9778,25200.0],["2022-01-12",29.9965,30.1183,29.5002,29.7156,48100.0],["2022-01-13",29.8092,30.2775,29.8092,30.2587,64600.0],["2022-01-14",30.2494,30.5022,30.2494,30.446,34500.0],["2022-01-18",29.9216,30.5303,29.547,29.547,53300.0],["2022-01-19",29.6968,29.7436,29.2754,29.3222,36400.0],["2022-01-20",29.3316,29.65,29.0132,29.0132,46000.0],["2022-01-21",29.2098,29.7905,28.9382,29.5002,53500.0],["2022-01-24",29.163,29.8186,29.0506,29.7436,46900.0],["2022-01-25",29.6968,29.8654,29.2473,29.7343,49900.0],["2022-01-26",29.8373,30.2775,29.0881,29.3128,42300.0],["2022-01-27",29.6687,30.2213,29.1724,29.3128,45600.0],["2022-01-28",29.4533,29.6219,29.2192,29.4346,68300.0],["2022-01-31",29.3503,29.753,28.9289,29.1536,66000.0],["2022-02-01",29.06,29.2379,28.7509,29.1349,90900.0],["2022-02-02",29.2567,29.3035,28.8259,29.0787,71800.0],["2022-02-03",29.0132,29.4533,28.9663,29.2567,51500.0],["2022-02-04",29.2473,29.3597,28.6386,29.0881,64100.0],["2022-02-07",28.9944,29.2098,28.8446,29.0787,53600.0],["2022-02-08",29.0787,29.5751,29.0787,29.4721,72100.0],["2022-02-09",29.5002,29.6781,29.2098,29.2567,56300.0],["2022-02-10",29.4627,29.4627,29.2192,29.3597,60900.0],["2022-02-11",29.3128,29.5376,29.2192,29.3597,88900.0],["2022-02-14",29.5283,29.5283,28.9851,28.9944,42200.0],["2022-02-15",29.2005,29.2941,28.854,28.9757,33800.0],["2022-02-16",28.9757,29.1166,28.3652,28.5624,36900.0],["2022-02-17",28.3652,28.9381,28.121,28.3276,33400.0],["2022-02-18",28.3464,28.9569,28.3182,28.816,53000.0],["2022-02-22",28.7033,28.9194,28.5155,28.7033,41000.0],["2022-02-23",28.7879,28.91,28.7409,28.7879,47900.0],["2022-02-24",28.4122,28.647,27.2569,27.8298,81100.0],["2022-02-25",28.1022,28.6751,28.1022,28.5718,28600.0],["2022-02-28",28.1961,28.4685,28.1492,28.2525,37000.0],["2022-03-01",28.2901,28.5249,27.2475,27.6232,57500.0],["2022-03-02",27.6702,28.5437,27.6702,28.4873,26100.0],["2022-03-03",28.5624,28.8912,28.4122,28.5249,53200.0],["2022-03-04",28.3182,28.4216,28.0365,28.4216,51200.0],["2022-03-07",28.3182,28.384,27.5105,27.642,64400.0],["2022-03-08",27.7077,27.9519,27.3978,27.4353,52100.0],["2022-03-09",27.7077,28.121,27.5293,27.9895,43300.0],["2022-03-10",27.8486,28.3558,27.8017,28.3276,39000.0],["2022-03-11",28.4967,28.7973,28.4685,28.6751,30000.0],["2022-03-14",29.0602,29.2199,28.4122,28.6188,26000.0],["2022-03-15",28.6752,28.816,28.4967,28.6376,37300.0],["2022-03-16",28.8442,28.9381,28.4685,28.5624,23200.0],["2022-03-17",28.4216,28.6188,28.2243,28.3088,37300.0],["2022-03-18",28.1304,28.647,28.0834,28.5343,93000.0],["2022-03-21",28.5343,28.5906,28.3182,28.4967,35200.0],["2022-03-22",28.8066,28.9475,28.384,28.4216,27400.0],["2022-03-23",28.3182,28.3746,28.1304,28.1774,39900.0],["2022-03-24",28.3746,28.3746,28.2243,28.3276,39100.0],["2022-03-25",28.4497,28.6282,28.3182,28.4309,31100.0],["2022-03-28",28.3276,28.4967,28.2243,28.4497,29500.0],["2022-03-29",28.7033,28.7127,28.4779,28.6751,20000.0],["2022-03-30",28.5249,28.647,27.8486,27.8862,32800.0],["2022-03-31",28.074,28.074,27.6608,27.7359,31200.0],["2022-04-01",27.8298,28.2243,27.8017,28.1586,61500.0],["2022-04-04",28.2431,28.2431,27.4729,28.1022,49700.0],["2022-04-05",28.0177,28.3558,27.811,27.9613,71800.0],["2022-04-06",27.9895,28.0834,27.8486,27.9801,142400.0],["2022-04-07",27.9425,28.1492,26.8624,26.9282,71700.0],["2022-04-08",27.0503,27.6983,26.8061,26.853,50500.0],["2022-04-11",26.8718,27.3039,26.8718,27.1536,38100.0],["2022-04-12",27.2287,27.4541,26.9563,27.0878,46400.0],["2022-04-13",27.1442,27.1442,26.8624,26.9845,49300.0],["2022-04-14",27.0784,27.2851,26.9469,27.1066,66000.0],["2022-04-18",27.0596,27.5105,27.0221,27.3508,40700.0],["2022-04-19",27.5668,28.074,27.5668,27.905,30100.0],["2022-04-20",28.1022,28.3746,27.905,28.3276,38400.0],["2022-04-21",28.2995,28.5906,28.1022,28.1774,39100.0],["2022-04-22",28.1304,28.3088,28.0365,28.1022,53000.0],["2022-04-25",27.9425,27.9425,27.4635,27.7077,63800.0],["2022-04-26",27.5668,27.858,27.0503,27.1348,93400.0],["2022-04-27",26.9751,27.2663,25.7541,26.1486,63700.0],["2022-04-28",26.1016,26.3928,25.6038,26.2989,67300.0],["2022-04-29",26.2989,26.2989,25.2751,25.3878,50000.0],["2022-05-02",25.632,25.632,25.0121,25.3972,59500.0],["2022-05-03",25.3033,25.9138,25.2187,25.4535,53800.0],["2022-05-04",25.6038,26.0359,25.3033,25.895,30800.0],["2022-05-05",25.6508,25.7071,25.0591,25.4066,39600.0],["2022-05-06",25.2845,25.5099,24.8055,25.0309,25400.0],["2022-05-09",24.7961,25.153,24.4955,25.1436,50300.0],["2022-05-10",25.1624,26.1674,24.9463,25.2469,48100.0],["2022-05-11",25.3408,25.632,25.0778,25.1342,45900.0],["2022-05-12",25.1248,25.2187,24.9463,25.1812,85100.0],["2022-05-13",25.2845,25.2845,24.4673,24.6176,53400.0],["2022-05-16",24.6646,24.8149,24.4673,24.6928,37500.0],["2022-05-17",24.9651,25.1436,24.7491,25.0027,22200.0],["2022-05-18",24.8425,24.8425,24.2865,24.5126,48000.0],["2022-05-19",24.4749,24.8142,24.2676,24.2676,53100.0],["2022-05-20",24.4844,24.6069,24.2205,24.4938,48900.0],["2022-05-23",24.7294,25.1441,24.4372,24.8802,41900.0],["2022-05-24",24.72,24.8519,24.5598,24.5786,106200.0],["2022-05-25",24.5786,25.0498,24.5786,24.8236,52000.0],["2022-05-26",25.0592,25.4079,24.7859,25.2289,29400.0],["2022-05-27",25.5493,25.5493,25.2289,25.2572,30400.0],["2022-05-31",25.1441,25.3703,24.6917,25.2949,39100.0],["2022-06-01",25.3043,25.5022,24.9839,25.3797,43100.0],["2022-06-02",25.0027,25.4268,25.0027,25.2572,25100.0],["2022-06-03",25.1535,25.2572,25.0498,25.1441,32000.0],["2022-06-06",25.1629,25.2477,25.0592,25.1158,21400.0],["2022-06-07",25.0027,25.1158,24.8236,24.8236,22700.0],["2022-06-08",24.6823,24.7388,24.4844,24.5126,46500.0],["2022-06-09",24.4938,25.1629,24.3807,24.5221,35300.0],["2022-06-10",24.3901,24.8331,23.8058,23.9566,29500.0],["2022-06-13",23.6927,23.9001,23.5137,23.6079,45500.0],["2022-06-14",23.5042,23.8435,23.2969,23.41,40800.0],["2022-06-15",23.655,23.8906,23.3063,23.6833,31300.0],["2022-06-16",23.6739,23.6739,23.1838,23.2309,48800.0],["2022-06-17",23.1838,24.0037,23.1838,23.3911,108900.0],["2022-06-21",23.5137,23.9566,23.344,23.5608,57300.0],["2022-06-22",23.5137,24.2205,23.4477,23.8341,84300.0],["2022-06-23",23.9849,24.5503,23.5514,23.7021,47000.0],["2022-06-24",23.7021,24.2488,23.7021,24.032,203100.0],["2022-06-27",24.2299,24.2959,23.7493,24.0132,28200.0],["2022-06-28",24.0697,24.2299,23.6739,23.7116,65200.0],["2022-06-29",23.655,23.8341,23.4948,23.5891,25700.0],["2022-06-30",23.4288,23.8435,23.4288,23.5608,50600.0],["2022-07-01",23.6927,23.8435,23.5231,23.7398,81800.0],["2022-07-05",23.7021,24.2111,23.2686,24.1734,74600.0],["2022-07-06",24.1734,24.5503,23.8058,24.1545,110100.0],["2022-07-07",24.3618,24.5975,24.032,24.032,26300.0],["2022-07-08",24.1074,24.1639,23.7587,23.9566,19500.0],["2022-07-11",23.8435,23.9472,23.6268,23.7116,24600.0],["2022-07-12",23.5419,23.8529,23.4665,23.5514,20800.0],["2022-07-13",23.4194,23.4571,23.1461,23.2875,19600.0],["2022-07-14",23.2498,23.2498,22.6749,23.0047,27600.0],["2022-07-15",23.3346,23.6833,22.7503,23.476,24800.0],["2022-07-18",23.5514,23.8341,22.8822,23.3346,15900.0],["2022-07-19",23.5231,23.8247,23.5231,23.7398,26500.0],["2022-07-20",23.6362,23.9095,22.9294,23.6739,39200.0],["2022-07-21",23.5514,23.9001,23.4854,23.7398,32000.0],["2022-07-22",23.7021,23.9378,23.5419,23.7116,34100.0],["2022-07-25",23.721,23.9849,23.721,23.8906,112600.0],["2022-07-26",23.3911,23.6079,22.4676,22.6089,102500.0],["2022-07-27",22.8163,22.9011,22.0058,22.0246,56400.0],["2022-07-28",21.8361,22.2414,21.5628,21.6853,59300.0],["2022-07-29",21.8361,22.8068,21.8173,22.7503,87400.0],["2022-08-01",22.7126,22.7691,22.2131,22.5712,85600.0],["2022-08-02",22.5712,22.5995,22.2037,22.3073,47800.0],["2022-08-03",22.4487,22.8445,22.3262,22.6843,174500.0],["2022-08-04",22.4487,23.3534,22.3827,23.2592,231000.0],["2022-08-05",23.1084,23.2686,22.8822,23.1367,52300.0],["2022-08-08",23.2215,23.2215,22.8068,22.967,36900.0],["2022-08-09",23.0613,23.1273,22.8163,23.0047,38600.0],["2022-08-10",23.2215,23.4006,23.1838,23.2875,64400.0],["2022-08-11",23.4477,23.476,22.7126,23.4288,60100.0],["2022-08-12",23.4288,23.7964,23.2027,23.7964,99000.0],["2022-08-15",23.5985,23.9378,21.544,23.9095,83200.0],["2022-08-16",23.9001,24.2299,23.8718,24.1168,32700.0],["2022-08-17",23.8993,24.079,23.7196,23.9939,29100.0],["2022-08-18",23.8709,24.4384,23.8709,24.4195,85600.0],["2022-08-19",24.3722,24.4762,24.1546,24.2208,81200.0],["2022-08-22",24.0884,24.4857,23.5115,23.5683,36900.0],["2022-08-23",23.4264,23.6061,22.9914,23.0103,27300.0],["2022-08-24",23.3697,23.3697,22.5752,22.9819,34600.0],["2022-08-25",23.1049,23.2751,22.9535,23.1711,24200.0],["2022-08-26",22.84,22.8779,22.6414,22.7833,30000.0],["2022-08-29",22.5941,22.5941,22.3199,22.3672,30300.0],["2022-08-30",22.3388,22.3766,22.1118,22.2253,27300.0],["2022-08-31",22.178,22.178,21.9321,21.9605,53300.0],["2022-09-01",22.1213,22.4523,21.8659,22.074,57300.0],["2022-09-02",22.3199,22.4428,21.5633,21.6768,39700.0],["2022-09-06",21.6106,21.6389,21.0904,21.2323,94700.0],["2022-09-07",21.0998,21.6011,21.0998,21.5727,39100.0],["2022-09-08",21.3836,21.743,21.2323,21.5065,48000.0],["2022-09-09",21.7335,21.8186,21.3174,21.4214,136900.0],["2022-09-12",21.5349,21.8754,21.289,21.7902,72300.0],["2022-09-13",21.6295,21.6768,21.1377,21.2985,53600.0],["2022-09-14",21.3268,21.4971,21.2417,21.3552,43500.0],["2022-09-15",21.2512,21.7335,21.2512,21.4498,47200.0],["2022-09-16",21.4025,22.3482,21.3268,22.2158,222900.0],["2022-09-19",21.847,22.3482,21.8375,22.1496,71300.0],["2022-09-20",22.0834,22.6414,21.9037,22.6225,61000.0],["2022-09-21",22.7549,22.7549,22.0361,22.4145,108500.0],["2022-09-22",22.3388,22.4334,21.8281,22.3861,80300.0],["2022-09-23",22.2915,22.2915,21.9227,22.1402,62800.0],["2022-09-26",21.951,22.301,21.9416,22.0551,49600.0],["2022-09-27",22.1402,22.282,21.2606,21.4403,39300.0],["2022-09-28",21.3741,21.6957,21.2701,21.5065,37400.0],["2022-09-29",21.0336,21.3647,20.958,21.2228,33100.0],["2022-09-30",21.3363,21.393,20.8823,20.9012,39800.0],["2022-10-03",21.0336,21.2701,20.9391,21.2039,35300.0],["2022-10-04",21.3552,21.8943,21.3552,21.8848,38600.0],["2022-10-05",21.7335,21.8186,21.1944,21.3457,32400.0],["2022-10-06",21.5065,21.5349,20.9391,21.0809,33900.0],["2022-10-07",20.8161,20.9485,20.4189,20.7215,47800.0],["2022-10-10",20.7026,21.0147,20.6459,20.8256,34200.0],["2022-10-11",20.9107,20.9107,20.4094,20.5797,36800.0],["2022-10-12",20.8161,20.9012,20.4284,20.5986,38600.0],["2022-10-13",20.4378,21.3457,20.3811,21.2512,55600.0],["2022-10-14",21.3836,21.4592,21.0715,21.1471,42400.0],["2022-10-17",21.4025,21.5444,21.1944,21.4403,49300.0],["2022-10-18",21.6011,21.6673,21.1471,21.2795,42000.0],["2022-10-19",21.1471,21.4119,20.9864,21.3363,46900.0],["2022-10-20",21.4498,21.4876,20.6648,20.7783,44700.0],["2022-10-21",20.8918,21.2039,20.6175,21.1661,40600.0],["2022-10-24",21.3552,21.5444,21.0809,21.3552,41700.0],["2022-10-25",21.4309,21.5349,20.8256,21.4309,33300.0],["2022-10-26",21.7051,22.3388,21.6106,21.8659,46200.0],["2022-10-27",22.1875,22.7833,22.1875,22.4334,59400.0],["2022-10-28",22.5847,22.7833,22.405,22.7455,68300.0],["2022-10-31",22.7738,22.9252,22.6509,22.7266,233200.0],["2022-11-01",22.7644,22.8968,21.5538,22.7076,73800.0],["2022-11-02",22.84,22.9157,22.4996,22.5563,54000.0],["2022-11-03",22.509,22.6698,21.9794,22.5941,52800.0],["2022-11-04",22.7833,23.3413,22.4901,23.2845,57700.0],["2022-11-07",22.7455,23.6534,22.736,23.398,44000.0],["2022-11-08",23.4453,23.5115,22.9725,23.3224,44800.0],["2022-11-09",23.3129,23.5683,22.509,23.067,42200.0],["2022-11-10",23.7196,24.1925,23.4075,23.9182,47500.0],["2022-11-11",24.0884,24.0884,23.2656,23.3697,38300.0],["2022-11-14",23.3697,23.3697,22.84,22.859,48800.0],["2022-11-15",22.9819,23.4359,22.9819,23.2089,31100.0],["2022-11-16",23.2564,23.2944,22.981,23.1709,53500.0],["2022-11-17",22.9335,23.2374,22.9335,23.2184,25800.0],["2022-11-18",23.5318,23.8546,23.2659,23.5318,45000.0],["2022-11-21",23.6647,23.7122,23.4653,23.6742,24800.0],["2022-11-22",23.7787,24.1395,23.7787,24.1205,39700.0],["2022-11-23",24.0256,24.1205,23.6267,24.0256,30400.0],["2022-11-25",24.111,24.1585,23.8167,23.8167,21000.0],["2022-11-28",23.8451,23.8641,23.5792,23.7407,37800.0],["2022-11-29",23.7692,23.9306,23.6837,23.9211,19600.0],["2022-11-30",23.9781,24.4339,23.3608,24.3105,61800.0],["2022-12-01",24.2535,24.5953,24.1205,24.4244,29600.0],["2022-12-02",24.244,24.4434,24.092,24.301,35800.0],["2022-12-05",24.0636,24.1015,23.5128,23.6647,53200.0],["2022-12-06",23.7407,23.7502,23.3893,23.7122,42700.0],["2022-12-07",23.7407,23.7882,23.6552,23.7597,27000.0],["2022-12-08",23.6172,23.7407,23.6172,23.7217,33300.0],["2022-12-09",23.6457,23.7407,23.4653,23.4843,26600.0],["2022-12-12",23.5982,23.7407,23.2184,23.5508,29900.0],["2022-12-13",23.7977,24.0256,23.038,23.4178,57200.0],["2022-12-14",23.3798,23.6267,23.3418,23.5318,48000.0],["2022-12-15",23.3798,23.3798,22.7151,22.7721,51600.0],["2022-12-16",22.5252,23.4463,22.4777,22.7816,89600.0],["2022-12-19",22.7816,22.981,22.6771,22.9525,41400.0],["2022-12-20",22.867,23.1994,22.867,23.1329,25400.0],["2022-12-21",23.3039,23.5033,23.2659,23.3133,35100.0],["2022-12-22",23.0095,23.3228,22.8955,23.1899,35500.0],["2022-12-23",23.1614,23.3418,23.1614,23.2184,20900.0],["2022-12-27",23.3513,23.3988,22.6866,22.8575,26500.0],["2022-12-28",22.7911,22.9525,22.7436,22.7911,25300.0],["2022-12-29",23.038,23.1234,22.8005,22.9335,22400.0],["2022-12-30",22.924,23.0949,22.8575,22.9525,25100.0],["2023-01-03",22.962,22.962,22.5252,22.6106,26200.0],["2023-01-04",22.7911,22.8955,22.5252,22.6581,26800.0],["2023-01-05",22.5536,22.6961,22.4207,22.5062,25000.0],["2023-01-06",22.5916,22.9145,21.9079,22.7816,22900.0],["2023-01-09",22.7911,22.886,22.5252,22.7151,26100.0],["2023-01-10",22.6771,22.7816,22.4207,22.6011,27200.0],["2023-01-11",22.7626,22.8575,22.6201,22.8575,21000.0],["2023-01-12",22.8575,23.3988,22.7911,23.3988,32200.0],["2023-01-13",23.0949,23.3703,23.019,23.2754,33000.0],["2023-01-17",23.4273,23.4273,23.0949,23.2279,24000.0],["2023-01-18",23.2564,23.2659,22.7436,22.9145,32500.0],["2023-01-19",22.7626,23.019,22.7341,22.943,24700.0],["2023-01-20",23.0095,23.0854,22.905,23.0285,28400.0],["2023-01-23",23.1614,23.1614,22.7436,22.7816,32500.0],["2023-01-24",23.1424,24.7853,22.9335,24.1965,172400.0],["2023-01-25",24.1965,24.5194,24.0256,24.4434,117000.0],["2023-01-26",24.7473,25.2221,24.3484,25.1746,89600.0],["2023-01-27",25.0132,25.4975,24.5669,24.9942,60600.0],["2023-01-30",24.9752,25.45,24.8992,25.374,61300.0],["2023-01-31",25.1746,25.6399,24.8802,25.6399,59000.0],["2023-02-01",25.374,26.3996,25.374,26.1812,85600.0],["2023-02-02",26.1337,26.6275,26.1147,26.4661,36500.0],["2023-02-03",26.4186,26.9124,26.3332,26.7985,75200.0],["2023-02-06",26.6086,26.789,26.3047,26.5516,49200.0],["2023-02-07",26.3901,26.5896,26.2857,26.5706,43300.0],["2023-02-08",26.3806,26.5896,26.2952,26.3996,66200.0],["2023-02-09",26.4471,26.5801,25.8489,26.1527,32500.0],["2023-02-10",25.9818,26.2382,25.8204,26.0673,28300.0],["2023-02-13",26.2667,26.5611,26.1812,26.4376,60200.0],["2023-02-14",26.2572,26.4851,26.1812,26.3901,43900.0],["2023-02-15",26.3997,26.6856,26.3044,26.5998,72200.0],["2023-02-16",26.3615,26.3901,25.9994,26.2376,108900.0],["2023-02-17",26.2948,26.7618,26.2662,26.7523,93100.0],["2023-02-21",27.5624,29.3446,27.2002,27.9627,173000.0],["2023-02-22",27.8674,27.8674,26.5903,27.286,87900.0],["2023-02-23",27.4099,27.5147,26.8285,27.3909,57200.0],["2023-02-24",27.2098,27.3623,26.9238,27.2765,58100.0],["2023-02-27",27.448,27.5147,27.0192,27.1812,36800.0],["2023-02-28",28.5917,28.6775,27.896,27.896,145700.0],["2023-03-01",27.7911,28.0103,27.2765,27.753,70200.0],["2023-03-02",27.591,27.9722,27.3337,27.61,48400.0],["2023-03-03",27.7054,27.7054,27.3051,27.5243,48500.0],["2023-03-06",27.6577,28.0294,27.2098,27.3623,62200.0],["2023-03-07",27.1716,27.2765,26.8285,27.2384,100100.0],["2023-03-08",27.3051,27.4385,26.5998,27.0763,47100.0],["2023-03-09",26.8762,26.8857,26.1614,26.4378,99800.0],["2023-03-10",26.19,26.19,24.7795,25.7325,138000.0],["2023-03-13",24.789,24.789,23.2546,23.2927,105900.0],["2023-03-14",24.3887,24.8843,23.6835,23.8931,93600.0],["2023-03-15",23.4547,23.9313,23.1116,23.9027,90600.0],["2023-03-16",23.6072,24.7318,23.4928,24.5507,100000.0],["2023-03-17",24.4268,24.4268,23.5977,23.6739,141900.0],["2023-03-20",23.9122,24.7509,23.9122,24.6175,130600.0],["2023-03-21",25.1893,25.3894,24.5412,25.1321,141900.0],["2023-03-22",25.094,25.2465,24.179,24.2648,75200.0],["2023-03-23",24.4459,25.1321,23.6358,23.8074,46000.0],["2023-03-24",23.7025,24.465,23.55,24.4364,55100.0],["2023-03-27",24.8081,26.1805,24.3506,24.5889,55400.0],["2023-03-28",24.5412,24.6842,24.0552,24.1981,40900.0],["2023-03-29",24.1886,24.5698,23.3118,23.9694,37500.0],["2023-03-30",24.0075,24.1314,23.1593,23.3594,38200.0],["2023-03-31",23.3785,23.6835,23.1021,23.4357,68300.0],["2023-04-03",23.4357,23.5882,23.0544,23.4452,38100.0],["2023-04-04",23.4928,23.6644,22.8448,22.9305,35700.0],["2023-04-05",22.6446,22.8734,22.3682,22.5207,67300.0],["2023-04-06",22.4731,22.759,22.4064,22.6446,51100.0],["2023-04-10",22.5303,22.6827,22.3968,22.5303,70100.0],["2023-04-11",22.4921,22.5398,21.8917,21.9298,37600.0],["2023-04-12",21.9965,22.0442,21.3199,21.3485,38700.0],["2023-04-13",21.4724,21.8155,21.2341,21.6534,42000.0],["2023-04-14",21.8631,21.8631,20.9768,21.0244,43700.0],["2023-04-17",20.9672,21.3008,20.7385,21.2913,36100.0],["2023-04-18",21.2627,21.2627,20.4812,20.7099,31900.0],["2023-04-19",20.6146,21.5105,20.6146,21.3389,41300.0],["2023-04-20",21.2436,21.4247,21.1579,21.2818,24900.0],["2023-04-21",21.2246,21.3199,20.8624,21.1293,30800.0],["2023-04-24",21.1769,21.3485,20.748,20.748,15700.0],["2023-04-25",20.5956,20.7766,20.0809,20.1571,26800.0],["2023-04-26",19.957,20.3192,19.4995,19.6711,41000.0],["2023-04-27",19.8331,20.1571,19.7187,19.8045,37600.0],["2023-04-28",20.0142,20.2525,19.652,19.8903,34100.0],["2023-05-01",19.957,20.1667,19.6425,19.7187,38700.0],["2023-05-02",19.8903,19.8903,19.0135,19.0802,61200.0],["2023-05-03",19.185,20.1667,19.185,19.5186,56100.0],["2023-05-04",19.2803,19.2803,18.1081,18.2892,86600.0],["2023-05-05",18.6704,19.004,18.1557,18.6799,38700.0],["2023-05-08",18.9468,18.9754,18.2224,18.2606,34400.0],["2023-05-09",18.2415,18.2415,17.6506,18.089,28900.0],["2023-05-10",18.394,18.394,17.4791,17.5648,40000.0],["2023-05-11",17.4219,17.765,17.317,17.3742,37700.0],["2023-05-12",17.2789,17.8222,17.1741,17.5648,41600.0],["2023-05-15",17.5076,18.2034,17.5076,18.0985,33600.0],["2023-05-16",18.2796,18.4035,18.0318,18.0414,25000.0],["2023-05-17",18.4821,19.1145,18.2713,19.0857,30200.0],["2023-05-18",19.0665,19.6414,18.9612,19.4306,30900.0],["2023-05-19",19.7468,19.7468,19.0665,19.2007,43100.0],["2023-05-22",19.4019,19.6989,19.2198,19.6031,29100.0],["2023-05-23",19.5744,20.5229,19.5744,20.3217,36500.0],["2023-05-24",20.2546,20.6474,19.3157,19.4881,36800.0],["2023-05-25",19.469,20.3408,19.1624,19.3157,23400.0],["2023-05-26",19.0857,19.4881,19.0857,19.3731,25600.0],["2023-05-30",19.3923,19.3923,19.0282,19.1432,22600.0],["2023-05-31",18.9803,19.124,18.6258,18.7695,29200.0],["2023-06-01",18.7312,19.3348,18.6258,19.1911,19100.0],["2023-06-02",19.4785,20.8007,18.9995,20.7624,36300.0],["2023-06-05",20.7049,20.7049,19.8522,20.1492,32300.0],["2023-06-06",20.0822,21.2894,20.0822,21.2223,44400.0],["2023-06-07",21.4427,22.1421,21.4427,21.9888,51600.0],["2023-06-08",21.8547,22.6403,21.0019,21.1936,38700.0],["2023-06-09",21.5385,21.5385,21.0978,21.366,24700.0],["2023-06-12",21.1744,21.7014,20.7049,20.9828,31100.0],["2023-06-13",21.1361,22.1996,21.1361,21.8068,36700.0],["2023-06-14",21.9888,22.2762,21.4618,21.9217,38100.0],["2023-06-15",21.9601,22.2667,21.7589,22.1996,30800.0],["2023-06-16",22.4391,22.4391,21.2319,21.4139,88400.0],["2023-06-20",21.4523,21.4523,20.8391,21.0307,30800.0],["2023-06-21",21.0115,21.4331,20.9924,21.1361,29400.0],["2023-06-22",21.0786,21.0786,20.4462,20.6953,27100.0],["2023-06-23",20.4175,20.7337,20.1971,20.542,176100.0],["2023-06-26",20.4558,20.8391,20.3696,20.3792,22300.0],["2023-06-27",20.4367,20.8199,20.3408,20.4079,31700.0],["2023-06-28",19.9576,20.475,19.7277,20.2929,29800.0],["2023-06-29",20.4558,20.7624,20.4271,20.5037,19000.0],["2023-06-30",20.5708,20.5708,19.9672,20.0151,37800.0],["2023-07-03",19.9768,20.3696,19.9768,20.1971,9700.0],["2023-07-05",19.9768,20.4846,19.7276,20.3792,29800.0],["2023-07-06",20.2834,20.3504,19.8426,19.9289,29000.0],["2023-07-07",20.0151,20.5421,20.0151,20.5037,48000.0],["2023-07-10",20.3696,20.6762,19.5744,20.2067,21100.0],["2023-07-11",20.1396,20.772,20.1396,20.3792,21800.0],["2023-07-12",20.7816,20.9732,20.5037,20.7049,20300.0],["2023-07-13",20.7433,20.9924,20.6379,20.8966,14700.0],["2023-07-14",20.9828,21.0115,20.3121,20.6858,19700.0],["2023-07-17",21.0403,21.6726,20.7912,20.9445,24900.0],["2023-07-18",21.1073,22.3721,21.1073,22.2762,35100.0],["2023-07-19",22.3529,23.1577,22.3529,23.0523,25200.0],["2023-07-20",23.0906,23.0906,22.2475,22.4774,32800.0],["2023-07-21",22.6116,22.6116,22.2954,22.4295,18300.0],["2023-07-24",22.3816,22.9182,22.2571,22.6212,15300.0],["2023-07-25",22.717,23.4547,22.2571,22.7074,23400.0],["2023-07-26",22.1229,24.432,22.1229,23.8955,44500.0],["2023-07-27",24.7674,24.7674,23.4739,23.7613,32200.0],["2023-07-28",23.7038,23.9913,23.129,23.608,26300.0],["2023-07-31",23.6655,23.9817,23.2152,23.2918,23700.0],["2023-08-01",23.2919,23.5793,22.8894,23.311,22800.0],["2023-08-02",22.8415,23.6655,22.8415,23.4739,38200.0],["2023-08-03",23.4835,23.8092,23.2056,23.6847,19300.0],["2023-08-04",23.7038,23.8092,23.3302,23.3398,18200.0],["2023-08-07",23.5601,24.2883,23.5601,23.9146,29500.0],["2023-08-08",23.7134,24.0104,23.3781,23.953,27600.0],["2023-08-09",23.9817,24.1446,23.4068,23.5314,17000.0],["2023-08-10",23.5505,23.7326,23.2439,23.2823,26500.0],["2023-08-11",23.3972,23.4164,23.0523,23.2152,21800.0],["2023-08-14",23.0906,23.2439,22.899,23.0427,15400.0],["2023-08-15",22.8224,22.8319,22.42,22.42,14500.0],["2023-08-16",22.3719,22.3719,22.1505,22.2083,12100.0],["2023-08-17",22.4969,22.5547,22.2756,22.4007,14000.0],["2023-08-18",22.1505,23.0647,22.1505,22.7183,35600.0],["2023-08-21",22.6413,23.1801,22.2468,22.266,26100.0],["2023-08-22",22.4296,22.7086,21.7753,21.91,23300.0],["2023-08-23",22.0928,22.189,21.8426,22.0639,18000.0],["2023-08-24",21.9292,22.3718,21.8811,22.0254,22300.0],["2023-08-25",22.1024,22.42,21.8426,21.8811,20700.0],["2023-08-28",22.1505,22.1505,21.756,21.8715,15600.0],["2023-08-29",22.2179,22.4392,22.112,22.2468,22300.0],["2023-08-30",22.189,22.7375,21.8522,22.0928,26600.0],["2023-08-31",22.1602,22.5354,21.8907,21.987,60600.0],["2023-09-01",22.2179,23.132,22.2179,22.9299,34800.0],["2023-09-05",22.8818,22.8818,22.2371,22.3526,37700.0],["2023-09-06",22.6124,22.6124,21.8522,21.9004,28900.0],["2023-09-07",21.8619,22.3141,21.6502,22.2371,93500.0],["2023-09-08",22.1024,22.4296,21.9966,22.0447,22100.0],["2023-09-11",22.2564,22.42,22.1794,22.2852,34900.0],["2023-09-12",22.4103,22.5258,22.3141,22.3911,16200.0],["2023-09-13",22.4584,23.2186,22.1794,22.3718,42000.0],["2023-09-14",22.4777,23.0647,22.4777,22.6894,25300.0],["2023-09-15",22.6894,22.853,22.1313,22.2275,98400.0],["2023-09-18",22.2468,22.2468,21.6502,21.6502,37500.0],["2023-09-19",21.6117,21.7464,21.3615,21.3808,27000.0],["2023-09-20",21.4,21.7368,21.2076,21.2268,19300.0],["2023-09-21",21.2557,21.3326,20.9381,21.044,27000.0],["2023-09-22",21.0151,21.0536,20.6879,20.89,16800.0],["2023-09-25",20.8804,21.4,20.7938,21.3423,24700.0],["2023-09-26",21.3711,21.3711,20.9189,20.9381,15300.0],["2023-09-27",21.121,21.3134,20.8323,20.89,15900.0],["2023-09-28",20.8515,21.477,20.7745,20.8708,23600.0],["2023-09-29",20.9477,21.0247,20.7553,20.8515,21600.0],["2023-10-02",21.4385,21.4385,20.2453,20.4378,23900.0],["2023-10-03",20.38,21.1787,19.5525,19.6295,46700.0],["2023-10-04",19.6391,19.7931,19.3889,19.4948,72200.0],["2023-10-05",19.6295,19.8604,19.3504,19.7931,99200.0],["2023-10-06",19.6776,20.5051,19.591,20.1683,32600.0],["2023-10-09",19.9567,20.1491,19.4371,19.6969,99100.0],["2023-10-10",19.4852,20.4089,19.4852,19.6102,195700.0],["2023-10-11",19.7835,20.3704,19.5236,20.0914,70800.0],["2023-10-12",20.1683,20.1683,19.6199,19.9855,62100.0],["2023-10-13",20.1491,20.1491,19.5525,19.6776,29200.0],["2023-10-16",19.8219,20.0914,19.6776,19.7642,41600.0],["2023-10-17",19.6295,20.3319,19.6295,20.0144,95300.0],["2023-10-18",19.9278,20.0625,19.668,19.8412,45200.0],["2023-10-19",19.9567,20.0721,19.6391,19.8219,33700.0],["2023-10-20",19.8219,19.8219,19.235,19.2927,39400.0],["2023-10-23",18.9944,19.4659,18.9271,18.9848,28600.0],["2023-10-24",19.1869,19.1869,18.6384,18.9367,23000.0],["2023-10-25",18.8597,19.3023,18.8308,19.2831,30800.0],["2023-10-26",19.1869,20.4378,19.1869,20.2742,39000.0],["2023-10-27",20.1491,20.5532,19.6872,19.7546,20100.0],["2023-10-30",19.9855,20.0817,19.7642,19.8701,23100.0],["2023-10-31",19.8123,19.8508,19.6584,19.8316,24800.0],["2023-11-01",19.7835,19.7931,19.4563,19.7161,21200.0],["2023-11-02",19.9663,20.6879,19.9663,20.6398,37000.0],["2023-11-03",21.1691,21.6502,20.6976,21.1691,31400.0],["2023-11-06",21.1402,21.7656,20.8227,21.1017,27800.0],["2023-11-07",21.0728,21.0728,20.5917,20.8804,26200.0],["2023-11-08",20.7457,20.7457,20.2742,20.7168,16200.0],["2023-11-09",20.9381,20.9477,20.5917,20.7457,22800.0],["2023-11-10",20.7842,20.9959,20.5821,20.813,23600.0],["2023-11-13",20.6879,21.0247,20.6687,20.9189,18800.0],["2023-11-14",21.6502,22.7086,21.1306,22.622,45700.0],["2023-11-15",22.477,22.8734,20.3792,22.1967,25000.0],["2023-11-16",21.955,22.0323,21.6746,21.955,12900.0],["2023-11-17",22.2257,22.4287,22.129,22.187,27600.0],["2023-11-20",22.1193,22.1387,21.7036,21.8003,24900.0],["2023-11-21",21.6166,21.9936,21.5683,21.6166,21700.0],["2023-11-22",21.897,22.2643,21.6263,21.868,15800.0],["2023-11-24",21.7713,21.926,21.6939,21.8293,10100.0],["2023-11-27",21.81,22.4577,21.81,22.2837,40600.0],["2023-11-28",22.39,22.39,21.926,22.1483,104000.0],["2023-11-29",22.2933,22.8444,22.2933,22.7187,19200.0],["2023-11-30",22.9411,23.9368,22.187,22.3127,46300.0],["2023-12-01",22.7477,23.2408,22.4093,23.0087,72200.0],["2023-12-04",22.9121,23.9271,22.6607,23.7531,30500.0],["2023-12-05",23.7725,23.7725,23.2891,23.3181,19500.0],["2023-12-06",23.5985,24.5072,23.5985,23.6855,23400.0],["2023-12-07",23.6468,24.0915,23.5791,24.0915,16900.0],["2023-12-08",23.9562,24.4879,23.9562,24.2462,25400.0],["2023-12-11",24.0045,25.5803,23.8788,23.9948,40900.0],["2023-12-12",23.7725,24.0045,23.6661,23.8305,15400.0],["2023-12-13",23.7918,25.5223,23.7918,25.1066,97900.0],["2023-12-14",25.648,26.3537,25.4256,25.9477,66800.0],["2023-12-15",26.1313,26.3634,25.4353,25.851,143100.0],["2023-12-18",25.9283,26.1217,25.3096,25.6383,54600.0],["2023-12-19",25.764,26.431,25.764,26.199,35900.0],["2023-12-20",26.2764,27.2721,26.2667,26.2957,36000.0],["2023-12-21",26.4697,26.5954,26.1797,26.5277,25600.0],["2023-12-22",26.8081,27.0208,26.518,26.6921,20600.0],["2023-12-26",26.8951,26.8951,26.547,26.7984,28200.0],["2023-12-27",26.9628,26.9628,26.6631,26.7791,23100.0],["2023-12-28",26.8757,26.9241,26.3537,26.518,24600.0],["2023-12-29",25.532,26.9918,25.532,26.025,26300.0],["2024-01-02",25.822,26.141,25.3483,25.822,33800.0],["2024-01-03",25.7543,25.764,25.1743,25.1839,35500.0],["2024-01-04",25.2613,25.9767,25.2613,25.3096,26100.0],["2024-01-05",25.0776,25.8413,25.0776,25.474,41500.0],["2024-01-08",25.2709,25.6093,25.1743,25.3773,16000.0],["2024-01-09",25.0582,25.1646,24.6909,25.1356,37500.0],["2024-01-10",25.0196,25.2516,24.9519,25.1743,21100.0],["2024-01-11",24.9132,25.5803,24.8552,25.4256,48500.0],["2024-01-12",25.59,25.8703,25.1839,25.5803,23500.0],["2024-01-16",25.1549,25.6673,23.4728,25.2033,52200.0],["2024-01-17",24.9519,25.648,24.7102,25.2999,37100.0],["2024-01-18",25.2226,25.4159,25.1356,25.2709,16200.0],["2024-01-19",25.4643,25.764,25.0196,25.4643,24000.0],["2024-01-22",25.793,26.5664,25.793,26.5664,22600.0],["2024-01-23",26.7307,26.7307,25.764,25.88,29800.0],["2024-01-24",26.2474,26.6727,26.025,26.3924,16500.0],["2024-01-25",26.8371,27.2914,26.0443,26.8371,37000.0],["2024-01-26",27.0594,29.9597,26.7694,28.1229,136800.0],["2024-01-29",27.9295,29.1186,27.5525,27.8715,34000.0],["2024-01-30",27.8038,27.9488,27.5525,27.5621,15400.0],["2024-01-31",27.2625,27.5911,26.1894,26.2474,27000.0],["2024-02-01",26.1217,26.1217,25.3773,26.0057,27600.0],["2024-02-02",25.561,26.1313,25.5223,25.735,24400.0],["2024-02-05",25.4063,25.706,24.7876,25.2419,84900.0],["2024-02-06",25.2419,25.6866,24.7102,25.0292,32100.0],["2024-02-07",24.9036,25.2033,24.1978,24.9422,38700.0],["2024-02-08",25.0776,25.706,24.9519,25.0486,18300.0],["2024-02-09",25.1356,25.764,24.9616,25.6963,23300.0],["2024-02-12",25.9863,26.6727,25.9863,26.4407,38500.0],["2024-02-13",25.6963,25.6963,24.7102,25.1163,78300.0],["2024-02-14",25.4755,25.4755,24.6211,25.1163,29300.0],["2024-02-15",25.4172,26.4463,25.3201,26.1745,45800.0],["2024-02-16",25.9706,26.0386,25.4561,25.4658,45000.0],["2024-02-20",25.2813,25.4852,24.9124,24.9221,21700.0],["2024-02-21",25.4172,25.4658,25.1745,25.2716,34300.0],["2024-02-22",25.223,25.3978,25.0871,25.3007,45500.0],["2024-02-23",25.2522,25.6405,25.2425,25.4075,20500.0],["2024-02-26",25.2036,25.5046,25.2036,25.4172,24100.0],["2024-02-27",25.7182,25.757,25.2425,25.3784,17700.0],["2024-02-28",25.1454,25.4852,24.9124,25.2425,22900.0],["2024-02-29",25.7085,26.0483,24.9124,25.4852,40500.0],["2024-03-01",25.2619,25.4075,25.0871,25.1648,31500.0],["2024-03-04",25.6502,25.6502,24.6599,24.7085,18200.0],["2024-03-05",25.223,25.6988,25.1551,25.359,14200.0],["2024-03-06",25.3493,25.4269,24.7862,24.99,34900.0],["2024-03-07",25.3687,25.5337,24.7667,24.9318,17500.0],["2024-03-08",25.3396,25.4075,24.7279,24.7862,40900.0],["2024-03-11",24.7376,24.9803,24.5046,24.9124,20500.0],["2024-03-12",24.7182,24.9609,24.5434,24.8056,12900.0],["2024-03-13",24.6697,25.2036,24.6697,25.0871,28400.0],["2024-03-14",25.223,25.223,24.3493,24.3493,31300.0],["2024-03-15",24.1454,24.9124,24.1066,24.2813,100800.0],["2024-03-18",24.1939,24.4269,23.9318,23.9415,31000.0],["2024-03-19",23.9221,24.3784,23.9221,23.9901,15900.0],["2024-03-20",23.9221,25.2133,23.9221,25.126,23400.0],["2024-03-21",25.126,25.359,24.9027,25.1454,29400.0],["2024-03-22",25.2231,25.2231,24.8153,24.9512,19700.0],["2024-03-25",24.9027,25.3007,24.9027,25.2619,26200.0],["2024-03-26",25.3784,25.3784,24.9415,24.9415,17900.0],["2024-03-27",25.1648,25.8347,25.1648,25.7279,34600.0],["2024-03-28",25.8347,26.7376,25.6308,26.5434,36400.0],["2024-04-01",26.4075,26.4075,25.1065,25.4172,36800.0],["2024-04-02",24.99,24.99,24.4172,24.8153,18400.0],["2024-04-03",24.7182,24.8444,24.6405,24.7376,13700.0],["2024-04-04",25.058,25.2813,24.6988,24.9706,23100.0],["2024-04-05",24.7085,25.0677,24.5046,24.8056,15500.0],["2024-04-08",24.8056,25.2522,24.8056,24.9415,9300.0],["2024-04-09",24.9027,24.9027,24.592,24.7667,5700.0],["2024-04-10",24.5337,24.6211,22.8638,23.6697,112800.0],["2024-04-11",23.4949,24.0192,23.3007,23.757,22500.0],["2024-04-12",23.4172,23.7959,23.4172,23.4658,18600.0],["2024-04-15",23.8056,23.8056,23.4075,23.4561,23900.0],["2024-04-16",23.5143,23.5143,23.126,23.1551,21200.0],["2024-04-17",23.1939,23.4367,23.126,23.1357,25100.0],["2024-04-18",23.0969,23.7765,23.0969,23.2522,34800.0],["2024-04-19",23.1454,23.8833,23.1454,23.592,48700.0],["2024-04-22",23.7473,24.4172,23.7473,24.1066,38900.0],["2024-04-23",24.1939,24.6988,24.1939,24.5046,38000.0],["2024-04-24",24.6308,25.524,24.4366,25.4561,40600.0],["2024-04-25",24.9609,25.4366,24.7473,25.3298,32100.0],["2024-04-26",25.4561,25.5531,25.0095,25.3201,17200.0],["2024-04-29",25.4463,25.4463,24.8056,25.0192,13800.0],["2024-04-30",24.99,25.1648,24.7085,24.9512,75000.0],["2024-05-01",25.4658,25.6599,25.2425,25.3007,24400.0],["2024-05-02",25.4755,25.757,25.2425,25.6405,27500.0],["2024-05-03",26.2619,26.2619,25.7959,25.8638,30400.0],["2024-05-06",26.1551,26.2036,25.8347,26.0677,42600.0],["2024-05-07",26.0677,26.6308,26.0677,26.5143,49500.0],["2024-05-08",26.4075,27.0192,26.4075,26.8929,25200.0],["2024-05-09",26.9803,27.2133,26.8638,27.2036,22700.0],["2024-05-10",27.3201,27.3395,26.9026,27.1259,17700.0],["2024-05-13",27.0483,27.7376,26.9803,27.5822,29100.0],["2024-05-14",27.9123,27.9123,26.9609,27.3784,21600.0],["2024-05-15",27.4563,27.8754,27.2712,27.8754,19800.0],["2024-05-16",27.7682,27.9437,27.5733,27.739,23400.0],["2024-05-17",27.9339,28.2848,27.9144,28.2166,38900.0],["2024-05-20",28.0801,29.045,27.7487,27.856,45800.0],["2024-05-21",27.5538,28.3043,27.5343,28.1484,29900.0],["2024-05-22",27.8365,28.4895,27.8365,28.1484,43400.0],["2024-05-23",28.0704,28.1484,27.3686,27.3881,50400.0],["2024-05-24",27.5246,27.6123,27.2322,27.4856,26100.0],["2024-05-28",27.5246,27.5343,26.7838,26.9495,52500.0],["2024-05-29",26.5694,26.7253,26.2478,26.3452,26700.0],["2024-05-30",26.5402,27.1639,26.5402,26.8618,19500.0],["2024-05-31",26.8813,27.1347,26.7253,26.9105,35800.0],["2024-06-03",27.2419,27.2419,26.4622,26.93,43100.0],["2024-06-04",26.7448,26.9982,26.4719,26.5012,35300.0],["2024-06-05",26.7838,26.93,26.5499,26.852,23100.0],["2024-06-06",26.6961,27.1932,26.6961,26.9593,14300.0],["2024-06-07",26.7253,27.047,26.7058,26.8618,25100.0],["2024-06-10",26.8033,26.8033,26.4719,26.6084,53200.0],["2024-06-11",26.394,26.9788,26.3452,26.7936,23300.0],["2024-06-12",27.583,28.353,27.583,27.9729,56600.0],["2024-06-13",27.5538,27.661,27.2322,27.6318,61300.0],["2024-06-14",27.2127,27.4368,26.8033,27.0372,37400.0],["2024-06-17",26.8326,27.3784,26.8326,27.3589,18200.0],["2024-06-18",27.6025,27.9242,27.5051,27.7195,23100.0],["2024-06-20",27.4661,27.8949,27.3004,27.3296,16100.0],["2024-06-21",27.3296,27.3491,26.9203,27.0567,59100.0],["2024-06-24",27.2029,27.661,27.0957,27.1542,44000.0],["2024-06-25",27.2809,27.4369,27.0372,27.1834,23500.0],["2024-06-26",26.9788,27.8267,26.9398,27.622,31800.0],["2024-06-27",27.2906,28.0899,27.2906,28.0801,33300.0],["2024-06-28",28.2653,29.3862,28.2458,29.2692,331600.0],["2024-07-01",29.2595,29.4642,29.0061,29.201,70400.0],["2024-07-02",29.3667,29.6981,29.3667,29.4154,24800.0],["2024-07-03",29.5811,29.6006,28.47,28.7137,15100.0],["2024-07-05",28.5675,29.0061,27.9047,28.0314,27400.0],["2024-07-08",28.3725,28.4505,28.0216,28.1971,26600.0],["2024-07-09",28.1484,28.5772,27.8072,28.47,31400.0],["2024-07-10",28.3043,28.9963,28.0704,28.9963,25400.0],["2024-07-11",29.6981,30.9456,29.0938,30.4973,57100.0],["2024-07-12",31.0236,31.7351,30.6045,30.9164,43900.0],["2024-07-15",31.2965,32.3784,31.2965,32.086,41000.0],["2024-07-16",32.5246,34.7079,32.5246,34.24,91900.0],["2024-07-17",33.9963,34.8638,33.5967,34.1036,107200.0],["2024-07-18",33.7429,34.4739,33.0607,33.3336,47300.0],["2024-07-19",33.4408,33.9379,33.0802,33.1094,29900.0],["2024-07-22",33.0997,33.9671,32.778,33.5772,43400.0],["2024-07-23",33.3531,34.5909,33.2751,34.4934,49100.0],["2024-07-24",34.2108,34.3277,32.8852,33.0314,51000.0],["2024-07-25",33.3336,34.357,33.2361,33.3043,65400.0],["2024-07-26",33.8209,33.9769,33.0217,33.9476,91100.0],["2024-07-29",34.2303,34.2303,33.1679,33.3141,49100.0],["2024-07-30",33.3238,34.0061,33.3238,33.9379,57400.0],["2024-07-31",34.1718,35.4681,32.778,34.5714,98300.0],["2024-08-01",34.5812,34.5812,32.973,33.1289,55700.0],["2024-08-02",31.8716,33.1776,31.1211,32.4466,58400.0],["2024-08-05",30.8872,31.7936,30.5558,31.4622,46700.0],["2024-08-06",31.4427,32.3102,31.3842,31.5402,53200.0],["2024-08-07",31.9593,32.5928,31.3842,31.4622,30800.0],["2024-08-08",32.0275,32.778,31.8228,32.3297,37000.0],["2024-08-09",32.2322,32.817,31.4427,31.7449,25100.0],["2024-08-12",31.9008,31.9008,31.3842,31.511,28300.0],["2024-08-13",32.008,32.008,31.433,31.7936,16700.0],["2024-08-14",31.8911,31.8911,31.4232,31.7156,23200.0],["2024-08-15",32.5078,33.1043,32.322,32.4296,24600.0],["2024-08-16",32.3024,33.2315,32.3024,32.899,72800.0],["2024-08-19",33.1924,33.5836,32.9968,33.2999,28200.0],["2024-08-20",32.9968,32.9968,32.5958,32.5958,16700.0],["2024-08-21",32.5078,33.0555,32.3904,33.0457,21800.0],["2024-08-22",33.4271,34.2095,32.5469,33.0163,37300.0],["2024-08-23",33.3391,35.207,32.9577,34.9038,49300.0],["2024-08-26",34.9332,35.0603,34.2681,34.7082,32800.0],["2024-08-27",34.3562,35.1287,34.2779,34.7473,44500.0],["2024-08-28",34.5126,35.4808,34.4637,35.0896,29600.0],["2024-08-29",35.5004,35.5004,34.718,35.1483,21000.0],["2024-08-30",35.0896,35.7253,35.0896,35.6569,19400.0],["2024-09-03",35.6471,35.6471,34.7082,34.7571,33300.0],["2024-09-04",34.4833,34.7278,34.1703,34.3659,15700.0],["2024-09-05",34.5518,34.5518,33.7303,34.0041,20800.0],["2024-09-06",33.7889,34.1214,33.2119,33.4173,22300.0],["2024-09-09",33.4564,34.141,33.1826,33.6814,48000.0],["2024-09-10",33.6716,34.0921,33.1044,34.0237,30700.0],["2024-09-11",33.652,33.652,32.5273,33.3097,23300.0],["2024-09-12",33.5249,33.5933,32.9381,33.3782,19900.0],["2024-09-13",33.8378,34.5224,33.7987,34.5126,19700.0],["2024-09-16",34.454,34.8647,34.1703,34.6984,34200.0],["2024-09-17",35.1581,35.5493,34.7082,34.9527,36500.0],["2024-09-18",34.8745,35.9796,34.0628,34.9723,44900.0],["2024-09-19",35.8622,35.8622,34.9429,35.7547,43700.0],["2024-09-20",35.4124,35.4124,34.3464,34.4148,274400.0],["2024-09-23",34.454,34.7082,33.74,34.2779,50800.0],["2024-09-24",34.5224,34.5224,33.5347,33.74,35800.0],["2024-09-25",33.564,33.6716,33.3293,33.6031,25000.0],["2024-09-26",34.0921,34.0921,33.163,33.251,33200.0],["2024-09-27",33.6129,33.6129,32.9772,33.3293,25300.0],["2024-09-30",33.0848,33.8867,32.7229,33.3293,65900.0],["2024-10-01",33.1239,33.1239,31.9992,32.1753,51600.0],["2024-10-02",31.9406,32.3122,31.5103,31.657,41400.0],["2024-10-03",31.5885,31.5983,31.0115,31.2364,55000.0],["2024-10-04",32.0188,32.0286,31.3636,31.745,35600.0],["2024-10-07",31.5494,31.5983,31.0115,31.4516,60600.0],["2024-10-08",31.657,31.9308,31.4418,31.6961,41600.0],["2024-10-09",31.7548,32.498,31.7548,32.2731,50800.0],["2024-10-10",32.0286,32.6447,31.921,32.4882,41000.0],["2024-10-11",32.586,33.7303,32.4785,33.4173,30700.0],["2024-10-14",33.4075,33.6422,33.0848,33.3977,48900.0],["2024-10-15",33.5444,34.7571,33.2511,33.9063,54000.0],["2024-10-16",34.3659,34.7962,34.0921,34.1508,35000.0],["2024-10-17",33.7498,34.2877,33.7009,34.0139,42900.0],["2024-10-18",34.1997,34.1997,33.5151,33.5933,39500.0],["2024-10-21",33.6129,33.6129,32.2633,32.3122,27000.0],["2024-10-22",32.4295,32.4784,32.1655,32.4002,40000.0],["2024-10-23",32.3709,32.9479,32.3318,32.8305,77800.0],["2024-10-24",32.8305,32.8599,32.234,32.8012,38900.0],["2024-10-25",32.987,32.987,31.9797,32.322,58100.0],["2024-10-28",32.322,32.8501,32.1166,32.3122,52900.0],["2024-10-29",32.1851,32.6349,32.097,32.3709,28800.0],["2024-10-30",32.322,33.1532,32.1166,32.7621,28000.0],["2024-10-31",32.899,32.987,32.2926,32.4198,72100.0],["2024-11-01",32.4882,32.7523,31.9406,32.0481,35700.0],["2024-11-04",31.9699,32.1948,31.5494,31.9112,41200.0],["2024-11-05",31.9308,32.5958,31.7254,32.5469,31500.0],["2024-11-06",35.2559,37.7693,34.8451,36.9282,153400.0],["2024-11-07",36.9771,36.9771,34.8451,35.0505,63100.0],["2024-11-08",35.0016,36.1752,34.9038,36.0285,49700.0],["2024-11-11",36.5175,37.427,36.097,37.1238,59900.0],["2024-11-12",37.0847,37.7497,36.762,37.1434,68300.0],["2024-11-13",37.5932,37.5932,36.3023,36.3023,70600.0],["2024-11-14",36.6653,36.8321,36.2827,36.6457,48000.0],["2024-11-15",36.8419,37.0284,36.4887,36.6359,42300.0],["2024-11-18",36.7242,36.9891,36.2925,36.3219,42100.0],["2024-11-19",36.0865,36.4887,35.8314,36.4691,30100.0],["2024-11-20",36.4201,36.6555,36.0178,36.3416,39000.0],["2024-11-21",36.6359,37.2737,36.6359,36.734,39600.0],["2024-11-22",36.8812,37.1952,36.6752,36.9695,58100.0],["2024-11-25",37.3521,38.2548,36.9499,37.5484,128900.0],["2024-11-26",37.5288,37.6269,33.7808,37.1461,28400.0],["2024-11-27",37.2344,37.5091,36.3612,36.6065,39100.0],["2024-11-29",37.0578,37.3325,36.1355,36.3906,33900.0],["2024-12-02",36.4397,36.9499,35.8804,36.5574,37000.0],["2024-12-03",36.6163,36.6163,35.8706,36.0767,33300.0],["2024-12-04",36.0472,36.3514,35.8216,36.2434,40000.0],["2024-12-05",36.2533,36.7046,35.9197,36.0668,34800.0],["2024-12-06",36.3318,36.3318,35.6351,36.2238,32700.0],["2024-12-09",36.4004,36.4593,35.8314,35.9001,33200.0],["2024-12-10",36.0865,36.9106,35.6744,36.5378,49900.0],["2024-12-11",37.0774,37.411,36.7438,36.9597,36800.0],["2024-12-12",36.5967,36.842,36.1159,36.4103,35300.0],["2024-12-13",36.3416,36.3416,35.5468,35.9295,41400.0],["2024-12-16",35.9687,36.5378,35.7529,36.3023,22600.0],["2024-12-17",36.0374,36.4397,35.4389,35.6646,29800.0],["2024-12-18",35.6842,35.851,33.3295,33.7219,46800.0],["2024-12-19",34.1046,35.2525,33.1921,33.251,38600.0],["2024-12-20",32.9272,33.9868,32.6917,33.4766,80700.0],["2024-12-23",33.3589,33.7317,33.1921,33.3883,28200.0],["2024-12-24",33.5453,33.5846,33.3196,33.4864,15700.0],["2024-12-26",33.2215,33.7219,32.937,33.7219,23000.0],["2024-12-27",33.4276,33.4962,32.8879,33.2215,26100.0],["2024-12-30",33.0253,33.3687,32.9468,33.1921,23300.0],["2024-12-31",33.2313,33.457,32.9566,33.0449,25100.0],["2025-01-02",33.5649,33.5649,32.2306,32.5249,33900.0],["2025-01-03",32.7506,32.9566,32.1815,32.9468,26000.0],["2025-01-06",32.9076,33.1038,32.3189,32.3287,33800.0],["2025-01-07",32.3974,32.3974,31.7008,32.0638,31200.0],["2025-01-08",31.7302,32.3287,31.5536,32.054,32400.0],["2025-01-10",31.4555,31.9068,30.5823,31.0041,37700.0],["2025-01-13",30.5234,31.5732,30.5234,31.3966,25400.0],["2025-01-14",31.5242,32.2894,31.5242,32.1325,26800.0],["2025-01-15",33.143,33.1921,32.4268,32.9272,19500.0],["2025-01-16",32.8781,32.8781,32.4268,32.8683,28800.0],["2025-01-17",33.0547,33.6042,32.6034,33.5846,34500.0],["2025-01-21",33.8397,34.5264,33.5551,34.3597,43600.0],["2025-01-22",34.1438,34.5755,33.7513,33.8593,63100.0],["2025-01-23",34.0163,35.331,34.0163,35.2427,50300.0],["2025-01-24",35.174,36.5378,35.1544,36.0276,53000.0],["2025-01-27",35.8216,36.9401,35.694,36.2827,65300.0],["2025-01-28",36.1551,37.205,35.8412,37.1265,64400.0],["2025-01-29",36.8027,37.3423,36.1846,36.9695,52100.0],["2025-01-30",37.4405,37.4993,36.2631,36.4691,93600.0],["2025-01-31",36.5967,36.9499,36.0276,36.0767,37100.0],["2025-02-03",35.5174,35.9393,35.0072,35.5763,23500.0],["2025-02-04",35.4487,36.5476,35.3899,36.5476,31400.0],["2025-02-05",36.5476,36.6948,36.1257,36.6752,32000.0],["2025-02-06",36.8027,37.3718,36.8027,37.1952,21600.0],["2025-02-07",37.1559,37.1559,35.9687,36.5084,30200.0],["2025-02-10",36.5869,36.9303,36.1061,36.6752,62400.0],["2025-02-11",36.3514,37.097,35.9884,37.0087,38400.0],["2025-02-12",36.4103,36.842,36.0865,36.3121,32800.0],["2025-02-13",36.4795,36.8535,36.0956,36.7945,22600.0],["2025-02-14",36.8338,37.2374,36.509,36.6468,19000.0],["2025-02-18",36.6173,37.1882,36.194,36.8535,57700.0],["2025-02-19",36.3909,37.1094,36.2924,37.0996,23100.0],["2025-02-20",36.9421,37.326,35.9086,36.6173,29100.0],["2025-02-21",37.0209,37.0209,35.9184,35.9775,93500.0],["2025-02-24",36.6665,36.6665,35.6822,36.1743,38700.0],["2025-02-25",36.4598,36.9224,36.1645,36.1842,51000.0],["2025-02-26",35.9578,36.6567,35.062,35.9676,27300.0],["2025-02-27",35.7904,36.4204,35.564,35.8593,25700.0],["2025-02-28",36.135,36.2924,35.5936,36.1448,39500.0],["2025-03-03",36.3023,36.5877,35.692,36.0267,28200.0],["2025-03-04",35.4951,35.9282,34.8455,34.9636,38800.0],["2025-03-05",35.003,35.4459,34.4517,34.7077,40900.0],["2025-03-06",34.5699,35.0423,34.3533,34.747,40200.0],["2025-03-07",35.2983,35.2983,34.1466,34.5206,38700.0],["2025-03-10",34.1663,34.4124,32.7193,32.8276,52900.0],["2025-03-11",32.8768,33.2213,32.2173,32.5224,37700.0],["2025-03-12",32.7784,33.3985,32.6701,33.1721,50200.0],["2025-03-13",33.2312,33.2607,32.7095,33.0441,31800.0],["2025-03-14",33.4674,33.4674,33.0245,33.2607,28100.0],["2025-03-17",32.9359,33.3001,32.8473,33.2016,24100.0],["2025-03-18",33.182,33.182,32.5914,33.0441,45800.0],["2025-03-19",33.2213,33.4674,32.8276,33.3001,37700.0],["2025-03-20",33.0835,33.5363,33.0343,33.5068,62500.0],["2025-03-21",33.1229,33.9399,33.1229,33.4871,120200.0],["2025-03-24",34.0777,34.1564,33.6938,33.9793,32700.0],["2025-03-25",33.8119,34.1171,33.5363,33.6052,27800.0],["2025-03-26",33.8119,34.56,33.5265,33.9005,52800.0],["2025-03-27",34.0186,34.7864,33.6938,34.4124,40600.0],["2025-03-28",34.3533,34.3828,33.9399,34.1958,30400.0],["2025-03-31",33.8415,34.3631,33.7233,33.743,45400.0],["2025-04-01",33.5658,33.9005,33.3887,33.6446,21700.0],["2025-04-02",33.2607,33.8611,33.2312,33.7725,20900.0],["2025-04-03",32.9949,33.6052,31.7054,31.8432,63000.0],["2025-04-04",31.3905,31.9614,30.4652,31.6464,75600.0],["2025-04-07",31.0263,32.8866,30.5636,31.4101,41200.0],["2025-04-08",31.8236,31.9712,31.0558,31.4101,36100.0],["2025-04-09",31.233,34.7963,31.0066,33.1918,52100.0],["2025-04-10",32.5224,32.5224,31.0066,31.4594,51200.0],["2025-04-11",31.2428,31.8925,31.0656,31.5283,36600.0],["2025-04-14",31.6956,32.2075,30.8097,31.7054,43300.0],["2025-04-15",31.5086,32.739,31.5086,32.6012,24500.0],["2025-04-16",33.054,33.054,32.4043,32.8965,31400.0],["2025-04-17",32.8768,33.5265,32.3256,33.0048,42800.0],["2025-04-21",32.8473,33.1229,32.5126,32.7685,32000.0],["2025-04-22",33.2016,34.1663,33.2016,33.8021,46900.0],["2025-04-23",34.5699,34.7963,33.3296,34.373,28900.0],["2025-04-24",34.7963,35.1309,33.6052,34.058,36600.0],["2025-04-25",33.5954,33.8513,33.2902,33.5658,34300.0],["2025-04-28",33.9005,33.9005,33.0638,33.1032,23200.0],["2025-04-29",32.8965,33.9596,32.8965,33.6446,24800.0],["2025-04-30",33.2213,34.1564,33.0737,33.6052,40300.0],["2025-05-01",33.3985,34.1072,33.369,33.8316,38000.0],["2025-05-02",33.8316,34.9931,33.8316,34.8652,48800.0],["2025-05-05",35.1309,35.3278,34.6289,34.6584,54400.0],["2025-05-06",34.3828,34.8061,34.1466,34.4321,23100.0],["2025-05-07",34.7766,35.2392,34.2352,34.501,49500.0],["2025-05-08",35.3278,35.5936,34.9242,35.062,18000.0],["2025-05-09",34.9931,35.2097,34.6092,35.003,24700.0],["2025-05-12",36.0759,36.6173,35.5444,35.5739,34800.0],["2025-05-13",36.1153,36.4795,35.5936,36.2334,36200.0],["2025-05-14",35.9184,36.2235,35.5247,35.8692,30500.0],["2025-05-15",36.0469,36.3333,35.4149,36.0272,49700.0],["2025-05-16",36.0371,36.0766,35.6519,35.6717,39600.0],["2025-05-19",35.3951,35.9087,35.2174,35.7605,22400.0],["2025-05-20",35.9482,36.1852,35.6124,35.7902,14800.0],["2025-05-21",35.4445,35.6815,34.6841,34.852,61800.0],["2025-05-22",34.5853,35.4149,34.5063,34.9902,44900.0],["2025-05-23",34.4471,34.9409,34.4471,34.8816,69500.0],["2025-05-27",35.1482,36.1062,35.1482,35.8396,30300.0],["2025-05-28",35.6223,36.1457,35.4544,35.4544,29100.0],["2025-05-29",35.4544,35.7902,35.3556,35.7902,58600.0],["2025-05-30",35.6914,36.1062,35.5532,35.642,35800.0],["2025-06-02",35.4248,36.0371,35.2174,35.3754,56900.0],["2025-06-03",35.2569,36.1062,35.2174,35.8001,51000.0],["2025-06-04",35.8494,36.1556,35.5038,35.5828,33800.0],["2025-06-05",35.4544,35.7309,35.2174,35.5433,58900.0],["2025-06-06",35.8593,36.1951,35.5532,36.0963,24900.0],["2025-06-09",36.2445,36.2938,35.8692,35.9581,28600.0],["2025-06-10",36.5012,36.8765,36.1753,36.4914,27900.0],["2025-06-11",36.5407,36.6889,35.5729,35.7605,48600.0],["2025-06-12",35.5729,35.9679,35.405,35.8494,55100.0],["2025-06-13",35.326,36.0272,34.8125,34.8915,57000.0],["2025-06-16",35.247,35.4248,34.6841,34.7532,41000.0],["2025-06-17",34.5853,34.8421,34.3582,34.5359,47600.0],["2025-06-18",34.2298,35.1384,34.2298,34.7236,46700.0],["2025-06-20",34.9804,36.0272,34.6841,35.2766,96200.0],["2025-06-23",35.0989,36.284,35.0989,36.2543,47400.0],["2025-06-24",36.5704,36.9852,36.5605,36.8173,27800.0],["2025-06-25",36.8173,36.8173,36.3531,36.5704,28600.0],["2025-06-26",36.758,37.3407,36.758,37.1432,51400.0],["2025-06-27",36.5802,37.2913,36.5802,36.8666,196000.0],["2025-06-30",37.1629,37.4691,36.8469,36.9457,47200.0],["2025-07-01",36.6691,38.1801,36.521,37.5283,86500.0],["2025-07-02",37.4493,37.9826,37.4197,37.8542,56000.0],["2025-07-03",37.5283,38.585,37.4691,38.585,43900.0],["2025-07-07",38.506,38.7924,37.7061,37.9234,41800.0],["2025-07-08",38.0913,38.3678,37.9036,38.0913,41800.0],["2025-07-09",38.1505,38.1505,37.5975,38.1308,33600.0],["2025-07-10",37.1432,38.5851,37.1432,38.3777,38200.0],["2025-07-11",38.2196,38.3875,37.3407,37.479,33200.0],["2025-07-14",37.3999,38.427,37.3999,38.1209,29800.0],["2025-07-15",38.2493,38.2493,36.995,37.4296,77800.0],["2025-07-16",37.6765,38.0123,37.1728,37.9234,45300.0],["2025-07-17",38.0221,38.8023,38.0221,38.5653,40900.0],["2025-07-18",38.6739,38.6739,37.7555,38.4863,57300.0],["2025-07-21",38.427,38.9998,38.19,38.6147,31300.0],["2025-07-22",38.9702,41.2614,38.9702,40.0072,116100.0],["2025-07-23",40.2442,40.4417,39.6121,40.4022,86800.0],["2025-07-24",40.5207,41.2417,40.3528,40.7281,45700.0],["2025-07-25",40.817,40.817,40.1257,40.1948,40800.0],["2025-07-28",40.1454,40.5898,39.8294,40.3232,47900.0],["2025-07-29",40.7479,40.7479,39.5134,39.5825,27500.0],["2025-07-30",39.6319,40.1059,38.5258,38.8517,37700.0],["2025-07-31",38.7036,38.7036,38.0616,38.3777,34600.0],["2025-08-01",38.0913,38.1011,36.837,37.6765,61000.0],["2025-08-04",37.8246,38.9011,37.7061,38.2493,71900.0],["2025-08-05",38.2591,38.3184,37.3901,38.3085,38800.0],["2025-08-06",38.1801,38.1801,37.3407,37.4888,52500.0],["2025-08-07",37.6172,37.9135,37.0148,37.2123,49500.0],["2025-08-08",37.5283,37.6863,36.8864,37.1728,34400.0],["2025-08-11",37.153,37.4296,37.0444,37.2024,35900.0],["2025-08-12",37.5185,39.2467,37.5185,38.99,54600.0],["2025-08-13",39.2072,39.8887,39.2072,39.4739,39900.0],["2025-08-14",39.1272,39.672,38.8102,39.4838,36000.0],["2025-08-15",39.563,39.563,38.5229,38.9291,100100.0],["2025-08-18",38.8102,39.3946,38.6418,38.9786,26500.0],["2025-08-19",39.1965,39.2262,38.6022,38.9192,26000.0],["2025-08-20",39.2262,39.2857,38.6517,39.246,36800.0],["2025-08-21",39.0281,39.4343,38.7409,39.0776,25500.0],["2025-08-22",39.3352,41.1776,38.8498,40.9399,57800.0],["2025-08-25",40.8012,40.9399,40.4644,40.5239,27400.0],["2025-08-26",40.4149,41.4154,40.4149,40.93,40900.0],["2025-08-27",40.93,41.564,40.93,41.1182,31700.0],["2025-08-28",41.3857,41.3857,40.821,41.039,27600.0],["2025-08-29",41.247,41.3262,40.6625,40.9696,26600.0],["2025-09-02",40.6526,40.9102,40.1772,40.6626,48000.0],["2025-09-03",40.4545,41.1479,40.3951,40.6526,53100.0],["2025-09-04",40.9102,41.2965,40.1772,41.1083,71100.0],["2025-09-05",41.0588,41.871,40.5041,40.8409,64000.0],["2025-09-08",41.0092,41.0489,40.2366,40.8805,43100.0],["2025-09-09",40.9201,41.0092,40.3852,40.4942,81600.0],["2025-09-10",40.5437,41.0192,40.3357,40.613,43600.0],["2025-09-11",40.5734,41.1975,40.2267,41.039,52000.0],["2025-09-12",40.613,40.613,40.1772,40.3555,29500.0],["2025-09-15",40.5041,40.7913,40.2564,40.3555,64600.0],["2025-09-16",40.1673,40.4942,39.7909,40.1276,58900.0],["2025-09-17",40.1871,41.5937,39.6819,40.5239,81300.0],["2025-09-18",40.5536,42.297,39.9295,42.188,80600.0],["2025-09-19",42.3465,42.5545,40.8706,41.3262,196600.0],["2025-09-22",41.2866,42.2276,41.247,41.7026,95200.0],["2025-09-23",41.663,42.297,41.0984,41.4451,93200.0],["2025-09-24",41.3559,42.0196,41.1281,41.7423,97300.0],["2025-09-25",41.7819,41.9206,41.2371,41.5045,146000.0],["2025-09-26",41.6333,42.0592,41.5442,41.7026,113100.0],["2025-09-29",41.7125,42.0196,40.9003,40.9894,119300.0],["2025-09-30",40.8904,41.0687,40.0979,40.5536,68400.0],["2025-10-01",40.3258,40.5833,39.5729,40.2366,45900.0],["2025-10-02",40.0385,40.5536,39.4739,39.9493,55600.0],["2025-10-03",40.1177,41.1776,39.6324,40.3159,73900.0],["2025-10-06",40.514,41.039,39.9394,40.3951,56000.0],["2025-10-07",40.3654,40.7913,39.8008,39.9692,52800.0],["2025-10-08",40.0682,40.4347,39.5828,39.7215,38900.0],["2025-10-09",39.6126,39.8107,39.0281,39.147,43100.0],["2025-10-10",39.1767,39.9295,37.9385,38.1069,67900.0],["2025-10-13",38.4932,38.9786,38.0178,38.6913,58900.0],["2025-10-14",38.1861,40.1376,38.1069,39.771,76200.0],["2025-10-15",39.8503,40.3654,39.6126,40.1078,87400.0],["2025-10-16",39.8998,41.138,38.3248,38.7012,131600.0],["2025-10-17",38.8201,39.3451,38.4536,38.8399,90200.0],["2025-10-20",39.0677,40.4446,38.6022,39.8998,149500.0],["2025-10-21",39.8206,40.722,39.5234,39.6225,68000.0],["2025-10-22",39.88,40.4446,39.2659,40.2663,96800.0],["2025-10-23",40.0484,40.1772,38.9291,39.4739,74200.0],["2025-10-24",39.9989,40.514,38.9291,40.1078,43500.0],["2025-10-27",40.2465,41.1083,39.88,40.1376,80600.0],["2025-10-28",40.0187,40.6625,39.7017,40.3456,66600.0],["2025-10-29",40.0187,40.6625,39.2262,39.4937,83200.0],["2025-10-30",39.2956,40.3258,39.1569,39.6621,64500.0],["2025-10-31",39.4343,39.8107,38.8795,38.939,67400.0],["2025-11-03",39.1371,39.5531,38.4536,39.3451,45100.0],["2025-11-04",39.0578,39.5036,38.731,39.1866,44800.0],["2025-11-05",39.1767,39.9791,39.1767,39.7116,49200.0],["2025-11-06",39.4838,40.1276,39.246,39.3748,31100.0],["2025-11-07",39.4838,39.5135,39.1371,39.3748,45000.0],["2025-11-10",39.6225,40.0979,39.3748,39.8008,45000.0],["2025-11-11",39.8701,40.0682,39.563,39.771,43300.0],["2025-11-12",39.8503,40.4248,39.8503,40.1574,40700.0],["2025-11-13",39.8305,40.4446,39.6225,39.8404,48000.0],["2025-11-14",39.7708,40.1385,39.5025,40.1087,45900.0],["2025-11-17",39.9099,40.2975,38.8168,38.8565,55500.0],["2025-11-18",38.8466,39.582,38.8466,39.1149,60000.0],["2025-11-19",39.2541,39.6416,39.2044,39.3634,53600.0],["2025-11-20",39.8901,40.2379,39.1348,39.2441,60700.0],["2025-11-21",39.4826,40.5758,38.8665,40.2876,71900.0],["2025-11-24",39.7112,40.7447,39.6516,39.9298,72200.0],["2025-11-25",40.3571,41.7186,40.3571,41.3211,39600.0],["2025-11-26",40.8938,41.4404,40.695,40.9733,42000.0],["2025-11-28",40.9633,41.1224,40.5261,40.7547,22300.0],["2025-12-01",41.5596,41.5596,40.864,41.0727,39800.0],["2025-12-02",41.3907,41.3907,40.6354,40.7447,32900.0],["2025-12-03",41.1124,41.7882,41.1124,41.6292,34300.0],["2025-12-04",41.4404,42.295,41.4404,41.7087,45100.0],["2025-12-05",41.5199,41.6987,41.4404,41.5497,38900.0],["2025-12-08",41.6491,42.0863,41.5099,41.6391,64300.0],["2025-12-09",41.8379,42.3745,41.7286,41.9969,39300.0],["2025-12-10",42.4739,43.8055,42.2652,43.5571,64800.0],["2025-12-11",43.6167,44.7099,43.6167,44.5707,61800.0],["2025-12-12",44.7198,45.5347,44.6701,45.4155,74200.0],["2025-12-15",45.5645,47.3434,45.1869,45.3658,84700.0],["2025-12-16",45.7235,47.0452,45.5248,45.5347,97200.0],["2025-12-17",45.485,46.3099,45.1769,45.3061,90100.0],["2025-12-18",45.654,46.3695,45.2962,45.3459,154900.0],["2025-12-19",45.2366,45.485,43.4279,44.372,204800.0],["2025-12-22",44.2428,44.9881,44.1832,44.4614,93200.0],["2025-12-23",44.0937,44.6701,43.1198,43.3186,67200.0],["2025-12-24",42.772,43.885,42.772,43.2689,30200.0],["2025-12-26",43.3484,43.4478,42.8316,43.1298,63800.0],["2025-12-29",43.259,43.7559,42.7323,43.1596,54300.0],["2025-12-30",43.0602,43.3385,42.7422,42.7422,43100.0],["2025-12-31",42.5435,43.09,42.5037,42.6726,72400.0],["2026-01-02",42.4341,42.7621,42.0267,42.5534,73900.0],["2026-01-05",42.3149,43.7161,42.3149,42.941,64000.0],["2026-01-06",42.7025,43.1894,42.3447,43.0403,73600.0],["2026-01-07",42.2354,43.4577,42.2354,42.8913,68200.0],["2026-01-08",42.6826,44.1235,42.6826,43.9645,47100.0],["2026-01-09",43.7757,43.895,42.9211,43.2987,36100.0],["2026-01-12",42.8416,43.4478,42.8118,43.0304,66600.0],["2026-01-13",43.1795,43.4776,42.5435,42.613,63500.0],["2026-01-14",42.6329,43.4875,42.5931,43.3583,54100.0],["2026-01-15",43.9546,44.5012,43.895,44.1931,39200.0],["2026-01-16",44.0739,44.6801,43.5173,44.0043,67600.0],["2026-01-20",43.4279,43.9447,42.8118,42.9906,49000.0],["2026-01-21",43.1496,45.0676,43.1496,45.008,84300.0],["2026-01-22",45.0478,45.644,43.7757,43.9347,67100.0],["2026-01-23",43.4776,43.5472,41.5894,41.9869,81700.0],["2026-01-26",41.8776,42.3447,41.013,41.8379,93500.0],["2026-01-27",41.7186,42.5236,41.5099,42.0466,64800.0],["2026-01-28",41.8478,42.0664,41.0727,41.7186,75500.0],["2026-01-29",41.7882,42.7521,41.659,42.6826,87600.0],["2026-01-30",42.3546,43.1298,42.3248,42.8515,77000.0],["2026-02-02",43.1,44.1931,42.2056,43.9149,70900.0],["2026-02-03",43.6863,44.9186,43.3285,44.1434,69100.0],["2026-02-04",44.5211,44.7794,43.9447,44.1236,56000.0],["2026-02-05",44.1434,44.4416,43.6366,44.0043,50500.0],["2026-02-06",44.4316,45.7036,43.8552,44.2726,75200.0],["2026-02-09",43.9546,44.7198,43.4577,44.1037,113800.0],["2026-02-10",44.1235,44.7099,43.6664,43.7658,54100.0],["2026-02-11",43.8751,44.2527,43.5869,43.7658,67700.0],["2026-02-12",44.3223,44.3223,42.8217,43.726,75700.0],["2026-02-13",43.7558,44.0739,43.3385,43.6763,112300.0],["2026-02-17",43.7062,44.2925,43.1695,43.726,166500.0],["2026-02-18",43.7061,44.4237,43.4968,43.6961,73600.0],["2026-02-19",43.6164,43.6762,42.9087,43.5965,83300.0],["2026-02-20",43.7161,44.0948,43.0483,43.6961,49500.0],["2026-02-23",43.5666,44.1546,42.1213,42.3306,88700.0],["2026-02-24",42.52,42.7194,42.0217,42.4801,73000.0],["2026-02-25",42.8788,43.5466,42.4203,43.4569,47000.0],["2026-02-26",43.7559,43.9653,43.1479,43.6463,44200.0],["2026-02-27",43.0782,43.3573,41.7725,42.0017,98900.0],["2026-03-02",41.314,43.2077,41.314,42.6895,82000.0],["2026-03-03",41.9319,42.9386,41.6529,42.7592,65000.0],["2026-03-04",42.8988,43.3074,42.7194,42.9187,78600.0],["2026-03-05",42.3805,42.6994,41.912,42.4502,75100.0],["2026-03-06",41.9718,42.3805,40.6262,42.3306,93200.0],["2026-03-09",42.0117,42.5698,40.7359,41.8721,99500.0],["2026-03-10",41.4635,42.7592,41.2741,41.9917,88900.0],["2026-03-11",41.5632,41.9718,41.4336,41.8223,67900.0],["2026-03-12",41.1844,42.0516,41.1844,41.912,85900.0],["2026-03-13",42.1911,43.1081,41.0748,42.0615,86800.0],["2026-03-16",42.3904,42.8091,41.9519,42.0615,57700.0],["2026-03-17",42.4303,42.6197,41.8323,42.0117,93100.0],["2026-03-18",41.5731,41.8821,41.2841,41.4934,92300.0],["2026-03-19",41.4735,42.2908,41.005,41.7625,75700.0],["2026-03-20",41.902,42.1612,40.995,41.3439,250600.0],["2026-03-23",42.1612,43.0782,41.5532,42.2509,112600.0],["2026-03-24",41.8024,42.5001,41.4735,41.6628,80300.0],["2026-03-25",42.0017,42.1213,41.5432,41.8821,100700.0],["2026-03-26",41.5333,42.3406,41.3937,42.3007,60500.0],["2026-03-27",41.8622,42.1712,41.5133,41.912,81700.0],["2026-03-30",42.0914,42.5898,41.1146,42.3306,80700.0],["2026-03-31",42.6595,42.9087,42.0914,42.51,68300.0],["2026-04-01",42.7293,43.447,42.5997,42.8788,59600.0],["2026-04-02",42.4602,43.138,41.9718,42.8988,70800.0],["2026-04-06",42.9586,43.6264,42.6596,43.4769,61600.0],["2026-04-07",43.1778,43.7559,43.118,43.4071,44700.0],["2026-04-08",44.2045,44.9321,43.6862,44.6929,57500.0],["2026-04-09",44.3938,45.9687,43.9653,45.9587,74700.0],["2026-04-10",45.9786,45.9786,45.0716,45.4005,50700.0],["2026-04-13",45.2112,45.4803,44.7327,45.4803,63700.0],["2026-04-14",45.251,45.3607,44.663,44.9321,150100.0],["2026-04-15",44.8623,45.2112,44.6032,44.8623,33000.0],["2026-04-16",44.5932,44.8922,43.5367,44.4835,54500.0],["2026-04-17",44.9321,46.1082,44.5533,45.4005,80400.0],["2026-04-20",45.1812,45.849,44.9221,45.3208,68600.0],["2026-04-21",44.962,45.55,44.1148,44.4038,91900.0],["2026-04-22",44.3839,44.8523,43.9553,44.5134,48800.0],["2026-04-23",45.0915,46.1879,44.7128,46.1281,51300.0],["2026-04-24",45.8092,46.2477,44.3141,44.4835,49500.0],["2026-04-27",44.8922,45.6497,44.7527,45.5799,61200.0],["2026-04-28",45.8391,46.7361,45.8191,46.2776,59900.0],["2026-04-29",45.869,46.1182,45.1214,45.4005,48200.0],["2026-04-30",45.1513,45.869,45.1513,45.5201,42000.0],["2026-05-01",45.4703,45.9587,45.0118,45.5999,54600.0],["2026-05-04",45.2909,45.7494,45.0218,45.3906,72900.0],["2026-05-05",45.3706,46.0982,45.3706,45.6397,71400.0],["2026-05-06",45.7793,46.3673,45.7494,45.7992,40500.0],["2026-05-07",46.0285,46.2776,45.7494,45.849,42500.0],["2026-05-08",45.6896,46.3673,45.6896,45.9288,34700.0],["2026-05-11",46.1281,46.2278,45.2112,45.5899,56700.0],["2026-05-12",45.3706,45.9786,44.8623,45.7494,63000.0],["2026-05-13",45.1015,45.9886,45.1015,45.56,64800.0],["2026-05-14",45.81,46.42,45.6,45.91,40700.0],["2026-05-15",45.91,45.91,45.24,45.3,68000.0],["2026-05-18",45.11,46.06,44.83,45.55,57700.0],["2026-05-19",45.37,45.91,45.29,45.53,63400.0],["2026-05-20",45.41,46.71,45.36,46.55,59800.0],["2026-05-21",46.07,46.72,45.92,46.72,56600.0],["2026-05-22",46.9,47.3,46.48,46.83,57200.0],["2026-05-26",46.8,47.46,46.5,47.02,45400.0],["2026-05-27",47.26,47.48,46.49,46.59,42900.0],["2026-05-28",46.38,47.59,46.13,46.95,38500.0],["2026-05-29",47.19,47.24,46.2,46.47,53600.0],["2026-06-01",46.62,46.62,45.99,46.29,45000.0],["2026-06-02",45.92,46.93,45.92,46.83,50100.0],["2026-06-03",46.67,46.99,45.75,45.9,79500.0],["2026-06-04",46.49,47.55,46.48,47.22,63500.0],["2026-06-05",46.93,48.08,46.7,47.22,53000.0],["2026-06-08",47.58,47.99,46.66,47.14,88300.0],["2026-06-09",47.0,48.08,47.0,47.54,142100.0],["2026-06-10",47.89,48.25,47.42,47.5,120000.0],["2026-06-11",47.89,47.9,47.15,47.5,128900.0],["2026-06-12",47.84,48.36,47.56,47.93,158300.0],["2026-06-15",48.07,48.31,47.49,47.78,86100.0],["2026-06-16",48.19,48.35,47.44,47.53,196100.0],["2026-06-17",47.35,48.04,46.79,47.65,294800.0],["2026-06-18",48.02,48.63,47.57,48.45,243700.0],["2026-06-22",48.45,48.9,47.76,48.05,107600.0],["2026-06-23",48.08,49.07,48.05,48.85,192400.0],["2026-06-24",49.07,49.6,48.63,48.98,189700.0],["2026-06-25",48.77,49.3,48.76,48.97,105600.0],["2026-06-26",49.25,49.36,48.51,49.04,426700.0],["2026-06-29",49.04,49.76,48.43,49.42,129059.0],["2026-06-30",49.02,49.91,48.35,49.89,102438.180601],["2026-07-01",50,50.89,49.96,50.8,129020.05674],["2026-07-02",51,51,49.215,49.43,88271.904],["2026-07-06",49.5,50.015,49.19,49.41,109341.273696],["2026-07-07",49.47,50.565,48.64,49,132477.277549],["2026-07-08",48.98,49.0099,47.5,47.89,124939.4322],["2026-07-09",48.09,48.61,47.66,48.13,229798.196],["2026-07-10",47.97,48.87,47.455,48.82,85812.103],["2026-07-13",49.19,49.19,48.5,49.05,83100.445604],["2026-07-14",49.03,49.11,47.42,48.53,102034.0004],["2026-07-15",48.84,48.95,48.53,48.7,115705],["2026-07-16",48.92,49.79,48.92,49.42,209150],["2026-07-17",49.15,50.115,48.7,49.05,140940.47],["2026-07-20",48.61,49.38,47.89,48.5,98660],["2026-07-21",48.26,48.67,47.83,48.56,85047],["2026-07-22",48.26,48.89,47.65,48.22,97460],["2026-07-23",47.67,48.895,47.17,48.48,134629.309],["2026-07-24",48.7,49.265,48.48,48.7,73614.048068],["2026-07-27",49.08,49.92,48.75,49.54,229874.1206],["2026-07-28",49.96,51.53,49.96,50.94,96613.976],["2026-07-29",50.56,51.9,50.47,51.52,125881.311433],["2026-07-30",51.58,52.02,50.89,51.16,129674.664874],["2026-07-31",50.93,51.478,50.1959,51.19,111644.757863],["2026-08-03",51.77,52.21,51.25,51.25,140286.352218],["2026-08-04",51.69,52.5,51.33,51.85,199714.575446],["2026-08-05",52.12,52.12,51.525,51.69,253530.682969],["2026-08-06",51.8,51.9,51.24,51.62,119382.525648],["2026-08-07",51.2,51.5,50.69,50.8,58343.988],["2026-08-10",50.45,50.51,49.4,49.5,136046.64618],["2026-08-11",49.48,50.2999,49.23,49.75,159617.893],["2026-08-12",49.97,50.34,49.46,49.8,177632.302703],["2026-08-13",49.9,50.59,49.86,50.13,144694.048284],["2026-08-14",49.9,50.7399,49.795,49.98,74455.558738],["2026-08-17",48.02,48.21,46.6819,47.8,729543.253533],["2026-08-18",48,48,47.11,47.56,468835.898813],["2026-08-19",47.78,47.78,46.8,47.1,340030.69896],["2026-08-20",46.9,47.09,46.247,46.71,247020.293378],["2026-08-21",46.91,47.32,46.24,46.7,240060.599619],["2026-08-24",46.78,47.31,46.56,46.95,266677.272808],["2026-08-25",46.99,47.22,46.285,46.61,167449.17127],["2026-08-26",46.7,47.09,46.55,46.77,159827.526336],["2026-08-27",46.5,46.55,45.92,46.5,179524.489823],["2026-08-28",46.34,46.945,46.34,46.91,164696.797662],["2026-08-31",46.59,46.73,46.09,46.44,171793.271979],["2026-09-01",46.29,46.73,46.055,46.44,205811.140579],["2026-09-02",46.69,47.15,46.4301,47.04,217119.508129],["2026-09-03",47.35,47.62,46.92,47.06,201923.392259],["2026-09-04",47.02,47.47,46.96,47.25,149391.658177],["2026-09-08",47.03,47.65,47.01,47.52,216290.524402],["2026-09-09",47.31,48.245,47.31,48.02,246812.419997],["2026-09-10",48.02,48.78,47.84,48.76,294696.618954],["2026-09-11",49,49.555,48.35,48.54,297483.98119],["2026-09-14",48.49,48.93,48.29,48.3,273088.119471],["2026-09-15",48.34,48.81,47.65,47.82,207271.577945],["2026-09-16",47.81,47.97,45.99,46.7,255139.556978],["2026-09-17",47.1,47.42,46.37,47.16,235909.0023],["2026-09-18",47,47.45,46.49,47.08,595946.3784],["2026-09-21",47.25,47.33,46.82,47.1,206393.496904],["2026-09-22",47.41,47.41,46.01,46.13,184136.44234]]}