{"t":"ISTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-01",12.1908,12.4478,12.0794,12.1651,795800.0],["2014-07-02",12.1137,12.2079,12.0366,12.0794,79600.0],["2014-07-03",12.1565,12.1565,11.7282,12.0366,47000.0],["2014-07-07",12.0023,12.0965,11.9937,11.9937,306400.0],["2014-07-08",12.0109,12.1051,11.9937,11.9937,30800.0],["2014-07-09",12.0451,12.0451,11.9937,11.9937,11500.0],["2014-07-10",11.9937,12.0451,11.9937,12.0451,113300.0],["2014-07-11",12.1051,12.1625,12.0194,12.0194,2500.0],["2014-07-14",12.028,12.1642,12.028,12.0366,4800.0],["2014-07-15",12.0794,12.0794,12.0366,12.0366,4300.0],["2014-07-16",12.0794,12.6962,11.9937,12.3793,10800.0],["2014-07-17",12.0803,12.4221,12.0803,12.3535,15400.0],["2014-07-18",12.3364,12.3364,12.1394,12.3364,1400.0],["2014-07-21",12.4221,12.4221,12.0023,12.1222,800.0],["2014-07-22",12.0194,12.2507,12.0194,12.0965,3700.0],["2014-07-23",12.088,12.2268,12.0794,12.0794,5700.0],["2014-07-24",12.088,12.088,12.088,12.088,1100.0],["2014-07-25",12.2079,12.2079,12.088,12.1137,10500.0],["2014-07-28",12.5763,12.5763,11.9937,11.9937,14000.0],["2014-07-29",11.9937,12.2165,11.9937,12.1137,4900.0],["2014-07-30",12.0023,12.0366,11.9766,12.0023,7100.0],["2014-07-31",11.9937,12.0109,11.9937,12.0109,1400.0],["2014-08-01",11.9937,12.07,11.9937,12.0194,3700.0],["2014-08-04",12.028,12.028,12.028,12.028,800.0],["2014-08-05",11.9937,12.0794,11.9937,11.9937,2100.0],["2014-08-06",12.0023,12.0023,12.0023,12.0023,1100.0],["2014-08-07",12.0366,12.0366,12.0023,12.028,2000.0],["2014-08-08",12.0023,12.0023,12.0023,12.0023,100.0],["2014-08-11",11.9937,12.0366,11.9937,11.9937,11100.0],["2014-08-12",11.8224,12.0366,11.8224,11.8498,1600.0],["2014-08-13",11.9937,11.9937,11.9937,11.9937,300.0],["2014-08-14",11.831,11.9937,11.8224,11.9937,700.0],["2014-08-15",11.7881,12.0366,11.7881,11.7881,9000.0],["2014-08-18",11.8224,12.0366,11.8224,11.9338,4400.0],["2014-08-19",11.831,12.0366,11.831,12.0109,5300.0],["2014-08-20",11.968,12.0109,11.8224,12.0109,6100.0],["2014-08-21",11.8481,11.9937,11.8481,11.9081,7400.0],["2014-08-22",11.7796,12.285,11.7796,12.1222,6900.0],["2014-08-25",11.9081,12.0366,11.9081,11.9252,6400.0],["2014-08-26",11.9081,12.0366,11.9081,11.9595,6100.0],["2014-08-27",11.9509,11.9937,11.9509,11.9937,1800.0],["2014-08-28",11.9749,11.9937,11.9166,11.9766,5900.0],["2014-08-29",11.9723,11.9937,11.9338,11.9509,2500.0],["2014-09-02",11.9166,11.9937,11.9166,11.9509,6200.0],["2014-09-03",11.9081,12.0794,11.9081,12.0794,31600.0],["2014-09-04",12.0366,12.0366,11.9509,12.0366,4000.0],["2014-09-05",11.9937,12.0366,11.9526,12.028,10500.0],["2014-09-08",12.0366,12.0366,11.9338,12.0109,13500.0],["2014-09-09",12.0366,12.0366,11.9766,12.0366,6800.0],["2014-09-10",12.0366,12.0366,11.9509,12.0366,8700.0],["2014-09-11",12.0366,12.8504,11.9937,12.3279,99100.0],["2014-09-12",16.2772,16.2772,11.9937,12.0623,10600.0],["2014-09-15",11.9937,11.9937,11.9089,11.9595,15400.0],["2014-09-16",11.8481,12.1736,11.6511,11.7624,29900.0],["2014-09-17",11.7796,11.8824,11.7367,11.7367,6500.0],["2014-09-18",11.6511,11.831,11.5654,11.6682,20500.0],["2014-09-19",11.6082,11.9937,11.1884,11.197,69500.0],["2014-09-22",11.2227,11.2998,11.2227,11.2998,11600.0],["2014-09-23",11.5483,11.5483,11.5483,11.5483,1100.0],["2014-09-24",11.5311,11.5311,11.3941,11.3941,700.0],["2014-09-25",11.3684,11.3684,11.3512,11.3512,1700.0],["2014-09-26",11.5654,11.5654,11.3855,11.514,1600.0],["2014-09-29",11.5311,11.5483,11.2484,11.4712,900.0],["2014-09-30",11.4626,11.4712,11.3941,11.3941,2500.0],["2014-10-01",11.4455,11.4455,11.2227,11.2227,2400.0],["2014-10-02",11.3255,11.4712,11.3084,11.4712,5300.0],["2014-10-03",11.4797,11.4797,11.4026,11.4026,12500.0],["2014-10-06",11.4283,11.4283,11.1542,11.1799,49100.0],["2014-10-07",11.2056,11.2056,11.2056,11.2056,200.0],["2014-10-08",11.2056,11.2056,11.2056,11.2056,0.0],["2014-10-09",11.4283,11.4283,11.137,11.2655,19600.0],["2014-10-10",11.1944,11.443,11.1944,11.443,900.0],["2014-10-13",11.2287,11.2287,11.1687,11.1944,4500.0],["2014-10-14",11.1858,11.443,11.1858,11.443,2100.0],["2014-10-15",11.443,11.443,11.443,11.443,0.0],["2014-10-16",11.2115,11.2715,11.1944,11.2715,4000.0],["2014-10-17",11.2715,11.2715,11.2115,11.2544,11300.0],["2014-10-20",11.203,11.2715,11.1858,11.263,4000.0],["2014-10-21",11.2715,11.2715,11.203,11.2458,7600.0],["2014-10-22",11.263,11.2715,11.203,11.2287,5500.0],["2014-10-23",11.203,11.2115,11.1515,11.1944,2800.0],["2014-10-24",11.1713,11.2707,11.1515,11.1515,1200.0],["2014-10-27",11.2715,11.2715,11.143,11.2715,4800.0],["2014-10-28",11.2715,11.2887,11.2715,11.281,7900.0],["2014-10-29",11.5553,11.5887,11.5544,11.5887,600.0],["2014-10-30",11.5887,11.5887,11.5887,11.5887,0.0],["2014-10-31",11.9916,12.0001,11.5544,12.0001,4800.0],["2014-11-03",12.0001,12.0001,11.5116,11.5287,1700.0],["2014-11-04",11.7858,11.7858,11.5458,11.5458,4100.0],["2014-11-05",11.4858,11.4858,11.4516,11.4687,7600.0],["2014-11-06",11.4687,11.8253,11.4687,11.6573,9600.0],["2014-11-07",11.4944,11.503,11.4858,11.503,2400.0],["2014-11-10",11.4858,11.4858,11.4601,11.4858,17200.0],["2014-11-11",11.4858,11.4858,11.4858,11.4858,3500.0],["2014-11-12",11.4944,11.743,11.4858,11.743,7900.0],["2014-11-13",11.743,11.983,11.743,11.743,8400.0],["2014-11-14",11.5801,11.7858,11.5715,11.5715,3600.0],["2014-11-17",11.5715,11.5715,11.5715,11.5715,200.0],["2014-11-18",11.6058,11.8073,11.6058,11.6573,1400.0],["2014-11-19",11.6573,11.7301,11.6573,11.6573,4000.0],["2014-11-20",11.6573,11.9136,11.6573,11.6573,4100.0],["2014-11-21",11.6573,11.8313,11.6573,11.7858,6700.0],["2014-11-24",11.7858,11.803,11.7858,11.7858,2000.0],["2014-11-25",11.7858,11.803,11.743,11.7858,62600.0],["2014-11-26",11.7944,11.7944,11.7944,11.7944,2500.0],["2014-11-28",11.803,11.803,11.803,11.803,200.0],["2014-12-01",11.7773,11.8167,11.7773,11.7858,6800.0],["2014-12-02",11.803,11.803,11.7858,11.7858,600.0],["2014-12-03",11.7858,11.7858,11.7858,11.7858,1000.0],["2014-12-04",11.7858,11.803,11.7001,11.7858,70400.0],["2014-12-05",11.803,12.0087,11.7858,12.0087,11800.0],["2014-12-08",11.9573,12.1716,11.8801,12.1716,3300.0],["2014-12-09",12.0601,12.0687,12.0001,12.0001,5700.0],["2014-12-10",12.0001,12.0858,11.9573,11.9916,3600.0],["2014-12-11",12.0001,12.1193,11.9658,12.0498,18700.0],["2014-12-12",12.0001,12.043,12.0001,12.043,13600.0],["2014-12-15",11.8373,12.2144,11.8116,12.2144,3000.0],["2014-12-16",11.803,12.4287,11.803,12.4287,5000.0],["2014-12-17",12.2573,12.4287,11.8116,12.4287,5700.0],["2014-12-18",12.2573,12.8573,12.1716,12.8573,7000.0],["2014-12-19",12.8573,12.8573,12.0001,12.0001,12100.0],["2014-12-22",12.0344,12.823,11.7858,12.1287,2900.0],["2014-12-23",12.1116,12.223,11.8287,12.0001,4700.0],["2014-12-24",11.8116,12.1716,11.7858,12.1716,9200.0],["2014-12-26",12.2444,12.2444,12.103,12.1201,4000.0],["2014-12-29",12.4287,12.4287,11.9573,12.0087,5100.0],["2014-12-30",11.8373,12.2487,11.8287,11.8373,24100.0],["2014-12-31",12.0062,12.092,11.8776,11.8776,6300.0],["2015-01-02",12.0062,12.0148,12.0062,12.0062,14500.0],["2015-01-05",12.2206,12.4264,11.9462,12.2806,2900.0],["2015-01-06",11.9633,12.435,11.9633,12.435,1600.0],["2015-01-07",12.0662,12.0662,11.9205,11.9633,5300.0],["2015-01-08",12.0062,12.0062,11.9428,12.0062,2900.0],["2015-01-09",12.0062,12.0062,11.9633,11.9633,5600.0],["2015-01-12",12.0491,12.2463,12.0062,12.1177,6500.0],["2015-01-13",12.1177,12.1177,12.1177,12.1177,0.0],["2015-01-14",12.1177,12.1177,12.1177,12.1177,0.0],["2015-01-15",11.9205,12.2635,11.9205,11.9805,1200.0],["2015-01-16",12.0491,12.0517,11.8433,11.9891,7500.0],["2015-01-20",12.0148,12.0148,11.9033,11.9205,3500.0],["2015-01-21",11.9548,12.0062,11.9205,12.0062,15200.0],["2015-01-22",11.6718,11.6718,11.6632,11.6718,600.0],["2015-01-23",11.8604,11.9976,11.4488,11.9119,21300.0],["2015-01-26",11.9719,11.9976,11.586,11.8947,9200.0],["2015-01-27",11.8433,12.0234,11.6375,12.0062,9200.0],["2015-01-28",11.9805,12.0062,11.8004,11.8004,7000.0],["2015-01-29",11.8004,11.8004,11.8004,11.8004,0.0],["2015-01-30",11.7489,12.092,11.7489,12.0062,7200.0],["2015-02-02",12.0062,12.0062,12.0062,12.0062,200.0],["2015-02-03",12.0062,12.0062,12.0062,12.0062,200.0],["2015-02-04",12.092,12.1786,12.0062,12.1786,1200.0],["2015-02-05",12.0148,12.0405,12.0062,12.0148,5600.0],["2015-02-06",12.2292,12.2292,12.2292,12.2292,100.0],["2015-02-09",12.092,12.3492,12.0662,12.0662,4700.0],["2015-02-10",12.2035,12.435,12.2035,12.435,7300.0],["2015-02-11",12.435,12.4522,12.435,12.4436,5700.0],["2015-02-12",12.4264,12.435,12.3836,12.3921,14300.0],["2015-02-13",12.3921,12.435,12.2875,12.435,6200.0],["2015-02-17",12.435,13.6356,12.2292,13.6356,4200.0],["2015-02-18",12.2206,12.2892,12.2206,12.2892,1500.0],["2015-02-19",12.5379,12.6408,12.2378,12.6065,1900.0],["2015-02-20",12.5208,12.5208,12.5208,12.5208,1500.0],["2015-02-23",12.5208,12.5208,12.5208,12.5208,0.0],["2015-02-24",12.2378,12.4179,12.2292,12.2292,22600.0],["2015-02-25",12.3921,12.5551,12.3921,12.3921,4200.0],["2015-02-26",12.2961,12.4144,12.2463,12.4007,6300.0],["2015-02-27",12.2395,12.4264,12.2292,12.4179,3000.0],["2015-03-02",12.2463,12.6494,12.2292,12.6408,21400.0],["2015-03-03",12.6494,12.9839,12.6408,12.8638,27500.0],["2015-03-04",12.8552,13.0353,12.8552,12.9924,3800.0],["2015-03-05",12.9839,12.9839,12.8638,12.8638,1600.0],["2015-03-06",12.8638,12.8887,12.8638,12.8887,1400.0],["2015-03-09",12.9496,13.7214,12.9496,13.7214,44500.0],["2015-03-10",13.4641,13.6356,13.4212,13.6356,22200.0],["2015-03-11",13.4641,14.5704,13.2926,13.6785,17200.0],["2015-03-12",13.6785,13.7986,13.3612,13.7986,6300.0],["2015-03-13",13.7643,13.7643,13.7214,13.7643,3000.0],["2015-03-16",13.7643,13.7986,13.7214,13.79,3000.0],["2015-03-17",13.7643,13.7643,13.5927,13.5927,4600.0],["2015-03-18",13.7643,13.7986,13.543,13.7986,15600.0],["2015-03-19",13.5584,13.7986,13.164,13.7643,36200.0],["2015-03-20",13.507,14.356,13.507,14.356,103200.0],["2015-03-23",14.2274,14.2702,13.8843,14.2359,9600.0],["2015-03-24",14.2788,14.5704,14.2788,14.5318,23400.0],["2015-03-25",14.2445,14.5447,14.0301,14.5275,107700.0],["2015-03-26",14.5447,14.6433,14.5018,14.5447,10700.0],["2015-03-27",14.5361,14.5361,14.5275,14.5275,300.0],["2015-03-30",14.5507,14.9428,14.5507,14.7995,6100.0],["2015-03-31",14.8424,14.8424,14.2547,14.6708,3400.0],["2015-04-01",14.5936,14.7566,14.2161,14.7566,3400.0],["2015-04-02",14.4306,14.5593,14.3448,14.5593,1000.0],["2015-04-06",14.4391,14.5078,12.9978,14.2161,6300.0],["2015-04-07",14.3019,14.3019,13.2912,13.9244,1800.0],["2015-04-08",13.6713,13.6713,13.6713,13.6713,300.0],["2015-04-09",13.7271,13.7271,13.5126,13.7185,1700.0],["2015-04-10",13.5812,13.7099,13.5812,13.7099,700.0],["2015-04-13",13.7271,13.7271,13.7185,13.7185,500.0],["2015-04-14",13.3633,13.7185,13.3633,13.7185,300.0],["2015-04-15",13.6842,13.6842,13.667,13.667,1000.0],["2015-04-16",13.5297,13.7185,13.178,13.6842,1300.0],["2015-04-17",13.6842,13.6842,13.6842,13.6842,300.0],["2015-04-20",13.6842,13.7271,13.6842,13.7271,600.0],["2015-04-21",13.7271,13.7271,13.5726,13.7271,2000.0],["2015-04-22",13.4096,13.7271,12.9566,13.6927,900.0],["2015-04-23",13.4096,13.4096,12.7233,13.238,5300.0],["2015-04-24",13.3667,13.4354,13.3667,13.4182,800.0],["2015-04-27",13.4182,13.5126,13.4182,13.5126,700.0],["2015-04-28",13.3667,13.7185,13.1351,13.1574,3400.0],["2015-04-29",13.1574,13.1574,13.1574,13.1574,0.0],["2015-04-30",13.202,13.4997,13.202,13.4997,1000.0],["2015-05-01",13.564,13.564,13.564,13.564,300.0],["2015-05-04",13.6327,13.6327,13.3324,13.3667,1000.0],["2015-05-05",13.6327,13.6327,13.6241,13.6327,700.0],["2015-05-06",13.6327,13.6327,13.6327,13.6327,0.0],["2015-05-07",13.6241,13.6241,13.6241,13.6241,900.0],["2015-05-08",13.5126,13.5126,13.4697,13.4697,1200.0],["2015-05-11",13.4868,13.4868,13.2981,13.3067,12400.0],["2015-05-12",13.1437,13.2981,13.0836,13.2895,1600.0],["2015-05-13",13.1351,13.1351,13.1351,13.1351,300.0],["2015-05-14",13.5898,13.5898,13.2037,13.2037,300.0],["2015-05-15",13.2037,13.2037,13.2037,13.2037,0.0],["2015-05-18",13.0407,13.0407,13.0407,13.0407,900.0],["2015-05-19",13.4585,13.4585,13.0493,13.2981,1600.0],["2015-05-20",12.7061,13.4105,12.7061,12.8262,2600.0],["2015-05-21",12.749,13.0407,12.7404,12.8348,2200.0],["2015-05-22",13.0836,13.4954,13.075,13.2337,1500.0],["2015-05-26",13.4268,13.4611,13.178,13.4611,1500.0],["2015-05-27",13.4954,13.4954,13.341,13.341,1400.0],["2015-05-28",13.3067,13.335,13.2981,13.2981,6300.0],["2015-05-29",13.2981,13.2981,13.1694,13.1694,400.0],["2015-06-01",13.0836,13.2852,13.0836,13.2724,3600.0],["2015-06-02",13.2123,13.2123,13.2123,13.2123,1000.0],["2015-06-03",13.3976,13.3976,13.1694,13.1694,2300.0],["2015-06-04",13.0836,13.1265,13.0836,13.0836,1700.0],["2015-06-05",13.4268,13.4268,13.4268,13.4268,500.0],["2015-06-08",13.1866,13.3839,13.0836,13.0922,1200.0],["2015-06-09",13.2123,13.2123,13.2123,13.2123,5700.0],["2015-06-10",12.5671,13.2123,12.5671,13.2123,6700.0],["2015-06-11",13.2123,13.2552,12.9892,12.9892,34500.0],["2015-06-12",13.3839,13.3839,13.2123,13.3839,42900.0],["2015-06-15",13.3839,13.3839,13.3839,13.3839,0.0],["2015-06-16",13.2809,13.2981,13.2723,13.2981,11300.0],["2015-06-17",13.2981,13.2981,13.2981,13.2981,200.0],["2015-06-18",13.0836,13.2981,13.0836,13.1694,6100.0],["2015-06-19",13.2552,13.2552,12.8348,12.8348,1400.0],["2015-06-22",13.3067,13.3067,13.2552,13.2552,2300.0],["2015-06-23",13.2638,13.2638,12.912,13.0922,600.0],["2015-06-24",12.9378,13.2775,12.9378,13.2775,1100.0],["2015-06-25",13.172,13.172,13.172,13.172,400.0],["2015-06-26",13.1951,13.2037,12.8863,13.1951,8800.0],["2015-06-29",13.1866,13.3839,12.912,13.1951,128800.0],["2015-06-30",13.202,13.3908,13.0475,13.0475,3400.0],["2015-07-01",13.6226,13.6226,13.6226,13.6226,300.0],["2015-07-02",12.9617,13.6827,12.9617,13.3994,5300.0],["2015-07-06",13.6827,13.6827,13.0303,13.3308,7700.0],["2015-07-07",13.6484,13.6827,13.3265,13.3265,900.0],["2015-07-08",13.0303,13.614,13.0303,13.1934,2300.0],["2015-07-09",13.1591,13.3823,12.9702,13.0904,8100.0],["2015-07-10",13.0389,13.2192,12.8758,13.0475,10200.0],["2015-07-13",12.9702,13.099,12.9702,13.099,1200.0],["2015-07-14",13.3823,13.3823,13.0561,13.2363,800.0],["2015-07-15",13.3222,13.3222,13.1162,13.1247,900.0],["2015-07-16",13.3908,13.3908,13.0303,13.2106,2500.0],["2015-07-17",13.1745,13.2621,13.0046,13.1247,3900.0],["2015-07-20",13.0904,13.2192,13.0904,13.099,2700.0],["2015-07-21",13.1333,13.2192,13.1333,13.2106,3700.0],["2015-07-22",13.2192,13.2192,13.2192,13.2192,100.0],["2015-07-23",13.1934,13.1934,13.1763,13.1763,400.0],["2015-07-24",13.0132,13.0132,13.0132,13.0132,100.0],["2015-07-27",13.0647,13.1247,13.0647,13.1247,9900.0],["2015-07-28",12.9359,13.1333,12.9359,13.0389,8000.0],["2015-07-29",12.9874,13.202,12.9874,13.1505,17100.0],["2015-07-30",13.202,13.2621,13.1762,13.2278,13800.0],["2015-07-31",13.2278,13.305,13.2037,13.2964,13400.0],["2015-08-03",13.2793,13.2964,13.2363,13.2363,8100.0],["2015-08-04",13.2363,13.3823,13.2192,13.3823,2800.0],["2015-08-05",13.6569,13.6569,13.3823,13.4767,1300.0],["2015-08-06",13.4638,13.6827,13.4338,13.6054,4500.0],["2015-08-07",13.4509,13.5943,13.4338,13.5196,3000.0],["2015-08-10",13.4166,13.717,13.4166,13.6827,6000.0],["2015-08-11",13.3222,13.6484,13.3222,13.6484,900.0],["2015-08-12",13.4767,13.6484,13.4767,13.6484,4200.0],["2015-08-13",13.6484,13.6484,13.5368,13.5368,400.0],["2015-08-14",13.6484,13.6484,13.5196,13.5196,1900.0],["2015-08-17",13.6484,13.6484,13.5625,13.5625,1100.0],["2015-08-18",13.6054,13.6054,13.5625,13.5625,2000.0],["2015-08-19",13.2964,13.6312,13.2964,13.5196,2200.0],["2015-08-20",13.2964,13.3908,13.2964,13.3908,3000.0],["2015-08-21",13.3308,13.6655,13.3136,13.6655,3100.0],["2015-08-24",13.5196,13.5196,13.4509,13.4595,3300.0],["2015-08-25",13.6569,13.6569,13.5196,13.5539,6500.0],["2015-08-26",13.4595,13.5539,13.3222,13.3222,8000.0],["2015-08-27",13.3994,13.5625,13.3883,13.511,5700.0],["2015-08-28",13.3651,13.5625,13.3651,13.3908,1600.0],["2015-08-31",13.5454,13.5454,13.3994,13.511,1000.0],["2015-09-01",13.3908,13.5454,13.3908,13.5368,3300.0],["2015-09-02",13.3994,13.5625,13.3222,13.3308,4900.0],["2015-09-03",13.3222,13.5625,13.3222,13.3823,1000.0],["2015-09-04",13.5024,13.5196,13.5024,13.5196,900.0],["2015-09-08",13.4767,13.6827,13.4767,13.6741,6300.0],["2015-09-09",13.4939,13.6741,13.4939,13.6312,5900.0],["2015-09-10",13.6312,13.6827,13.4767,13.6655,12200.0],["2015-09-11",13.6655,14.1806,13.5196,13.7342,18100.0],["2015-09-14",13.6484,13.7342,13.3479,13.7342,10400.0],["2015-09-15",13.6569,13.6569,13.305,13.6569,8300.0],["2015-09-16",13.7342,13.7342,13.4981,13.6655,13900.0],["2015-09-17",13.6484,13.6655,13.6312,13.6655,9500.0],["2015-09-18",13.6484,13.6741,12.8329,12.8329,64600.0],["2015-09-21",13.0475,13.1162,13.0132,13.0561,14100.0],["2015-09-22",13.0475,13.1333,13.0475,13.0818,7200.0],["2015-09-23",13.0904,13.2964,13.0904,13.2535,17800.0],["2015-09-24",13.099,13.2793,13.099,13.1162,2500.0],["2015-09-25",13.3565,13.3565,13.1419,13.2964,1900.0],["2015-09-28",13.1848,13.2449,13.1848,13.2449,1400.0],["2015-09-29",13.1934,13.4509,13.1848,13.4509,5900.0],["2015-09-30",13.3462,13.5351,13.2053,13.3032,56000.0],["2015-10-01",13.4037,13.5866,13.2173,13.578,4100.0],["2015-10-02",13.4836,13.6725,13.475,13.475,1500.0],["2015-10-05",13.4235,13.5093,13.4235,13.475,2500.0],["2015-10-06",13.5866,13.5952,13.5866,13.5952,900.0],["2015-10-07",13.5265,13.6467,13.5265,13.5523,1900.0],["2015-10-08",13.6553,13.6553,13.5609,13.6553,900.0],["2015-10-09",13.6553,13.6553,13.5454,13.6467,900.0],["2015-10-12",13.5437,13.6725,13.5437,13.6725,900.0],["2015-10-13",13.6553,13.6553,13.6124,13.621,1500.0],["2015-10-14",13.621,13.621,13.621,13.621,0.0],["2015-10-15",13.5609,13.6725,13.5437,13.6639,4200.0],["2015-10-16",13.5437,13.5523,13.5437,13.5437,1400.0],["2015-10-19",13.5437,13.5437,13.5437,13.5437,0.0],["2015-10-20",13.5437,13.5437,13.5437,13.5437,0.0],["2015-10-21",13.5437,13.5437,13.5437,13.5437,100.0],["2015-10-22",13.5437,13.6725,13.5437,13.6639,5100.0],["2015-10-23",13.6553,13.6553,13.6253,13.6253,1200.0],["2015-10-26",13.5523,13.6725,13.5523,13.6725,900.0],["2015-10-27",13.5437,13.5609,13.5437,13.5609,12900.0],["2015-10-28",13.6553,13.6553,13.6553,13.6553,300.0],["2015-10-29",13.5437,13.6639,13.5437,13.6639,6200.0],["2015-10-30",13.6639,13.6639,13.6639,13.6639,0.0],["2015-11-02",13.6725,14.0418,13.6124,14.0178,14500.0],["2015-11-03",13.9559,14.1277,13.9559,14.1277,2200.0],["2015-11-04",13.7584,13.9499,13.6124,13.7283,27000.0],["2015-11-05",13.6983,13.992,13.6983,13.7756,12300.0],["2015-11-06",13.9087,13.9087,13.9087,13.9087,200.0],["2015-11-09",14.1019,14.1277,13.9679,14.0178,4700.0],["2015-11-10",14.0178,14.0178,14.0178,14.0178,0.0],["2015-11-11",14.0178,14.0178,14.0178,14.0178,0.0],["2015-11-12",14.1191,14.1191,13.7584,13.9473,1200.0],["2015-11-13",14.1277,14.1277,14.1105,14.1277,700.0],["2015-11-16",14.1277,15.4589,14.1277,14.2995,4300.0],["2015-11-17",15.1411,15.1411,14.6473,14.7289,2400.0],["2015-11-18",14.2574,14.8062,14.2574,14.6,63300.0],["2015-11-19",14.746,14.746,14.3424,14.3424,800.0],["2015-11-20",14.3355,14.3355,14.3355,14.3355,200.0],["2015-11-23",14.6,15.0295,14.5657,14.6,15000.0],["2015-11-24",14.6,14.6,14.6,14.6,0.0],["2015-11-25",14.8105,15.2012,14.7289,15.2012,3300.0],["2015-11-27",14.6859,15.1755,14.6602,15.0295,3000.0],["2015-11-30",15.0295,15.3086,14.6,15.2012,6500.0],["2015-12-01",15.0896,15.2356,14.6,14.9779,11600.0],["2015-12-02",14.9779,14.9779,14.9779,14.9779,0.0],["2015-12-03",15.081,15.1669,14.6859,14.6859,5900.0],["2015-12-04",14.6516,15.0638,14.6516,15.0552,2000.0],["2015-12-07",14.9006,14.9436,14.643,14.643,3900.0],["2015-12-08",14.8233,14.935,14.643,14.643,4800.0],["2015-12-09",14.6172,14.6859,14.6086,14.6859,7600.0],["2015-12-10",14.6172,14.7632,14.6086,14.746,2200.0],["2015-12-11",14.6086,14.6816,14.6086,14.6086,2800.0],["2015-12-14",14.7117,15.2819,14.7117,15.2819,2500.0],["2015-12-15",15.1497,15.1497,15.1497,15.1497,200.0],["2015-12-16",15.1497,15.1497,15.1497,15.1497,0.0],["2015-12-17",14.8233,14.8233,14.8233,14.8233,200.0],["2015-12-18",14.8233,15.2442,14.8233,15.2442,2600.0],["2015-12-21",15.2442,15.2442,15.0733,15.0982,3900.0],["2015-12-22",15.0853,15.0853,14.9865,15.0295,700.0],["2015-12-23",15.1626,15.2012,15.1626,15.2012,300.0],["2015-12-24",15.2012,15.2012,15.2012,15.2012,0.0],["2015-12-28",15.038,15.0466,14.9522,14.9522,2200.0],["2015-12-29",15.1497,15.1497,14.9522,15.1153,600.0],["2015-12-30",14.9512,14.9512,14.9512,14.9512,900.0],["2015-12-31",14.9684,15.1488,14.9512,15.1231,1400.0],["2016-01-04",14.9083,14.9856,14.9083,14.9856,600.0],["2016-01-05",14.9856,15.148,14.9856,14.9856,4000.0],["2016-01-06",14.8223,14.8223,14.8223,14.8223,1100.0],["2016-01-07",14.8223,14.8223,14.8223,14.8223,0.0],["2016-01-08",14.617,14.8051,14.617,14.7794,500.0],["2016-01-11",14.6161,14.8051,14.5646,14.5903,5900.0],["2016-01-12",13.9287,14.5817,13.9287,14.4099,1500.0],["2016-01-13",14.049,14.1435,13.9974,13.9974,1400.0],["2016-01-14",15.0457,15.0973,14.1865,14.8653,900.0],["2016-01-15",14.5542,14.6075,14.2552,14.2552,1100.0],["2016-01-19",14.5646,14.6934,14.1779,14.5302,4300.0],["2016-01-20",14.2037,14.2037,13.1038,13.4475,17300.0],["2016-01-21",13.6194,13.6194,13.3186,13.585,5300.0],["2016-01-22",13.3796,13.7482,13.3788,13.7139,1900.0],["2016-01-25",13.3289,13.4045,13.3289,13.4045,700.0],["2016-01-26",13.6795,13.8256,13.6537,13.7482,3600.0],["2016-01-27",13.7397,13.7397,13.6795,13.6795,400.0],["2016-01-28",13.542,13.5678,13.542,13.5678,300.0],["2016-01-29",13.7397,13.7482,13.3401,13.3874,6000.0],["2016-02-01",13.7397,13.7397,13.3221,13.6022,5500.0],["2016-02-02",13.7482,13.7482,13.6795,13.6795,500.0],["2016-02-03",13.3186,13.6194,13.3186,13.6108,12000.0],["2016-02-04",13.353,13.5248,13.353,13.5248,300.0],["2016-02-05",13.5455,13.5455,13.5162,13.5162,400.0],["2016-02-08",12.9749,13.2069,12.2016,13.2069,6900.0],["2016-02-09",12.9062,12.9663,12.4594,12.4594,5100.0],["2016-02-10",12.4593,12.4593,11.9008,11.9008,3300.0],["2016-02-11",11.7118,12.4499,11.7118,12.2445,6800.0],["2016-02-12",12.6742,12.6742,11.9953,12.0727,2700.0],["2016-02-16",12.8718,12.889,12.4679,12.5023,3800.0],["2016-02-17",12.4937,12.5367,12.4937,12.4937,34800.0],["2016-02-18",12.6656,12.6742,12.4679,12.5711,9300.0],["2016-02-19",12.4886,12.6742,12.4765,12.4765,1600.0],["2016-02-22",12.4679,12.5882,12.4679,12.4765,16100.0],["2016-02-23",12.6742,12.6742,12.4679,12.4765,1500.0],["2016-02-24",12.6518,12.6518,12.4679,12.4679,700.0],["2016-02-25",12.5023,12.6742,12.4164,12.4679,9100.0],["2016-02-26",12.0555,12.2437,12.0383,12.193,4600.0],["2016-02-29",12.2359,12.6742,12.2016,12.3476,8400.0],["2016-03-01",12.4585,12.4585,12.2531,12.2703,3700.0],["2016-03-02",12.2703,12.5367,12.2445,12.4765,1700.0],["2016-03-03",12.8804,12.8804,12.2531,12.2961,1500.0],["2016-03-04",12.1844,12.5796,12.1586,12.3305,10200.0],["2016-03-07",12.3391,12.5625,12.2875,12.4679,11500.0],["2016-03-08",12.4593,12.8116,12.4593,12.4851,5200.0],["2016-03-09",12.5539,12.5539,12.3906,12.3906,600.0],["2016-03-10",12.3846,12.5453,12.3734,12.5453,8600.0],["2016-03-11",12.6484,12.8804,12.5453,12.7171,10000.0],["2016-03-14",12.3734,12.6828,12.3734,12.6054,1200.0],["2016-03-15",12.8804,13.0694,12.7773,12.9749,8600.0],["2016-03-16",12.5109,12.8804,12.5109,12.8031,300.0],["2016-03-17",12.889,13.5334,12.889,13.0866,15000.0],["2016-03-18",12.8348,13.3014,12.8116,13.2585,9100.0],["2016-03-21",13.2585,13.2585,13.2585,13.2585,800.0],["2016-03-22",13.1554,13.3959,12.8116,13.1296,9100.0],["2016-03-23",12.9405,13.1468,12.9405,13.1468,400.0],["2016-03-24",12.5109,13.2842,12.5109,13.2671,1800.0],["2016-03-28",13.353,13.353,13.3186,13.3186,1000.0],["2016-03-29",13.2327,13.7397,12.9233,13.0436,2100.0],["2016-03-30",12.9749,13.1983,12.9749,13.1983,400.0],["2016-03-31",13.1803,13.5414,12.6042,12.6128,3700.0],["2016-04-01",13.1983,13.4984,12.9739,12.9739,2000.0],["2016-04-04",13.0771,13.0771,12.5621,12.8278,2100.0],["2016-04-05",12.845,13.004,12.845,12.9825,2300.0],["2016-04-06",12.6481,12.8879,12.6481,12.8879,400.0],["2016-04-07",13.1029,13.1029,13.1029,13.1029,400.0],["2016-04-08",13.1029,13.1029,13.1029,13.1029,0.0],["2016-04-11",12.9223,12.9223,12.7332,12.7332,400.0],["2016-04-12",12.9825,13.3608,12.9825,13.2146,2400.0],["2016-04-13",12.8948,12.9825,12.734,12.8106,3200.0],["2016-04-14",12.8536,13.0651,12.8536,12.8965,700.0],["2016-04-15",12.8974,13.5328,12.8965,13.0083,3800.0],["2016-04-18",13.4124,13.5414,13.1287,13.1287,1100.0],["2016-04-19",12.9567,13.0762,12.9567,12.9834,6300.0],["2016-04-20",13.1975,13.2834,13.0427,13.0513,2800.0],["2016-04-21",13.3264,13.3264,12.9223,13.0083,1000.0],["2016-04-22",12.9395,12.9395,12.9395,12.9395,300.0],["2016-04-25",12.9567,13.0599,12.9567,13.0599,400.0],["2016-04-26",12.9653,13.0685,12.8965,12.8965,5600.0],["2016-04-27",12.8965,13.1321,12.8965,13.1321,3700.0],["2016-04-28",13.0169,13.188,13.0169,13.1287,5500.0],["2016-04-29",13.0341,13.1545,12.9834,13.0685,9700.0],["2016-05-02",12.9653,13.0685,12.9137,12.9825,4400.0],["2016-05-03",12.8965,12.8965,12.8965,12.8965,600.0],["2016-05-04",13.0453,13.1201,13.0453,13.1201,2200.0],["2016-05-05",12.9825,13.0994,12.9825,13.0994,1400.0],["2016-05-06",13.3264,13.3264,13.2834,13.3264,5800.0],["2016-05-09",13.2318,13.7219,13.1115,13.3264,8600.0],["2016-05-10",13.3264,13.335,13.1975,13.3264,7300.0],["2016-05-11",12.9266,13.1975,12.9266,13.1545,5100.0],["2016-05-12",13.2318,13.2404,13.0255,13.0513,6300.0],["2016-05-13",13.0599,13.2834,12.9395,13.2834,3600.0],["2016-05-16",13.3264,13.4726,13.2404,13.249,18800.0],["2016-05-17",13.3866,13.7133,13.3608,13.7133,1700.0],["2016-05-18",13.507,13.507,13.4726,13.4726,500.0],["2016-05-19",13.292,13.3264,13.0255,13.2404,23000.0],["2016-05-20",13.0771,13.2748,13.0771,13.1545,2100.0],["2016-05-23",13.2319,13.3264,13.2233,13.2233,51900.0],["2016-05-24",13.292,13.292,13.0255,13.0685,8600.0],["2016-05-25",13.0685,13.1803,13.0685,13.1803,4200.0],["2016-05-26",13.3264,13.3264,13.1459,13.1803,5600.0],["2016-05-27",13.1803,13.1803,13.1803,13.1803,0.0],["2016-05-31",13.3178,13.3178,13.2662,13.2662,2500.0],["2016-06-01",13.1115,13.3178,13.1115,13.1287,36100.0],["2016-06-02",13.2817,13.2834,13.1975,13.1975,3200.0],["2016-06-03",13.1932,13.2748,13.1932,13.2318,800.0],["2016-06-06",13.2748,13.4382,13.2318,13.3608,19500.0],["2016-06-07",13.1803,13.2662,13.1287,13.1545,21300.0],["2016-06-08",13.3178,13.3178,13.1631,13.1631,700.0],["2016-06-09",13.2181,13.2181,13.1115,13.1115,5200.0],["2016-06-10",13.1717,13.2662,13.1115,13.2662,8700.0],["2016-06-13",13.2404,13.2748,13.1545,13.2568,9900.0],["2016-06-14",13.2662,13.2748,13.1545,13.1803,9000.0],["2016-06-15",13.2233,13.2662,13.1631,13.1631,6100.0],["2016-06-16",13.1631,13.1631,13.1631,13.1631,0.0],["2016-06-17",13.2576,13.8681,13.2147,13.4382,18900.0],["2016-06-20",14.169,14.169,13.5844,14.0142,3500.0],["2016-06-21",13.8767,13.8767,13.5328,13.5328,600.0],["2016-06-22",13.5328,14.0056,13.5328,13.795,22100.0],["2016-06-23",14.04,14.0572,13.9713,14.0572,1500.0],["2016-06-24",14.0572,14.0572,14.0572,14.0572,400.0],["2016-06-27",13.8681,13.8681,12.8621,13.4554,17200.0],["2016-06-28",13.4554,13.4554,13.4554,13.4554,0.0],["2016-06-29",13.2489,13.3952,13.2489,13.3952,1400.0],["2016-06-30",13.2231,13.5328,13.2231,13.2317,17100.0],["2016-07-01",13.3091,13.3694,13.2919,13.3694,1100.0],["2016-07-05",13.3435,13.3694,13.2489,13.2661,11000.0],["2016-07-06",13.7565,13.7565,13.2919,13.2919,1100.0],["2016-07-07",13.3005,13.3263,13.3005,13.3263,600.0],["2016-07-08",13.3349,13.55,13.3349,13.4898,900.0],["2016-07-11",13.4614,13.464,13.4382,13.4382,1700.0],["2016-07-12",13.2575,13.3263,13.2575,13.3263,8800.0],["2016-07-13",13.3263,13.464,13.3263,13.4554,3000.0],["2016-07-14",13.464,13.464,13.1199,13.378,219800.0],["2016-07-15",13.2661,13.2661,13.1285,13.1715,2800.0],["2016-07-18",13.2059,13.2489,13.2059,13.2489,600.0],["2016-07-19",13.2489,13.2489,13.2489,13.2489,0.0],["2016-07-20",13.2489,13.2489,13.2489,13.2489,0.0],["2016-07-21",13.3694,13.6533,13.2919,13.3521,13200.0],["2016-07-22",13.3866,13.4778,13.3866,13.4778,200.0],["2016-07-25",13.4984,13.5492,13.3522,13.378,41700.0],["2016-07-26",13.378,13.378,13.378,13.378,0.0],["2016-07-27",13.421,13.4726,13.3005,13.3521,6800.0],["2016-07-28",13.4124,13.4124,13.3608,13.3608,800.0],["2016-07-29",13.0338,13.162,12.9478,12.9822,412700.0],["2016-08-01",12.9908,13.1027,12.9908,13.008,27900.0],["2016-08-02",13.0166,13.0596,12.9908,12.9908,30200.0],["2016-08-03",13.0338,13.4124,13.0338,13.1543,20300.0],["2016-08-04",13.1414,13.2403,13.1199,13.1715,3700.0],["2016-08-05",13.0941,13.3349,13.0338,13.1887,122900.0],["2016-08-08",13.464,13.6791,13.1371,13.6791,14100.0],["2016-08-09",13.421,13.421,13.1285,13.2059,4200.0],["2016-08-10",13.6102,13.6619,13.4726,13.5414,1700.0],["2016-08-11",13.2317,13.4382,13.1629,13.2446,3900.0],["2016-08-12",13.6679,13.6679,13.3694,13.3694,700.0],["2016-08-15",13.3005,13.3005,12.9048,13.1199,15200.0],["2016-08-16",13.1543,13.4984,13.1199,13.1328,3400.0],["2016-08-17",13.5586,13.5586,13.1285,13.2919,2300.0],["2016-08-18",13.3995,13.3995,13.1199,13.3177,4700.0],["2016-08-19",13.3177,13.3177,13.3177,13.3177,0.0],["2016-08-22",13.1199,13.1285,13.1199,13.1285,1100.0],["2016-08-23",13.1285,13.1285,13.1113,13.1113,600.0],["2016-08-24",13.1113,13.1113,13.1113,13.1113,0.0],["2016-08-25",13.1113,13.1113,13.1113,13.1113,0.0],["2016-08-26",13.0338,13.507,12.9994,13.507,41400.0],["2016-08-29",13.5672,13.5844,13.3349,13.378,38700.0],["2016-08-30",13.3349,13.4812,12.9908,13.2317,12100.0],["2016-08-31",13.2059,13.2231,13.0855,13.0855,1700.0],["2016-09-01",13.1113,13.5483,13.0768,13.1887,9900.0],["2016-09-02",13.4038,13.4038,13.1199,13.1199,8100.0],["2016-09-06",13.2833,13.3349,13.1199,13.3177,4700.0],["2016-09-07",13.1285,13.3349,13.1199,13.1715,10800.0],["2016-09-08",13.2059,13.3177,13.1973,13.2059,13800.0],["2016-09-09",13.2059,13.3521,13.1543,13.3521,12500.0],["2016-09-12",13.5844,13.5844,13.2231,13.2403,1300.0],["2016-09-13",13.3685,13.3685,13.2059,13.2059,1800.0],["2016-09-14",13.2059,13.4038,13.2059,13.2231,3100.0],["2016-09-15",13.2489,13.5371,13.2489,13.2575,1200.0],["2016-09-16",13.2489,14.1652,13.2231,13.8769,29000.0],["2016-09-19",13.6705,13.6705,13.3005,13.3005,1400.0],["2016-09-20",13.2489,13.2575,13.2231,13.2231,3000.0],["2016-09-21",13.2317,13.2317,13.2317,13.2317,1100.0],["2016-09-22",13.2317,13.3091,13.2317,13.2489,1400.0],["2016-09-23",13.378,13.3866,13.2317,13.2317,4700.0],["2016-09-26",13.2833,13.2833,13.2833,13.2833,400.0],["2016-09-27",13.2833,13.2919,13.2833,13.2919,400.0],["2016-09-28",13.2919,13.2919,13.2145,13.2145,700.0],["2016-09-29",13.2145,13.2145,13.2145,13.2145,0.0],["2016-09-30",13.2059,13.2437,13.2059,13.2059,1900.0],["2016-10-03",13.3015,13.3015,13.3015,13.3015,400.0],["2016-10-04",13.2929,13.3273,13.2584,13.2756,5700.0],["2016-10-05",13.3204,13.3204,13.2756,13.2756,500.0],["2016-10-06",13.2842,13.4909,13.2842,13.3101,1600.0],["2016-10-07",13.4254,13.4254,13.3617,13.4048,1500.0],["2016-10-10",13.4048,13.4048,13.2929,13.3962,3100.0],["2016-10-11",13.3531,13.3876,13.3531,13.3876,200.0],["2016-10-12",13.3876,13.3876,13.3876,13.3876,0.0],["2016-10-13",13.4134,13.4134,13.2929,13.2929,2300.0],["2016-10-14",13.2929,13.2929,13.2929,13.2929,600.0],["2016-10-17",13.3015,13.3015,13.3015,13.3015,100.0],["2016-10-18",13.3876,13.4306,13.3445,13.3445,400.0],["2016-10-19",13.3445,13.4306,13.3445,13.4306,3900.0],["2016-10-20",13.4736,13.6889,13.4091,13.6889,6000.0],["2016-10-21",13.9093,13.9093,13.7319,13.7319,6500.0],["2016-10-24",13.7776,13.7776,13.7776,13.7776,400.0],["2016-10-25",13.775,13.775,13.775,13.775,400.0],["2016-10-26",13.775,13.775,13.775,13.775,6500.0],["2016-10-27",13.7965,13.9472,13.7965,13.8516,3800.0],["2016-10-28",13.9902,13.9902,13.8826,13.8826,10400.0],["2016-10-31",13.9902,14.1624,13.8714,14.1624,16000.0],["2016-11-01",13.8654,14.0875,13.8654,13.9902,27600.0],["2016-11-02",13.9041,13.9902,13.9041,13.9902,5100.0],["2016-11-03",13.9041,13.9041,13.775,13.775,8000.0],["2016-11-04",14.2399,14.3346,13.818,13.818,3100.0],["2016-11-07",14.1865,14.1865,13.9902,13.9902,1600.0],["2016-11-08",13.9472,14.0238,13.775,13.775,7800.0],["2016-11-09",13.9041,13.9472,13.9041,13.9472,7800.0],["2016-11-10",13.9041,14.1193,13.9041,14.1193,1600.0],["2016-11-11",14.0961,14.0961,13.9902,13.9902,400.0],["2016-11-14",14.2915,14.6316,14.0333,14.3776,21800.0],["2016-11-15",14.2915,14.6359,14.2915,14.6359,16400.0],["2016-11-16",14.7651,14.7651,14.6359,14.722,1700.0],["2016-11-17",14.722,14.9372,14.722,14.9372,9100.0],["2016-11-18",15.4108,15.4108,15.304,15.3677,2000.0],["2016-11-21",14.679,15.4108,14.679,15.3247,3000.0],["2016-11-22",15.4108,15.4108,15.3247,15.4108,5900.0],["2016-11-23",15.2816,15.2816,14.9192,15.2386,22100.0],["2016-11-25",14.7375,15.4968,14.7375,15.4968,1700.0],["2016-11-28",15.1955,15.4108,15.1955,15.4108,7200.0],["2016-11-29",15.4116,15.9488,15.4116,15.6475,5700.0],["2016-11-30",15.4547,15.5408,15.4547,15.5408,1700.0],["2016-12-01",15.4874,15.5829,15.4108,15.4108,4000.0],["2016-12-02",15.4969,15.6768,15.4538,15.4538,2000.0],["2016-12-05",15.5184,15.5399,15.4538,15.5399,1900.0],["2016-12-06",15.4968,16.1425,15.4968,16.0134,19500.0],["2016-12-07",16.2717,16.8528,16.2071,16.4439,20300.0],["2016-12-08",16.573,16.573,16.4008,16.4008,1700.0],["2016-12-09",16.1425,16.53,16.0995,16.0995,3000.0],["2016-12-12",16.5635,16.5635,16.5635,16.5635,400.0],["2016-12-13",16.0565,16.573,16.0143,16.0143,3800.0],["2016-12-14",16.53,16.53,16.0565,16.4869,1700.0],["2016-12-15",16.1856,16.4439,16.1856,16.2286,2000.0],["2016-12-16",16.7452,16.7883,16.3147,16.7883,13600.0],["2016-12-19",16.4008,16.573,16.3578,16.4008,3800.0],["2016-12-20",16.4008,16.4008,16.4008,16.4008,0.0],["2016-12-21",15.669,16.2071,15.669,15.9704,7900.0],["2016-12-22",15.6845,16.0737,15.669,15.7551,7000.0],["2016-12-23",15.7982,15.9704,15.7121,15.9704,3000.0],["2016-12-27",15.7551,15.7551,15.7551,15.7551,300.0],["2016-12-28",15.9695,16.2975,15.669,15.7551,6000.0],["2016-12-29",15.8886,16.8743,15.7982,16.8743,10000.0],["2016-12-30",16.8597,16.9708,15.9801,16.0663,26600.0],["2017-01-03",15.9371,16.3247,15.9371,16.3247,1400.0],["2017-01-04",16.342,16.6047,16.342,16.4109,6500.0],["2017-01-05",16.4962,16.7555,16.4867,16.7555,2600.0],["2017-01-06",16.5832,16.6047,16.4109,16.4109,1000.0],["2017-01-09",16.4539,16.9278,16.4109,16.9278,11900.0],["2017-01-10",16.6262,16.6943,16.6262,16.6693,3300.0],["2017-01-11",16.6693,16.6693,16.6693,16.6693,600.0],["2017-01-12",16.6693,16.6693,16.6693,16.6693,0.0],["2017-01-13",16.8416,17.1181,16.8416,16.8847,3400.0],["2017-01-17",16.7555,16.7985,16.4539,16.5832,8200.0],["2017-01-18",16.7985,16.7985,16.6262,16.6693,2000.0],["2017-01-19",16.7124,16.7555,16.5926,16.7555,1600.0],["2017-01-20",16.5832,16.7985,16.5832,16.7124,14200.0],["2017-01-23",16.8847,16.9278,16.4738,16.8847,1900.0],["2017-01-24",16.5401,16.9708,16.5401,16.7985,6500.0],["2017-01-25",16.7124,17.2293,16.5832,16.9769,13600.0],["2017-01-26",17.1,17.1,17.1,17.1,600.0],["2017-01-27",17.0139,17.0139,16.2817,16.3764,1800.0],["2017-01-30",16.2386,16.2817,16.1869,16.2817,500.0],["2017-01-31",15.7699,16.497,15.7699,16.1524,1500.0],["2017-02-01",16.2506,16.5995,16.2506,16.5995,5300.0],["2017-02-02",16.466,16.8847,16.466,16.8847,6500.0],["2017-02-03",16.8847,17.0139,16.7985,16.7985,3000.0],["2017-02-06",17.0139,17.0139,16.9708,16.9906,1400.0],["2017-02-07",16.7985,16.7985,16.7985,16.7985,400.0],["2017-02-08",16.8588,17.1862,16.8588,16.9708,17000.0],["2017-02-09",17.1776,17.1853,17.1293,17.1293,700.0],["2017-02-10",17.2198,17.2198,17.0139,17.0139,600.0],["2017-02-13",17.1862,17.3154,17.1,17.3154,5400.0],["2017-02-14",17.1862,17.2723,17.1862,17.2293,1400.0],["2017-02-15",17.2293,17.2551,17.1431,17.1431,2100.0],["2017-02-16",17.1431,17.4016,17.1431,17.3154,4200.0],["2017-02-17",17.3154,17.4016,17.2723,17.4016,3900.0],["2017-02-21",17.5041,17.5738,17.4662,17.5738,2600.0],["2017-02-22",17.66,17.7031,17.66,17.7031,6400.0],["2017-02-23",17.7022,17.7031,17.7022,17.7031,400.0],["2017-02-24",17.66,17.8306,17.5308,17.66,9200.0],["2017-02-27",17.4446,17.7892,17.3154,17.7031,3600.0],["2017-02-28",17.6169,17.6169,17.3585,17.3585,800.0],["2017-03-01",17.3051,17.5739,17.3051,17.4446,2500.0],["2017-03-02",17.5739,17.5739,17.5308,17.5454,2200.0],["2017-03-03",17.6169,17.66,17.5954,17.66,20300.0],["2017-03-06",17.7031,17.9184,17.4016,17.6169,11400.0],["2017-03-07",17.8754,17.8754,17.057,17.057,10100.0],["2017-03-08",17.0983,17.1853,17.0983,17.1,6300.0],["2017-03-09",18.0907,18.6076,18.0907,18.4784,20500.0],["2017-03-10",18.823,18.823,18.3061,18.3061,34900.0],["2017-03-13",18.263,18.7368,18.263,18.7368,26400.0],["2017-03-14",18.6076,18.6076,18.3922,18.4353,3000.0],["2017-03-15",18.4353,18.7799,18.4353,18.5645,4100.0],["2017-03-16",18.5215,18.6937,18.3931,18.6076,87700.0],["2017-03-17",18.7368,19.3829,18.7368,18.7368,411500.0],["2017-03-20",19.0383,19.0383,18.7799,18.866,18700.0],["2017-03-21",18.7799,19.1245,18.5645,18.6507,34400.0],["2017-03-22",18.6507,18.7799,18.5645,18.6507,7000.0],["2017-03-23",18.6938,18.9953,18.6076,18.9091,17500.0],["2017-03-24",18.9953,18.9953,18.7368,18.9953,12400.0],["2017-03-27",18.9694,19.1418,18.8401,19.0987,20400.0],["2017-03-28",19.0987,19.1419,18.8832,19.0556,19700.0],["2017-03-29",19.0556,19.0556,18.8401,18.9694,21900.0],["2017-03-30",18.9694,19.3143,18.9478,19.2281,44100.0],["2017-03-31",19.0789,19.2712,18.7107,18.8832,77400.0],["2017-04-03",19.0125,19.1418,18.7969,19.1418,27000.0],["2017-04-04",19.0987,19.1418,19.0987,19.0987,2600.0],["2017-04-05",19.1479,19.2281,19.0556,19.0556,56400.0],["2017-04-06",19.0556,19.0556,18.7107,19.0556,19900.0],["2017-04-07",18.9263,19.0556,18.9263,19.0125,7200.0],["2017-04-10",19.0125,19.0556,18.797,19.0125,11500.0],["2017-04-11",18.8401,18.9263,18.8401,18.8832,5300.0],["2017-04-12",18.8832,19.0556,18.8401,19.0556,8000.0],["2017-04-13",18.9694,19.0556,18.8832,19.0556,20800.0],["2017-04-17",19.0125,19.0556,18.8832,18.8832,23100.0],["2017-04-18",18.8892,19.0556,18.8892,18.9694,18200.0],["2017-04-19",18.9694,19.0125,18.8401,18.9694,20300.0],["2017-04-20",18.9263,18.9694,18.7969,18.7969,12000.0],["2017-04-21",18.8832,19.0556,18.8401,18.9694,40600.0],["2017-04-24",19.1419,19.2927,19.1419,19.185,17300.0],["2017-04-25",19.2281,19.4867,19.2281,19.3143,12200.0],["2017-04-26",19.3574,19.3574,19.2712,19.3574,20500.0],["2017-04-27",19.3143,19.4867,19.185,19.2712,121600.0],["2017-04-28",19.4005,19.4005,19.185,19.185,16200.0],["2017-05-01",19.3143,19.3143,18.4089,19.2281,41200.0],["2017-05-02",18.9797,19.3574,18.9797,19.3143,38900.0],["2017-05-03",19.4005,19.4005,19.2712,19.3574,6100.0],["2017-05-04",19.3574,19.4867,19.2712,19.4867,39200.0],["2017-05-05",19.4436,19.5299,19.4436,19.4867,8900.0],["2017-05-08",19.4867,19.573,19.0987,19.573,51800.0],["2017-05-09",19.6592,19.7023,19.5299,19.6161,8600.0],["2017-05-10",19.6592,19.6592,19.6161,19.6592,20800.0],["2017-05-11",19.6592,19.6592,19.5299,19.573,23800.0],["2017-05-12",19.6161,19.6592,19.4867,19.6161,14700.0],["2017-05-15",19.6161,19.7454,19.4867,19.6592,8700.0],["2017-05-16",19.6592,19.7454,19.4867,19.6592,9400.0],["2017-05-17",19.4436,19.7454,19.3574,19.5299,19000.0],["2017-05-18",19.3902,19.6592,19.1418,19.4436,36700.0],["2017-05-19",19.573,19.6161,19.2712,19.3574,14400.0],["2017-05-22",19.5299,19.573,19.3574,19.4005,13600.0],["2017-05-23",19.4005,19.4005,18.8832,18.9694,25900.0],["2017-05-24",18.9263,18.9694,18.8832,18.8832,8800.0],["2017-05-25",18.9694,19.3143,18.9263,19.3143,6500.0],["2017-05-26",19.1419,19.4005,18.8401,19.185,6100.0],["2017-05-30",19.185,19.185,18.7969,18.9263,6900.0],["2017-05-31",18.9263,19.0125,18.8401,18.9263,3100.0],["2017-06-01",18.8832,19.0987,18.3443,18.7538,19200.0],["2017-06-02",18.8401,19.0556,18.797,19.0556,20200.0],["2017-06-05",18.9263,19.2065,18.9263,19.185,19900.0],["2017-06-06",18.8263,19.185,18.8263,18.9263,7600.0],["2017-06-07",19.0987,19.4436,18.9694,19.4005,8900.0],["2017-06-08",19.2712,19.7454,19.0987,19.6592,41900.0],["2017-06-09",19.7454,19.8316,19.7023,19.7885,15900.0],["2017-06-12",18.9694,19.7454,18.9694,19.5299,20100.0],["2017-06-13",19.7885,19.961,19.6592,19.7023,28600.0],["2017-06-14",19.7454,19.7454,19.185,19.6161,18900.0],["2017-06-15",19.7885,19.8748,19.6161,19.8748,43400.0],["2017-06-16",19.9179,20.0903,19.8316,19.8316,77800.0],["2017-06-19",19.9394,19.9394,19.3143,19.6592,43400.0],["2017-06-20",19.3143,20.4783,19.3143,19.961,32600.0],["2017-06-21",20.0472,20.0903,19.5299,19.5299,18000.0],["2017-06-22",19.573,19.8748,18.991,19.1418,22700.0],["2017-06-23",19.3143,19.8316,18.8832,19.6592,886300.0],["2017-06-26",19.7885,20.0041,19.7454,19.9179,69800.0],["2017-06-27",20.0041,20.0472,19.8748,20.0472,20300.0],["2017-06-28",20.0041,20.2197,19.573,20.1334,35400.0],["2017-06-29",20.2628,20.2628,19.4005,19.4867,19700.0],["2017-06-30",19.4626,20.0892,18.6426,19.7647,13500.0],["2017-07-03",19.7206,20.1531,19.5489,20.1099,5700.0],["2017-07-05",20.0236,20.2394,19.6568,20.1962,21600.0],["2017-07-06",19.6784,19.8941,19.29,19.3331,10900.0],["2017-07-07",19.6784,19.6784,19.29,19.4626,4900.0],["2017-07-10",19.3331,19.6352,18.9447,19.3331,19600.0],["2017-07-11",19.3763,19.851,18.9016,19.7215,21800.0],["2017-07-12",19.6352,20.0667,18.9879,20.0667,14600.0],["2017-07-13",19.9157,20.1099,19.851,20.1099,12000.0],["2017-07-14",19.9373,20.0667,19.592,19.7647,15300.0],["2017-07-17",19.6784,20.1099,18.9016,20.1099,19400.0],["2017-07-18",20.0236,20.0236,19.5057,19.8941,9200.0],["2017-07-19",19.4626,20.1099,19.29,19.6783,15100.0],["2017-07-20",19.592,20.1099,19.592,20.1099,11200.0],["2017-07-21",20.2825,20.2825,19.3331,19.592,25800.0],["2017-07-24",19.5057,19.6058,19.29,19.3763,10700.0],["2017-07-25",19.4194,20.1099,17.4775,19.851,17400.0],["2017-07-26",20.0667,20.1099,19.1605,19.8941,7200.0],["2017-07-27",19.29,19.7647,19.29,19.3763,4400.0],["2017-07-28",19.5489,19.6352,19.4626,19.5489,6700.0],["2017-07-31",19.3763,19.6783,19.3763,19.5489,9700.0],["2017-08-01",19.5489,19.7647,19.5489,19.7215,6400.0],["2017-08-02",19.1173,19.592,19.1173,19.4194,7500.0],["2017-08-03",19.5057,19.5057,19.3763,19.4194,6100.0],["2017-08-04",19.4194,19.592,19.4194,19.5489,20500.0],["2017-08-07",19.4194,19.7215,19.2805,19.6352,8000.0],["2017-08-08",19.7129,19.8078,19.5057,19.8078,6400.0],["2017-08-09",19.6352,19.851,19.6352,19.6352,8700.0],["2017-08-10",19.4626,19.592,19.1605,19.3331,22800.0],["2017-08-11",19.4194,19.7215,18.647,19.6783,24400.0],["2017-08-14",19.851,19.8941,19.7215,19.851,18800.0],["2017-08-15",19.9804,19.9804,19.7647,19.9373,6100.0],["2017-08-16",19.851,19.851,19.6352,19.6352,8400.0],["2017-08-17",19.5489,19.5489,18.9016,19.031,9000.0],["2017-08-18",18.9016,19.2468,18.9016,18.9879,26100.0],["2017-08-21",18.9016,18.9879,18.7721,18.8584,9500.0],["2017-08-22",18.8196,18.9559,18.7721,18.8153,15100.0],["2017-08-23",18.7721,18.7721,18.5995,18.6858,16900.0],["2017-08-24",18.5995,18.7721,18.5563,18.6858,21700.0],["2017-08-25",18.729,18.8153,18.5132,18.5995,17500.0],["2017-08-28",18.5995,18.7721,18.5995,18.6858,11600.0],["2017-08-29",18.5995,18.6858,18.514,18.6858,11000.0],["2017-08-30",18.5995,18.8584,18.5995,18.7721,7500.0],["2017-08-31",18.7721,19.2037,18.7074,18.9879,17200.0],["2017-09-01",18.9879,19.3331,18.8584,19.2468,9100.0],["2017-09-05",18.5563,19.0742,18.5563,18.9447,11600.0],["2017-09-06",18.8584,19.5489,18.8584,19.3763,28700.0],["2017-09-07",19.4842,19.5057,18.8153,19.1605,24500.0],["2017-09-08",18.9016,19.1605,18.9016,19.031,5300.0],["2017-09-11",19.2037,19.5057,19.1622,19.5057,6400.0],["2017-09-12",19.7647,19.7647,19.3763,19.7215,11300.0],["2017-09-13",19.5489,19.7647,19.5489,19.6783,6100.0],["2017-09-14",19.3763,19.7215,18.8584,19.4194,35100.0],["2017-09-15",19.4626,19.7431,18.9879,19.6783,34400.0],["2017-09-18",19.7215,19.851,19.6784,19.7215,5500.0],["2017-09-19",19.7647,19.851,19.7647,19.851,3800.0],["2017-09-20",19.851,19.9804,19.8078,19.9804,32800.0],["2017-09-21",20.0236,20.0667,19.9373,19.9804,15300.0],["2017-09-22",19.8078,20.1099,19.8078,20.1099,8500.0],["2017-09-25",20.0667,20.1099,20.0236,20.0667,4300.0],["2017-09-26",19.9778,20.3041,19.9778,20.2394,10100.0],["2017-09-27",20.412,20.5846,20.3688,20.5414,42600.0],["2017-09-28",20.5846,20.6709,20.3688,20.6277,9900.0],["2017-09-29",20.6277,20.8435,20.6277,20.8004,21200.0],["2017-10-02",20.9298,20.973,20.8867,20.973,22400.0],["2017-10-03",21.0853,21.0853,20.0483,20.8261,22500.0],["2017-10-04",20.6965,20.9989,20.5236,20.7397,11700.0],["2017-10-05",20.8693,20.9125,20.6965,20.9125,15600.0],["2017-10-06",20.8693,20.9989,20.5236,20.6532,24100.0],["2017-10-09",20.9125,20.9125,20.6532,20.7829,10900.0],["2017-10-10",20.8261,20.9125,20.6532,20.9125,13900.0],["2017-10-11",20.8693,20.9557,20.7397,20.8261,12600.0],["2017-10-12",20.7829,20.8261,20.178,20.3508,16300.0],["2017-10-13",20.61,20.6532,20.394,20.4804,11200.0],["2017-10-16",20.5236,20.6532,20.4804,20.6532,9000.0],["2017-10-17",20.61,20.6532,20.2644,20.3508,9100.0],["2017-10-18",20.4804,20.8693,20.4804,20.7397,11800.0],["2017-10-19",20.7829,20.9125,20.7829,20.8693,14300.0],["2017-10-20",21.0421,21.0853,20.9989,21.0853,5100.0],["2017-10-23",21.0853,21.0853,20.9125,20.9557,2800.0],["2017-10-24",20.9125,20.9557,20.6956,20.8261,5700.0],["2017-10-25",20.8001,21.0421,20.7397,21.0421,5400.0],["2017-10-26",20.61,20.61,20.3508,20.4804,1900.0],["2017-10-27",20.3508,20.9125,20.3076,20.9125,6800.0],["2017-10-30",20.3076,20.7397,20.0483,20.0483,3500.0],["2017-10-31",20.178,20.2212,19.8539,20.0483,7100.0],["2017-11-01",20.1927,20.1927,19.7459,19.9187,3100.0],["2017-11-02",19.7891,20.0915,19.7891,20.0483,2300.0],["2017-11-03",19.9619,20.3508,19.9619,20.2212,15500.0],["2017-11-06",20.057,20.178,20.0492,20.178,2700.0],["2017-11-07",20.3076,20.3076,19.9187,19.9187,13800.0],["2017-11-08",19.8755,19.9585,17.5855,19.9187,13200.0],["2017-11-09",19.7027,19.8755,19.6163,19.7459,13200.0],["2017-11-10",19.7459,19.8323,19.7459,19.7891,2800.0],["2017-11-13",19.573,20.0051,19.573,20.0051,32900.0],["2017-11-14",19.8755,20.0915,19.8755,20.0051,54700.0],["2017-11-15",19.9619,20.178,19.9187,20.0051,30400.0],["2017-11-16",20.0051,20.2212,20.0051,20.178,2900.0],["2017-11-17",20.0915,20.3076,20.0915,20.2212,4500.0],["2017-11-20",20.3076,20.3076,20.0915,20.2644,3300.0],["2017-11-21",20.2644,20.3508,20.0051,20.1347,8900.0],["2017-11-22",20.0215,20.0915,20.0215,20.0915,2700.0],["2017-11-24",19.7027,20.178,19.7027,20.178,1300.0],["2017-11-27",19.8755,20.0915,19.6595,19.8755,9200.0],["2017-11-28",19.8755,20.3076,19.7027,20.3076,12100.0],["2017-11-29",20.3076,20.3508,19.8928,20.3076,15500.0],["2017-11-30",20.3508,20.394,20.0941,20.2644,10300.0],["2017-12-01",20.2212,20.394,19.8755,20.3508,11200.0],["2017-12-04",20.394,20.4804,20.178,20.3076,8800.0],["2017-12-05",20.3508,20.394,20.3508,20.3508,7000.0],["2017-12-06",20.394,20.61,20.3292,20.4804,4700.0],["2017-12-07",20.4372,20.5236,20.4372,20.5236,8800.0],["2017-12-08",20.5668,20.5668,20.4372,20.4372,10100.0],["2017-12-11",20.394,20.6532,20.0915,20.4372,15200.0],["2017-12-12",20.5668,20.61,20.4372,20.4372,15000.0],["2017-12-13",20.5452,20.6965,20.5452,20.6965,43700.0],["2017-12-14",20.6965,20.8693,20.4804,20.4804,10700.0],["2017-12-15",20.4372,21.0853,20.4372,20.8261,40200.0],["2017-12-18",20.9125,21.1717,20.9125,21.1717,15000.0],["2017-12-19",21.2149,21.2582,21.0421,21.0421,25100.0],["2017-12-20",21.1285,21.1285,20.9557,20.9989,8200.0],["2017-12-21",20.7829,21.2149,20.7829,21.1717,5400.0],["2017-12-22",21.2149,21.2149,20.9125,20.9125,5000.0],["2017-12-26",21.1285,21.1285,21.0421,21.0853,3900.0],["2017-12-27",21.0853,21.1285,20.9989,21.0853,15000.0],["2017-12-28",21.0421,21.0853,20.9989,21.0853,5900.0],["2017-12-29",21.0853,21.0853,20.5668,20.8261,12600.0],["2018-01-02",19.9885,20.7672,19.9885,20.3778,7200.0],["2018-01-03",20.4644,20.5076,20.1615,20.3778,18300.0],["2018-01-04",20.4211,20.6374,20.4211,20.6374,3300.0],["2018-01-05",20.6374,20.6807,20.4644,20.6374,6500.0],["2018-01-08",20.5509,20.6374,20.5076,20.5076,3200.0],["2018-01-09",20.5509,20.7672,20.4211,20.6591,7900.0],["2018-01-10",20.724,20.9836,20.5942,20.9403,117300.0],["2018-01-11",21.1134,21.3297,21.1134,21.3297,1900.0],["2018-01-12",21.3729,21.5027,21.1566,21.3729,13000.0],["2018-01-16",21.5027,22.1084,21.5027,21.8921,9700.0],["2018-01-17",21.9354,22.0652,21.7571,22.0652,5800.0],["2018-01-18",21.9787,22.0219,21.2431,21.3297,13100.0],["2018-01-19",21.2431,21.4595,20.897,21.3297,15100.0],["2018-01-22",21.1999,21.1999,21.0701,21.0701,3100.0],["2018-01-23",21.1134,21.1999,21.1134,21.1999,1400.0],["2018-01-24",21.1134,21.4595,20.8538,21.1999,6800.0],["2018-01-25",21.4162,21.4162,20.5509,20.897,9100.0],["2018-01-26",20.7672,21.3729,20.7672,21.3729,76400.0],["2018-01-29",21.1999,21.4595,21.1999,21.4162,9300.0],["2018-01-30",21.4162,21.5893,21.2864,21.5893,24700.0],["2018-01-31",21.3729,22.1085,21.3729,21.8489,9400.0],["2018-02-01",21.9354,22.2382,21.8489,22.2382,12100.0],["2018-02-02",22.1517,22.4546,21.8489,21.8489,6100.0],["2018-02-05",21.7623,21.7623,20.7672,20.7672,15600.0],["2018-02-06",20.6807,20.9836,20.6807,20.8538,13300.0],["2018-02-07",20.9403,21.0701,20.7672,20.7672,12500.0],["2018-02-08",20.7672,20.7672,20.2913,20.3346,44500.0],["2018-02-09",20.5509,21.0701,20.5076,20.9403,20500.0],["2018-02-12",21.1134,21.4595,20.8538,21.0701,12300.0],["2018-02-13",20.9836,21.0701,20.5509,20.9836,5300.0],["2018-02-14",20.8538,21.3297,20.6374,21.0701,9200.0],["2018-02-15",21.5893,21.5893,21.0268,21.1566,6000.0],["2018-02-16",21.0268,21.8489,21.0268,21.6325,10100.0],["2018-02-20",21.5027,21.546,21.1134,21.1999,5400.0],["2018-02-21",21.1999,21.5893,21.0268,21.4162,6600.0],["2018-02-22",21.4162,21.4162,20.897,21.2432,6100.0],["2018-02-23",21.3297,21.4595,20.9403,20.9836,11800.0],["2018-02-26",20.9836,21.2432,20.724,21.1999,28100.0],["2018-02-27",21.0701,21.7191,21.0701,21.5893,6900.0],["2018-02-28",21.5512,21.5893,21.0701,21.0701,14300.0],["2018-03-01",21.1566,21.2215,20.9836,21.0268,7500.0],["2018-03-02",20.9836,21.2431,20.9403,21.0268,10800.0],["2018-03-05",20.724,21.7191,20.724,21.6325,5900.0],["2018-03-06",21.1999,21.7191,21.1999,21.5893,4300.0],["2018-03-07",21.6758,21.9787,21.6758,21.8921,9300.0],["2018-03-08",22.0652,22.0652,21.2864,21.5027,7700.0],["2018-03-09",21.8921,21.9787,21.6325,21.9354,14400.0],["2018-03-12",21.8056,22.0219,21.3729,22.0219,8000.0],["2018-03-13",21.7191,22.0652,21.4586,21.9354,106300.0],["2018-03-14",21.9354,22.0652,21.7191,21.8489,19300.0],["2018-03-15",21.8056,22.1085,21.8056,22.0219,25400.0],["2018-03-16",21.8921,22.9738,21.8056,22.6276,87200.0],["2018-03-19",22.4113,22.8872,22.4113,22.7142,8400.0],["2018-03-20",22.5844,22.9305,22.5844,22.7142,10000.0],["2018-03-21",22.4987,22.9305,22.4978,22.6276,5900.0],["2018-03-22",22.1517,22.6709,22.0219,22.2382,6800.0],["2018-03-23",22.4978,22.4978,21.4162,21.7191,22300.0],["2018-03-26",21.6325,22.4978,21.546,22.195,24600.0],["2018-03-27",22.1517,22.4546,21.9354,22.0652,4500.0],["2018-03-28",22.1517,22.4546,21.6758,21.8056,10300.0],["2018-03-29",21.8056,22.4546,21.7623,22.368,29300.0],["2018-04-02",22.4113,22.4113,21.4162,21.5893,9100.0],["2018-04-03",22.4762,22.4762,20.8105,21.6325,18300.0],["2018-04-04",21.5027,22.368,21.5027,22.2166,4600.0],["2018-04-05",22.3248,22.3248,21.9138,22.2815,41200.0],["2018-04-06",22.3985,22.4418,21.5753,21.8786,13500.0],["2018-04-09",22.3118,22.4418,22.1819,22.2252,8400.0],["2018-04-10",22.3985,22.3985,22.2685,22.3118,4900.0],["2018-04-11",22.3552,22.4851,22.1385,22.3985,4200.0],["2018-04-12",22.3985,22.4808,21.7053,22.2252,41000.0],["2018-04-13",21.3154,22.3985,20.9255,21.792,66200.0],["2018-04-16",21.5667,22.5285,21.5667,22.2252,31200.0],["2018-04-17",22.4851,22.7018,22.4418,22.5718,7300.0],["2018-04-18",22.6584,23.135,22.3118,22.8317,9700.0],["2018-04-19",22.2477,22.9184,22.2477,22.4418,16300.0],["2018-04-20",22.4418,23.5682,22.4418,22.875,16400.0],["2018-04-23",23.135,23.135,22.9617,23.135,4100.0],["2018-04-24",23.3516,24.0015,22.5285,23.5249,4100.0],["2018-04-25",22.5285,23.5682,22.5285,23.4383,3300.0],["2018-04-26",23.5249,23.5682,22.6151,22.7451,4100.0],["2018-04-27",22.5285,22.6584,21.7486,22.0086,8300.0],["2018-04-30",21.5753,22.3118,21.5753,22.0519,10500.0],["2018-05-01",21.4454,22.2252,21.4454,22.2252,5700.0],["2018-05-02",22.0952,22.2685,22.0086,22.1819,5700.0],["2018-05-03",22.1385,22.1385,21.532,22.0952,9500.0],["2018-05-04",22.0086,22.5718,22.0086,22.5718,9400.0],["2018-05-07",22.7884,22.875,22.6151,22.875,4400.0],["2018-05-08",22.9617,23.135,22.9184,23.0483,6700.0],["2018-05-09",23.0917,23.265,23.005,23.265,11700.0],["2018-05-10",23.0483,23.0483,22.1819,22.6151,36900.0],["2018-05-11",22.6151,22.8101,22.4418,22.5285,6100.0],["2018-05-14",22.4418,22.6151,22.3552,22.3985,7000.0],["2018-05-15",22.0952,22.6584,22.0952,22.4851,3300.0],["2018-05-16",22.4418,22.8317,22.3985,22.5718,9500.0],["2018-05-17",22.7018,23.0917,22.6368,23.0483,7200.0],["2018-05-18",23.1783,23.3516,23.0917,23.3083,8900.0],["2018-05-21",23.3083,23.7415,23.3083,23.7415,5900.0],["2018-05-22",23.6549,23.6982,23.0319,23.265,7700.0],["2018-05-23",23.0085,23.7563,23.0085,23.4816,3800.0],["2018-05-24",23.4383,23.8282,23.0518,23.6116,4100.0],["2018-05-25",23.7493,23.8282,23.3949,23.6549,18300.0],["2018-05-29",23.6116,23.7849,23.3083,23.5249,13800.0],["2018-05-30",23.6116,24.2614,23.6116,24.0881,11800.0],["2018-05-31",24.2181,24.2181,23.2892,23.6982,11000.0],["2018-06-01",24.0665,24.4347,23.8282,24.2181,34100.0],["2018-06-04",24.1314,24.478,23.3949,23.5682,17300.0],["2018-06-05",23.79,24.3914,23.79,24.3914,13700.0],["2018-06-06",24.478,25.0846,24.394,24.738,9700.0],["2018-06-07",24.9113,25.0352,24.7813,24.9546,10400.0],["2018-06-08",24.8246,24.9979,24.8246,24.9113,11200.0],["2018-06-11",24.8246,24.9979,24.673,24.8246,11900.0],["2018-06-12",24.77,24.9113,24.3914,24.5647,6700.0],["2018-06-13",24.5647,24.9113,24.2614,24.4347,32800.0],["2018-06-14",24.3914,24.8246,24.199,24.478,14200.0],["2018-06-15",24.3047,24.6297,24.3047,24.478,24900.0],["2018-06-18",24.5647,24.6947,24.1531,24.3047,28900.0],["2018-06-19",24.608,24.6947,24.1314,24.2181,24700.0],["2018-06-20",24.3914,24.9979,24.3914,24.6947,49900.0],["2018-06-21",24.6513,24.9979,24.3047,24.3914,15400.0],["2018-06-22",24.478,24.9979,24.1748,24.2614,121600.0],["2018-06-25",24.2614,24.5647,24.1748,24.3914,40800.0],["2018-06-26",24.5214,24.5647,24.2181,24.3914,11100.0],["2018-06-27",24.6513,24.6947,24.478,24.608,9200.0],["2018-06-28",24.608,24.6947,24.478,24.5214,11800.0],["2018-06-29",24.6947,24.8246,23.6116,23.9581,22300.0],["2018-07-02",23.8282,24.5647,23.7415,24.478,13500.0],["2018-07-03",24.738,24.8246,24.3914,24.6513,4800.0],["2018-07-05",24.7813,24.7813,23.9148,24.3914,18300.0],["2018-07-06",24.7298,25.9446,24.5563,25.5975,11500.0],["2018-07-09",25.5107,25.9446,25.1637,25.3806,7300.0],["2018-07-10",25.1203,25.1637,24.6864,24.7298,6800.0],["2018-07-11",24.3827,24.9467,24.3393,24.5562,8500.0],["2018-07-12",24.2959,24.7298,24.1658,24.7298,3000.0],["2018-07-13",24.8955,24.8955,23.9489,23.9489,7700.0],["2018-07-16",23.8187,23.9922,23.6018,23.7753,9900.0],["2018-07-17",23.8621,23.8621,23.6408,23.6885,7500.0],["2018-07-18",23.6452,23.6452,23.515,23.5584,6700.0],["2018-07-19",23.5584,23.7753,23.4065,23.6452,19600.0],["2018-07-20",23.5584,23.7319,23.5584,23.6018,11400.0],["2018-07-23",23.515,23.6452,23.515,23.6452,4300.0],["2018-07-24",23.6018,23.7753,23.5584,23.5584,9900.0],["2018-07-25",23.6018,23.6452,22.3002,22.3002,15400.0],["2018-07-26",24.2959,24.2959,22.4954,23.3848,7600.0],["2018-07-27",23.1245,23.1245,22.5605,22.6473,6600.0],["2018-07-30",22.7341,23.4282,22.5605,23.0378,32900.0],["2018-07-31",22.9944,23.2981,22.9944,23.2547,12000.0],["2018-08-01",23.1245,23.6018,23.1245,23.515,7400.0],["2018-08-02",23.3414,23.7319,23.3414,23.6885,55600.0],["2018-08-03",23.5584,23.7753,23.3415,23.515,11900.0],["2018-08-06",23.515,23.6452,23.4716,23.5584,12700.0],["2018-08-07",23.515,23.6452,23.515,23.6018,15600.0],["2018-08-08",23.5627,23.6018,23.5584,23.6018,5700.0],["2018-08-09",23.6018,23.6885,23.4716,23.5584,10200.0],["2018-08-10",23.4716,23.8187,23.4716,23.6018,7600.0],["2018-08-13",23.4716,23.7319,23.4716,23.5584,6200.0],["2018-08-14",23.6452,23.8187,23.2547,23.4282,14300.0],["2018-08-15",23.4282,23.7753,23.0378,23.1245,11300.0],["2018-08-16",23.1679,23.6018,23.1245,23.5584,9000.0],["2018-08-17",23.4282,23.6885,23.2981,23.2981,20300.0],["2018-08-20",23.4282,23.515,23.1245,23.515,7300.0],["2018-08-21",23.6885,23.8187,22.8642,23.4716,74400.0],["2018-08-22",23.2981,24.5129,23.2981,24.3393,31100.0],["2018-08-23",24.1224,24.2959,23.8187,24.2092,12100.0],["2018-08-24",24.2526,24.643,24.2526,24.4695,13000.0],["2018-08-27",24.4695,24.4695,23.4195,23.6885,9600.0],["2018-08-28",23.9055,24.1493,23.574,23.8187,17000.0],["2018-08-29",23.9922,24.1918,23.6556,23.9489,10800.0],["2018-08-30",23.9489,23.9489,23.9055,23.9489,3000.0],["2018-08-31",23.7319,23.8187,23.7319,23.8187,5200.0],["2018-09-04",24.0053,24.1658,23.7319,23.8621,6100.0],["2018-09-05",23.5584,23.9176,23.5584,23.7753,5000.0],["2018-09-06",23.7779,23.8187,23.5584,23.6018,5100.0],["2018-09-07",23.1245,23.8621,23.1245,23.6018,6700.0],["2018-09-10",23.7753,23.7753,23.2981,23.6452,5600.0],["2018-09-11",23.7753,24.0356,23.5584,23.7319,10100.0],["2018-09-12",23.3848,23.6018,23.0811,23.2113,6800.0],["2018-09-13",23.3415,23.3415,22.2568,22.4304,10800.0],["2018-09-14",22.3002,22.7774,22.2134,22.5605,13800.0],["2018-09-17",22.387,22.387,21.1722,22.1267,13600.0],["2018-09-18",22.2134,22.3878,21.9531,21.9531,6800.0],["2018-09-19",22.0399,23.4716,21.9418,22.6039,17300.0],["2018-09-20",22.7774,23.6885,22.0833,23.2113,7500.0],["2018-09-21",23.1679,23.4282,21.9965,23.4282,37400.0],["2018-09-24",22.951,23.554,22.6039,22.7341,6800.0],["2018-09-25",23.3415,23.6018,22.9076,23.1679,2900.0],["2018-09-26",22.9944,24.0573,22.6907,23.0811,20000.0],["2018-09-27",23.4282,24.0356,23.4282,23.515,2400.0],["2018-09-28",23.8187,23.9922,23.2113,23.2981,4900.0],["2018-10-01",23.4976,23.8621,22.1267,23.8621,18200.0],["2018-10-02",23.5454,24.1571,21.4325,22.5952,25000.0],["2018-10-03",22.6994,23.194,22.6994,22.9336,3100.0],["2018-10-04",22.9814,23.4421,22.7902,23.0684,7500.0],["2018-10-05",23.2943,23.5464,23.0336,23.0336,5700.0],["2018-10-08",23.164,23.5377,23.077,23.2161,2700.0],["2018-10-09",23.5725,23.5986,22.4338,22.4338,6600.0],["2018-10-10",23.0075,23.0423,22.1861,22.6598,13200.0],["2018-10-11",22.6598,23.1987,21.3387,21.808,23800.0],["2018-10-12",21.2952,23.2943,21.2952,21.921,20000.0],["2018-10-15",22.0253,22.1209,21.3474,21.4864,14100.0],["2018-10-16",21.695,23.0336,21.695,22.9641,6300.0],["2018-10-17",22.7728,22.7728,21.9036,21.9036,3400.0],["2018-10-18",21.469,22.5903,21.469,22.3643,13000.0],["2018-10-19",22.0688,22.5964,21.5125,21.5125,16700.0],["2018-10-22",22.1296,22.3643,21.5212,21.7993,6100.0],["2018-10-23",21.8167,21.8167,19.8697,20.5912,27100.0],["2018-10-24",20.7042,21.237,19.5916,19.6437,17300.0],["2018-10-25",19.8871,21.0692,19.5864,20.8345,14800.0],["2018-10-26",20.5999,20.7094,19.9914,20.2956,278000.0],["2018-10-29",20.426,21.469,20.426,21.1735,5100.0],["2018-10-30",21.7298,23.0206,21.7211,21.9036,44000.0],["2018-10-31",22.2079,22.8511,20.6781,22.6772,23800.0],["2018-11-01",22.6772,22.6772,22.0688,22.26,9500.0],["2018-11-02",22.2687,22.6859,22.0949,22.6685,10600.0],["2018-11-05",22.6338,22.6772,22.127,22.2165,5600.0],["2018-11-06",22.2252,22.6338,21.6429,21.7993,69400.0],["2018-11-07",21.7993,22.3469,21.7993,22.3469,4900.0],["2018-11-08",22.0688,22.1105,21.6863,21.9732,8800.0],["2018-11-09",21.7559,22.4338,21.6863,21.9384,32800.0],["2018-11-12",21.9036,22.3991,21.8124,22.1036,3300.0],["2018-11-13",22.0949,22.3382,21.3039,21.469,24700.0],["2018-11-14",21.7211,21.7993,21.2865,21.7211,27900.0],["2018-11-15",21.5473,21.7993,21.4864,21.6603,3000.0],["2018-11-16",21.5038,21.8863,21.2978,21.7733,8700.0],["2018-11-19",21.7298,21.8602,21.1387,21.1387,14700.0],["2018-11-20",20.991,22.1818,20.991,21.5125,32100.0],["2018-11-21",21.5994,22.2418,21.5994,21.9558,3100.0],["2018-11-23",21.7385,22.3817,21.469,22.3817,2400.0],["2018-11-26",22.4165,22.4165,22.0253,22.0253,4900.0],["2018-11-27",21.8428,22.1166,21.808,21.8167,4500.0],["2018-11-28",21.8254,21.9514,21.2952,21.4169,9500.0],["2018-11-29",21.4604,22.2079,21.4604,22.1992,18700.0],["2018-11-30",22.1209,22.4599,21.5473,21.8428,11200.0],["2018-12-03",22.599,22.599,22.0471,22.5121,13000.0],["2018-12-04",22.5208,22.5208,21.6516,21.6603,18200.0],["2018-12-06",21.6429,22.3556,21.6429,22.1644,14100.0],["2018-12-07",22.1122,22.1122,21.6429,21.9906,7300.0],["2018-12-10",21.9036,22.3208,21.3039,22.0166,8400.0],["2018-12-11",22.0949,22.0949,20.8432,20.9215,14400.0],["2018-12-12",21.4777,22.4251,21.1996,22.1644,10000.0],["2018-12-13",22.0323,22.3295,21.3213,21.33,9400.0],["2018-12-14",21.2257,21.2257,20.426,20.6868,15600.0],["2018-12-17",20.7215,21.5386,20.426,20.991,16600.0],["2018-12-18",21.2952,21.582,21.1996,21.1996,33100.0],["2018-12-19",21.3126,21.4343,20.426,20.5303,20200.0],["2018-12-20",20.426,20.7215,19.1222,19.3134,26700.0],["2018-12-21",19.0005,19.0875,16.9388,18.9397,35200.0],["2018-12-24",19.0527,20.7433,19.0527,19.9566,4100.0],["2018-12-26",20.2,21.0779,20.1609,20.8172,10700.0],["2018-12-27",20.7042,22.034,20.7042,21.3908,5400.0],["2018-12-28",21.5824,21.9395,21.2253,21.504,12200.0],["2018-12-31",21.6695,22.0353,21.3386,21.5998,11100.0],["2019-01-02",21.774,21.774,20.9205,21.1731,10700.0],["2019-01-03",20.5294,20.9466,20.5294,20.6418,8400.0],["2019-01-04",20.9031,20.9031,20.215,20.5547,14400.0],["2019-01-07",20.4763,20.7289,20.2499,20.7289,14000.0],["2019-01-08",20.7289,20.7507,20.5895,20.7376,13800.0],["2019-01-09",20.7289,20.7724,20.5373,20.5373,9100.0],["2019-01-10",20.6897,20.8682,20.6157,20.6157,7200.0],["2019-01-11",20.6941,21.0599,20.3892,20.9902,8600.0],["2019-01-14",20.7463,21.0337,20.546,20.7289,13500.0],["2019-01-15",20.7724,20.7724,20.7027,20.7027,5000.0],["2019-01-16",20.6766,20.7158,20.424,20.424,7400.0],["2019-01-17",20.276,20.485,19.8666,19.8666,10700.0],["2019-01-18",19.7882,20.5024,19.7882,20.0495,8600.0],["2019-01-22",20.0582,20.5111,19.6402,19.8144,7400.0],["2019-01-23",19.844,20.7115,19.6924,20.2063,12700.0],["2019-01-24",20.1279,20.1279,18.8476,19.405,5400.0],["2019-01-25",19.3353,21.835,19.3353,20.4937,24100.0],["2019-01-28",20.5024,20.9379,19.3362,20.9379,18300.0],["2019-01-29",20.5111,20.8944,19.8405,19.945,13600.0],["2019-01-30",19.8057,20.559,19.8057,20.4502,12200.0],["2019-01-31",20.9292,21.4204,19.7534,20.0844,39300.0],["2019-02-01",20.0582,21.4657,20.0582,20.8334,7500.0],["2019-02-04",20.8247,21.7044,20.0844,20.3631,22100.0],["2019-02-05",20.4171,21.8437,20.3108,20.7289,30900.0],["2019-02-06",20.8595,20.8595,20.3326,20.5373,10800.0],["2019-02-07",20.5599,20.7637,20.2499,20.3108,22000.0],["2019-02-08",20.5146,20.5634,20.0757,20.1715,49300.0],["2019-02-11",20.3805,20.755,20.0757,20.6069,11400.0],["2019-02-12",20.8073,21.2323,20.6244,20.6244,9400.0],["2019-02-13",20.7986,21.0424,20.3997,21.0424,6200.0],["2019-02-14",21.2079,21.8698,21.0868,21.5563,8300.0],["2019-02-15",21.7218,22.0266,21.565,21.565,12800.0],["2019-02-19",21.4605,21.9918,21.3769,21.7479,22000.0],["2019-02-20",21.504,21.9282,21.3124,21.3124,11100.0],["2019-02-21",21.4518,21.8751,21.2863,21.5824,8100.0],["2019-02-22",21.2558,21.8655,21.2558,21.8176,6700.0],["2019-02-25",21.5563,21.9482,21.1034,21.234,11100.0],["2019-02-26",21.3734,21.8698,21.3037,21.4431,4200.0],["2019-02-27",21.3734,21.6373,21.2645,21.4431,4500.0],["2019-02-28",21.4866,21.8577,21.1992,21.1992,8900.0],["2019-03-01",21.2776,21.7557,20.3901,21.2515,12300.0],["2019-03-04",21.3037,21.7218,20.5198,20.7027,9200.0],["2019-03-05",20.5547,20.7724,20.3457,20.5721,8000.0],["2019-03-06",21.3037,21.5659,20.2673,20.4763,9700.0],["2019-03-07",20.3108,20.6853,20.0582,20.215,13900.0],["2019-03-08",20.1889,20.7811,20.1889,20.2063,10000.0],["2019-03-11",20.1628,20.6853,20.0321,20.5547,11100.0],["2019-03-12",20.424,20.5503,20.2847,20.4937,5200.0],["2019-03-13",20.6418,20.6679,20.3805,20.3805,3000.0],["2019-03-14",20.2847,20.3021,19.8414,20.2673,8900.0],["2019-03-15",20.2237,20.7115,20.0321,20.0321,51700.0],["2019-03-18",19.9973,20.8935,19.945,20.0931,38700.0],["2019-03-19",20.067,20.2673,19.5879,19.6924,10400.0],["2019-03-20",20.1192,20.4415,19.9711,20.2673,10400.0],["2019-03-21",20.2498,20.3108,20.0495,20.0495,3900.0],["2019-03-22",19.9886,20.215,19.405,19.405,29900.0],["2019-03-25",19.7473,20.0791,19.2134,19.4834,18900.0],["2019-03-26",19.6228,20.1018,19.6228,19.6837,6700.0],["2019-03-27",19.8231,20.1105,19.5243,19.9799,5300.0],["2019-03-28",20.1105,20.2725,19.5557,20.2411,8900.0],["2019-03-29",20.2063,20.2063,19.5287,19.7795,23500.0],["2019-04-01",20.3221,20.3221,19.6994,19.9015,16700.0],["2019-04-02",19.7795,19.9198,19.4312,19.4312,8800.0],["2019-04-03",19.5966,19.5966,19.3528,19.466,281100.0],["2019-04-04",19.4921,19.7186,19.4921,19.6402,22200.0],["2019-04-05",19.6865,19.7257,19.6184,19.6865,14000.0],["2019-04-08",19.6777,19.7607,19.6079,19.6079,12000.0],["2019-04-09",19.6341,19.7083,19.5118,19.5118,5500.0],["2019-04-10",19.5468,19.6865,19.4333,19.6865,12000.0],["2019-04-11",19.8174,20.5769,19.6865,20.1404,21700.0],["2019-04-12",20.3238,20.3674,20.0793,20.3412,4100.0],["2019-04-15",20.1753,20.1753,19.7301,19.9353,6900.0],["2019-04-16",19.9047,20.0793,19.9047,19.9745,6900.0],["2019-04-17",19.992,20.2539,19.9047,20.2539,5900.0],["2019-04-18",20.0968,20.2539,19.9396,20.0793,4000.0],["2019-04-22",19.9047,20.0968,19.6952,19.6952,3400.0],["2019-04-23",19.7301,20.0182,19.5555,19.6428,6200.0],["2019-04-24",19.573,19.8698,19.4682,19.4682,6000.0],["2019-04-25",19.4769,20.0234,19.4769,19.9047,8800.0],["2019-04-26",19.896,19.992,19.8349,19.992,4200.0],["2019-04-29",20.0007,20.2539,19.9859,20.2015,8700.0],["2019-04-30",20.1666,20.3368,20.1666,20.3238,15500.0],["2019-05-01",20.0374,20.4023,19.9938,20.0357,11000.0],["2019-05-02",20.1841,20.274,20.0706,20.2365,3700.0],["2019-05-03",20.0793,20.4285,20.0793,20.4198,3700.0],["2019-05-06",20.2888,20.9305,20.2888,20.7864,5600.0],["2019-05-07",20.638,20.9087,20.4765,20.6468,5300.0],["2019-05-08",20.9174,20.9349,20.6904,20.769,7600.0],["2019-05-09",20.8476,20.865,20.5289,20.6991,8400.0],["2019-05-10",20.7777,20.9087,20.7341,20.9087,5500.0],["2019-05-13",20.7253,20.7341,20.5158,20.5158,21600.0],["2019-05-14",20.6031,20.6904,20.4634,20.6904,4600.0],["2019-05-15",20.7253,20.8039,20.4634,20.6642,4200.0],["2019-05-16",20.5682,20.8999,20.4896,20.638,15100.0],["2019-05-17",20.5245,21.0396,20.2976,20.6031,6800.0],["2019-05-20",20.4425,20.9261,20.4425,20.7603,5400.0],["2019-05-21",20.7777,20.8825,20.5245,20.8825,3100.0],["2019-05-22",20.6118,20.8912,20.4111,20.6904,9800.0],["2019-05-23",20.5115,20.9436,20.2976,20.6468,12500.0],["2019-05-24",20.8476,20.996,20.6363,20.9872,4100.0],["2019-05-28",20.9872,21.3888,20.8825,21.0571,19900.0],["2019-05-29",21.0484,21.1138,20.3412,20.3849,18700.0],["2019-05-30",20.2976,21.1706,20.2976,21.1269,13100.0],["2019-05-31",21.0745,21.0833,20.8432,20.8563,39600.0],["2019-06-03",20.8999,20.9523,20.6206,20.6206,10300.0],["2019-06-04",20.7428,20.9087,20.5769,20.7253,14800.0],["2019-06-05",20.638,20.6904,19.992,20.4198,24800.0],["2019-06-06",20.5071,21.0571,20.1797,20.4722,101600.0],["2019-06-07",20.5158,21.3888,20.2539,20.3849,19800.0],["2019-06-10",20.6468,20.7079,20.3796,20.542,47200.0],["2019-06-11",20.6249,20.7341,20.5158,20.5595,67700.0],["2019-06-12",20.5595,20.6843,20.3849,20.5595,40700.0],["2019-06-13",20.5595,20.8039,20.3325,20.363,17000.0],["2019-06-14",20.4809,20.5682,20.3849,20.5158,17300.0],["2019-06-17",20.542,20.638,20.3412,20.4241,7800.0],["2019-06-18",20.3936,20.542,20.3412,20.4372,7900.0],["2019-06-19",20.2626,20.5158,20.2365,20.3761,9200.0],["2019-06-20",20.5158,20.5158,20.0706,20.1579,6300.0],["2019-06-21",20.0357,20.4722,20.0357,20.4722,43700.0],["2019-06-24",20.3412,20.6468,20.0793,20.0793,15800.0],["2019-06-25",20.2626,20.4547,20.0793,20.2714,10800.0],["2019-06-26",20.4285,20.4285,20.0793,20.2714,15400.0],["2019-06-27",20.3238,20.4111,20.1317,20.4023,11700.0],["2019-06-28",20.4023,20.8214,20.3761,20.8214,119300.0],["2019-07-01",20.6904,20.6904,20.315,20.5595,18700.0],["2019-07-02",20.5769,21.223,20.315,20.9523,6700.0],["2019-07-03",20.8388,21.0396,20.8388,20.9523,2300.0],["2019-07-05",21.0004,21.0004,20.5192,20.6679,10800.0],["2019-07-08",20.9829,21.0442,20.7904,21.0005,6600.0],["2019-07-09",20.9829,21.0617,20.4842,21.0005,13900.0],["2019-07-10",21.0004,21.0004,20.7729,20.8429,4500.0],["2019-07-11",20.9304,20.9304,20.7117,20.9042,7000.0],["2019-07-12",20.7817,20.9829,20.7117,20.8429,10700.0],["2019-07-15",20.8342,20.9392,20.6592,20.9129,5000.0],["2019-07-16",20.7467,20.9786,20.7467,20.9129,2800.0],["2019-07-17",20.7572,20.8561,20.7572,20.8254,3400.0],["2019-07-18",20.8254,20.8254,20.5629,20.7029,6400.0],["2019-07-19",20.5454,20.8167,20.3004,20.3879,9600.0],["2019-07-22",20.2829,20.7204,20.2129,20.4404,5800.0],["2019-07-23",20.3442,20.6679,20.3442,20.6679,5700.0],["2019-07-24",20.5017,20.6767,20.3442,20.6767,23300.0],["2019-07-25",20.4929,20.5804,20.3442,20.3442,6900.0],["2019-07-26",20.5629,21.4292,20.4562,21.228,11500.0],["2019-07-29",20.5804,21.3811,20.5804,21.0879,12700.0],["2019-07-30",21.0442,21.438,21.0442,21.2192,10100.0],["2019-07-31",21.368,21.3767,21.0355,21.0967,33100.0],["2019-08-01",21.2017,21.438,20.7904,20.8692,11500.0],["2019-08-02",21.018,21.018,20.5892,20.7379,2600.0],["2019-08-05",20.4929,20.4929,20.3092,20.3442,12700.0],["2019-08-06",20.5104,20.5542,20.4317,20.4317,8000.0],["2019-08-07",19.3992,20.3704,18.7954,20.1779,3900.0],["2019-08-08",20.5542,20.5629,20.3879,20.3879,6300.0],["2019-08-09",20.5017,20.5629,19.9811,20.2567,5900.0],["2019-08-12",20.2917,20.4614,20.2917,20.3092,2000.0],["2019-08-13",20.4142,20.9304,20.4142,20.8254,5300.0],["2019-08-14",20.2129,20.4229,20.1692,20.1779,9200.0],["2019-08-15",20.1692,20.2042,19.8979,19.8979,32200.0],["2019-08-16",20.0642,20.3442,20.0554,20.3442,18600.0],["2019-08-19",20.3879,20.7817,20.3879,20.7642,2000.0],["2019-08-20",20.4404,20.5629,20.1692,20.3004,5200.0],["2019-08-21",20.2567,20.4142,20.1692,20.1779,4300.0],["2019-08-22",20.1692,20.1692,20.1692,20.1692,2800.0],["2019-08-23",19.9067,20.1429,19.0929,19.2679,13900.0],["2019-08-26",19.5742,20.0204,19.3292,20.0204,11700.0],["2019-08-27",20.0379,20.0467,19.4692,19.7579,10800.0],["2019-08-28",19.7667,20.1167,19.7046,20.0204,21200.0],["2019-08-29",20.1254,20.5498,19.9067,19.9067,10100.0],["2019-08-30",20.2217,20.3179,20.0729,20.3179,7200.0],["2019-09-03",20.1867,20.2042,19.8804,20.0292,7200.0],["2019-09-04",20.1254,20.1254,19.8892,20.1079,4500.0],["2019-09-05",20.1254,20.3442,19.0579,20.1429,6700.0],["2019-09-06",20.2129,20.2129,19.9242,20.0117,7900.0],["2019-09-09",20.0729,20.3442,19.9854,20.2217,8000.0],["2019-09-10",20.1604,20.5586,20.1604,20.4142,10600.0],["2019-09-11",20.5629,20.5629,20.3529,20.5629,14200.0],["2019-09-12",20.3442,20.7729,20.2663,20.6767,20200.0],["2019-09-13",20.7729,20.9742,20.5104,20.8517,7100.0],["2019-09-16",20.7204,21.0879,20.7204,21.0879,19900.0],["2019-09-17",20.8254,21.2192,20.8254,21.193,13200.0],["2019-09-18",21.2192,21.438,20.9304,21.0792,15100.0],["2019-09-19",20.9305,21.3067,20.9305,20.9655,27700.0],["2019-09-20",20.9129,21.0354,20.6242,20.6504,153000.0],["2019-09-23",20.5804,21.018,20.5804,20.948,10100.0],["2019-09-24",20.8605,21.1405,20.6084,20.7554,14100.0],["2019-09-25",20.8342,20.8954,20.4046,20.8254,17600.0],["2019-09-26",21.1405,21.1405,20.6679,20.7204,12400.0],["2019-09-27",20.7817,21.0879,20.6592,20.6592,10200.0],["2019-09-30",20.6504,21.0004,20.5131,20.8254,14700.0],["2019-10-01",20.9042,21.0004,20.6942,20.6942,5500.0],["2019-10-02",20.6154,20.8254,20.4754,20.5367,7100.0],["2019-10-03",20.4579,20.7117,20.2129,20.7117,4900.0],["2019-10-04",20.3555,20.7819,20.3555,20.6766,7100.0],["2019-10-07",20.624,20.7029,20.5626,20.5626,2500.0],["2019-10-08",20.431,20.5889,20.431,20.5012,4000.0],["2019-10-09",20.738,21.0538,20.738,21.0363,13400.0],["2019-10-10",20.9135,21.4047,20.8433,20.8433,14200.0],["2019-10-11",21.0538,21.2617,20.7713,20.8784,12700.0],["2019-10-14",20.8766,21.0626,20.7205,20.9661,9900.0],["2019-10-15",21.01,21.01,20.8696,20.9836,8800.0],["2019-10-16",21.0714,21.0714,20.9573,21.0538,4800.0],["2019-10-17",21.0187,21.203,21.01,21.0187,11800.0],["2019-10-18",20.8871,21.0565,20.8608,20.9135,17200.0],["2019-10-21",21.0538,21.1284,20.9836,21.0538,14200.0],["2019-10-22",21.017,21.0977,20.9222,21.0538,10700.0],["2019-10-23",21.0275,21.0538,20.9398,20.9836,8800.0],["2019-10-24",21.0977,21.1942,20.9222,20.9661,45900.0],["2019-10-25",20.9135,21.0714,20.9135,20.9485,37400.0],["2019-10-28",20.9485,21.5802,20.8064,21.3082,12300.0],["2019-10-29",21.2205,21.9311,20.988,21.9047,10800.0],["2019-10-30",21.9311,21.9311,21.5538,21.703,9400.0],["2019-10-31",21.7907,21.7907,21.567,21.7644,9200.0],["2019-11-01",21.8784,21.8872,21.6065,21.8784,8700.0],["2019-11-04",21.8872,21.9311,21.7468,21.9311,12600.0],["2019-11-05",21.9311,22.6986,21.9311,22.0626,27700.0],["2019-11-06",21.9311,22.3785,21.853,21.9574,15400.0],["2019-11-07",22.2381,22.4574,22.0539,22.1153,6500.0],["2019-11-08",22.1942,22.4837,22.1065,22.1942,40600.0],["2019-11-11",21.9311,22.2662,21.7653,22.1065,4500.0],["2019-11-12",22.0451,22.317,22.0451,22.0714,4800.0],["2019-11-13",20.624,22.0276,20.624,21.6767,2900.0],["2019-11-14",21.4319,22.1942,21.2749,22.1942,9800.0],["2019-11-15",22.2293,22.3083,21.0424,22.0714,14700.0],["2019-11-18",22.3083,22.317,22.0188,22.2556,4200.0],["2019-11-19",22.2381,22.8083,22.1109,22.282,43000.0],["2019-11-20",22.2381,22.3258,21.5012,21.7644,18100.0],["2019-11-21",21.9223,21.9223,21.0538,21.0538,12200.0],["2019-11-22",21.1854,21.3959,20.7556,21.2468,14200.0],["2019-11-25",21.1591,22.1679,21.1591,22.0802,7800.0],["2019-11-26",21.9749,22.5188,21.9749,22.3521,16700.0],["2019-11-27",22.3521,22.3521,22.0714,22.1942,2100.0],["2019-11-29",22.0714,22.1284,21.6416,21.9486,4100.0],["2019-12-02",21.7293,21.7293,21.3784,21.5802,4800.0],["2019-12-03",21.4661,21.4661,21.3038,21.431,3000.0],["2019-12-04",21.3696,21.7381,21.1854,21.4573,8600.0],["2019-12-05",21.6328,21.7293,21.6153,21.6591,3600.0],["2019-12-06",21.9311,22.6767,21.817,22.4662,13200.0],["2019-12-09",22.2732,22.4153,21.317,21.317,19300.0],["2019-12-10",21.4573,22.1767,21.4573,22.1767,6500.0],["2019-12-11",22.2249,22.396,21.9311,22.3609,6800.0],["2019-12-12",22.3434,22.6767,22.3083,22.4837,8100.0],["2019-12-13",22.4837,22.8083,22.2995,22.7381,6700.0],["2019-12-16",22.8083,23.2118,22.3083,22.4837,17300.0],["2019-12-17",22.3697,22.4837,22.1504,22.2469,35400.0],["2019-12-18",22.4223,22.5802,22.282,22.4749,15200.0],["2019-12-19",22.2995,22.4135,22.2118,22.2118,12800.0],["2019-12-20",22.2995,22.3697,21.817,22.1153,32700.0],["2019-12-23",22.0363,22.0363,21.6416,21.6416,5900.0],["2019-12-24",21.8697,21.8784,21.2556,21.2644,4200.0],["2019-12-26",21.3872,21.624,21.2117,21.2117,8200.0],["2019-12-27",21.5371,21.5371,21.1414,21.2117,6500.0],["2019-12-30",21.3348,21.3876,21.1721,21.1853,9300.0],["2019-12-31",21.2733,21.2821,21.1062,21.1062,9600.0],["2020-01-02",20.9743,21.3436,20.9743,21.2293,5900.0],["2020-01-03",21.2293,21.4052,21.1062,21.2821,8600.0],["2020-01-06",21.2469,21.4404,21.1502,21.1502,5900.0],["2020-01-07",21.2293,21.2469,21.1062,21.1062,4700.0],["2020-01-08",21.1062,21.2689,21.1062,21.1062,6200.0],["2020-01-09",21.1062,21.1853,21.1062,21.1853,8100.0],["2020-01-10",21.1062,21.3173,21.1062,21.1326,10400.0],["2020-01-13",21.2821,21.4316,21.1062,21.4316,7000.0],["2020-01-14",21.4228,21.4404,21.1062,21.1062,21900.0],["2020-01-15",21.1502,21.2293,21.0974,21.1941,7900.0],["2020-01-16",21.3085,21.414,21.3085,21.3085,6100.0],["2020-01-17",21.458,21.458,21.0226,21.071,7900.0],["2020-01-21",20.8353,21.1818,20.6753,20.8599,10400.0],["2020-01-22",20.7184,21.2029,20.7184,21.1326,3300.0],["2020-01-23",21.115,21.458,20.7192,20.7544,14700.0],["2020-01-24",20.6841,21.2909,20.2268,20.4378,6100.0],["2020-01-27",20.0949,20.1916,19.5584,19.9014,10300.0],["2020-01-28",20.2356,20.4114,19.8636,20.2092,14600.0],["2020-01-29",20.1388,20.5609,19.9541,19.9541,15000.0],["2020-01-30",19.9014,20.4027,19.9014,20.0773,7700.0],["2020-01-31",20.1652,20.1652,19.4441,19.4441,16800.0],["2020-02-03",19.3561,20.0008,19.3561,19.3825,9600.0],["2020-02-04",19.6991,20.0509,19.4705,19.4705,15500.0],["2020-02-05",19.7958,20.2268,19.7958,20.2268,32800.0],["2020-02-06",20.5258,20.5565,20.3147,20.3235,15800.0],["2020-02-07",20.0623,20.5873,19.824,20.4554,17500.0],["2020-02-10",20.5697,21.0182,20.5346,20.9831,19200.0],["2020-02-11",20.9215,21.1062,20.9215,21.0446,11200.0],["2020-02-12",21.2733,21.2997,20.7544,20.8775,16100.0],["2020-02-13",20.8951,21.0182,20.772,21.0182,10400.0],["2020-02-14",21.0095,21.0095,20.2883,20.2883,37000.0],["2020-02-18",20.3851,20.7104,19.9629,20.0597,12300.0],["2020-02-19",20.4554,20.5258,20.1476,20.1476,6000.0],["2020-02-20",19.9629,20.2795,19.787,19.787,17100.0],["2020-02-21",19.9805,20.0333,19.7695,19.7695,13500.0],["2020-02-24",19.3473,19.9102,19.3473,19.7079,11400.0],["2020-02-25",19.8838,20.3042,19.3473,19.5936,20000.0],["2020-02-26",19.7167,20.1256,19.7167,19.8398,10500.0],["2020-02-27",19.5144,19.7958,19.3473,19.3473,15800.0],["2020-02-28",19.3385,19.3385,18.6262,18.7845,29300.0],["2020-03-02",18.934,19.022,18.6878,18.8725,23000.0],["2020-03-03",18.9076,18.9076,18.4679,18.4679,222000.0],["2020-03-04",18.4679,18.9164,18.4679,18.9076,18800.0],["2020-03-05",18.6438,19.875,18.2217,18.3272,22200.0],["2020-03-06",17.8523,18.4152,16.243,16.6035,16200.0],["2020-03-09",15.7593,15.7593,14.3082,14.7392,127100.0],["2020-03-10",15.258,16.1726,14.5545,16.0495,15100.0],["2020-03-11",15.8296,16.0319,15.1525,15.3196,20500.0],["2020-03-12",14.5193,15.3178,14.5193,14.616,34200.0],["2020-03-13",15.2756,16.0451,14.5105,14.7304,25600.0],["2020-03-16",14.5105,14.5105,10.8257,11.0016,98800.0],["2020-03-17",11.0016,11.7843,10.1486,11.4325,170500.0],["2020-03-18",10.6234,11.4765,9.5857,10.5003,42400.0],["2020-03-19",10.5531,12.3119,10.1222,10.7466,47400.0],["2020-03-20",10.5619,10.8081,9.5242,10.2013,79200.0],["2020-03-23",10.4124,10.8433,7.4663,8.1347,44900.0],["2020-03-24",8.6799,9.5242,8.3545,9.1108,48000.0],["2020-03-25",9.8232,10.1749,8.9657,9.6561,40800.0],["2020-03-26",9.6033,10.8873,9.3659,10.6147,45800.0],["2020-03-27",10.0694,10.685,9.5242,9.7088,73500.0],["2020-03-30",9.6737,11.0104,9.2603,11.0016,13100.0],["2020-03-31",10.8961,11.2303,10.8169,11.2303,22100.0],["2020-04-01",11.0456,11.2215,10.6586,10.8345,82400.0],["2020-04-02",11.2039,11.349,10.4124,10.6586,48100.0],["2020-04-03",10.4112,10.8973,9.6776,9.6953,36100.0],["2020-04-06",10.1372,10.9856,10.1372,10.7647,33500.0],["2020-04-07",10.9768,10.9768,10.7028,10.8265,27100.0],["2020-04-08",10.9768,10.9856,10.5614,10.7912,23600.0],["2020-04-09",10.9414,11.5955,10.9414,11.3745,29600.0],["2020-04-13",11.2243,11.2243,10.6233,10.6321,11600.0],["2020-04-14",11.0387,11.0387,9.7121,9.8544,44600.0],["2020-04-15",9.3683,10.7293,9.3683,9.6688,36900.0],["2020-04-16",9.6246,9.7218,8.838,9.0766,33100.0],["2020-04-17",9.3418,10.0842,9.1297,9.9339,24400.0],["2020-04-20",9.5097,10.3228,9.5097,9.6334,7000.0],["2020-04-21",9.5008,9.5185,9.1562,9.3683,13800.0],["2020-04-22",9.7748,9.7748,9.1915,9.3418,14000.0],["2020-04-23",9.2357,10.0665,9.1473,9.8897,18500.0],["2020-04-24",9.9427,10.4412,9.8897,10.4288,10500.0],["2020-04-27",10.3405,11.021,10.0488,10.9856,34800.0],["2020-04-28",11.0563,12.276,11.0563,12.2406,58600.0],["2020-04-29",13.257,13.257,12.5234,12.6207,42500.0],["2020-04-30",12.4085,12.4085,10.9945,11.0917,24900.0],["2020-05-01",11.0475,11.2782,10.3139,10.6144,20900.0],["2020-05-04",10.5702,11.0121,10.534,10.9061,11300.0],["2020-05-05",11.1712,11.2596,10.2256,10.2609,13100.0],["2020-05-06",10.5261,10.5261,9.9251,9.9516,20800.0],["2020-05-07",10.199,10.199,9.7218,10.146,30000.0],["2020-05-08",10.2874,11.295,10.1549,10.9591,202900.0],["2020-05-11",10.9149,10.9149,10.2786,10.3846,31400.0],["2020-05-12",10.3846,10.4907,9.9427,9.9427,22100.0],["2020-05-13",9.872,10.002,9.4125,9.5892,20400.0],["2020-05-14",9.3418,9.9056,9.1473,9.3594,27800.0],["2020-05-15",9.3683,9.819,9.3152,9.6953,19400.0],["2020-05-18",10.1902,10.8,9.819,10.7647,33300.0],["2020-05-19",10.6321,10.6498,9.8544,9.9427,9100.0],["2020-05-20",10.2344,10.7735,10.0135,10.7735,17700.0],["2020-05-21",10.7117,10.937,10.6498,10.6498,103900.0],["2020-05-22",10.7382,10.8265,10.4995,10.7824,22900.0],["2020-05-26",11.0298,11.8429,11.0298,11.5513,39500.0],["2020-05-27",12.002,12.5853,11.8783,12.2141,27600.0],["2020-05-28",12.5323,12.5411,11.6662,11.6662,19200.0],["2020-05-29",11.5248,11.7103,11.401,11.5336,9600.0],["2020-06-01",11.4894,12.1611,11.4894,11.5601,22300.0],["2020-06-02",11.8429,12.0312,11.1094,11.1801,26700.0],["2020-06-03",11.5513,12.4395,11.5513,12.3378,19500.0],["2020-06-04",12.1788,12.5941,11.8694,12.223,20500.0],["2020-06-05",12.5941,13.6989,12.5941,13.6989,126300.0],["2020-06-08",14.0259,14.4059,13.6989,14.3971,44400.0],["2020-06-09",13.964,14.4104,13.8712,14.1585,18300.0],["2020-06-10",14.0347,14.6472,13.6724,13.7519,39600.0],["2020-06-11",13.2658,13.3542,11.9578,12.1699,32000.0],["2020-06-12",12.7621,13.637,12.1964,12.5941,17700.0],["2020-06-15",11.9755,13.1068,11.9755,12.983,30500.0],["2020-06-16",13.5221,13.8182,12.9388,13.204,20500.0],["2020-06-17",12.877,12.9212,12.1788,12.2671,20800.0],["2020-06-18",12.2671,12.9477,12.2671,12.6737,18200.0],["2020-06-19",12.8504,12.8858,12.2671,12.877,39200.0],["2020-06-22",12.6207,13.5133,12.4174,12.4616,15300.0],["2020-06-23",12.4704,12.9052,11.949,11.949,34400.0],["2020-06-24",11.9313,12.4704,11.675,11.7103,21700.0],["2020-06-25",11.6662,12.2495,11.4452,12.2406,20600.0],["2020-06-26",11.9048,12.1832,11.5248,11.9136,177900.0],["2020-06-29",12.1257,12.8151,12.1257,12.7797,16300.0],["2020-06-30",12.5853,13.0272,12.5588,12.8151,21600.0],["2020-07-01",13.0095,13.4426,12.5853,13.4426,19700.0],["2020-07-02",13.4071,13.4071,12.4932,12.5642,19800.0],["2020-07-06",12.9812,13.4426,12.5553,12.6263,12500.0],["2020-07-07",12.6085,12.8836,11.9785,11.9874,15000.0],["2020-07-08",11.9874,12.0939,11.5615,11.6414,66400.0],["2020-07-09",11.6236,11.7656,10.9537,11.251,22700.0],["2020-07-10",11.0336,11.8277,11.0336,11.81,16300.0],["2020-07-13",11.8721,11.8721,11.2554,11.7301,17700.0],["2020-07-14",11.7745,11.8543,11.5837,11.8011,10300.0],["2020-07-15",12.1826,12.9102,12.1826,12.5997,20500.0],["2020-07-16",12.4399,12.6973,11.5553,12.3246,14700.0],["2020-07-17",12.298,12.298,11.6503,11.6503,6500.0],["2020-07-20",11.7745,11.9164,11.7745,11.8188,2600.0],["2020-07-21",11.9963,12.573,11.9963,12.573,10400.0],["2020-07-22",12.3512,12.6085,11.8721,12.1649,13200.0],["2020-07-23",12.0407,12.2447,12.0407,12.0673,4200.0],["2020-07-24",12.2004,12.2092,12.1116,12.1116,9500.0],["2020-07-27",12.1471,12.4399,11.9342,12.1471,4800.0],["2020-07-28",11.9963,11.9963,11.8188,11.8188,3700.0],["2020-07-29",11.9253,12.7505,11.8011,12.5287,10400.0],["2020-07-30",12.3601,12.644,11.8721,11.8721,8200.0],["2020-07-31",11.9342,12.5198,11.6236,11.8277,18300.0],["2020-08-03",11.9431,13.0726,11.7399,11.8898,11000.0],["2020-08-04",11.8366,12.0451,11.7124,11.8809,6000.0],["2020-08-05",12.0407,12.5287,12.0407,12.5287,5800.0],["2020-08-06",12.2802,12.2802,12.0673,12.1383,4800.0],["2020-08-07",12.1205,12.6352,12.1205,12.5553,9900.0],["2020-08-10",12.5775,12.644,12.3601,12.3778,12400.0],["2020-08-11",12.644,12.8481,11.8543,12.4488,128300.0],["2020-08-12",12.7239,12.8659,12.4399,12.5908,22800.0],["2020-08-13",12.6263,12.6973,12.5198,12.5198,3100.0],["2020-08-14",12.5553,12.5597,12.2004,12.5109,15500.0],["2020-08-17",12.4355,12.7239,12.4222,12.4666,5900.0],["2020-08-18",12.5464,12.6396,12.1649,12.1738,23200.0],["2020-08-19",12.3246,12.6352,12.2891,12.3068,18800.0],["2020-08-20",12.1116,12.369,12.1116,12.2536,11300.0],["2020-08-21",12.2447,12.258,12.0229,12.0229,20800.0],["2020-08-24",12.1649,12.3601,12.156,12.1738,4100.0],["2020-08-25",12.3512,12.4754,12.2891,12.3157,69800.0],["2020-08-26",12.3335,12.4222,12.1116,12.1116,13100.0],["2020-08-27",12.227,12.5642,12.1205,12.3601,14400.0],["2020-08-28",12.4311,12.5305,12.321,12.4222,10600.0],["2020-08-31",12.4666,12.4887,12.0673,12.0673,15600.0],["2020-09-01",12.1383,12.3778,12.1383,12.3778,11100.0],["2020-09-02",12.3335,12.5287,12.2447,12.5021,15700.0],["2020-09-03",12.4843,12.644,12.3823,12.5021,30900.0],["2020-09-04",12.5464,12.5553,12.3778,12.4045,33500.0],["2020-09-08",12.3778,12.4932,12.2536,12.3778,17900.0],["2020-09-09",12.3778,12.4311,12.3246,12.3246,16300.0],["2020-09-10",12.3335,12.4399,12.3335,12.3423,9000.0],["2020-09-11",12.3335,12.3627,12.1738,12.2004,16600.0],["2020-09-14",12.2714,12.3113,12.2004,12.2625,15000.0],["2020-09-15",12.2447,12.3335,12.2447,12.2536,11000.0],["2020-09-16",12.3246,12.3823,12.1116,12.3157,18800.0],["2020-09-17",12.1205,12.3956,12.085,12.2802,12600.0],["2020-09-18",12.3601,12.369,11.9874,12.0673,48500.0],["2020-09-21",12.014,12.0673,11.3219,11.3663,32100.0],["2020-09-22",11.4284,11.4284,11.0203,11.2687,39700.0],["2020-09-23",11.2598,11.2598,11.0913,11.109,19400.0],["2020-09-24",11.1445,11.1445,11.0469,11.0558,15000.0],["2020-09-25",11.0913,11.5526,11.0025,11.18,20800.0],["2020-09-28",11.2332,11.5349,11.2332,11.4817,4800.0],["2020-09-29",11.5349,11.5349,11.1267,11.526,2600.0],["2020-09-30",11.5349,11.7745,11.18,11.3752,5400.0],["2020-10-01",11.4728,12.0362,11.2421,11.4107,11400.0],["2020-10-02",11.4419,11.6782,11.2814,11.5578,18800.0],["2020-10-05",11.5935,12.4764,11.5935,12.4764,43100.0],["2020-10-06",12.5299,12.6191,11.8851,12.0305,18000.0],["2020-10-07",12.3159,12.842,12.2802,12.7974,15300.0],["2020-10-08",12.9401,13.065,12.4987,12.8866,16000.0],["2020-10-09",12.958,12.958,12.4407,12.6637,5100.0],["2020-10-12",12.6012,13.0543,12.2713,12.3159,11500.0],["2020-10-13",12.2178,12.6369,12.084,12.4586,23100.0],["2020-10-14",12.5299,12.8911,12.3159,12.3159,14900.0],["2020-10-15",12.1286,12.3426,12.0929,12.3426,4400.0],["2020-10-16",12.2445,12.6458,12.1732,12.4318,19300.0],["2020-10-19",12.3052,12.7841,12.3052,12.3337,7800.0],["2020-10-20",12.4853,12.4853,12.2534,12.3069,12500.0],["2020-10-21",12.3783,12.4496,11.9859,12.0929,15900.0],["2020-10-22",12.1286,12.8242,12.1107,12.4942,10600.0],["2020-10-23",12.9669,12.9669,12.6191,12.6458,18900.0],["2020-10-26",12.6191,12.6913,11.8254,12.0662,39900.0],["2020-10-27",12.2195,12.3248,12.0483,12.084,5300.0],["2020-10-28",11.9502,12.3382,11.7629,11.9502,28700.0],["2020-10-29",11.977,11.977,11.1565,11.6827,51100.0],["2020-10-30",11.5935,12.4764,11.5222,12.4318,25500.0],["2020-11-02",12.521,12.8688,12.4586,12.7439,20000.0],["2020-11-03",12.7974,13.0641,12.6369,12.949,24300.0],["2020-11-04",12.5745,12.8866,12.3382,12.5388,8800.0],["2020-11-05",12.5388,12.5388,12.1286,12.3605,26800.0],["2020-11-06",12.5031,12.5031,11.7362,11.7362,10100.0],["2020-11-09",12.7707,13.6001,12.3783,13.1988,50300.0],["2020-11-10",13.3771,14.0906,12.9401,13.3771,42100.0],["2020-11-11",13.2523,14.697,13.2077,14.59,69700.0],["2020-11-12",14.1797,14.4785,13.8988,14.0549,11200.0],["2020-11-13",14.26,14.3135,14.0281,14.1351,15300.0],["2020-11-16",14.5275,15.027,14.5275,14.7951,13400.0],["2020-11-17",14.7683,14.9824,13.9835,14.8397,19500.0],["2020-11-18",14.804,14.8932,14.4116,14.6346,8800.0],["2020-11-19",14.2154,14.8754,14.2154,14.6078,5000.0],["2020-11-20",14.3849,14.3849,13.9523,14.2422,16100.0],["2020-11-23",14.2868,14.5632,14.2868,14.3849,13800.0],["2020-11-24",14.697,15.5085,14.4919,15.3391,74200.0],["2020-11-25",15.0983,15.134,14.9199,15.0715,23400.0],["2020-11-27",15.0715,15.1964,14.5454,15.1964,23600.0],["2020-11-30",15.0805,15.0805,14.4473,14.5008,12400.0],["2020-12-01",14.7237,14.9199,14.3492,14.5186,10300.0],["2020-12-02",14.7416,14.9021,14.4027,14.5454,20400.0],["2020-12-03",14.804,14.8397,14.5275,14.6167,8700.0],["2020-12-04",14.8932,15.1964,14.6167,15.134,12100.0],["2020-12-07",14.7951,14.8754,14.7951,14.8308,3900.0],["2020-12-08",14.6524,15.1161,14.6524,15.027,8800.0],["2020-12-09",14.9289,15.134,14.7728,14.9289,25100.0],["2020-12-10",14.6256,15.4818,14.6256,15.4461,22000.0],["2020-12-11",15.2232,15.4194,15.0894,15.3123,7700.0],["2020-12-14",15.3748,15.3748,14.9378,14.9556,12700.0],["2020-12-15",14.8486,15.4729,14.8486,15.2499,16900.0],["2020-12-16",15.0537,15.1875,14.9021,14.911,10600.0],["2020-12-17",14.9378,15.1251,14.8486,15.1251,7200.0],["2020-12-18",15.2232,15.2232,14.7416,14.7594,88600.0],["2020-12-21",14.7951,15.3034,14.7951,15.027,13900.0],["2020-12-22",15.1964,15.1964,14.7594,14.9378,5500.0],["2020-12-23",15.0894,15.1161,14.9021,15.0091,6400.0],["2020-12-24",14.9062,15.2195,14.8793,14.8793,2200.0],["2020-12-28",15.0852,15.4612,14.9151,15.1389,8800.0],["2020-12-29",15.1389,15.1389,14.8704,14.8704,6400.0],["2020-12-30",14.7987,15.2598,14.7898,15.2195,7100.0],["2020-12-31",15.1748,15.1748,14.8077,14.8077,7500.0],["2021-01-04",14.9688,15.0897,14.7719,14.7719,15700.0],["2021-01-05",14.7719,15.1166,14.7719,14.7719,15100.0],["2021-01-06",14.9957,17.01,14.9957,16.5445,47700.0],["2021-01-07",16.6877,17.0459,16.4908,16.4908,18900.0],["2021-01-08",15.8014,15.9447,15.7209,15.8462,6800.0],["2021-01-11",15.5955,16.07,15.5418,15.5776,11700.0],["2021-01-12",16.1103,16.1103,15.6134,15.8283,5900.0],["2021-01-13",15.6492,15.7298,15.4523,15.4702,6000.0],["2021-01-14",15.5687,15.7522,15.5687,15.6492,5200.0],["2021-01-15",15.4612,15.5731,15.1837,15.1927,9900.0],["2021-01-19",15.3896,15.7835,14.8704,15.2106,14000.0],["2021-01-20",15.13,15.3807,15.0852,15.0852,7800.0],["2021-01-21",15.0852,15.1479,15.0405,15.0405,20900.0],["2021-01-22",15.0405,15.8999,15.0405,15.8999,25400.0],["2021-01-25",15.6492,15.6492,15.0763,15.4523,15900.0],["2021-01-26",15.5337,15.6671,14.8614,14.942,46300.0],["2021-01-27",14.6465,15.0046,14.0199,14.1989,35100.0],["2021-01-28",14.6824,15.3986,14.3735,14.5928,21200.0],["2021-01-29",14.6734,14.6734,14.181,14.4406,17400.0],["2021-02-01",14.4227,15.13,14.1004,14.6824,45500.0],["2021-02-02",14.933,15.8193,14.9151,15.4433,176900.0],["2021-02-03",15.6045,15.6045,15.0226,15.2553,18900.0],["2021-02-04",15.2285,15.6582,15.2016,15.6134,38700.0],["2021-02-05",15.8372,15.9357,15.4791,15.9357,18300.0],["2021-02-08",15.9447,16.079,15.8551,16.079,14800.0],["2021-02-09",16.079,16.2759,15.882,16.2133,15100.0],["2021-02-10",16.3296,16.3296,15.7925,16.1148,15100.0],["2021-02-11",16.1058,16.1774,15.3627,15.5866,16000.0],["2021-02-12",15.4523,15.882,15.1837,15.7209,13100.0],["2021-02-16",15.7388,15.8283,15.4523,15.506,15900.0],["2021-02-17",15.5508,15.882,15.2374,15.4791,19600.0],["2021-02-18",15.3896,15.6045,15.2643,15.3628,30200.0],["2021-02-19",15.3628,16.4013,15.3628,16.4013,45600.0],["2021-02-22",16.1774,17.1891,16.0566,17.0369,21200.0],["2021-02-23",17.1085,17.8516,16.7997,17.3502,27600.0],["2021-02-24",17.6099,18.3529,17.4738,18.2007,45600.0],["2021-02-25",18.2545,18.2545,17.0279,17.0548,41800.0],["2021-02-26",17.019,17.6099,16.925,17.1891,18300.0],["2021-03-01",17.2786,17.5472,16.7056,17.1533,23600.0],["2021-03-02",17.0548,17.3735,17.01,17.01,9800.0],["2021-03-03",17.2607,17.7889,17.1264,17.6457,17900.0],["2021-03-04",17.7379,17.9053,16.9026,17.3234,33400.0],["2021-03-05",17.6815,18.5678,17.3771,18.1739,45300.0],["2021-03-08",18.0664,18.9349,18.0664,18.7558,30500.0],["2021-03-09",18.7558,18.8006,18.4962,18.7648,17900.0],["2021-03-10",18.6842,19.2124,18.4586,19.1676,25100.0],["2021-03-11",19.1676,19.5347,18.8632,19.4989,32800.0],["2021-03-12",19.6063,20.0987,19.1497,19.5078,78200.0],["2021-03-15",20.0002,20.994,19.1139,19.7585,183200.0],["2021-03-16",19.6958,19.7854,18.5768,19.4541,41400.0],["2021-03-17",19.3467,19.6958,18.8006,18.9349,26000.0],["2021-03-18",19.096,19.5222,18.9349,19.1229,26100.0],["2021-03-19",19.5615,19.5615,18.908,19.2124,97600.0],["2021-03-22",19.096,19.472,18.711,19.0602,35600.0],["2021-03-23",18.8901,19.0826,18.5409,18.6394,29500.0],["2021-03-24",18.8632,19.4183,18.1918,18.3708,27700.0],["2021-03-25",18.3708,19.3109,18.1828,18.908,38300.0],["2021-03-26",19.0068,19.0068,18.4679,18.5846,29100.0],["2021-03-29",18.1894,18.6745,17.9648,18.5397,63900.0],["2021-03-30",18.5577,18.9529,18.5128,18.8002,26300.0],["2021-03-31",18.8002,19.2179,18.4229,18.4589,89100.0],["2021-04-01",18.4768,18.7733,18.414,18.6116,35500.0],["2021-04-05",18.8631,18.8631,18.5218,18.5757,28700.0],["2021-04-06",18.6924,18.8272,18.5038,18.6924,21300.0],["2021-04-07",18.7733,18.7733,18.2343,18.378,59300.0],["2021-04-08",18.396,18.5352,18.3691,18.5038,31100.0],["2021-04-09",18.5487,18.8002,18.5128,18.7553,52700.0],["2021-04-12",18.7284,18.8451,18.2972,18.7463,46900.0],["2021-04-13",18.7284,18.8182,18.4319,18.5218,30900.0],["2021-04-14",18.5936,18.7733,18.5936,18.7643,23400.0],["2021-04-15",18.8631,19.0697,18.5218,19.0697,40400.0],["2021-04-16",19.2942,19.2942,18.7373,18.9978,28400.0],["2021-04-19",19.0607,19.1056,18.5218,18.8272,26000.0],["2021-04-20",19.0068,19.3392,18.7149,18.917,48100.0],["2021-04-21",18.917,18.9978,18.7239,18.908,35400.0],["2021-04-22",18.926,18.9529,18.4768,18.8631,59700.0],["2021-04-23",18.9978,19.3571,18.9978,19.2673,34100.0],["2021-04-26",19.3032,19.4919,19.1415,19.402,30900.0],["2021-04-27",19.5458,19.6266,19.3661,19.5907,32100.0],["2021-04-28",19.7254,19.7344,19.3661,19.6266,28900.0],["2021-04-29",19.7434,19.941,19.6176,19.8512,39500.0],["2021-04-30",19.7793,19.932,19.4649,19.8601,45700.0],["2021-05-03",19.9769,19.9769,19.6311,19.8512,30100.0],["2021-05-04",19.7613,19.8961,19.7074,19.7793,23700.0],["2021-05-05",19.7164,19.9823,19.4559,19.7164,29800.0],["2021-05-06",19.6715,19.8961,19.429,19.6715,35600.0],["2021-05-07",19.5008,19.7254,19.5008,19.6446,31100.0],["2021-05-10",19.7523,19.923,19.6266,19.6356,50600.0],["2021-05-11",19.411,20.0308,19.411,19.9859,55600.0],["2021-05-12",19.932,19.9859,19.7344,19.8601,41100.0],["2021-05-13",19.8691,20.1476,19.7524,20.1116,32300.0],["2021-05-14",20.1655,20.3721,19.905,20.2104,49600.0],["2021-05-17",20.2105,20.3003,20.1027,20.2464,20800.0],["2021-05-18",20.1655,20.3452,20.0712,20.2104,38500.0],["2021-05-19",20.0128,20.1745,19.7613,20.0398,22800.0],["2021-05-20",20.1386,20.5608,19.8062,20.4709,53200.0],["2021-05-21",20.6326,20.6326,20.3632,20.4709,19400.0],["2021-05-24",20.426,20.6057,20.3811,20.4081,20600.0],["2021-05-25",20.5608,20.5608,19.8601,19.8781,55500.0],["2021-05-26",19.8781,20.1027,19.8781,20.1027,17300.0],["2021-05-27",20.1476,20.3182,19.9859,20.2464,15100.0],["2021-05-28",20.1116,20.3003,20.0218,20.2823,17000.0],["2021-06-01",20.3093,20.6551,20.2599,20.5518,133500.0],["2021-06-02",20.5518,20.974,20.4709,20.6865,190100.0],["2021-06-03",20.5787,21.1087,20.5608,21.0817,41500.0],["2021-06-04",21.1716,21.2434,21.0279,21.1985,49800.0],["2021-06-07",21.2434,21.2434,21.0054,21.1895,47300.0],["2021-06-08",21.1177,21.2794,20.947,21.2255,53900.0],["2021-06-09",21.1087,21.1985,20.947,21.0548,53200.0],["2021-06-10",21.0638,21.0638,20.7314,20.7494,34800.0],["2021-06-11",20.6955,20.8213,20.4709,20.5338,38200.0],["2021-06-14",20.3452,20.5069,20.0039,20.3093,35800.0],["2021-06-15",20.3407,20.462,20.1835,20.3632,59700.0],["2021-06-16",20.3632,20.5428,20.1386,20.4889,35700.0],["2021-06-17",20.6147,20.6147,19.905,20.0667,91300.0],["2021-06-18",19.8332,20.0757,19.7973,19.9051,120600.0],["2021-06-21",19.9589,20.1745,19.914,19.9589,63300.0],["2021-06-22",20.0308,20.3632,19.8601,20.1745,62000.0],["2021-06-23",20.2105,20.2329,19.9589,20.0218,115300.0],["2021-06-24",20.0937,20.1925,19.7524,20.0039,107500.0],["2021-06-25",20.0218,20.1925,19.6356,20.0757,1576400.0],["2021-06-28",20.1745,20.6865,20.0667,20.2015,125000.0],["2021-06-29",20.2285,20.3727,20.2285,20.2465,18900.0],["2021-06-30",20.1023,20.6612,20.1023,20.6342,55800.0],["2021-07-01",20.7063,21.0669,20.6071,20.8776,48500.0],["2021-07-02",20.8145,21.1931,20.517,20.7423,50200.0],["2021-07-06",20.7793,20.7793,20.3637,20.4539,70900.0],["2021-07-07",20.499,20.499,20.1564,20.3457,54600.0],["2021-07-08",20.0482,20.2285,19.5885,19.6696,45600.0],["2021-07-09",19.8499,20.8415,19.8499,20.3367,28200.0],["2021-07-12",20.2826,20.3367,20.0663,20.1925,55300.0],["2021-07-13",20.1925,20.508,20.0753,20.3457,35200.0],["2021-07-14",20.4268,20.5981,20.3367,20.517,30100.0],["2021-07-15",20.3538,20.6251,20.3457,20.4358,33500.0],["2021-07-16",20.5801,20.7153,20.2736,20.3367,32100.0],["2021-07-19",19.9941,20.2556,19.7553,19.8319,52100.0],["2021-07-20",19.8319,20.6071,19.8229,19.922,66300.0],["2021-07-21",20.2195,20.4719,20.1384,20.1384,13900.0],["2021-07-22",20.0663,20.1708,19.6065,19.8769,51700.0],["2021-07-23",19.8319,20.0572,19.4352,19.6065,45800.0],["2021-07-26",19.4893,19.8319,19.2874,19.3992,48000.0],["2021-07-27",19.291,19.6696,19.291,19.3631,39300.0],["2021-07-28",19.5795,19.5795,19.4082,19.4443,34000.0],["2021-07-29",19.5164,20.1474,19.3812,19.913,171900.0],["2021-07-30",19.9761,20.0572,19.5705,19.7868,41400.0],["2021-08-02",19.8319,20.508,19.6786,20.2375,37700.0],["2021-08-03",20.2375,20.3637,19.895,19.9761,23500.0],["2021-08-04",19.931,20.3006,19.8589,19.9491,17600.0],["2021-08-05",19.94,20.3637,19.8319,20.1925,15000.0],["2021-08-06",20.2556,20.4899,20.0933,20.3547,11400.0],["2021-08-09",20.2736,20.6432,19.9941,20.3908,21800.0],["2021-08-10",20.3908,20.5711,20.1294,20.508,21200.0],["2021-08-11",20.5981,20.9407,20.562,20.9316,25600.0],["2021-08-12",20.8685,20.9136,20.6432,20.7333,27600.0],["2021-08-13",20.7333,20.7333,20.4088,20.4449,22000.0],["2021-08-16",20.2826,20.7243,20.2826,20.5801,18200.0],["2021-08-17",20.4088,20.508,20.2285,20.3998,11200.0],["2021-08-18",20.2916,20.4899,19.8679,20.0122,15500.0],["2021-08-19",19.8409,20.1023,19.8319,20.1023,36500.0],["2021-08-20",20.1023,20.2736,19.9851,20.1294,41800.0],["2021-08-23",20.1879,20.1925,20.0663,20.1474,17100.0],["2021-08-24",20.4268,20.4268,20.1113,20.1925,27500.0],["2021-08-25",20.3277,20.3457,20.1564,20.2556,16700.0],["2021-08-26",20.2285,20.3006,20.1925,20.2736,29800.0],["2021-08-27",20.3187,20.4854,20.2826,20.3277,30500.0],["2021-08-30",20.3277,20.3277,20.1744,20.2465,13700.0],["2021-08-31",20.2465,20.3998,20.1925,20.2736,22100.0],["2021-09-01",20.3367,20.562,20.2601,20.4358,28600.0],["2021-09-02",20.508,20.508,20.3006,20.3096,14900.0],["2021-09-03",20.3277,20.4449,20.2285,20.2646,40800.0],["2021-09-07",20.2826,20.3367,20.0572,20.1023,21300.0],["2021-09-08",20.6387,20.6387,19.8679,20.0122,30600.0],["2021-09-09",19.8418,20.0572,19.7147,19.7598,16300.0],["2021-09-10",20.0482,20.0482,19.5254,19.5705,12300.0],["2021-09-13",20.3367,20.3367,19.3812,19.4443,15400.0],["2021-09-14",19.3361,19.3361,19.0025,19.0116,12100.0],["2021-09-15",19.3361,19.5795,19.0116,19.5795,31800.0],["2021-09-16",19.4262,19.5434,19.3361,19.3992,9500.0],["2021-09-17",19.3,19.5164,19.1648,19.5164,23200.0],["2021-09-20",19.2459,19.4983,19.0566,19.3811,15400.0],["2021-09-21",19.5795,19.6696,19.273,19.3721,7700.0],["2021-09-22",20.2105,20.2105,19.5164,19.7147,6000.0],["2021-09-23",19.5705,19.7327,19.1828,19.5164,20100.0],["2021-09-24",19.5795,19.895,19.3631,19.5164,9800.0],["2021-09-27",19.5614,19.7417,19.4533,19.6426,3900.0],["2021-09-28",19.6245,19.7598,19.4082,19.7147,11600.0],["2021-09-29",19.8956,19.9137,19.588,19.7599,13000.0],["2021-09-30",19.8595,20.0947,19.769,19.9228,18000.0],["2021-10-01",19.7418,20.2847,19.6875,19.7961,10500.0],["2021-10-04",20.3299,20.3299,19.8594,19.8956,5800.0],["2021-10-05",19.9137,20.0675,19.7509,19.9228,6400.0],["2021-10-06",19.8595,19.8775,19.5156,19.6333,15900.0],["2021-10-07",19.7961,19.8323,19.7237,19.769,3600.0],["2021-10-08",20.2756,20.2756,19.3347,19.6152,8900.0],["2021-10-11",19.588,19.6604,19.2352,19.4975,5400.0],["2021-10-12",19.4071,19.4523,19.0723,19.1356,15500.0],["2021-10-13",19.2334,19.5654,19.2334,19.5156,3400.0],["2021-10-14",19.4795,19.6152,19.0633,19.2171,17400.0],["2021-10-15",17.679,18.4634,16.3852,16.5299,101800.0],["2021-10-18",16.4757,17.0276,16.4757,16.7471,27300.0],["2021-10-19",16.7471,16.9371,16.7471,16.9009,12700.0],["2021-10-20",16.8285,16.9009,16.7018,16.9009,20200.0],["2021-10-21",16.7652,17.0547,16.7561,16.9642,6100.0],["2021-10-22",16.9371,17.0999,16.8104,16.824,14500.0],["2021-10-25",16.9461,17.0004,16.8918,16.928,8000.0],["2021-10-26",16.7833,17.0547,16.7652,16.9099,14700.0],["2021-10-27",16.9009,16.9099,16.3942,16.6747,12000.0],["2021-10-28",16.8737,16.8737,16.4078,16.7199,12500.0],["2021-10-29",16.738,17.0185,16.643,16.919,9700.0],["2021-11-01",17.0456,17.0529,16.8285,16.9009,17900.0],["2021-11-02",16.8557,16.9145,16.5118,16.6837,14500.0],["2021-11-03",16.8737,16.8737,16.5571,16.7561,14500.0],["2021-11-04",16.6747,16.6747,16.5571,16.6204,7200.0],["2021-11-05",16.5842,16.8285,16.5571,16.6747,9100.0],["2021-11-08",16.7435,16.8285,16.6702,16.7742,4400.0],["2021-11-09",16.6385,16.738,16.4123,16.7109,16700.0],["2021-11-10",16.5752,16.6747,16.5209,16.6295,9200.0],["2021-11-11",16.6023,16.6295,16.5118,16.5118,7800.0],["2021-11-12",16.5209,16.6476,16.5118,16.6295,2700.0],["2021-11-15",16.6476,16.6476,16.3852,16.4666,8200.0],["2021-11-16",16.5155,16.729,16.3852,16.3942,11800.0],["2021-11-17",16.4666,16.4666,16.2857,16.3309,9000.0],["2021-11-18",16.5118,16.5118,16.168,16.2766,22200.0],["2021-11-19",16.2042,16.6702,16.2042,16.4123,5000.0],["2021-11-22",16.539,16.729,16.4485,16.6747,4500.0],["2021-11-23",16.548,16.7199,16.2857,16.349,17900.0],["2021-11-24",16.5299,16.5345,16.3309,16.4937,16900.0],["2021-11-26",16.3399,16.5118,16.2042,16.2495,6400.0],["2021-11-29",16.4304,16.4304,16.1499,16.2495,10600.0],["2021-11-30",16.1771,16.4033,16.0776,16.2133,6900.0],["2021-12-01",16.3671,16.3671,15.8785,15.978,20200.0],["2021-12-02",16.1499,16.5118,16.0685,16.3671,7500.0],["2021-12-03",16.0233,16.358,16.0233,16.168,12300.0],["2021-12-06",16.3309,16.4395,16.2495,16.2766,4400.0],["2021-12-07",16.4214,16.5118,16.2404,16.4033,9700.0],["2021-12-08",16.2947,16.3761,16.1409,16.3761,5600.0],["2021-12-09",16.358,16.4485,16.2133,16.2404,7900.0],["2021-12-10",16.3761,16.4847,16.2857,16.3399,7800.0],["2021-12-13",16.4033,16.548,16.1771,16.2404,9800.0],["2021-12-14",16.2857,16.4259,16.1137,16.3037,17300.0],["2021-12-15",16.1952,16.4214,16.1499,16.3037,11200.0],["2021-12-16",16.2676,16.4214,15.969,15.9961,24900.0],["2021-12-17",15.8333,15.9057,15.4488,15.8333,71900.0],["2021-12-20",15.6433,15.8333,15.5438,15.7428,15500.0],["2021-12-21",15.6234,15.9961,15.6234,15.9418,20000.0],["2021-12-22",15.8939,16.0866,15.7518,15.7518,22000.0],["2021-12-23",15.8333,16.1364,15.8134,16.0595,12900.0],["2021-12-27",16.0595,16.4757,16.0595,16.4757,22600.0],["2021-12-28",16.168,16.5209,16.1228,16.5209,5900.0],["2021-12-29",16.5933,16.5933,16.5933,16.5933,900.0],["2021-12-30",16.4506,16.6932,16.4479,16.5933,2100.0],["2021-12-31",16.6841,16.7296,16.4479,16.7296,6500.0],["2022-01-03",16.5024,16.666,16.4479,16.5387,9600.0],["2022-01-04",16.6569,16.7387,16.6024,16.6569,5100.0],["2022-01-05",16.6569,16.7659,16.6569,16.6569,11900.0],["2022-01-06",16.7205,16.8023,16.4933,16.7932,22800.0],["2022-01-07",16.7841,16.8105,16.5933,16.7387,5800.0],["2022-01-10",16.6932,16.6932,16.5842,16.6387,4800.0],["2022-01-11",16.5933,16.7659,16.5842,16.5842,2800.0],["2022-01-12",16.6705,16.7387,16.6569,16.6751,17100.0],["2022-01-13",16.6751,16.6751,16.6751,16.6751,500.0],["2022-01-14",16.7841,17.1658,16.7387,17.1658,5600.0],["2022-01-18",17.1658,17.1658,17.1658,17.1658,1200.0],["2022-01-19",17.2021,17.3293,17.1476,17.3293,10800.0],["2022-01-20",17.2657,17.3103,17.084,17.084,17100.0],["2022-01-21",16.9749,17.1022,16.8114,16.9295,5200.0],["2022-01-24",16.8114,17.084,16.7205,16.7478,20600.0],["2022-01-25",16.8205,16.8568,16.8205,16.8568,2300.0],["2022-01-26",16.4206,16.9931,16.4206,16.8568,5300.0],["2022-01-27",16.9022,17.0204,16.5933,16.825,17100.0],["2022-01-28",16.8114,17.6565,16.8114,17.3566,26400.0],["2022-01-31",17.6201,17.6201,17.2975,17.4656,14000.0],["2022-02-01",17.4566,18.0109,17.3202,18.0109,26200.0],["2022-02-02",17.8473,18.0472,17.3611,17.5565,13000.0],["2022-02-03",17.5556,18.02,17.402,17.811,7300.0],["2022-02-04",18.0745,18.0745,17.7201,17.8882,3500.0],["2022-02-07",17.8019,18.0291,17.7201,17.9473,5100.0],["2022-02-08",17.9109,18.1199,17.9109,17.9927,4700.0],["2022-02-09",18.0336,18.1744,17.9473,17.9927,9700.0],["2022-02-10",18.1472,18.1654,17.97,18.0836,6700.0],["2022-02-11",18.1381,18.1381,17.9927,18.0381,10100.0],["2022-02-14",18.1472,18.3744,18.129,18.1744,39200.0],["2022-02-15",18.5107,18.5198,18.1745,18.1926,6900.0],["2022-02-16",18.3744,18.5561,18.2199,18.2744,2700.0],["2022-02-17",18.2017,18.3471,18.1744,18.2926,5100.0],["2022-02-18",18.3925,18.4198,18.1926,18.2926,4400.0],["2022-02-22",18.2108,18.5288,18.1744,18.2835,11900.0],["2022-02-23",18.4016,18.5107,18.2417,18.3198,6700.0],["2022-02-24",18.1744,18.3835,18.0836,18.2471,117900.0],["2022-02-25",18.1017,18.5652,18.1017,18.2835,20100.0],["2022-02-28",18.438,18.4925,18.3289,18.4925,2400.0],["2022-03-01",18.3744,18.4834,18.0018,18.2381,25900.0],["2022-03-02",18.2381,18.5198,18.1745,18.3653,11600.0],["2022-03-03",18.3835,18.5834,18.2199,18.5834,10200.0],["2022-03-04",18.5788,18.5834,18.229,18.5198,9400.0],["2022-03-07",18.4016,18.4016,18.0018,18.0018,19400.0],["2022-03-08",18.129,18.2471,17.7383,17.9927,20500.0],["2022-03-09",18.1381,18.3198,17.8291,17.9473,27600.0],["2022-03-10",17.8927,17.9836,17.602,17.8019,35200.0],["2022-03-11",17.8927,17.9654,17.7201,17.7655,11800.0],["2022-03-14",17.7655,17.9018,17.582,17.6383,9800.0],["2022-03-15",17.4747,17.8837,17.4475,17.7564,14000.0],["2022-03-16",17.82,17.8564,17.6837,17.7655,15100.0],["2022-03-17",17.5202,17.8564,17.5202,17.7473,13400.0],["2022-03-18",17.5529,17.8564,17.4929,17.7019,12700.0],["2022-03-21",17.5565,17.6746,17.502,17.5929,7600.0],["2022-03-22",17.711,17.7383,17.5565,17.5565,8700.0],["2022-03-23",17.5383,17.5383,17.2839,17.3929,18700.0],["2022-03-24",17.5293,17.5293,17.3112,17.3757,4200.0],["2022-03-25",17.5474,17.6292,17.3748,17.4202,8700.0],["2022-03-28",17.4429,17.4429,17.3112,17.402,3500.0],["2022-03-29",17.402,17.4475,17.3657,17.3657,5300.0],["2022-03-30",17.3885,17.4341,17.2023,17.425,12400.0],["2022-03-31",17.4068,17.425,17.2333,17.425,9000.0],["2022-04-01",17.4341,17.4341,17.2562,17.2698,15900.0],["2022-04-04",17.2516,17.2516,17.1147,17.2516,6100.0],["2022-04-05",17.3429,17.3429,17.1238,17.2425,2500.0],["2022-04-06",17.1603,17.3246,17.1147,17.1603,14500.0],["2022-04-07",17.1603,17.2972,17.1147,17.2242,21600.0],["2022-04-08",17.2333,17.2516,16.996,17.2242,9500.0],["2022-04-11",17.1603,17.2242,17.1147,17.2242,7100.0],["2022-04-12",17.2425,17.2607,17.1238,17.2151,14700.0],["2022-04-13",17.1147,17.1147,17.1147,17.1147,2000.0],["2022-04-14",17.1147,17.1147,17.0234,17.0873,5600.0],["2022-04-18",17.069,17.1329,17.0234,17.0873,3100.0],["2022-04-19",17.069,17.1932,17.0325,17.0964,12700.0],["2022-04-20",17.2881,17.3246,17.0873,17.2059,10500.0],["2022-04-21",17.3356,17.3429,17.1786,17.2516,11800.0],["2022-04-22",17.3429,18.1735,17.3246,17.5893,58500.0],["2022-04-25",17.7262,17.9727,17.2516,17.959,24000.0],["2022-04-26",17.8449,17.9818,17.6623,17.7536,47100.0],["2022-04-27",17.7993,17.8814,17.6715,17.7536,14300.0],["2022-04-28",17.7627,17.9818,17.708,17.9818,10300.0],["2022-04-29",18.0183,18.0183,17.7354,17.9818,13400.0],["2022-05-02",18.0001,18.2374,17.9909,18.1918,20600.0],["2022-05-03",18.1918,18.7029,18.0914,18.3378,9900.0],["2022-05-04",18.4017,18.6481,18.3195,18.3424,12000.0],["2022-05-05",18.4291,18.5906,18.137,18.2648,72000.0],["2022-05-06",18.2557,18.2557,18.1826,18.2374,14500.0],["2022-05-09",18.064,18.2556,18.064,18.1589,113000.0],["2022-05-10",18.1644,18.4291,18.0822,18.2556,7700.0],["2022-05-11",18.2374,18.2557,18.1644,18.1918,10400.0],["2022-05-12",18.1918,18.1918,18.0731,18.1644,12800.0],["2022-05-13",18.1644,18.2465,18.1187,18.1552,13300.0],["2022-05-16",18.1644,18.2556,18.0275,18.2009,144700.0],["2022-05-17",18.2465,18.4747,18.2465,18.3926,13500.0],["2022-05-18",18.3926,18.4747,18.3104,18.3104,18100.0],["2022-05-19",18.1918,18.4473,18.1644,18.2009,12800.0],["2022-05-20",18.3287,18.3287,18.0275,18.1552,16300.0],["2022-05-23",18.2739,18.4747,18.21,18.4382,22200.0],["2022-05-24",18.304,18.4775,18.304,18.4775,14000.0],["2022-05-25",18.4838,19.068,18.4656,18.8307,22600.0],["2022-05-26",19.0041,19.5701,18.9265,19.3053,44800.0],["2022-05-27",19.3966,19.8895,19.1867,19.8895,19800.0],["2022-05-31",19.8348,20.1725,19.5153,20.1725,21300.0],["2022-06-01",20.1086,20.3642,19.7891,20.2273,17400.0],["2022-06-02",20.1816,20.5193,19.926,20.4007,17900.0],["2022-06-03",20.5148,20.8936,20.209,20.6471,21300.0],["2022-06-06",20.5467,21.0305,20.4828,20.8023,22100.0],["2022-06-07",20.8023,21.1994,20.5376,20.5559,29100.0],["2022-06-08",20.5559,20.6745,19.8165,20.5924,14400.0],["2022-06-09",20.5559,20.6654,20.063,20.5924,26800.0],["2022-06-10",20.4828,20.6745,20.1542,20.5011,39200.0],["2022-06-13",20.5011,20.5376,19.6522,20.1542,45300.0],["2022-06-14",20.3094,20.3094,19.5518,19.8804,64500.0],["2022-06-15",19.9717,20.0356,19.707,19.926,10300.0],["2022-06-16",19.7115,19.8576,19.5062,19.7161,12600.0],["2022-06-17",19.6522,19.9899,19.5335,19.7161,33600.0],["2022-06-21",19.6522,20.0812,19.6522,19.7617,27500.0],["2022-06-22",19.7526,19.853,19.7161,19.8074,12200.0],["2022-06-23",19.8074,19.8256,19.6431,19.8074,11700.0],["2022-06-24",19.6522,19.8713,19.6522,19.8074,7500.0],["2022-06-27",19.8804,19.9744,19.7161,19.9626,12600.0],["2022-06-28",19.9626,19.9899,19.6613,19.9169,46900.0],["2022-06-29",19.9994,20.0177,19.8711,19.9627,7800.0],["2022-06-30",19.8436,20.0727,19.7978,20.0727,36400.0],["2022-07-01",20.0636,20.5035,20.0269,20.5035,40500.0],["2022-07-05",20.4669,20.6685,20.2652,20.5127,28900.0],["2022-07-06",20.6135,20.6227,20.2194,20.4394,25700.0],["2022-07-07",20.586,20.9801,20.3889,20.6593,27500.0],["2022-07-08",20.696,20.8931,20.4256,20.6593,39900.0],["2022-07-11",20.5768,20.8041,20.3935,20.4943,36700.0],["2022-07-12",20.4027,20.531,20.311,20.3844,19900.0],["2022-07-13",20.2835,20.4394,19.9811,20.256,13400.0],["2022-07-14",20.0819,20.201,19.9352,20.0911,10800.0],["2022-07-15",20.1827,20.1827,19.9627,20.0911,4600.0],["2022-07-18",20.1369,20.3569,20.0269,20.2194,18200.0],["2022-07-19",20.1735,20.8243,20.1735,20.8243,57000.0],["2022-07-20",20.861,21.3193,20.7876,21.3193,28100.0],["2022-07-21",21.1726,21.3284,21.0809,21.1359,24700.0],["2022-07-22",21.0351,21.1543,20.8793,21.1084,16400.0],["2022-07-25",21.3101,21.6767,21.1882,21.5851,38300.0],["2022-07-26",21.7207,21.7418,21.3193,21.5759,15200.0],["2022-07-27",21.6217,21.6217,21.1634,21.2459,7400.0],["2022-07-28",21.0809,21.1359,20.1919,20.2102,32700.0],["2022-07-29",20.311,20.311,19.9719,20.1186,32800.0],["2022-08-01",20.1277,20.8243,19.9719,20.5952,39500.0],["2022-08-02",20.6593,20.806,20.2377,20.2469,11200.0],["2022-08-03",20.3935,20.4137,20.1644,20.1644,7600.0],["2022-08-04",20.1644,20.2744,19.9059,20.1277,77800.0],["2022-08-05",20.0086,20.7968,20.0086,20.1002,11400.0],["2022-08-08",20.1002,20.6777,19.9902,20.4302,40800.0],["2022-08-09",20.1919,20.5218,20.1919,20.421,4600.0],["2022-08-10",20.5127,20.6227,20.2285,20.4852,8200.0],["2022-08-11",20.4852,20.7602,20.256,20.6135,31500.0],["2022-08-12",20.6227,20.9939,20.6227,20.9801,15700.0],["2022-08-15",20.7693,20.9985,20.7418,20.9985,6500.0],["2022-08-16",20.9435,21.3147,20.9435,21.026,9700.0],["2022-08-17",21.0443,21.2734,20.7601,21.0993,7500.0],["2022-08-18",20.9618,21.1543,20.8518,20.971,6500.0],["2022-08-19",20.8335,21.0168,20.531,20.6593,24800.0],["2022-08-22",20.5677,20.6502,20.2835,20.3569,12000.0],["2022-08-23",20.3935,20.4027,20.1552,20.2469,8500.0],["2022-08-24",20.1644,20.4394,20.1644,20.3935,14800.0],["2022-08-25",20.1845,20.3935,20.1845,20.3935,4500.0],["2022-08-26",20.2377,20.311,20.0452,20.0727,32400.0],["2022-08-29",20.0819,20.0819,19.9811,19.9811,20500.0],["2022-08-30",19.9811,20.1369,19.8069,19.9261,14800.0],["2022-08-31",19.9077,20.0727,19.7978,19.7978,13700.0],["2022-09-01",19.9719,19.9719,19.7061,19.8253,16200.0],["2022-09-02",19.7244,19.8894,19.7061,19.7703,3400.0],["2022-09-06",19.7061,19.8894,19.312,19.312,21600.0],["2022-09-07",19.477,19.477,19.0645,19.1653,22500.0],["2022-09-08",19.257,19.3486,19.0737,19.0737,2400.0],["2022-09-09",19.2478,19.6328,19.202,19.202,8200.0],["2022-09-12",19.3211,19.4696,19.2387,19.2478,2300.0],["2022-09-13",19.0645,19.2936,18.9545,18.9545,4800.0],["2022-09-14",18.8995,19.0645,18.5421,18.5604,6100.0],["2022-09-15",18.6979,18.8308,18.3404,18.5146,14600.0],["2022-09-16",18.6026,19.0068,18.3771,18.3771,17400.0],["2022-09-19",18.4504,18.7895,18.4504,18.7712,7000.0],["2022-09-20",18.7712,18.982,18.6108,18.982,13500.0],["2022-09-21",18.9857,19.037,18.7895,18.9087,3800.0],["2022-09-22",18.718,18.7529,18.4504,18.6246,4600.0],["2022-09-23",18.5421,18.8427,18.3954,18.5696,2800.0],["2022-09-26",18.3771,18.4092,18.3313,18.3313,5300.0],["2022-09-27",18.4229,18.4871,18.2396,18.2396,18600.0],["2022-09-28",18.3313,18.3313,18.2396,18.2396,5000.0],["2022-09-29",18.3271,18.41,18.3271,18.4008,9700.0],["2022-09-30",18.4008,18.6771,18.3271,18.3271,28100.0],["2022-10-03",18.585,18.9239,18.4883,18.5942,11000.0],["2022-10-04",18.8612,18.8797,18.4284,18.4284,7700.0],["2022-10-05",18.6061,18.7968,18.4837,18.5481,2500.0],["2022-10-06",18.4837,18.631,18.2442,18.2442,3300.0],["2022-10-07",18.3087,18.7047,18.189,18.7047,35700.0],["2022-10-10",18.7507,19.2527,18.7507,19.1375,10200.0],["2022-10-11",19.1744,19.248,18.8797,19.1191,5500.0],["2022-10-12",18.9349,19.5335,18.8751,19.5243,8600.0],["2022-10-13",19.1744,20.1138,18.8889,20.1138,10000.0],["2022-10-14",19.5897,19.7822,19.5243,19.7822,4700.0],["2022-10-17",19.8467,19.8467,19.1467,19.2665,7700.0],["2022-10-18",19.377,19.6625,19.3401,19.3401,4900.0],["2022-10-19",19.2112,19.4415,18.9718,19.0178,10300.0],["2022-10-20",19.2388,19.5243,19.156,19.3678,2600.0],["2022-10-21",19.2112,19.5612,18.9257,18.9257,2400.0],["2022-10-24",19.0639,19.0639,18.6034,18.6034,1700.0],["2022-10-25",18.8336,19.8559,18.7692,19.8559,1800.0],["2022-10-26",19.5888,19.7454,19.0362,19.3033,6400.0],["2022-10-27",19.6809,19.6809,19.1375,19.2112,9600.0],["2022-10-28",19.2481,19.6625,19.0362,19.191,16200.0],["2022-10-31",19.3309,20.1322,19.1191,19.8375,13100.0],["2022-11-01",19.9065,20.169,19.598,19.7362,7600.0],["2022-11-02",19.9756,20.3993,19.8651,20.3993,14600.0],["2022-11-03",20.3808,20.565,20.123,20.2427,129400.0],["2022-11-04",20.7032,20.7032,20.1874,20.2703,6200.0],["2022-11-07",20.3532,20.5466,20.0585,20.0585,18800.0],["2022-11-08",20.0861,20.2519,19.9111,19.9111,3700.0],["2022-11-09",20.2289,20.2289,20.2059,20.2243,6200.0],["2022-11-10",20.4453,20.4913,20.123,20.3532,8900.0],["2022-11-11",20.3532,20.39,20.169,20.344,5200.0],["2022-11-14",20.344,20.4453,19.9111,20.3072,12000.0],["2022-11-15",20.3072,20.4591,20.1828,20.3532,2500.0],["2022-11-16",20.3993,20.4729,20.3808,20.39,2300.0],["2022-11-17",20.2611,20.4913,20.2519,20.3532,2500.0],["2022-11-18",20.3072,20.4453,20.3072,20.3993,7000.0],["2022-11-21",20.4361,20.4361,20.169,20.2519,8700.0],["2022-11-22",20.4453,20.4453,20.0953,20.123,6800.0],["2022-11-23",20.2151,20.2611,20.0124,20.1045,4600.0],["2022-11-25",20.0677,20.0677,19.948,20.0585,1100.0],["2022-11-28",20.0309,20.3348,19.9111,20.169,8900.0],["2022-11-29",20.2243,20.344,20.123,20.2151,2300.0],["2022-11-30",20.2703,20.3993,20.0401,20.39,10300.0],["2022-12-01",20.2611,20.3992,19.948,20.0769,7100.0],["2022-12-02",19.9848,20.2335,19.948,20.1138,4200.0],["2022-12-05",20.1045,20.1322,19.7177,19.8559,6100.0],["2022-12-06",19.9204,20.0769,19.8006,20.0769,8500.0],["2022-12-07",20.0769,20.0769,19.7638,19.8006,9200.0],["2022-12-08",19.8835,20.0769,19.7362,20.0585,8300.0],["2022-12-09",20.0401,20.0769,19.8559,20.0677,3400.0],["2022-12-12",20.0631,20.0631,19.9111,20.0585,2000.0],["2022-12-13",20.0309,20.3072,19.9415,19.9664,22400.0],["2022-12-14",20.123,20.2151,19.9296,20.0309,10700.0],["2022-12-15",20.0953,20.3992,19.9111,19.9388,8800.0],["2022-12-16",19.8927,19.9388,19.6901,19.8191,10900.0],["2022-12-19",19.819,20.1322,19.4138,19.6809,17600.0],["2022-12-20",19.8006,19.8006,19.5612,19.6256,5900.0],["2022-12-21",19.7914,19.8927,19.5796,19.5796,9300.0],["2022-12-22",19.5796,19.9296,19.5197,19.6625,10100.0],["2022-12-23",19.8283,19.8559,19.6164,19.8559,4100.0],["2022-12-27",19.8467,20.1506,19.6256,19.8651,9300.0],["2022-12-28",19.9848,20.0309,19.8098,19.9388,4300.0],["2022-12-29",19.9665,20.0729,19.7769,19.8971,5700.0],["2022-12-30",19.9156,20.0498,19.7029,19.9156,3600.0],["2023-01-03",20.0081,20.0729,19.8971,19.9711,10900.0],["2023-01-04",19.9711,20.2394,19.9711,19.9897,3800.0],["2023-01-05",19.8879,20.0451,19.8879,19.8879,6700.0],["2023-01-06",20.1192,20.2117,19.8879,20.1192,10000.0],["2023-01-09",20.1192,20.1192,19.9897,19.9897,2700.0],["2023-01-10",20.0729,20.2394,19.9341,20.2394,7300.0],["2023-01-11",20.1191,20.2116,20.0544,20.1654,7800.0],["2023-01-12",20.1192,20.4152,20.0821,20.1469,10700.0],["2023-01-13",20.0359,20.0359,19.9341,19.9341,600.0],["2023-01-17",20.2579,20.2764,19.8971,19.9619,3500.0],["2023-01-18",19.7954,20.1053,19.7954,19.8786,7600.0],["2023-01-19",20.0914,20.0914,19.3051,19.4716,18100.0],["2023-01-20",19.4254,19.8416,19.4254,19.8416,7300.0],["2023-01-23",19.6751,19.8786,19.5641,19.7491,13400.0],["2023-01-24",19.8231,19.8416,19.1941,19.3144,9900.0],["2023-01-25",19.3144,19.4393,19.1016,19.3144,7600.0],["2023-01-26",19.8648,20.5354,19.4254,19.6104,18300.0],["2023-01-27",20.0914,20.0914,19.5974,19.7029,37100.0],["2023-01-30",19.5179,19.6936,18.9351,18.9351,23200.0],["2023-01-31",19.0554,19.6335,18.9814,19.2866,19300.0],["2023-02-01",19.2126,19.4901,19.2126,19.2219,13900.0],["2023-02-02",19.4346,19.4346,18.9814,19.2589,12800.0],["2023-02-03",19.2311,19.2589,19.0554,19.0831,25800.0],["2023-02-06",19.0739,19.0831,18.8704,19.0739,11700.0],["2023-02-07",18.9629,19.1109,18.9166,19.0554,13400.0],["2023-02-08",18.9629,19.1294,18.7871,18.9536,25300.0],["2023-02-09",19.1479,19.1479,18.7871,18.7871,9300.0],["2023-02-10",18.7594,18.8704,18.7316,18.8056,6400.0],["2023-02-13",18.7316,19.0091,18.6114,18.8056,15800.0],["2023-02-14",18.9444,18.9444,18.6484,18.7039,10600.0],["2023-02-15",18.6854,18.7501,18.6484,18.6484,5400.0],["2023-02-16",18.6114,18.6974,18.5281,18.5281,6600.0],["2023-02-17",18.5096,18.6391,18.4541,18.5929,5400.0],["2023-02-21",18.5929,18.6021,18.4449,18.5559,11500.0],["2023-02-22",18.5281,18.5281,18.4264,18.4634,3500.0],["2023-02-23",18.4541,18.5836,18.4264,18.4726,7700.0],["2023-02-24",18.4171,18.468,18.4079,18.4171,7900.0],["2023-02-27",18.4264,18.4356,18.3246,18.3246,8600.0],["2023-02-28",18.3246,18.4079,18.2229,18.2229,13100.0],["2023-03-01",18.3061,18.3061,18.1859,18.1859,10500.0],["2023-03-02",18.1766,18.1766,18.0564,18.0564,7200.0],["2023-03-03",18.0934,18.0934,17.9454,17.9731,19000.0],["2023-03-06",17.9454,17.9639,17.6493,17.7973,38900.0],["2023-03-07",17.8436,17.8436,17.4829,17.6216,23500.0],["2023-03-08",17.5291,17.5661,17.4366,17.5383,21700.0],["2023-03-09",17.5476,17.5476,16.9833,17.1776,30900.0],["2023-03-10",17.0203,17.1452,16.8261,16.9186,18700.0],["2023-03-13",16.7336,16.7336,15.3738,15.5311,35600.0],["2023-03-14",15.5496,15.6143,14.68,14.8003,44400.0],["2023-03-15",14.643,14.7633,14.495,14.569,24800.0],["2023-03-16",14.5783,14.8095,14.495,14.6523,24100.0],["2023-03-17",14.569,14.6338,14.2083,14.2083,16900.0],["2023-03-20",14.3563,15.0537,14.051,14.1528,24400.0],["2023-03-21",14.2453,14.4673,14.236,14.421,33400.0],["2023-03-22",14.4858,14.4858,14.014,14.2499,42000.0],["2023-03-23",14.2684,14.2684,13.9863,14.0788,16800.0],["2023-03-24",13.9863,14.1343,13.8845,14.0603,8700.0],["2023-03-27",14.1944,14.273,13.9215,13.9678,83000.0],["2023-03-28",13.9678,14.0418,13.6533,13.9678,36500.0],["2023-03-29",13.9955,13.9955,13.6903,13.6995,23400.0],["2023-03-30",13.7414,13.8438,13.1549,13.2387,15000.0],["2023-03-31",13.1735,13.3876,12.5684,12.9966,53900.0],["2023-04-03",12.9408,13.4342,12.438,12.5311,63500.0],["2023-04-04",12.6522,12.7173,12.5591,12.6615,23000.0],["2023-04-05",12.587,12.8756,12.587,12.6708,10900.0],["2023-04-06",12.8663,12.8756,12.6522,12.7546,7200.0],["2023-04-10",12.7546,12.7639,12.6615,12.7173,14400.0],["2023-04-11",12.7359,12.8737,12.3915,12.5032,25100.0],["2023-04-12",12.5125,12.5125,12.2518,12.2518,13600.0],["2023-04-13",12.3356,12.4241,12.2425,12.3077,9400.0],["2023-04-14",12.3915,12.3915,11.9353,11.9632,27000.0],["2023-04-17",11.8608,12.3077,11.8096,11.8887,17500.0],["2023-04-18",12.0843,12.2239,11.8794,12.0098,24800.0],["2023-04-19",12.0656,12.978,12.0656,12.7732,39900.0],["2023-04-20",13.4156,14.5477,13.0879,13.4994,72200.0],["2023-04-21",13.5925,13.7228,13.4994,13.7042,14700.0],["2023-04-24",13.5552,13.5738,12.3915,12.3915,37500.0],["2023-04-25",12.4008,12.7266,12.0005,12.1867,18100.0],["2023-04-26",12.168,12.3263,12.0331,12.1122,15000.0],["2023-04-27",12.0563,12.438,12.047,12.1215,10600.0],["2023-04-28",12.2146,12.8942,12.2146,12.4939,11000.0],["2023-05-01",12.4846,12.6894,11.926,12.047,21100.0],["2023-05-02",12.1308,12.1308,11.1812,11.1905,44700.0],["2023-05-03",11.2277,11.535,10.846,10.9391,22900.0],["2023-05-04",11.0136,11.1719,10.3899,10.5574,22100.0],["2023-05-05",10.7529,11.4046,10.6691,11.3115,27800.0],["2023-05-08",11.3953,11.5629,11.1812,11.4884,17900.0],["2023-05-09",11.6188,11.6188,10.6319,11.0043,15000.0],["2023-05-10",10.995,11.1533,10.8926,10.9484,12800.0],["2023-05-11",10.8367,10.9764,10.6226,10.7529,16700.0],["2023-05-12",10.7995,10.8926,10.6226,10.6226,23700.0],["2023-05-15",10.6319,10.6412,10.3899,10.5016,4700.0],["2023-05-16",10.5295,10.5667,10.2968,10.334,6800.0],["2023-05-17",10.6878,11.0043,10.6319,10.9391,11000.0],["2023-05-18",10.9019,11.0695,10.5109,10.6878,18800.0],["2023-05-19",10.6598,10.6598,10.3154,10.4643,6400.0],["2023-05-22",10.5202,10.7902,10.4178,10.7157,14400.0],["2023-05-23",10.9391,11.1672,10.6319,10.8321,20000.0],["2023-05-24",10.7762,10.9298,10.5667,10.6878,12300.0],["2023-05-25",10.6505,10.6505,10.4736,10.483,2600.0],["2023-05-26",10.5667,10.6505,10.3061,10.5481,5900.0],["2023-05-30",10.4271,10.5109,10.3712,10.5016,4700.0],["2023-05-31",10.3526,10.4364,9.9709,10.2409,15300.0],["2023-06-01",10.2595,10.5202,10.2595,10.4457,14000.0],["2023-06-02",10.6133,10.9531,10.4736,10.874,58500.0],["2023-06-05",10.7529,10.9205,10.7166,10.8647,4100.0],["2023-06-06",10.8274,11.3953,10.8274,11.3953,28400.0],["2023-06-07",11.5536,11.8608,11.3953,11.6839,26500.0],["2023-06-08",11.6188,11.8608,11.4139,11.8422,9100.0],["2023-06-09",11.8887,11.9539,11.5257,11.5257,24200.0],["2023-06-12",11.656,11.8701,11.386,11.5443,10400.0],["2023-06-13",11.5908,11.6653,11.1812,11.2371,41400.0],["2023-06-14",11.3395,11.3395,10.725,10.725,27800.0],["2023-06-15",10.7436,10.8926,10.6878,10.7622,69700.0],["2023-06-16",10.7436,10.8274,10.5016,10.5295,26800.0],["2023-06-20",10.5295,10.6971,10.2688,10.6971,340400.0],["2023-06-21",10.7064,10.9298,10.6226,10.8647,128400.0],["2023-06-22",11.1346,11.3022,10.7716,11.0602,113600.0],["2023-06-23",11.1719,11.2929,10.8041,10.9019,92500.0],["2023-06-26",11.0602,11.1067,10.7995,10.9019,9300.0],["2023-06-27",10.9857,11.1905,10.9391,11.0136,30500.0],["2023-06-28",11.1626,11.265,11.0229,11.1346,14800.0],["2023-06-29",11.3953,11.3953,11.1719,11.2464,9800.0],["2023-06-30",11.5843,11.5843,11.0023,11.3684,171600.0],["2023-07-03",11.5562,11.5562,11.0774,11.2464,93400.0],["2023-07-05",11.359,11.3966,10.9563,11.1149,304600.0],["2023-07-06",11.1431,11.1431,10.424,10.7488,135100.0],["2023-07-07",10.8521,11.068,10.6925,10.946,110000.0],["2023-07-10",11.0774,11.3984,11.0774,11.3309,116200.0],["2023-07-11",11.4811,11.5937,10.5986,10.8145,221000.0],["2023-07-12",11.0117,11.3121,10.8427,10.9553,12200.0],["2023-07-13",10.9272,11.3027,10.7394,10.8896,44300.0],["2023-07-14",10.9084,10.9553,10.7657,10.9553,18000.0],["2023-07-17",10.9272,11.2745,10.9272,11.1994,12200.0],["2023-07-18",11.4341,11.8002,11.3684,11.8002,14000.0],["2023-07-19",11.8847,12.1476,11.7627,12.11,10800.0],["2023-07-20",12.2039,12.2227,12.0349,12.0443,28500.0],["2023-07-21",12.3917,12.8423,12.3729,12.5043,19100.0],["2023-07-24",12.5794,13.6871,12.5606,13.4994,73100.0],["2023-07-25",13.3304,13.5745,12.9643,12.9737,20200.0],["2023-07-26",13.2741,13.5745,13.0845,13.3774,32400.0],["2023-07-27",13.3774,13.4806,13.1427,13.2271,6700.0],["2023-07-28",13.3774,14.1753,13.3304,13.8373,35600.0],["2023-07-31",13.9688,14.6728,13.8327,13.9406,37500.0],["2023-08-01",13.612,13.7904,13.152,13.368,12200.0],["2023-08-02",13.2178,13.3774,13.0535,13.2647,6400.0],["2023-08-03",13.2553,13.6496,12.8704,13.368,6600.0],["2023-08-04",13.4806,13.4806,13.2271,13.3492,4200.0],["2023-08-07",13.5745,13.8186,13.5745,13.8092,8300.0],["2023-08-08",13.7247,13.7247,13.1614,13.5745,20100.0],["2023-08-09",13.3877,13.5933,13.152,13.5839,17800.0],["2023-08-10",13.5369,13.7529,13.4337,13.5088,9500.0],["2023-08-11",13.6064,13.612,13.2835,13.2929,3600.0],["2023-08-14",13.1896,13.5276,13.152,13.1708,4300.0],["2023-08-15",13.4562,13.4562,12.8141,12.861,11000.0],["2023-08-16",12.8047,12.9455,12.4855,12.5606,12500.0],["2023-08-17",12.739,12.739,12.2508,12.5606,14100.0],["2023-08-18",12.5794,12.7672,12.5794,12.6451,13800.0],["2023-08-21",12.5512,12.7578,12.4761,12.5043,6000.0],["2023-08-22",12.7202,12.7202,12.2227,12.2227,13200.0],["2023-08-23",12.5043,12.525,12.3166,12.3823,6800.0],["2023-08-24",12.279,12.6498,12.279,12.3635,16600.0],["2023-08-25",12.3353,12.7155,12.11,12.2227,17800.0],["2023-08-28",12.2884,12.5794,12.2884,12.5512,6200.0],["2023-08-29",12.6498,12.6498,12.4574,12.5982,4800.0],["2023-08-30",12.5137,12.5512,12.2602,12.3541,9200.0],["2023-08-31",12.3447,12.4311,12.2978,12.2978,6900.0],["2023-09-01",12.4292,12.7672,12.3447,12.3917,15400.0],["2023-09-05",12.4668,13.0769,12.3917,13.0769,24000.0],["2023-09-06",12.9925,13.0394,12.3166,12.401,7200.0],["2023-09-07",12.4104,12.4104,11.6876,11.7345,10100.0],["2023-09-08",11.819,11.8284,11.3778,11.3778,9600.0],["2023-09-11",11.4153,11.4989,11.2839,11.2839,3900.0],["2023-09-12",11.8744,11.8744,11.406,11.406,1600.0],["2023-09-13",11.88,11.88,11.237,11.3778,7800.0],["2023-09-14",11.4717,11.8472,11.1337,11.3121,16100.0],["2023-09-15",11.2651,11.4811,11.2557,11.4153,10000.0],["2023-09-18",11.4811,11.4811,11.1337,11.2651,9100.0],["2023-09-19",11.2088,11.2745,11.0304,11.1243,11100.0],["2023-09-20",11.1243,11.1459,11.0586,11.0868,7600.0],["2023-09-21",11.068,11.2464,10.8896,10.9741,14500.0],["2023-09-22",10.9835,10.9835,10.73,10.899,16100.0],["2023-09-25",10.9647,10.9647,10.4484,10.486,32200.0],["2023-09-26",10.3545,10.7207,10.0447,10.1198,36000.0],["2023-09-27",10.2137,10.3921,9.979,10.3264,19100.0],["2023-09-28",10.4174,10.4174,10.1105,10.1292,18400.0],["2023-09-29",10.2335,10.3756,9.9217,10.0345,17300.0],["2023-10-02",10.0345,10.9119,9.6706,9.7976,54600.0],["2023-10-03",9.7028,9.9682,8.7837,9.248,73500.0],["2023-10-04",9.3712,9.9966,9.2859,9.8165,26500.0],["2023-10-05",10.1008,10.8209,10.1008,10.5462,30300.0],["2023-10-06",10.5651,10.7451,10.4685,10.6599,10800.0],["2023-10-09",10.6693,10.8825,10.3377,10.5651,11100.0],["2023-10-10",10.6409,11.0105,10.5651,10.5935,9300.0],["2023-10-11",10.7925,10.7925,10.4798,10.4798,10600.0],["2023-10-12",10.4523,10.6599,10.4523,10.5556,3400.0],["2023-10-13",10.6599,10.7641,10.1766,10.2808,15500.0],["2023-10-16",10.2429,10.5177,10.2126,10.3756,14400.0],["2023-10-17",10.3282,10.6693,10.1956,10.5272,24200.0],["2023-10-18",10.5272,10.5556,10.1198,10.3093,13600.0],["2023-10-19",10.2619,10.5177,10.0534,10.2524,13500.0],["2023-10-20",10.224,10.3756,9.4849,9.5039,18100.0],["2023-10-23",8.9638,9.5323,8.9638,9.2385,19500.0],["2023-10-24",9.2291,9.248,8.9069,9.1438,11400.0],["2023-10-25",9.0017,9.248,8.8974,9.2196,17900.0],["2023-10-26",9.2764,9.7692,9.2101,9.7692,50000.0],["2023-10-27",9.7313,10.025,9.2101,9.7692,7500.0],["2023-10-30",9.9492,10.0345,8.6132,9.1343,64300.0],["2023-10-31",9.267,9.5399,8.7269,8.9827,38100.0],["2023-11-01",8.9448,9.4091,8.9448,9.4091,11000.0],["2023-11-02",9.447,10.0534,9.2954,10.0534,15800.0],["2023-11-03",9.845,10.5177,9.845,10.1387,12200.0],["2023-11-06",9.8734,10.3093,9.7407,10.0629,5800.0],["2023-11-07",10.0676,10.0913,9.7768,9.7881,6800.0],["2023-11-08",9.6744,9.736,8.5942,8.7743,54300.0],["2023-11-09",8.67,9.1533,8.67,8.9922,25900.0],["2023-11-10",9.0111,9.9018,8.9448,9.6649,81500.0],["2023-11-13",9.7597,9.7597,9.6839,9.7028,1100.0],["2023-11-14",9.7407,10.1292,9.7407,9.845,9200.0],["2023-11-15",9.9492,10.1577,9.8222,9.826,14900.0],["2023-11-16",9.9397,9.9397,9.5797,9.6176,10900.0],["2023-11-17",9.7786,9.9682,9.7123,9.7502,9900.0],["2023-11-20",9.935,10.025,9.3144,9.7313,19100.0],["2023-11-21",9.7502,10.0629,9.5797,9.7218,33300.0],["2023-11-22",9.9113,9.9113,9.7123,9.8071,9300.0],["2023-11-24",9.9397,10.008,9.7976,9.9208,5100.0],["2023-11-27",10.025,10.0913,9.7976,9.826,12000.0],["2023-11-28",10.0155,10.0345,9.8383,9.9682,22000.0],["2023-11-29",10.1387,10.7072,10.1292,10.2714,16300.0],["2023-11-30",10.3187,11.0673,10.2998,10.4325,11500.0],["2023-12-01",10.7072,11.0578,10.5651,10.9157,8700.0],["2023-12-04",10.8683,11.0768,10.8541,10.8967,13700.0],["2023-12-05",10.8873,11.0578,10.7641,10.8683,6400.0],["2023-12-06",10.8873,11.0389,10.8304,10.9915,10100.0],["2023-12-07",11.0863,11.2284,11.0863,11.2284,4600.0],["2023-12-08",11.4179,11.4653,11.2758,11.4653,6000.0],["2023-12-11",11.5032,11.6453,11.4937,11.6169,15300.0],["2023-12-12",11.6643,11.7022,11.5221,11.5316,20600.0],["2023-12-13",11.5316,12.2707,11.5126,12.2612,63800.0],["2023-12-14",12.3181,13.5025,12.3181,13.3793,29200.0],["2023-12-15",13.3793,13.5688,12.9434,13.4456,29200.0],["2023-12-18",13.3604,13.6351,13.2656,13.5593,14200.0],["2023-12-19",13.6825,14.0047,13.512,13.9668,84700.0],["2023-12-20",13.9952,14.09,13.3604,13.7678,44900.0],["2023-12-21",14.0047,14.0047,13.7394,13.891,9700.0],["2023-12-22",14.071,14.1089,13.9005,14.1089,19800.0],["2023-12-26",14.1184,14.3884,14.09,14.3079,11900.0],["2023-12-27",14.3458,14.3458,14.1184,14.2131,47700.0],["2023-12-28",14.3269,14.3269,14.2131,14.2984,33400.0],["2023-12-29",14.3938,14.3938,14.2221,14.2221,13100.0],["2024-01-02",14.2221,14.4558,14.2126,14.2126,22100.0],["2024-01-03",14.1363,14.3938,14.1363,14.1553,23900.0],["2024-01-04",14.1363,15.0997,14.1363,14.8803,98600.0],["2024-01-05",14.804,15.5003,14.804,15.2237,27900.0],["2024-01-08",15.4526,15.5575,15.1664,15.5575,20800.0],["2024-01-09",15.5289,15.8246,15.3954,15.6625,14200.0],["2024-01-10",15.548,15.7292,15.3801,15.6625,12000.0],["2024-01-11",15.6338,15.9057,15.5098,15.6911,13300.0],["2024-01-12",15.6625,16.0631,15.5003,15.8723,22300.0],["2024-01-16",15.9391,16.0249,15.6625,15.8341,11700.0],["2024-01-17",15.6529,16.0345,15.6501,15.9105,9900.0],["2024-01-18",15.8246,16.0249,15.7578,15.9105,16100.0],["2024-01-19",15.9295,16.0917,15.796,15.9486,12000.0],["2024-01-22",16.1394,16.1585,15.9677,16.0249,32600.0],["2024-01-23",16.2062,16.2252,15.9105,15.9105,19400.0],["2024-01-24",16.2062,16.5495,16.0535,16.1298,18800.0],["2024-01-25",16.2157,16.2348,16.1394,16.2348,9300.0],["2024-01-26",16.5305,16.8786,16.3683,16.8166,61500.0],["2024-01-29",17.1028,17.16,16.9597,17.0837,17700.0],["2024-01-30",17.16,17.16,16.5295,17.1028,41400.0],["2024-01-31",17.1123,17.1123,16.9406,17.0742,31500.0],["2024-02-01",17.0456,17.0456,16.5495,17.0169,34000.0],["2024-02-02",16.8739,16.9883,16.6259,16.9216,29400.0],["2024-02-05",16.912,16.912,16.6239,16.788,47500.0],["2024-02-06",16.8071,16.9692,16.3874,16.54,38100.0],["2024-02-07",16.6344,16.6344,16.2348,16.3588,37400.0],["2024-02-08",16.5019,16.8739,16.2586,16.3206,19200.0],["2024-02-09",16.3588,16.4971,16.2634,16.3874,25400.0],["2024-02-12",16.354,16.6449,16.3206,16.3492,50200.0],["2024-02-13",16.0917,16.3111,15.8342,15.92,44600.0],["2024-02-14",16.0535,16.0535,15.8628,15.9772,10800.0],["2024-02-15",16.0631,16.2157,15.9677,16.1966,25500.0],["2024-02-16",16.1966,16.2062,16.0249,16.1966,34200.0],["2024-02-20",16.0154,16.1966,15.9868,16.0345,17000.0],["2024-02-21",15.9295,15.9772,15.734,15.8437,50400.0],["2024-02-22",15.8341,15.8818,15.7292,15.7292,16700.0],["2024-02-23",15.6434,15.7292,15.6243,15.6243,31500.0],["2024-02-26",15.6148,15.6243,15.3858,15.5003,29000.0],["2024-02-27",15.548,15.548,15.4144,15.4335,14200.0],["2024-02-28",15.3572,15.5384,15.1092,15.1855,29500.0],["2024-02-29",15.2237,15.3715,14.8898,15.2141,43800.0],["2024-03-01",15.052,15.3954,14.9757,15.0234,39800.0],["2024-03-04",15.1092,15.3477,15.0234,15.1283,15600.0],["2024-03-05",15.1283,15.7292,15.1188,15.7292,31400.0],["2024-03-06",15.6911,15.7292,15.2323,15.3477,20700.0],["2024-03-07",15.5194,15.5194,15.1855,15.3286,25100.0],["2024-03-08",15.5861,15.5861,15.1855,15.3095,16100.0],["2024-03-11",15.3095,15.3477,15.2618,15.2618,7900.0],["2024-03-12",15.2237,15.2428,14.9566,15.176,29100.0],["2024-03-13",15.3477,15.3868,15.1855,15.2618,6500.0],["2024-03-14",15.1855,15.3191,14.8517,14.8517,30800.0],["2024-03-15",14.9757,15.1378,14.6609,14.7944,19400.0],["2024-03-18",15.1569,15.1569,14.7944,14.7944,8500.0],["2024-03-19",14.7944,14.9471,14.7134,14.7372,19000.0],["2024-03-20",14.7324,15.2714,14.7181,15.2618,37200.0],["2024-03-21",15.6148,15.6148,15.3954,15.4717,20200.0],["2024-03-22",15.5766,15.6052,15.3572,15.4717,11100.0],["2024-03-25",15.4908,15.5003,15.3572,15.5003,9800.0],["2024-03-26",15.4812,15.5003,15.4049,15.4526,9500.0],["2024-03-27",15.4908,15.672,15.4431,15.6434,9900.0],["2024-03-28",15.7298,15.9793,15.6146,15.701,19600.0],["2024-04-01",15.6626,15.8257,15.6434,15.6914,52500.0],["2024-04-02",15.7202,15.7585,15.5042,15.5474,21600.0],["2024-04-03",15.6434,15.6818,15.4034,15.4034,13000.0],["2024-04-04",15.5378,15.8353,15.2883,15.4034,8400.0],["2024-04-05",15.2595,15.509,15.2595,15.2883,7600.0],["2024-04-08",15.4034,15.5042,15.2595,15.3219,8100.0],["2024-04-09",15.3459,15.3939,15.2307,15.3267,21900.0],["2024-04-10",15.2595,15.2883,14.9332,14.9332,14300.0],["2024-04-11",14.9524,15.0388,14.7892,15.0292,20200.0],["2024-04-12",15.0675,15.1059,14.8756,15.0675,13100.0],["2024-04-15",14.8756,15.1251,14.7796,15.0867,20900.0],["2024-04-16",15.1251,15.1251,14.8756,15.0484,15300.0],["2024-04-17",15.1299,15.1539,14.9812,15.0292,9000.0],["2024-04-18",15.0388,15.2403,14.8852,15.0675,32600.0],["2024-04-19",15.0234,15.3267,15.0234,15.0867,22400.0],["2024-04-22",15.2787,15.8257,15.2787,15.4514,28300.0],["2024-04-23",15.3871,15.9889,15.3871,15.6146,16400.0],["2024-04-24",15.4994,15.6626,15.4994,15.5762,24900.0],["2024-04-25",15.4514,15.6338,15.4514,15.605,16800.0],["2024-04-26",15.6914,15.7873,15.5474,15.6338,17100.0],["2024-04-29",15.7969,16.2864,15.7106,16.0081,99900.0],["2024-04-30",15.9697,16.0657,15.8353,16.0081,59700.0],["2024-05-01",15.9697,16.0273,15.8737,15.8833,25100.0],["2024-05-02",15.8449,16.0177,15.6434,15.6434,27100.0],["2024-05-03",15.8065,15.9697,15.653,15.6818,15700.0],["2024-05-06",15.6434,15.7297,15.6434,15.6818,19000.0],["2024-05-07",15.6818,15.8305,15.6798,15.701,79200.0],["2024-05-08",15.7106,15.7969,15.653,15.701,20800.0],["2024-05-09",15.701,15.7441,15.5954,15.6914,26500.0],["2024-05-10",15.7797,15.9025,15.3939,15.6242,25100.0],["2024-05-13",15.8161,15.9121,15.5714,15.5954,20800.0],["2024-05-14",15.8161,15.8161,15.5954,15.605,16500.0],["2024-05-15",15.6434,15.7393,15.4514,15.5858,21100.0],["2024-05-16",15.7873,15.7873,15.4994,15.509,30100.0],["2024-05-17",15.4418,15.6818,15.3747,15.4226,27700.0],["2024-05-20",15.5474,15.605,15.4226,15.4322,25800.0],["2024-05-21",15.5474,15.5474,15.3555,15.4226,20800.0],["2024-05-22",15.413,15.5378,15.3651,15.3651,18500.0],["2024-05-23",15.4466,15.4994,15.2115,15.2691,21200.0],["2024-05-24",15.3555,15.413,15.2115,15.2499,19500.0],["2024-05-28",15.3939,15.5666,15.1731,15.2211,24400.0],["2024-05-29",15.1155,15.4082,15.0388,15.1059,29700.0],["2024-05-30",15.3123,15.3123,15.0675,15.0963,31300.0],["2024-05-31",15.2307,15.3363,15.1731,15.2115,21500.0],["2024-06-03",15.2115,15.3507,15.01,15.1731,22800.0],["2024-06-04",15.0675,15.2979,14.9236,14.9716,26300.0],["2024-06-05",14.9716,15.1059,14.794,14.8756,39800.0],["2024-06-06",15.0388,15.0388,14.7892,14.7892,18500.0],["2024-06-07",14.7988,14.8564,14.722,14.722,26700.0],["2024-06-10",14.6741,14.8084,14.6549,14.6549,18900.0],["2024-06-11",14.6549,14.7988,14.5013,14.5109,30100.0],["2024-06-12",14.7125,14.8756,14.5973,14.6165,39100.0],["2024-06-13",14.5877,14.7508,14.5109,14.5109,26100.0],["2024-06-14",14.5397,14.6933,14.3957,14.3957,44700.0],["2024-06-17",14.4437,14.4437,14.3094,14.3861,33700.0],["2024-06-18",14.1078,14.6549,14.1078,14.3478,47200.0],["2024-06-20",14.271,14.5781,14.1078,14.1462,32700.0],["2024-06-21",14.1462,14.223,14.0215,14.0406,73400.0],["2024-06-24",14.1462,14.4341,14.0119,14.2134,27400.0],["2024-06-25",14.2134,14.5205,14.1558,14.3094,27400.0],["2024-06-26",14.319,14.6933,14.2422,14.6357,58800.0],["2024-06-27",14.6549,14.8852,14.6549,14.8756,100300.0],["2024-06-28",15.0579,15.0963,14.6837,14.7796,1268200.0],["2024-07-01",14.8666,14.8666,14.4898,14.7024,73300.0],["2024-07-02",14.6347,14.8666,14.6347,14.8279,127400.0],["2024-07-03",14.8666,14.8666,14.7313,14.7313,20400.0],["2024-07-05",14.6444,14.7651,14.4029,14.4705,87200.0],["2024-07-08",14.5575,14.9632,14.4898,14.9052,40100.0],["2024-07-09",14.8859,15.0404,14.8376,14.9342,46400.0],["2024-07-10",14.9052,15.166,14.8762,15.1274,57100.0],["2024-07-11",15.3206,16.0451,15.3109,15.9775,91500.0],["2024-07-12",16.0741,16.2866,15.9098,15.9098,55100.0],["2024-07-15",16.0741,16.5667,16.0741,16.3735,82100.0],["2024-07-16",16.615,17.2622,16.615,17.1077,115900.0],["2024-07-17",17.0787,17.552,17.0594,17.2332,81000.0],["2024-07-18",17.2622,17.6728,16.8903,16.9048,91000.0],["2024-07-19",17.0111,17.3685,16.7406,16.8855,60400.0],["2024-07-22",17.1077,17.2912,16.6633,17.0111,115200.0],["2024-07-23",17.1946,17.4747,17.0497,17.4264,198400.0],["2024-07-24",17.3975,17.8708,17.3105,17.6486,146200.0],["2024-07-25",17.61,18.2089,17.61,18.0737,73400.0],["2024-07-26",18.0543,18.3441,17.9819,18.1413,55000.0],["2024-07-29",18.093,18.1896,17.8515,17.9481,52700.0],["2024-07-30",18.0447,18.3345,17.9577,18.1703,55400.0],["2024-07-31",18.2379,18.2765,17.7742,17.8708,98600.0],["2024-08-01",17.7742,17.7742,16.8758,16.9241,70200.0],["2024-08-02",16.4315,16.8082,16.1707,16.3445,42800.0],["2024-08-05",15.9388,15.9968,15.3776,15.6007,52700.0],["2024-08-06",15.62,15.8712,15.4365,15.8229,69700.0],["2024-08-07",15.9292,16.0113,15.5138,15.6007,46300.0],["2024-08-08",15.707,16.0161,15.5717,15.736,52500.0],["2024-08-09",15.7843,15.8934,15.62,15.6683,37000.0],["2024-08-12",15.6973,15.8326,15.4462,15.6587,46400.0],["2024-08-13",15.7939,15.9388,15.649,15.7456,57800.0],["2024-08-14",15.7166,15.8905,15.6683,15.7263,51100.0],["2024-08-15",15.9871,16.2962,15.9388,16.1224,80500.0],["2024-08-16",16.103,16.673,16.103,16.3832,58700.0],["2024-08-19",16.3542,16.5957,16.3445,16.5667,49400.0],["2024-08-20",16.5667,16.6054,16.3639,16.6054,40700.0],["2024-08-21",16.6054,16.702,16.5184,16.702,32300.0],["2024-08-22",16.615,16.8372,16.5715,16.8179,59200.0],["2024-08-23",16.8082,17.7356,16.8082,17.6969,85900.0],["2024-08-26",17.7742,18.2089,17.639,18.2089,84800.0],["2024-08-27",18.0737,18.0737,17.5723,17.8128,43100.0],["2024-08-28",18.2089,18.2572,17.7114,17.9094,27000.0],["2024-08-29",17.9577,18.0205,17.7645,17.9481,53600.0],["2024-08-30",18.0205,18.0205,17.8003,17.9867,16500.0],["2024-09-03",17.8805,18.0543,17.7452,18.0543,44100.0],["2024-09-04",17.8225,18.035,17.7645,17.8128,20100.0],["2024-09-05",17.8225,17.8225,17.2429,17.552,25100.0],["2024-09-06",17.552,17.552,17.1907,17.2236,28000.0],["2024-09-09",17.2526,17.3685,17.1173,17.2043,22600.0],["2024-09-10",17.2477,17.4747,17.0594,17.4651,31000.0],["2024-09-11",17.3298,17.3298,16.7985,17.0304,36400.0],["2024-09-12",17.1705,17.1801,16.9724,17.0497,13900.0],["2024-09-13",17.2719,17.7162,17.2719,17.7162,20300.0],["2024-09-16",17.8032,17.9577,17.5665,17.9384,13300.0],["2024-09-17",18.064,18.3538,17.9771,17.9867,25000.0],["2024-09-18",17.9481,18.3731,17.6776,18.064,33400.0],["2024-09-19",18.3635,18.4977,18.1799,18.4504,17900.0],["2024-09-20",18.2765,19.2811,18.122,18.9334,166000.0],["2024-09-23",18.9141,18.9769,18.3538,18.6532,39500.0],["2024-09-24",18.6436,18.6532,18.4117,18.4117,25400.0],["2024-09-25",18.4697,18.5953,18.0737,18.3055,45900.0],["2024-09-26",18.4214,18.5856,18.1944,18.3538,33300.0],["2024-09-27",18.1751,18.7885,18.1751,18.7692,46000.0],["2024-09-30",18.6963,19.0168,18.5992,18.842,49600.0],["2024-10-01",18.8517,18.8517,18.0942,18.2593,59200.0],["2024-10-02",18.3467,18.4826,18.1719,18.1816,25400.0],["2024-10-03",18.0942,18.2593,17.6474,17.8611,54300.0],["2024-10-04",18.0844,18.4535,18.0844,18.3661,27300.0],["2024-10-07",18.337,18.5215,18.2253,18.3952,12000.0],["2024-10-08",18.6332,18.8187,18.3661,18.3952,25200.0],["2024-10-09",18.2301,18.7012,18.2301,18.4729,27800.0],["2024-10-10",18.4535,18.5604,18.3175,18.5118,20900.0],["2024-10-11",18.4535,19.1431,18.4535,19.1431,24000.0],["2024-10-14",19.1819,19.415,19.1819,19.2694,25700.0],["2024-10-15",19.3179,20.0318,19.1722,19.8424,43800.0],["2024-10-16",20.0998,20.3474,19.8521,19.9104,32200.0],["2024-10-17",20.192,20.192,19.6384,20.0755,38800.0],["2024-10-18",20.1532,20.3377,19.6093,19.8327,22800.0],["2024-10-21",20.396,20.4251,19.2548,19.3179,48000.0],["2024-10-22",19.4248,19.7647,19.4053,19.5899,15300.0],["2024-10-23",19.7161,20.2542,19.6384,20.2115,40700.0],["2024-10-24",20.4057,20.4057,19.9104,20.0463,14300.0],["2024-10-25",20.0269,20.0803,19.8909,19.9104,21800.0],["2024-10-28",20.2357,20.7359,20.1532,20.6194,27300.0],["2024-10-29",20.5611,20.6776,20.2406,20.4154,52100.0],["2024-10-30",20.4834,20.9545,20.4834,20.6097,33600.0],["2024-10-31",20.7553,20.8428,20.1532,20.2697,59300.0],["2024-11-01",20.2989,20.3863,20.0658,20.2115,29600.0],["2024-11-04",20.2309,20.2794,20.0318,20.2115,29700.0],["2024-11-05",20.3863,20.5125,20.09,20.4543,27400.0],["2024-11-06",21.4158,23.3136,20.6679,23.1155,150200.0],["2024-11-07",22.659,23.0183,22.1734,22.1734,28500.0],["2024-11-08",22.4064,22.6395,22.2608,22.4939,21800.0],["2024-11-11",22.8241,23.2709,22.8241,23.1252,15400.0],["2024-11-12",23.2611,23.3486,22.8581,23.0086,36900.0],["2024-11-13",23.0378,23.5661,22.9018,22.9795,30900.0],["2024-11-14",22.9115,22.9115,22.1248,22.5424,25900.0],["2024-11-15",22.6687,22.9115,22.3385,22.9115,25100.0],["2024-11-18",22.9503,22.9892,22.659,22.659,13800.0],["2024-11-19",22.4064,22.6007,22.3773,22.4939,29800.0],["2024-11-20",22.659,22.659,22.2073,22.6201,34500.0],["2024-11-21",22.7075,23.062,22.6298,22.7172,18100.0],["2024-11-22",22.7172,23.1931,22.557,23.1349,29300.0],["2024-11-25",23.3097,24.0915,23.3097,23.6593,61600.0],["2024-11-26",23.6982,23.9653,22.9698,23.7468,37600.0],["2024-11-27",23.7856,23.8196,23.4165,23.4748,17800.0],["2024-11-29",23.5525,23.5525,23.0766,23.1349,15900.0],["2024-12-02",22.9105,23.3583,22.9105,23.1349,35100.0],["2024-12-03",23.0669,23.0669,22.7464,22.9018,24100.0],["2024-12-04",23.0572,23.1057,22.8921,22.9601,22100.0],["2024-12-05",22.9601,23.3097,22.9018,23.1252,26600.0],["2024-12-06",23.1543,23.1543,22.8212,22.9503,22100.0],["2024-12-09",22.9795,22.9795,22.6881,22.727,22000.0],["2024-12-10",22.727,22.9212,22.6298,22.727,22300.0],["2024-12-11",22.8824,22.8921,22.4939,22.5133,59200.0],["2024-12-12",22.387,22.6153,22.1374,22.6104,30800.0],["2024-12-13",22.5036,22.5036,21.9597,22.387,23000.0],["2024-12-16",22.3385,22.6007,22.0762,22.5813,24300.0],["2024-12-17",22.5716,22.5813,22.1831,22.3482,19200.0],["2024-12-18",22.3385,22.5521,21.2458,21.3187,58500.0],["2024-12-19",21.678,21.8626,21.139,21.1924,30600.0],["2024-12-20",21.0079,21.8528,20.8039,21.7169,99800.0],["2024-12-23",21.5323,21.7169,21.1438,21.1827,19200.0],["2024-12-24",21.173,21.9694,21.173,21.6003,15900.0],["2024-12-26",21.3284,21.6295,21.3284,21.6197,9200.0],["2024-12-27",21.4741,21.4741,21.037,21.3478,16400.0],["2024-12-30",21.3381,21.746,21.3284,21.542,15100.0],["2024-12-31",21.7323,21.7323,21.303,21.4298,29500.0],["2025-01-02",21.4591,21.5176,20.7272,20.7272,18700.0],["2025-01-03",20.6882,20.8931,20.2588,20.7174,55200.0],["2025-01-06",20.6882,20.7662,20.0734,20.0831,41900.0],["2025-01-07",20.171,20.171,18.9999,19.4684,49400.0],["2025-01-08",19.3415,19.4371,18.9804,19.1756,35100.0],["2025-01-10",18.8145,18.8145,18.0485,18.229,23300.0],["2025-01-13",18.1119,18.8145,18.0826,18.8048,29200.0],["2025-01-14",18.8828,19.3415,18.8536,19.1756,25500.0],["2025-01-15",19.683,19.683,19.2927,19.5171,11700.0],["2025-01-16",19.361,19.361,18.9024,19.2829,23400.0],["2025-01-17",19.361,19.6635,19.1658,19.6342,26900.0],["2025-01-21",19.6538,20.0734,19.4635,19.8928,16200.0],["2025-01-22",19.7221,20.1905,19.5269,19.5952,25800.0],["2025-01-23",19.4,19.8099,18.9609,19.0585,28900.0],["2025-01-24",19.078,19.5074,18.8584,18.9999,18100.0],["2025-01-27",18.8926,19.2595,18.7365,18.7657,29500.0],["2025-01-28",18.7755,19.1268,18.5608,18.8828,40000.0],["2025-01-29",18.7853,18.917,18.6486,18.7755,33000.0],["2025-01-30",18.8828,20.3486,18.6096,18.6681,45400.0],["2025-01-31",18.6096,19.2049,18.473,18.6096,55300.0],["2025-02-03",18.1314,18.5023,17.8582,18.1705,38100.0],["2025-02-04",18.1119,18.4827,18.1119,18.3754,31800.0],["2025-02-05",18.4339,18.8194,18.2193,18.7169,31300.0],["2025-02-06",19.0585,19.2537,18.6486,19.1854,28100.0],["2025-02-07",19.0975,19.0975,18.834,18.9804,25800.0],["2025-02-10",18.9316,19.4293,18.6721,18.8048,24800.0],["2025-02-11",18.6974,19.2244,18.6877,19.1463,27400.0],["2025-02-12",18.8048,18.9267,18.7218,18.8536,28900.0],["2025-02-13",18.834,18.9999,18.6389,18.8731,38000.0],["2025-02-14",18.8731,19.0975,18.8731,18.9511,17600.0],["2025-02-18",18.8926,18.9804,18.5315,18.6096,32900.0],["2025-02-19",18.4437,18.6828,18.0729,18.4827,53800.0],["2025-02-20",18.4437,18.6194,18.1753,18.5218,40700.0],["2025-02-21",18.7267,18.8633,18.0729,18.107,33900.0],["2025-02-24",18.3168,18.3754,18.0534,18.0826,25400.0],["2025-02-25",18.2583,18.3461,18.0631,18.1119,30500.0],["2025-02-26",18.0436,18.4388,17.907,18.19,33500.0],["2025-02-27",18.1022,18.3071,17.9655,18.0729,13200.0],["2025-02-28",18.1851,18.3412,18.0729,18.2778,33400.0],["2025-03-03",18.1997,18.3315,17.946,18.0534,21400.0],["2025-03-04",17.8387,17.8777,17.3507,17.3507,39000.0],["2025-03-05",17.3215,17.4532,17.019,17.3898,35600.0],["2025-03-06",17.1458,17.6045,17.1458,17.5459,30400.0],["2025-03-07",17.624,17.624,17.1068,17.1068,30000.0],["2025-03-10",16.9116,17.1878,16.6286,16.6286,32400.0],["2025-03-11",16.6091,16.6774,16.4432,16.4822,33000.0],["2025-03-12",16.5896,16.6628,16.2968,16.5017,25900.0],["2025-03-13",16.9741,16.9741,16.3456,16.4725,19800.0],["2025-03-14",16.5603,16.736,16.5505,16.736,18600.0],["2025-03-17",16.5017,16.814,16.493,16.6969,18400.0],["2025-03-18",16.7896,16.814,16.5847,16.7067,53700.0],["2025-03-19",16.7457,17.1409,16.6579,17.0189,34200.0],["2025-03-20",17.1702,17.1702,16.814,16.9506,12700.0],["2025-03-21",16.8531,18.0143,16.6872,17.3019,58100.0],["2025-03-24",17.5459,18.229,17.4678,17.5166,81400.0],["2025-03-25",17.4776,17.6142,17.3507,17.3507,23300.0],["2025-03-26",17.4386,17.5283,17.3019,17.38,17400.0],["2025-03-27",17.4093,17.7801,17.4093,17.6825,21700.0],["2025-03-28",17.6923,17.8875,17.1966,17.4191,20900.0],["2025-03-31",17.3356,17.5319,17.0509,17.2865,30200.0],["2025-04-01",17.3258,17.3307,16.8939,17.0902,46500.0],["2025-04-02",17.0411,17.3366,16.835,17.0902,49700.0],["2025-04-03",16.7074,16.9822,16.0693,16.4718,47900.0],["2025-04-04",16.0006,16.3393,15.5834,16.2951,84600.0],["2025-04-07",15.9711,16.9135,15.5736,16.0791,38000.0],["2025-04-08",16.3245,16.5375,15.5,15.5,44600.0],["2025-04-09",15.2742,16.8742,15.2251,16.6288,59100.0],["2025-04-10",16.3049,17.0804,15.3331,15.4803,45900.0],["2025-04-11",15.4411,15.4901,15.1073,15.3527,46000.0],["2025-04-14",15.3674,15.5883,15.1269,15.5785,44000.0],["2025-04-15",15.6865,15.8681,15.5687,15.8337,23700.0],["2025-04-16",15.7061,16.0988,15.5981,15.7895,15800.0],["2025-04-17",15.8043,16.0595,15.7159,15.9122,15700.0],["2025-04-21",16.0595,16.8252,16.0006,16.6681,67800.0],["2025-04-22",17.797,18.7148,17.6694,18.0326,85100.0],["2025-04-23",18.651,18.651,17.6399,18.1307,57800.0],["2025-04-24",17.8215,18.2191,17.7872,18.1406,30700.0],["2025-04-25",17.905,18.0031,17.8068,17.905,23200.0],["2025-04-28",17.8362,18.1945,17.8166,18.17,25400.0],["2025-04-29",18.17,18.9357,18.1111,18.8768,29500.0],["2025-04-30",18.7884,19.1222,18.4252,18.7786,49800.0],["2025-05-01",18.7197,18.8228,18.543,18.5725,27300.0],["2025-05-02",18.7492,19.0309,18.6903,18.9946,9700.0],["2025-05-05",18.9848,19.3823,18.9357,19.3087,21400.0],["2025-05-06",19.1124,19.2105,18.7982,18.9357,25700.0],["2025-05-07",19.1222,19.3774,18.9749,19.1713,22400.0],["2025-05-08",19.1713,19.3087,18.8375,18.9848,13300.0],["2025-05-09",19.1222,19.3215,19.0878,19.24,28900.0],["2025-05-12",19.5934,20.0017,19.2891,19.3676,33100.0],["2025-05-13",19.2596,19.7013,19.2596,19.3774,15100.0],["2025-05-14",19.2694,19.3872,19.0927,19.0927,11000.0],["2025-05-15",19.1516,19.3725,19.1516,19.2891,10400.0],["2025-05-16",19.2891,19.6032,19.0044,19.0142,15800.0],["2025-05-19",18.916,19.2891,18.916,19.2007,16500.0],["2025-05-20",19.3823,19.3823,18.9455,18.9946,11700.0],["2025-05-21",18.8768,19.0731,18.4449,18.5234,26900.0],["2025-05-22",18.4841,18.7197,18.278,18.278,24400.0],["2025-05-23",18.1798,18.7295,18.1111,18.3761,18300.0],["2025-05-27",18.8277,19.1026,18.5823,18.9062,11500.0],["2025-05-28",18.7786,18.7786,18.4056,18.4154,15500.0],["2025-05-29",18.435,18.6804,18.224,18.6314,12500.0],["2025-05-30",18.4645,18.759,18.2397,18.6608,42900.0],["2025-06-02",18.5234,18.5234,18.2191,18.3172,30000.0],["2025-06-03",18.2878,18.7393,18.2878,18.6314,15500.0],["2025-06-04",18.6215,18.6215,18.2191,18.4547,18700.0],["2025-06-05",18.4792,18.5627,18.1504,18.3074,15100.0],["2025-06-06",18.5725,19.0044,18.3172,18.9749,15300.0],["2025-06-09",19.0437,19.0437,18.759,18.8866,21800.0],["2025-06-10",19.0338,19.3087,19.0338,19.1124,18000.0],["2025-06-11",19.1516,19.1516,18.9406,18.9749,20900.0],["2025-06-12",18.7982,19.0338,18.6117,18.8473,18400.0],["2025-06-13",18.6608,18.6608,17.9148,18.062,16400.0],["2025-06-16",17.7577,18.3074,17.7577,18.1307,17200.0],["2025-06-17",17.9442,18.1818,17.6448,17.6694,14600.0],["2025-06-18",17.6301,18.0228,17.5614,17.9246,17100.0],["2025-06-20",18.0915,18.4154,17.797,17.9737,46000.0],["2025-06-23",18.1111,18.7099,17.9393,18.4841,26200.0],["2025-06-24",18.6216,18.9798,18.5676,18.867,19500.0],["2025-06-25",18.8081,18.8375,18.2338,18.651,19100.0],["2025-06-26",18.651,18.8571,18.5136,18.7884,21600.0],["2025-06-27",18.8375,19.4854,18.651,19.4265,80200.0],["2025-06-30",19.614,19.7325,19.0711,19.0711,15800.0],["2025-07-01",19.2488,20.2557,18.9231,20.1767,320300.0],["2025-07-02",20.6209,21.7018,20.2902,21.5389,110600.0],["2025-07-03",21.5784,22.2891,21.5784,22.1411,21200.0],["2025-07-07",22.1411,22.3168,21.5981,21.7363,34000.0],["2025-07-08",22.0917,22.1509,21.7284,21.8844,45100.0],["2025-07-09",21.9634,22.1657,21.687,21.9733,32600.0],["2025-07-10",21.914,22.1114,21.689,21.8844,31100.0],["2025-07-11",21.608,21.7956,21.4501,21.6969,23600.0],["2025-07-14",21.7166,21.9338,21.6179,21.9239,17900.0],["2025-07-15",21.914,21.914,21.4106,21.4797,24500.0],["2025-07-16",21.687,21.7462,21.2181,21.5093,30400.0],["2025-07-17",21.9634,22.0966,21.6376,21.8153,31000.0],["2025-07-18",22.0424,22.0424,21.3909,21.6771,20000.0],["2025-07-21",22.0325,22.0424,21.7857,21.914,33500.0],["2025-07-22",21.9733,22.2496,21.7857,22.072,36500.0],["2025-07-23",22.3187,22.377,21.9535,22.1213,21300.0],["2025-07-24",22.2102,22.2102,21.4303,21.5636,29300.0],["2025-07-25",21.4994,21.4994,21.2082,21.4057,25000.0],["2025-07-28",21.4698,21.608,21.2724,21.5488,51600.0],["2025-07-29",21.7166,22.1707,21.3593,22.0325,63000.0],["2025-07-30",22.378,22.4076,21.3218,21.4205,42800.0],["2025-07-31",21.3218,21.5182,21.223,21.4205,44600.0],["2025-08-01",21.0355,21.1441,20.7196,20.996,38700.0],["2025-08-04",20.9763,21.4402,20.8785,21.2971,43700.0],["2025-08-05",21.4402,21.4402,20.8183,21.2428,41100.0],["2025-08-06",21.2527,21.3711,21.1737,21.2132,28900.0],["2025-08-07",21.2329,21.2329,20.9861,21.075,20700.0],["2025-08-08",21.075,21.3563,21.075,21.1145,17900.0],["2025-08-11",21.1737,21.2724,21.1539,21.1836,7700.0],["2025-08-12",21.4205,22.1657,21.4205,22.0621,32500.0],["2025-08-13",22.0621,22.4471,22.0473,22.4224,53500.0],["2025-08-14",22.2299,22.4569,22.1312,22.2299,20000.0],["2025-08-15",22.3878,22.3878,21.7166,21.7265,19700.0],["2025-08-18",21.687,22.1904,21.6179,21.9831,25700.0],["2025-08-19",22.1115,22.4471,21.7265,21.7561,36700.0],["2025-08-20",21.8351,22.1855,21.7265,22.0917,24000.0],["2025-08-21",22.0354,22.2398,21.9535,22.0621,13900.0],["2025-08-22",22.1805,23.1183,22.0621,23.1183,59300.0],["2025-08-25",23.0393,23.1479,22.7235,22.8123,29400.0],["2025-08-26",22.9209,23.0739,22.8123,22.8123,17800.0],["2025-08-27",22.8518,23.0986,22.4569,22.9702,58200.0],["2025-08-28",23.0492,23.3947,23.0492,23.3059,108800.0],["2025-08-29",23.296,23.3059,23.0295,23.1381,35100.0],["2025-09-02",22.9406,23.0443,22.7037,22.8814,36000.0],["2025-09-03",22.8518,22.9011,22.4717,22.7975,31400.0],["2025-09-04",22.8962,23.1874,22.8666,23.0788,32100.0],["2025-09-05",23.1973,23.1973,22.7531,22.8419,27000.0],["2025-09-08",22.8222,22.8222,22.4717,22.684,78100.0],["2025-09-09",22.6938,22.837,22.6001,22.7037,34300.0],["2025-09-10",22.684,22.8617,22.5754,22.5853,25400.0],["2025-09-11",22.7383,22.832,22.5655,22.6741,24900.0],["2025-09-12",22.4717,22.5507,22.3582,22.378,17900.0],["2025-09-15",22.4372,22.7235,22.3691,22.5063,26000.0],["2025-09-16",22.4668,22.4668,22.1954,22.3286,32500.0],["2025-09-17",22.3286,22.7728,22.1805,22.2398,32000.0],["2025-09-18",22.4372,23.2368,22.4372,23.2269,81900.0],["2025-09-19",23.2269,23.2269,22.5951,22.7136,101700.0],["2025-09-22",22.7827,22.8617,22.6346,22.8419,31700.0],["2025-09-23",22.7629,23.1874,22.7037,22.9801,32900.0],["2025-09-24",23.0097,23.0887,22.8518,23.0295,31900.0],["2025-09-25",22.9801,23.1084,22.8518,22.9999,27600.0],["2025-09-26",23.0196,23.1282,22.985,23.0887,21200.0],["2025-09-29",23.0245,23.0532,22.758,22.832,46400.0],["2025-09-30",22.8519,23.0403,22.7279,23.0205,29400.0],["2025-10-01",22.9114,22.9213,22.5643,22.8221,34100.0],["2025-10-02",22.8122,22.8122,22.3361,22.5147,38100.0],["2025-10-03",22.5444,22.8717,22.5444,22.6436,25900.0],["2025-10-06",22.7626,23.1693,22.6535,22.7329,28200.0],["2025-10-07",22.6436,22.8519,22.6039,22.7626,41900.0],["2025-10-08",22.9411,22.9411,22.5147,22.7973,39500.0],["2025-10-09",22.7626,22.7626,22.475,22.6535,40200.0],["2025-10-10",22.7229,22.8023,21.86,21.9295,52300.0],["2025-10-13",22.1179,22.1576,21.6319,22.0584,33700.0],["2025-10-14",21.9692,23.1157,21.8898,22.718,19700.0],["2025-10-15",22.9015,22.9015,22.3857,22.5395,26500.0],["2025-10-16",22.475,22.475,21.2649,21.3641,38800.0],["2025-10-17",21.4931,21.5228,21.255,21.3443,37500.0],["2025-10-20",21.7906,22.4899,21.622,22.4254,45100.0],["2025-10-21",22.5047,23.1246,22.5047,22.9511,39800.0],["2025-10-22",22.9114,23.3577,22.9114,23.2486,38500.0],["2025-10-23",23.3974,23.4073,22.9709,23.1594,31700.0],["2025-10-24",23.4172,24.6967,23.4172,24.538,90500.0],["2025-10-27",24.7959,25.5001,24.2504,24.3991,120700.0],["2025-10-28",24.5082,24.7959,24.0222,24.3,47300.0],["2025-10-29",24.3,24.6779,23.6156,23.814,39000.0],["2025-10-30",23.804,24.2801,23.804,23.933,50000.0],["2025-10-31",23.6454,23.9528,23.5124,23.566,61300.0],["2025-11-03",23.3974,23.7148,22.961,23.3577,57600.0],["2025-11-04",23.3081,23.5164,23.1494,23.1594,36100.0],["2025-11-05",23.199,23.7941,23.1098,23.685,18100.0],["2025-11-06",23.6057,23.8437,23.2387,23.3776,20900.0],["2025-11-07",23.3776,23.7356,23.2585,23.5759,19000.0],["2025-11-10",23.5561,23.7356,23.447,23.5858,29400.0],["2025-11-11",23.5164,23.8834,23.5164,23.7445,25700.0],["2025-11-12",23.7049,24.052,23.4272,23.6454,17200.0],["2025-11-13",23.933,24.0074,23.5065,23.685,26500.0],["2025-11-14",23.5065,23.7941,23.3081,23.7842,23100.0],["2025-11-17",23.8735,23.9528,23.0304,23.1296,22500.0],["2025-11-18",23.0304,23.3627,23.0304,23.1395,15700.0],["2025-11-19",22.7626,23.3776,22.7626,23.2685,21500.0],["2025-11-20",23.4668,23.804,23.3131,23.318,27600.0],["2025-11-21",23.328,24.295,23.328,24.1214,35800.0],["2025-11-24",23.5362,24.2405,23.5362,23.9627,19700.0],["2025-11-25",24.1016,24.7017,24.0024,24.6273,21200.0],["2025-11-26",24.6273,24.6967,24.5479,24.6074,21100.0],["2025-11-28",24.776,24.776,24.414,24.5975,12400.0],["2025-12-01",24.4983,24.7116,24.4983,24.5975,20400.0],["2025-12-02",24.7562,24.8207,24.5082,24.6372,31900.0],["2025-12-03",24.657,25.1331,24.5975,25.1232,41400.0],["2025-12-04",25.1926,26.115,24.9992,25.9167,88100.0],["2025-12-05",25.7877,26.0059,25.4307,25.8175,30500.0],["2025-12-08",26.0654,26.4046,25.9464,25.9563,22200.0],["2025-12-09",25.9266,26.482,25.8274,26.1646,34900.0],["2025-12-10",26.0357,26.8787,26.0357,26.6209,91400.0],["2025-12-11",26.6209,26.9978,26.482,26.9184,80200.0],["2025-12-12",27.0374,27.1961,26.8143,26.9581,28000.0],["2025-12-15",26.9382,27.1267,26.8738,26.9978,35100.0],["2025-12-16",26.9978,27.4342,26.8291,27.3846,41900.0],["2025-12-17",27.3151,27.7218,27.0672,27.2854,63800.0],["2025-12-18",27.5929,27.6722,27.3796,27.454,53500.0],["2025-12-19",27.4441,27.6226,27.0622,27.1862,51800.0],["2025-12-22",27.1862,27.4639,26.8212,27.1366,70400.0],["2025-12-23",27.1366,27.4242,27.0275,27.0275,31800.0],["2025-12-24",27.0672,27.3251,27.0275,27.0771,19000.0],["2025-12-26",27.4143,27.4143,26.9382,27.0473,33700.0],["2025-12-29",26.9581,27.216,26.6704,26.7796,48700.0],["2025-12-30",26.8787,26.8787,26.6258,26.6804,47600.0],["2025-12-31",26.76,26.7899,26.5011,26.6107,58200.0],["2026-01-02",26.7302,26.7401,26.0529,26.1027,67500.0],["2026-01-05",26.1027,27.1385,26.0928,26.6804,40000.0],["2026-01-06",26.5509,26.8596,26.4214,26.7401,84000.0],["2026-01-07",26.78,26.8198,26.3916,26.5907,42100.0],["2026-01-08",26.5609,27.4771,26.5609,27.0688,41900.0],["2026-01-09",27.1385,27.258,26.7152,26.7899,46100.0],["2026-01-12",26.6505,26.8596,26.5409,26.6306,38200.0],["2026-01-13",26.7003,26.9891,26.4911,26.5509,38800.0],["2026-01-14",26.6007,27.0538,26.6007,26.8198,40900.0],["2026-01-15",26.9293,27.7161,26.9293,27.507,58500.0],["2026-01-16",27.4871,27.7211,27.3875,27.4572,41300.0],["2026-01-20",27.1883,27.507,27.0638,27.0986,47300.0],["2026-01-21",27.268,28.1742,27.268,27.8257,118100.0],["2026-01-22",27.985,28.6572,27.985,28.1344,56800.0],["2026-01-23",28.6722,28.6722,27.7908,27.8356,50900.0],["2026-01-26",27.995,31.64,27.751,28.0547,41200.0],["2026-01-27",28.0348,28.3236,27.7559,27.7858,95800.0],["2026-01-28",27.8954,28.9361,27.6165,27.6564,109000.0],["2026-01-29",27.8456,28.3236,27.8008,28.0946,92100.0],["2026-01-30",28.2141,28.6114,27.9651,28.3336,103900.0],["2026-02-02",28.5029,29.5984,28.5029,29.3195,138700.0],["2026-02-03",29.4191,29.8075,28.9311,29.2996,90900.0],["2026-02-04",29.4888,30.2208,29.3096,29.3892,93800.0],["2026-02-05",29.3992,29.8523,29.2797,29.5386,130400.0],["2026-02-06",29.8274,30.181,29.7826,29.9868,146700.0],["2026-02-09",29.8075,30.2656,29.6283,29.8374,112400.0],["2026-02-10",29.7876,30.1262,29.3594,29.5785,111300.0],["2026-02-11",29.6681,30.0515,29.3394,29.4191,84300.0],["2026-02-12",29.6083,29.6482,28.6722,29.3394,192300.0],["2026-02-13",29.3892,30.0366,29.1801,29.7478,255300.0],["2026-02-17",29.8573,30.3055,29.7278,29.9768,183900.0],["2026-02-18",29.9071,30.3652,29.21,29.3992,104600.0],["2026-02-19",29.1303,29.5287,28.727,29.3195,140900.0],["2026-02-20",29.3096,29.6083,29.0506,29.3693,102600.0],["2026-02-23",29.4291,29.9519,28.1941,28.6523,153600.0],["2026-02-24",28.7021,28.8813,28.3684,28.3834,70000.0],["2026-02-25",28.6323,29.1801,28.483,28.9411,119200.0],["2026-02-26",29.1004,29.5087,28.7419,29.0307,104700.0],["2026-02-27",28.6821,28.8017,27.9651,28.1145,139900.0],["2026-03-02",27.7858,28.5527,27.7211,28.2041,103700.0],["2026-03-03",27.8456,28.1692,27.497,27.975,89700.0],["2026-03-04",28.1643,28.2937,27.9352,28.1045,111700.0],["2026-03-05",27.8854,28.0647,27.4074,27.7559,100600.0],["2026-03-06",27.1783,27.6793,26.8795,27.4671,122300.0],["2026-03-09",27.0787,27.5169,26.4911,27.248,144200.0],["2026-03-10",27.0986,27.9452,27.0787,27.497,111900.0],["2026-03-11",27.3875,27.5169,26.8298,26.9493,74800.0],["2026-03-12",26.5409,26.9194,26.0928,26.7302,107800.0],["2026-03-13",26.8895,27.3775,26.1426,26.4911,104400.0],["2026-03-16",26.6405,27.2281,26.6405,26.7202,132800.0],["2026-03-17",26.9891,27.5368,26.7899,26.9393,230300.0],["2026-03-18",26.78,27.1086,26.2023,26.5509,191500.0],["2026-03-19",26.4214,27.2231,26.292,26.78,176500.0],["2026-03-20",26.8298,27.2978,26.1625,26.4115,862900.0],["2026-03-23",27.0489,27.7559,26.8696,26.9991,254200.0],["2026-03-24",27.009,27.2978,26.78,27.019,111800.0],["2026-03-25",27.258,27.512,26.7252,26.9692,112800.0],["2026-03-26",26.7401,27.1086,26.7401,26.8995,87500.0],["2026-03-27",26.9493,26.9891,26.3916,26.7102,107300.0],["2026-03-30",26.8995,26.9493,26.7003,26.77,67300.0],["2026-03-31",27.28,27.42,26.77,27.27,77800.0],["2026-04-01",27.39,27.85,27.28,27.5,99500.0],["2026-04-02",27.29,27.585,26.945,27.44,183600.0],["2026-04-06",27.4,27.855,27.265,27.79,94000.0],["2026-04-07",27.84,27.895,27.63,27.78,83200.0],["2026-04-08",28.48,28.895,28.27,28.3,178700.0],["2026-04-09",28.23,28.95,28.185,28.71,168500.0],["2026-04-10",28.8,28.8,28.25,28.54,187400.0],["2026-04-13",28.48,28.61,28.25,28.51,103400.0],["2026-04-14",28.54,28.62,28.11,28.52,139900.0],["2026-04-15",28.5,28.595,28.17,28.48,129900.0],["2026-04-16",28.45,28.65,28.11,28.12,111800.0],["2026-04-17",28.52,29.14,28.52,28.7,281200.0],["2026-04-20",28.98,30.41,28.98,29.79,385600.0],["2026-04-21",29.85,29.85,28.4,28.41,342700.0],["2026-04-22",28.59,28.96,28.29,28.43,165400.0],["2026-04-23",28.08,28.08,26.74,27.41,331400.0],["2026-04-24",27.4,27.96,27.25,27.71,117500.0],["2026-04-27",27.71,28.395,27.57,27.72,144500.0],["2026-04-28",28.24,28.42,28.0,28.12,333500.0],["2026-04-29",28.05,28.31,27.67,27.75,136000.0],["2026-04-30",27.65,27.985,27.65,27.71,121900.0],["2026-05-01",27.77,28.3,27.5,28.22,152100.0],["2026-05-04",28.22,28.475,27.66,27.68,115000.0],["2026-05-05",27.75,28.18,27.75,28.08,85400.0],["2026-05-06",28.23,28.695,28.22,28.36,74200.0],["2026-05-07",28.32,28.66,28.32,28.47,218300.0],["2026-05-08",28.45,28.725,28.345,28.47,125400.0],["2026-05-11",28.45,28.5,27.7,27.77,126700.0],["2026-05-12",27.77,28.01,27.31,27.88,88100.0],["2026-05-13",27.73,27.89,27.59,27.63,77300.0],["2026-05-14",27.75,28.19,27.75,27.87,120000.0],["2026-05-15",27.85,28.095,27.525,27.71,85600.0],["2026-05-18",27.79,28.155,27.79,28.0,80500.0],["2026-05-19",28.0,28.14,27.82,27.98,140300.0],["2026-05-20",28.19,28.82,28.0,28.5,176300.0],["2026-05-21",28.62,28.74,28.225,28.58,259800.0],["2026-05-22",28.84,29.0,28.43,28.56,126800.0],["2026-05-26",28.61,29.12,28.25,28.58,142400.0],["2026-05-27",28.69,28.85,28.18,28.31,174100.0],["2026-05-28",28.36,28.474,28.03,28.28,90000.0],["2026-05-29",28.14,28.48,28.1,28.26,78700.0],["2026-06-01",28.1,28.84,27.82,28.06,128800.0],["2026-06-02",28.03,28.84,28.01,28.43,103000.0],["2026-06-03",28.28,28.71,27.87,27.89,96900.0],["2026-06-04",28.15,28.72,28.15,28.63,168500.0],["2026-06-05",28.62,29.27,28.56,29.03,284400.0],["2026-06-08",29.14,29.43,28.815,29.0,113900.0],["2026-06-09",29.12,29.865,29.12,29.3,290200.0],["2026-06-10",29.49,29.8,29.355,29.58,151900.0],["2026-06-11",29.63,29.88,29.275,29.78,146100.0],["2026-06-12",29.78,30.215,29.78,30.15,227400.0],["2026-06-15",30.34,30.5,29.35,29.48,136800.0],["2026-06-16",29.69,30.31,29.51,29.56,132600.0],["2026-06-17",29.61,30.12,29.01,29.16,142300.0],["2026-06-18",29.74,30.68,29.34,29.84,521900.0],["2026-06-22",29.84,30.42,29.44,29.56,158400.0],["2026-06-23",29.7,29.975,29.5,29.88,385400.0],["2026-06-24",29.95,30.16,29.75,29.97,298600.0],["2026-06-25",29.91,30.087,29.32,29.46,157700.0],["2026-06-26",29.58,30.1,29.39,29.88,565600.0],["2026-06-29",29.8,29.935,29.47,29.89,179232.0],["2026-07-06",29.49,29.83,29.2,29.23,120965.286997],["2026-07-07",29.27,29.57,29.09,29.19,156865.2362],["2026-07-08",29.1,29.23,28.655,28.71,203297.4744],["2026-07-09",28.74,29.14,28.74,28.97,146396.706257],["2026-07-10",29.11,29.55,29,29.55,325490.9212],["2026-07-13",29.82,30.07,29.255,29.72,235515.17536],["2026-07-14",29.68,29.75,29.085,29.18,220046.7808],["2026-07-15",29.23,29.54,29.13,29.17,231389.0176],["2026-07-16",29.32,30.38,29.14,30.2,298675.49126],["2026-07-17",29.99,30.05,29.57,29.87,237557.214],["2026-07-20",29.61,29.68,28.53,29.59,353762.787224],["2026-07-21",29.66,30.34,29.5,29.86,213104.57406],["2026-07-22",29.91,29.91,29.275,29.54,199680.050509],["2026-07-23",29.38,29.47,29.145,29.32,176135.632484],["2026-07-24",29.47,30.17,29.3,29.86,162159.482399],["2026-07-27",30,30.46,30,30.16,177507.786549],["2026-07-28",30.19,30.745,30.12,30.14,242777.592668],["2026-07-29",30.19,30.32,29.74,29.8,154213.464962],["2026-07-30",29.93,29.98,29.51,29.83,120176.63907],["2026-07-31",29.96,30.36,29.73,30.12,155309.677875],["2026-08-03",30.27,30.715,29.93,30.15,158865.024255],["2026-08-04",30.26,30.73,30.01,30.55,114360.268726],["2026-08-05",30.6,30.62,30.25,30.51,88209.162435],["2026-08-07",30.22,30.22,29.88,30.06,87731.079878],["2026-08-10",29.76,30.23,29.74,29.83,79013.948065],["2026-08-11",29.94,30.315,29.92,30.28,91196.6047],["2026-08-12",30.3,30.89,30.21,30.75,211553.3393],["2026-08-13",30.96,31.27,30.805,30.84,84982.3393],["2026-08-14",30.88,31.11,30.76,30.95,63563.404683],["2026-08-18",30.96,31.015,30.68,30.85,92457.880887],["2026-08-19",30.88,30.9,29.84,29.85,103686.3163],["2026-08-20",29.72,30.15,29.5,30.09,118978.992202],["2026-08-21",30.29,30.425,29.88,30.31,345732.886661],["2026-08-24",30.26,30.78,30.26,30.31,63917.339156],["2026-08-25",30.31,30.43,30.0301,30.25,76770.4735],["2026-09-08",31.01,31.14,30.61,30.64,45149.512193],["2026-09-09",30.52,30.83,30.33,30.5,78384.503],["2026-09-10",30.39,30.715,30.24,30.67,122390.768581],["2026-09-11",30.93,31.22,30.54,30.87,151373.071196],["2026-09-14",30.9,31.265,30.68,30.8,79650.569793],["2026-09-15",30.8,30.98,30.6,30.77,83229.93386]]}