{"t":"MITT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",10.8778,11.0061,10.7439,10.9559,902367.0],["2011-07-01",10.9838,11.1511,10.9057,11.073,97267.0],["2011-07-05",11.0953,11.1455,10.9893,11.0172,37167.0],["2011-07-06",10.9893,11.0674,10.9893,11.0005,16300.0],["2011-07-07",11.0005,11.0953,10.9782,11.0228,14300.0],["2011-07-08",11.0172,11.1176,10.9726,11.1009,36967.0],["2011-07-11",11.073,11.1288,11.0619,11.1288,16967.0],["2011-07-12",11.073,11.1288,11.0563,11.0563,14700.0],["2011-07-13",11.1232,11.1232,11.0451,11.1009,16900.0],["2011-07-14",11.1009,11.1121,11.034,11.1121,21633.0],["2011-07-15",11.1232,11.1232,11.0786,11.1009,38233.0],["2011-07-18",11.1009,11.1009,10.9893,11.1009,8200.0],["2011-07-19",11.073,11.1009,11.0172,11.0786,8500.0],["2011-07-20",11.1288,11.1288,11.0228,11.0786,19367.0],["2011-07-21",11.0786,11.0786,10.9949,11.0451,13233.0],["2011-07-22",11.073,11.073,11.0005,11.0396,8533.0],["2011-07-25",11.0395,11.0786,10.8834,10.8889,14267.0],["2011-07-26",10.9336,11.0953,10.9336,11.0172,12000.0],["2011-07-27",11.0061,11.0061,10.9057,10.9168,8100.0],["2011-07-28",10.9168,10.9614,10.9057,10.9168,5133.0],["2011-07-29",10.8778,10.8778,10.0187,10.7606,24300.0],["2011-08-01",10.7551,10.7551,10.5431,10.7104,15433.0],["2011-08-02",10.7495,10.7662,10.6379,10.7216,9133.0],["2011-08-03",10.7495,10.7885,10.3311,10.7383,38233.0],["2011-08-04",10.7104,10.7662,10.4873,10.5152,18800.0],["2011-08-05",10.6044,10.6602,9.7621,10.3534,21033.0],["2011-08-08",10.1247,10.4036,10.041,10.2642,27033.0],["2011-08-09",10.3199,10.7216,9.9518,10.6546,39467.0],["2011-08-10",10.5989,10.7048,10.3199,10.5431,35633.0],["2011-08-11",10.5431,10.6881,10.4594,10.61,15633.0],["2011-08-12",10.6937,10.716,10.5263,10.7048,7767.0],["2011-08-15",10.6825,10.822,10.61,10.7662,12933.0],["2011-08-16",10.7829,10.7941,10.7048,10.7327,9533.0],["2011-08-17",10.7997,10.8722,10.7941,10.8331,10000.0],["2011-08-18",10.8053,10.8053,10.5989,10.6435,10600.0],["2011-08-19",10.5598,10.6491,10.5152,10.6044,4433.0],["2011-08-22",10.7606,10.7606,10.1805,10.3701,8800.0],["2011-08-23",10.3701,10.4706,10.2976,10.4259,13967.0],["2011-08-24",10.5319,10.7439,10.0968,10.5152,24500.0],["2011-08-25",10.4985,10.4985,10.2195,10.3534,25300.0],["2011-08-26",10.2474,10.4984,10.147,10.4427,7733.0],["2011-08-29",10.5152,10.5431,10.4315,10.4315,4233.0],["2011-08-30",10.3925,10.5431,10.3646,10.5096,4167.0],["2011-08-31",10.6602,10.6602,10.2418,10.2809,10233.0],["2011-09-01",10.2809,10.2809,9.8737,9.9797,17900.0],["2011-09-02",9.8458,10.0187,9.7788,9.9908,27333.0],["2011-09-06",9.79,9.8793,9.7119,9.8793,6867.0],["2011-09-07",10.002,10.5933,10.002,10.1861,15400.0],["2011-09-08",10.0801,10.147,10.002,10.0522,5000.0],["2011-09-09",10.041,10.0745,9.9797,9.9797,4767.0],["2011-09-12",9.9071,10.1526,9.9016,9.9573,17367.0],["2011-09-13",10.0076,10.4427,9.9908,10.1749,11867.0],["2011-09-14",10.1805,10.1805,9.9852,9.9964,3133.0],["2011-09-15",10.0968,10.1693,9.9964,10.1303,4033.0],["2011-09-16",10.1805,10.5933,10.1805,10.5766,4800.0],["2011-09-19",10.571,10.571,10.0466,10.4315,10100.0],["2011-09-20",10.4817,10.5765,10.3311,10.571,5433.0],["2011-09-21",10.4594,10.4594,10.2921,10.2921,9100.0],["2011-09-22",10.0689,10.7829,10.0354,10.4259,4333.0],["2011-09-23",10.3646,10.5487,10.3255,10.359,10633.0],["2011-09-26",10.4315,10.4315,10.1805,10.3199,5667.0],["2011-09-27",10.5598,10.5598,9.9629,10.3144,5333.0],["2011-09-28",10.3486,10.3714,10.1034,10.1547,1667.0],["2011-09-29",10.3201,10.6052,10.1604,10.5196,6600.0],["2011-09-30",10.4341,10.7477,10.2687,10.6622,175433.0],["2011-10-03",10.5367,10.8332,10.1262,10.263,14867.0],["2011-10-04",10.263,10.7021,10.1262,10.6622,24467.0],["2011-10-05",10.685,10.685,10.1148,10.4398,6167.0],["2011-10-06",10.4284,10.4911,10.3201,10.4683,7000.0],["2011-10-07",10.4854,10.4854,10.0407,10.2745,24900.0],["2011-10-10",10.3486,10.531,10.149,10.4626,15233.0],["2011-10-11",10.3999,10.6508,10.2345,10.3258,12167.0],["2011-10-12",10.3714,10.3771,10.2174,10.3543,11867.0],["2011-10-13",10.2859,10.3258,10.2288,10.3087,8900.0],["2011-10-14",10.3999,10.6622,10.263,10.4056,3833.0],["2011-10-17",10.3258,10.474,10.092,10.3144,7400.0],["2011-10-18",10.3885,10.5367,10.2516,10.3771,14367.0],["2011-10-19",10.2916,10.3201,10.206,10.2688,4700.0],["2011-10-20",10.2745,10.3486,10.0122,10.2916,13900.0],["2011-10-21",10.4455,10.4626,10.0977,10.4455,8700.0],["2011-10-24",10.4455,10.6451,10.4455,10.5937,6567.0],["2011-10-25",10.4968,10.6166,10.2288,10.2288,3233.0],["2011-10-26",10.3771,10.4512,10.1091,10.4284,5333.0],["2011-10-27",10.7078,10.9587,10.3885,10.6907,12000.0],["2011-10-28",10.6622,10.742,9.9894,10.4284,7400.0],["2011-10-31",10.3087,10.4398,10.2003,10.3429,11633.0],["2011-11-01",10.263,10.3999,10.149,10.1889,8833.0],["2011-11-02",10.3429,10.4455,10.2117,10.4113,3633.0],["2011-11-03",10.5025,10.5025,10.2516,10.3429,10833.0],["2011-11-04",10.263,10.4227,10.1946,10.1946,2800.0],["2011-11-07",10.1775,10.3429,10.1205,10.1319,5233.0],["2011-11-08",10.1889,10.3144,10.1034,10.1547,6133.0],["2011-11-09",10.092,10.1205,9.8354,9.8411,11633.0],["2011-11-10",9.9837,10.2516,9.8639,9.9894,5400.0],["2011-11-11",10.0749,10.1319,9.3964,9.8183,18833.0],["2011-11-14",10.035,10.9473,9.9894,10.7591,18167.0],["2011-11-15",10.742,10.9758,10.742,10.9473,12400.0],["2011-11-16",10.8617,10.9473,10.7021,10.9187,7267.0],["2011-11-17",10.9187,10.9416,10.6964,10.7819,15433.0],["2011-11-18",10.742,10.9358,10.2745,10.9301,12667.0],["2011-11-21",10.7591,10.8902,10.6907,10.6964,7433.0],["2011-11-22",10.7192,10.8047,10.6337,10.799,6267.0],["2011-11-23",10.685,10.7135,10.3771,10.4341,8833.0],["2011-11-25",10.4227,10.6337,10.3657,10.3657,3400.0],["2011-11-28",10.5937,10.7135,10.5367,10.6565,7200.0],["2011-11-29",10.6565,10.7078,10.5424,10.5766,5967.0],["2011-11-30",10.799,10.9473,10.2345,10.2345,39667.0],["2011-12-01",10.303,10.4398,10.2802,10.2802,10967.0],["2011-12-02",10.2916,10.4227,10.2916,10.3999,5633.0],["2011-12-05",10.4797,10.6565,10.4341,10.4911,6333.0],["2011-12-06",10.4626,10.4626,10.3201,10.417,12367.0],["2011-12-07",10.3486,10.628,10.3486,10.6109,4433.0],["2011-12-08",10.5196,10.7078,10.3486,10.6565,7933.0],["2011-12-09",10.6565,10.8503,10.6337,10.8446,7867.0],["2011-12-12",10.6907,10.7534,10.5481,10.7021,4933.0],["2011-12-13",10.799,10.913,10.6907,10.8902,14667.0],["2011-12-14",10.7591,11.1183,10.7591,11.1183,21400.0],["2011-12-15",11.1183,11.1753,10.9815,11.1753,5433.0],["2011-12-16",11.2323,12.0705,11.0385,11.945,93700.0],["2011-12-19",11.7056,11.7227,11.4376,11.5345,22700.0],["2011-12-20",11.5744,11.5744,11.3578,11.4433,27833.0],["2011-12-21",11.5117,11.8595,11.4661,11.5972,18367.0],["2011-12-22",11.6828,11.8253,11.3863,11.4433,29733.0],["2011-12-23",11.5117,11.7683,11.4262,11.6999,9233.0],["2011-12-27",11.6885,11.8025,11.6543,11.717,34600.0],["2011-12-28",11.8468,11.9354,11.6461,11.7347,12133.0],["2011-12-29",11.7406,12.0711,11.4514,12.0711,21100.0],["2011-12-30",11.9826,12.2128,11.6521,11.8823,20267.0],["2012-01-03",11.8941,11.8941,11.658,11.7465,13600.0],["2012-01-04",11.7819,11.8764,11.5576,11.6402,26500.0],["2012-01-05",11.6402,11.6521,11.5753,11.5989,4033.0],["2012-01-06",11.6048,11.6402,11.5163,11.5399,8933.0],["2012-01-09",11.6048,11.658,11.5458,11.6107,8667.0],["2012-01-10",11.658,11.6875,11.534,11.6225,13833.0],["2012-01-11",11.6402,11.658,11.5694,11.6225,8233.0],["2012-01-12",11.5635,11.658,11.5104,11.6107,10133.0],["2012-01-13",11.4868,11.6521,11.4868,11.5576,33933.0],["2012-01-17",11.5694,11.6579,11.4986,11.5694,10967.0],["2012-01-18",11.5753,11.6521,11.5517,11.6461,28267.0],["2012-01-19",11.1267,11.2152,11.0795,11.0913,1219367.0],["2012-01-20",11.0972,11.1503,11.0618,11.1326,157200.0],["2012-01-23",11.1267,11.2152,11.1267,11.2034,100600.0],["2012-01-24",11.1857,11.2211,11.1621,11.2211,93100.0],["2012-01-25",11.2152,11.2211,11.1621,11.2093,95700.0],["2012-01-26",11.2211,11.2625,11.1975,11.2625,95433.0],["2012-01-27",11.2625,11.2743,11.1975,11.2566,73867.0],["2012-01-30",11.2211,11.2743,11.2034,11.2034,37700.0],["2012-01-31",11.2802,11.2802,11.1621,11.2448,129033.0],["2012-02-01",11.2684,11.2743,11.2093,11.2566,67767.0],["2012-02-02",11.2566,11.292,11.233,11.292,49933.0],["2012-02-03",11.2979,11.2979,11.2093,11.292,167400.0],["2012-02-06",11.2448,11.3038,11.2211,11.2448,36367.0],["2012-02-07",11.2152,11.2979,11.2093,11.2743,51800.0],["2012-02-08",11.2743,11.2979,11.233,11.292,32000.0],["2012-02-09",11.292,11.351,11.2743,11.3215,83633.0],["2012-02-10",11.3097,11.3451,11.233,11.3451,42033.0],["2012-02-13",11.3628,11.3805,11.3215,11.3805,92267.0],["2012-02-14",11.3746,11.4986,11.3569,11.4277,105833.0],["2012-02-15",11.41,11.5989,11.4041,11.5989,124033.0],["2012-02-16",11.5871,11.717,11.5281,11.6284,90567.0],["2012-02-17",11.7229,11.7996,11.6934,11.7701,72700.0],["2012-02-21",11.7701,11.8114,11.6934,11.8114,58500.0],["2012-02-22",11.8055,11.8055,11.6993,11.7465,41800.0],["2012-02-23",11.7524,11.8941,11.7406,11.8055,42100.0],["2012-02-24",11.7937,11.8114,11.6875,11.6934,25100.0],["2012-02-27",11.6461,11.6875,11.5222,11.6521,26600.0],["2012-02-28",11.6521,11.6875,11.5753,11.6107,69800.0],["2012-02-29",11.652,11.7642,11.6284,11.7583,104833.0],["2012-03-01",11.8764,11.9177,11.835,11.8764,82667.0],["2012-03-02",11.8527,11.8764,11.7052,11.7052,48200.0],["2012-03-05",11.717,11.7465,11.6048,11.6284,51033.0],["2012-03-06",11.6284,11.7347,11.6284,11.6875,43767.0],["2012-03-07",11.7583,11.8055,11.717,11.8055,34233.0],["2012-03-08",11.8291,11.8941,11.776,11.8409,61100.0],["2012-03-09",11.8409,11.9531,11.7819,11.8232,33133.0],["2012-03-12",11.8527,11.9059,11.8114,11.8586,39233.0],["2012-03-13",11.9,11.9236,11.835,11.9236,46867.0],["2012-03-14",11.9236,11.9531,11.6875,11.7288,61667.0],["2012-03-15",11.776,11.8055,11.6934,11.776,69533.0],["2012-03-16",11.8055,11.8468,11.6875,11.6875,71133.0],["2012-03-19",11.6757,11.7996,11.6639,11.776,39700.0],["2012-03-20",11.717,11.8173,11.717,11.7819,27667.0],["2012-03-21",11.8764,11.9354,11.7819,11.8468,65233.0],["2012-03-22",11.8055,11.8646,11.7465,11.8291,46300.0],["2012-03-23",11.8409,11.8941,11.7996,11.8764,33233.0],["2012-03-26",11.8764,12.0062,11.8764,11.9649,77300.0],["2012-03-27",12.0121,12.0121,11.8232,11.8291,104333.0],["2012-03-28",11.7374,11.9025,11.7374,11.7741,13400.0],["2012-03-29",11.7435,11.8475,11.7435,11.823,28867.0],["2012-03-30",11.8352,12.1044,11.8108,12.0738,56333.0],["2012-04-02",12.0493,12.1105,11.9392,12.0371,60767.0],["2012-04-03",12.0921,12.0921,11.9943,12.0004,16367.0],["2012-04-04",11.9943,11.9943,11.8352,11.927,31967.0],["2012-04-05",11.927,12.0371,11.8964,12.0187,21467.0],["2012-04-09",11.9698,12.0004,11.8475,11.9209,25100.0],["2012-04-10",11.9515,11.9515,11.719,11.7496,42033.0],["2012-04-11",11.8536,11.9453,11.768,11.9392,31933.0],["2012-04-12",11.9637,12.1166,11.9209,12.0738,22100.0],["2012-04-13",12.0677,12.0738,11.9576,12.0677,20167.0],["2012-04-16",12.0677,12.1716,12.031,12.0799,37833.0],["2012-04-17",12.0983,12.1105,11.927,11.9515,31733.0],["2012-04-18",11.9576,11.9576,11.8475,11.8475,26633.0],["2012-04-19",11.872,11.927,11.6762,11.7557,24500.0],["2012-04-20",11.8047,11.8903,11.7802,11.823,21500.0],["2012-04-23",11.7863,11.9148,11.7129,11.8414,28267.0],["2012-04-24",11.8597,12.0187,11.823,11.9759,23767.0],["2012-04-25",12.0921,12.1778,12.0004,12.0983,21833.0],["2012-04-26",12.0983,12.1655,11.9392,12.1227,14600.0],["2012-04-27",12.1655,12.1839,12.0799,12.1655,10567.0],["2012-04-30",12.1411,12.19,12.0554,12.1105,27000.0],["2012-05-01",12.135,12.19,12.086,12.1044,23200.0],["2012-05-02",12.0493,12.1594,12.0493,12.0983,20333.0],["2012-05-03",12.086,12.2756,12.0554,12.0983,30000.0],["2012-05-04",12.1227,12.1227,11.927,12.031,23000.0],["2012-05-07",12.0004,12.1166,11.9331,12.0249,31667.0],["2012-05-08",12.0126,12.1044,11.9698,12.0616,60000.0],["2012-05-09",12.0371,12.349,12.0249,12.2818,47233.0],["2012-05-10",12.4041,12.5448,12.2756,12.453,55633.0],["2012-05-11",12.4347,12.4652,12.294,12.349,33000.0],["2012-05-14",12.2451,12.4469,12.1411,12.1655,35733.0],["2012-05-15",12.135,12.2879,12.135,12.2145,27667.0],["2012-05-16",12.2451,12.3551,12.2084,12.3001,32933.0],["2012-05-17",12.2756,12.3429,11.8842,11.9086,59100.0],["2012-05-18",11.8903,12.0738,11.7802,11.9515,72433.0],["2012-05-21",11.9576,12.1655,11.9086,12.135,21633.0],["2012-05-22",12.1839,12.2328,12.0616,12.1533,35400.0],["2012-05-23",12.0677,12.0799,11.8903,12.0371,47333.0],["2012-05-24",12.0493,12.2267,11.982,12.1961,39000.0],["2012-05-25",12.2084,12.3123,12.1288,12.2022,27800.0],["2012-05-29",12.2634,12.349,12.2267,12.3123,36867.0],["2012-05-30",12.3123,12.3123,12.1717,12.2084,34333.0],["2012-05-31",12.2267,12.3246,12.1594,12.2389,69567.0],["2012-06-01",12.1227,12.2084,12.0432,12.0983,65867.0],["2012-06-04",12.0799,12.135,11.9576,12.0493,26567.0],["2012-06-05",12.031,12.3613,12.031,12.3551,31333.0],["2012-06-06",12.4347,12.5264,12.3001,12.4714,49800.0],["2012-06-07",12.5264,12.6854,12.4836,12.5876,45733.0],["2012-06-08",12.612,12.6854,12.4652,12.6487,60767.0],["2012-06-11",12.716,13.0524,12.6548,12.7466,98200.0],["2012-06-12",12.7894,12.9607,12.6977,12.7955,67900.0],["2012-06-13",12.7772,12.9362,12.7099,12.8261,48300.0],["2012-06-14",12.8995,13.0891,12.8445,13.0402,72433.0],["2012-06-15",13.083,13.0891,12.8506,12.9913,59167.0],["2012-06-18",12.979,13.0524,12.9056,12.9117,36333.0],["2012-06-19",12.9668,13.0035,12.9056,12.9729,66600.0],["2012-06-20",12.9729,13.0096,12.875,12.979,37900.0],["2012-06-21",12.9423,12.9913,12.8506,12.9301,75200.0],["2012-06-22",12.9301,13.0585,12.7038,12.8812,294000.0],["2012-06-25",12.7772,12.9545,12.7711,12.8506,50933.0],["2012-06-26",12.8873,12.924,12.612,12.8016,67533.0],["2012-06-27",13.0041,13.194,12.7827,13.1623,130567.0],["2012-06-28",13.1117,13.5926,13.0548,13.5737,97533.0],["2012-06-29",13.7066,13.7509,13.4977,13.599,68067.0],["2012-07-02",13.5547,13.6306,13.4155,13.6243,46000.0],["2012-07-03",13.6369,13.7192,13.58,13.6749,24267.0],["2012-07-05",13.6812,13.7951,13.6116,13.6812,37800.0],["2012-07-06",13.599,13.8901,13.599,13.8078,28733.0],["2012-07-09",13.7951,13.8901,13.7445,13.7698,35800.0],["2012-07-10",13.8015,13.8015,13.542,13.58,40733.0],["2012-07-11",13.6433,13.6433,13.3902,13.3965,40100.0],["2012-07-12",13.3459,13.4977,13.2952,13.4534,31800.0],["2012-07-13",13.4534,13.599,13.4471,13.5041,34767.0],["2012-07-16",13.4661,13.6306,13.3522,13.5737,37533.0],["2012-07-17",13.618,13.7888,13.5737,13.5863,43600.0],["2012-07-18",13.561,13.6053,13.4598,13.5737,34467.0],["2012-07-19",13.599,13.6623,13.4914,13.5041,32800.0],["2012-07-20",13.4787,13.7066,13.4787,13.7002,37433.0],["2012-07-23",13.6369,13.7002,13.4344,13.5863,72967.0],["2012-07-24",13.5737,13.6243,13.4344,13.5294,59333.0],["2012-07-25",13.58,13.6559,13.5294,13.6053,71300.0],["2012-07-26",13.6243,14.0166,13.4534,13.8711,110567.0],["2012-07-27",14.004,14.5039,14.004,14.2381,89533.0],["2012-07-30",14.3267,14.3267,14.1305,14.1748,34900.0],["2012-07-31",14.1748,14.3014,14.1748,14.2824,60033.0],["2012-08-01",14.3014,14.5419,14.2381,14.2381,88533.0],["2012-08-02",14.3647,14.4786,14.1748,14.2698,115633.0],["2012-08-03",14.3647,14.6304,14.333,14.5102,64933.0],["2012-08-06",14.5608,14.6747,14.2951,14.5102,72100.0],["2012-08-07",14.6115,14.6684,14.1432,14.1812,86733.0],["2012-08-08",14.3267,14.6115,14.1495,14.5102,72500.0],["2012-08-09",14.7064,14.8203,14.5165,14.738,119633.0],["2012-08-10",14.3837,14.4533,14.333,14.4406,784067.0],["2012-08-13",14.4912,14.7317,14.4343,14.6494,219233.0],["2012-08-14",14.6368,15.0987,14.6368,14.8203,282567.0],["2012-08-15",14.8709,14.9848,14.7254,14.8646,126267.0],["2012-08-16",14.9026,14.9912,14.6684,14.776,119833.0],["2012-08-17",14.7633,14.7887,14.6558,14.7444,103300.0],["2012-08-20",14.7823,14.7886,14.6811,14.7254,132867.0],["2012-08-21",14.7254,14.8899,14.7064,14.8583,93133.0],["2012-08-22",14.8709,14.8836,14.719,14.7886,71900.0],["2012-08-23",14.8076,14.9152,14.757,14.833,55033.0],["2012-08-24",14.814,14.8962,14.814,14.8772,91633.0],["2012-08-27",14.9089,14.9658,14.8709,14.8899,81267.0],["2012-08-28",14.9532,15.0038,14.9026,14.9279,160767.0],["2012-08-29",14.9658,15.0481,14.9279,14.9342,164033.0],["2012-08-30",14.9532,14.9595,14.8836,14.9342,48733.0],["2012-08-31",15.0228,15.0544,14.8962,14.9342,342833.0],["2012-09-04",14.9785,15.0861,14.8962,14.9342,174500.0],["2012-09-05",14.9595,15.0354,14.8456,14.9722,141200.0],["2012-09-06",15.0544,15.0861,14.9089,14.9469,98400.0],["2012-09-07",15.0608,15.3645,15.0291,15.1873,308900.0],["2012-09-10",15.3076,15.3139,15.162,15.1873,217400.0],["2012-09-11",15.2569,15.4151,15.2063,15.3835,163800.0],["2012-09-12",15.4278,15.7189,15.219,15.2316,281400.0],["2012-09-13",15.2759,15.4468,15.2,15.3392,305700.0],["2012-09-14",15.4242,15.7379,15.4045,15.5875,292200.0],["2012-09-17",15.5876,15.5941,15.2019,15.2346,196233.0],["2012-09-18",15.2215,15.2281,15.0255,15.0255,252067.0],["2012-09-19",15.0778,15.5287,15.032,15.4176,222400.0],["2012-09-20",15.398,15.5287,15.3784,15.496,101433.0],["2012-09-21",15.6202,15.8686,15.5418,15.8686,227633.0],["2012-09-24",15.8882,15.9143,15.5941,15.6137,150933.0],["2012-09-25",15.679,15.8098,15.6268,15.6333,151500.0],["2012-09-26",15.7052,15.7444,15.4176,15.4699,104767.0],["2012-09-27",15.5483,15.7967,15.496,15.7967,137667.0],["2012-09-28",16.1758,16.3391,15.5875,15.7705,149733.0],["2012-10-01",15.862,15.862,15.6987,15.7575,64633.0],["2012-10-02",15.8359,15.8817,15.764,15.8751,65767.0],["2012-10-03",15.9078,15.9209,15.8424,15.8555,49667.0],["2012-10-04",15.9143,16.0124,15.849,15.9601,122767.0],["2012-10-05",16.032,16.2084,15.9666,16.032,98467.0],["2012-10-08",16.045,16.0712,15.8359,15.9862,67200.0],["2012-10-09",15.9797,16.045,15.6725,15.7248,92500.0],["2012-10-10",15.6987,15.7183,15.2019,15.3653,219733.0],["2012-10-11",15.4438,15.6594,15.4242,15.6202,94200.0],["2012-10-12",15.679,15.679,15.2673,15.2934,112867.0],["2012-10-15",15.2804,15.3588,14.5092,15.3457,309733.0],["2012-10-16",15.4307,15.5091,15.2804,15.5091,134600.0],["2012-10-17",15.5353,15.6594,15.5091,15.5614,163900.0],["2012-10-18",15.6398,15.764,15.5941,15.764,108933.0],["2012-10-19",15.6986,15.7248,15.4634,15.5222,94033.0],["2012-10-22",15.5156,15.5222,15.3327,15.4699,63567.0],["2012-10-23",15.3588,15.4699,15.2412,15.4372,76067.0],["2012-10-24",15.4372,15.6071,15.3196,15.5549,91333.0],["2012-10-25",15.5875,15.6529,15.4045,15.483,54633.0],["2012-10-26",15.483,15.4895,15.3261,15.3915,43633.0],["2012-10-31",15.4438,15.6594,15.4111,15.6529,57633.0],["2012-11-01",15.6856,15.8555,15.6202,15.8555,105433.0],["2012-11-02",15.8686,15.8686,15.6333,15.6398,68700.0],["2012-11-05",15.6398,15.7052,15.5222,15.6594,44867.0],["2012-11-06",15.7379,15.7902,15.2869,15.3588,98933.0],["2012-11-07",15.0843,15.2281,14.5745,14.8882,187633.0],["2012-11-08",15.3,15.3588,15.1104,15.2412,167967.0],["2012-11-09",15.3065,15.4503,15.2346,15.3653,267767.0],["2012-11-12",15.4438,15.5745,15.3784,15.4438,95733.0],["2012-11-13",15.4242,15.4372,14.6399,14.9797,159967.0],["2012-11-14",14.9993,15.0255,14.0386,14.1824,215800.0],["2012-11-15",14.1693,14.6856,13.7249,14.483,148633.0],["2012-11-16",14.7837,15.2804,14.5092,15.1889,202233.0],["2012-11-19",15.3196,15.3523,15.0908,15.1431,129833.0],["2012-11-20",15.1954,15.1954,14.9536,15.032,88400.0],["2012-11-21",15.032,15.117,14.9797,15.032,97533.0],["2012-11-23",15.0451,15.1497,15.0124,15.1301,44700.0],["2012-11-26",15.2216,15.6725,15.1823,15.6594,184467.0],["2012-11-27",15.6725,15.7444,15.5287,15.679,60633.0],["2012-11-28",15.6856,15.9274,15.5483,15.7967,61933.0],["2012-11-29",15.849,15.9732,15.7771,15.9535,83167.0],["2012-11-30",16.0058,16.1169,15.9339,16.0973,95933.0],["2012-12-03",16.2346,16.3849,16.0189,16.0777,122767.0],["2012-12-04",16.1496,16.2346,16.0973,16.1954,109500.0],["2012-12-05",16.2476,16.2999,16.1169,16.1496,93933.0],["2012-12-06",16.1496,16.2084,16.0189,16.2084,49600.0],["2012-12-07",16.2934,16.3391,16.1104,16.2346,81933.0],["2012-12-10",16.2999,16.4176,16.2215,16.3653,117600.0],["2012-12-11",16.4633,16.496,16.3065,16.3457,101467.0],["2012-12-12",16.4829,16.4829,16.1496,16.2346,146900.0],["2012-12-13",16.3261,16.3261,15.9862,16.1496,320700.0],["2012-12-14",16.2442,16.5008,15.8929,15.9402,134400.0],["2012-12-17",16.1969,16.2644,16.0686,16.2307,184900.0],["2012-12-18",16.3117,16.5684,16.2307,16.5211,100533.0],["2012-12-19",16.5481,16.6022,16.3455,16.4333,109900.0],["2012-12-20",15.8727,15.9537,15.8186,15.8592,560433.0],["2012-12-21",15.8389,15.8389,15.6093,15.7714,234500.0],["2012-12-24",15.8051,15.9402,15.7511,15.8862,77967.0],["2012-12-26",15.8862,15.9267,15.7376,15.7984,68633.0],["2012-12-27",15.7714,15.8727,15.5958,15.7714,76567.0],["2012-12-28",15.6836,15.7714,15.6025,15.6565,70500.0],["2012-12-31",15.6971,15.9065,15.6093,15.8592,109500.0],["2013-01-02",16.0483,16.1158,15.9605,16.1091,264033.0],["2013-01-03",16.1293,16.3252,16.1293,16.2104,180000.0],["2013-01-04",16.3117,16.4265,16.2442,16.386,139600.0],["2013-01-07",16.5684,16.5684,16.359,16.386,105567.0],["2013-01-08",16.413,16.6562,16.3522,16.6562,161100.0],["2013-01-09",16.6629,16.771,16.6157,16.6494,90433.0],["2013-01-10",16.7372,16.7913,16.6562,16.69,69667.0],["2013-01-11",16.7913,16.7913,16.6224,16.6832,83600.0],["2013-01-14",16.6697,16.6967,16.5279,16.5549,105533.0],["2013-01-15",16.5886,16.6224,16.5279,16.6089,134633.0],["2013-01-16",16.6629,16.7035,16.5616,16.69,76167.0],["2013-01-17",16.7575,16.8453,16.717,16.744,105900.0],["2013-01-18",16.7643,16.8453,16.6697,16.8453,124467.0],["2013-01-22",16.8791,16.9264,16.798,16.8926,145333.0],["2013-01-23",16.9196,16.9264,16.8386,16.8791,103333.0],["2013-01-24",16.9061,16.9128,16.8048,16.8318,59800.0],["2013-01-25",16.8588,16.8791,16.6832,16.8723,91000.0],["2013-01-28",16.9196,17.0142,16.8115,16.9264,121100.0],["2013-01-29",16.9466,17.0682,16.8858,17.0614,114367.0],["2013-01-30",17.075,17.1965,17.0277,17.156,89100.0],["2013-01-31",17.075,17.2843,17.0277,17.156,228533.0],["2013-02-01",17.3249,17.4262,17.2168,17.3586,116067.0],["2013-02-04",17.4262,17.4465,17.2236,17.2573,90300.0],["2013-02-05",17.3586,17.3992,17.2708,17.2776,94100.0],["2013-02-06",17.3114,17.3721,17.2708,17.3114,92167.0],["2013-02-07",17.3249,17.3249,17.075,17.1358,132833.0],["2013-02-08",17.1222,17.2641,17.0885,17.2236,91600.0],["2013-02-11",17.2843,17.3722,17.2573,17.3384,124267.0],["2013-02-12",17.4194,17.4194,17.156,17.21,120567.0],["2013-02-13",17.2776,17.2776,17.0885,17.21,91100.0],["2013-02-14",17.2033,17.2371,17.0547,17.1358,82633.0],["2013-02-15",17.2168,17.2641,17.0885,17.2641,109167.0],["2013-02-19",17.3857,17.4059,17.2641,17.3249,177067.0],["2013-02-20",17.3924,17.4532,17.1695,17.1695,90133.0],["2013-02-21",17.1628,17.2776,16.7035,16.7643,219700.0],["2013-02-22",16.8791,17.102,16.8183,17.0952,108900.0],["2013-02-25",17.2033,17.2708,17.0142,17.0142,62567.0],["2013-02-26",17.0209,17.1695,16.825,17.129,83567.0],["2013-02-27",17.1425,17.2843,17.0412,17.2303,105100.0],["2013-02-28",17.1628,17.7571,17.1628,17.7166,216200.0],["2013-03-01",17.6829,17.7031,17.487,17.6829,95867.0],["2013-03-04",17.7031,18.0476,17.6423,18.0476,132300.0],["2013-03-05",18.1962,18.1962,17.8247,17.926,198533.0],["2013-03-06",18.0206,18.0678,17.3046,17.4667,283500.0],["2013-03-07",17.7301,17.7504,17.541,17.7031,138633.0],["2013-03-08",17.7977,17.7977,17.4735,17.5207,118100.0],["2013-03-11",17.5478,17.7369,17.46,17.6761,144500.0],["2013-03-12",17.7369,17.899,17.6828,17.899,134367.0],["2013-03-13",17.899,17.9463,17.7707,17.9328,199133.0],["2013-03-14",17.9606,18.0233,17.8631,17.877,205100.0],["2013-03-15",17.8422,17.9954,17.8422,17.884,224367.0],["2013-03-18",17.7587,17.8283,17.5219,17.7726,206867.0],["2013-03-19",17.7726,17.8562,17.5149,17.5288,118100.0],["2013-03-20",17.5219,17.6263,17.4104,17.4731,109100.0],["2013-03-21",17.3826,17.5079,17.2294,17.306,127467.0],["2013-03-22",17.3617,17.6403,17.3408,17.6403,113067.0],["2013-03-25",17.7238,17.8144,17.5288,17.6263,80500.0],["2013-03-26",17.7099,17.7935,17.5149,17.5567,71033.0],["2013-03-27",17.5219,17.6542,17.5149,17.6194,66700.0],["2013-03-28",17.7238,17.7935,17.6054,17.7378,106033.0],["2013-04-01",17.7378,17.8283,17.4383,17.5288,150900.0],["2013-04-02",17.6054,17.6612,17.3408,17.4104,111833.0],["2013-04-03",17.3826,17.4035,16.9438,17.111,209667.0],["2013-04-04",17.1597,17.2015,16.9717,17.1876,143367.0],["2013-04-05",17.0135,17.3408,16.9369,17.2851,110600.0],["2013-04-08",17.3687,17.5706,17.2294,17.5706,114733.0],["2013-04-09",17.6542,17.6612,17.494,17.5149,82767.0],["2013-04-10",17.5219,17.5985,17.4104,17.5776,114200.0],["2013-04-11",17.5637,17.891,17.5637,17.696,96067.0],["2013-04-12",17.6751,17.7308,17.5079,17.7099,71700.0],["2013-04-15",17.7029,17.7029,17.2572,17.4104,165333.0],["2013-04-16",17.5497,17.7169,17.4731,17.7099,108900.0],["2013-04-17",17.682,17.682,17.292,17.4244,116800.0],["2013-04-18",17.4801,17.5149,17.3756,17.487,88567.0],["2013-04-19",17.501,17.5358,17.2781,17.4104,134733.0],["2013-04-22",17.4313,17.5219,17.104,17.4662,125133.0],["2013-04-23",17.494,17.689,17.4522,17.6333,103533.0],["2013-04-24",17.6681,17.682,17.4801,17.6612,68900.0],["2013-04-25",17.7029,17.7865,17.6263,17.7726,83400.0],["2013-04-26",17.7795,17.7795,17.6263,17.7517,51700.0],["2013-04-29",17.8492,17.9606,17.8074,17.9328,125000.0],["2013-04-30",17.9537,18.0163,17.8701,18.0163,86467.0],["2013-05-01",18.0233,18.0303,17.696,17.7517,115067.0],["2013-05-02",17.8213,18.0233,17.7587,17.9676,97067.0],["2013-05-03",17.8979,17.9885,17.5149,17.5985,147733.0],["2013-05-06",17.494,17.7517,17.4801,17.696,135533.0],["2013-05-07",17.7726,17.8701,17.5985,17.8074,99633.0],["2013-05-08",17.8771,17.9119,17.6821,17.7935,94300.0],["2013-05-09",17.8283,17.8283,17.6333,17.6681,71367.0],["2013-05-10",17.6751,17.7447,17.4522,17.5079,106367.0],["2013-05-13",17.4731,17.5706,17.0274,17.2154,175333.0],["2013-05-14",17.2712,17.5776,17.1946,17.3965,133267.0],["2013-05-15",17.4522,17.4592,17.1946,17.4035,97133.0],["2013-05-16",17.4522,17.7865,17.4104,17.7447,126367.0],["2013-05-17",17.8213,17.9328,17.7447,17.8631,99100.0],["2013-05-20",17.877,17.9536,17.7726,17.8213,114267.0],["2013-05-21",17.877,17.891,17.7726,17.7865,136233.0],["2013-05-22",17.7726,17.9676,17.2921,17.4453,158400.0],["2013-05-23",17.3408,17.4104,16.9438,17.3408,91533.0],["2013-05-24",17.3199,17.4104,16.9996,17.2503,111333.0],["2013-05-28",17.4244,17.487,16.5887,16.728,295900.0],["2013-05-29",16.5747,16.6513,15.4674,16.6513,522000.0],["2013-05-30",16.6374,16.8672,16.4981,16.533,104467.0],["2013-05-31",16.4424,16.533,15.941,15.941,163900.0],["2013-06-03",15.9271,15.9689,15.0774,15.3978,358433.0],["2013-06-04",15.356,15.6903,15.2933,15.6067,223833.0],["2013-06-05",15.6346,15.7808,15.544,15.6485,151267.0],["2013-06-06",15.6485,15.8156,15.4535,15.7321,86733.0],["2013-06-07",15.948,16.0524,15.739,15.8505,181900.0],["2013-06-10",15.8574,16.0106,15.7948,15.8505,117100.0],["2013-06-11",15.739,15.8017,15.4744,15.4953,136333.0],["2013-06-12",15.4953,15.5023,14.4298,14.4646,444733.0],["2013-06-13",14.4507,15.1262,14.3323,14.9869,316933.0],["2013-06-14",15.0448,15.4426,14.929,15.0882,221533.0],["2013-06-17",15.175,15.2473,14.6686,14.7482,153067.0],["2013-06-18",14.7555,14.9363,14.4951,14.8567,178533.0],["2013-06-19",14.958,15.0954,14.647,14.6614,256833.0],["2013-06-20",14.4734,14.5385,13.7501,13.8513,183167.0],["2013-06-21",13.9164,13.996,13.3161,13.7284,242033.0],["2013-06-24",13.5041,13.5114,12.5132,12.9978,380800.0],["2013-06-25",13.0484,13.2799,12.9833,13.1352,186533.0],["2013-06-26",13.2437,13.5186,13.1786,13.4173,148567.0],["2013-06-27",13.4897,13.6633,13.4824,13.6488,121467.0],["2013-06-28",13.6705,13.7718,13.4752,13.6054,132400.0],["2013-07-01",13.6416,13.7139,13.5258,13.5765,104400.0],["2013-07-02",13.5331,13.6705,13.3812,13.4752,88933.0],["2013-07-03",13.439,13.439,13.1931,13.3522,50600.0],["2013-07-05",13.3884,13.3884,12.0647,12.4264,293500.0],["2013-07-08",12.2094,12.3758,11.8333,12.072,316067.0],["2013-07-09",12.0648,12.3758,11.9707,12.2817,233300.0],["2013-07-10",12.2673,12.3251,11.978,12.0503,225633.0],["2013-07-11",12.2673,12.8242,12.2166,12.8025,284800.0],["2013-07-12",12.8387,12.8532,12.506,12.7447,136233.0],["2013-07-15",12.6868,13.005,12.6217,12.94,139033.0],["2013-07-16",12.911,13.0701,12.6723,12.817,125733.0],["2013-07-17",12.9038,13.1208,12.8749,13.1208,107233.0],["2013-07-18",13.1642,13.1642,12.8893,12.9544,104767.0],["2013-07-19",12.9544,13.1208,12.8893,13.1135,66867.0],["2013-07-22",13.1208,13.2365,13.0774,13.1642,61667.0],["2013-07-23",13.1859,13.2944,13.0701,13.1135,114567.0],["2013-07-24",13.1714,13.1714,12.723,12.9183,84200.0],["2013-07-25",12.9038,13.1497,12.8315,13.0557,79733.0],["2013-07-26",13.0557,13.2003,12.9761,13.1859,65033.0],["2013-07-29",13.2003,13.2727,13.1497,13.1859,64967.0],["2013-07-30",13.2437,13.5403,13.2437,13.3161,99333.0],["2013-07-31",13.2871,13.3305,12.8821,13.1208,88200.0],["2013-08-01",13.1208,13.1642,12.4047,12.4192,170433.0],["2013-08-02",12.4915,12.7302,12.4915,12.6145,87533.0],["2013-08-05",12.6145,12.7157,12.5132,12.5928,64900.0],["2013-08-06",12.5928,12.6072,12.383,12.5566,97567.0],["2013-08-07",12.5132,12.5711,12.1949,12.3468,138600.0],["2013-08-08",12.3541,12.5277,12.26,12.477,112267.0],["2013-08-09",12.477,12.477,12.2311,12.2528,149567.0],["2013-08-12",12.2528,12.6145,12.2311,12.6145,235033.0],["2013-08-13",12.6145,12.6579,12.4481,12.6217,146133.0],["2013-08-14",12.5494,12.8387,12.5494,12.6868,64433.0],["2013-08-15",12.5928,12.6579,12.3468,12.3975,95933.0],["2013-08-16",12.3541,12.5566,12.3107,12.3541,124833.0],["2013-08-19",12.3685,12.3685,11.3414,11.3704,315800.0],["2013-08-20",11.4933,11.8405,11.4933,11.7754,261867.0],["2013-08-21",11.732,12.2528,11.7103,12.0647,136800.0],["2013-08-22",12.1154,12.383,12.072,12.2022,108400.0],["2013-08-23",12.2528,12.7302,12.1732,12.6796,135833.0],["2013-08-26",12.6723,12.7302,12.5494,12.6,82467.0],["2013-08-27",12.5349,12.8676,12.5132,12.723,102800.0],["2013-08-28",12.6868,12.7302,12.4553,12.5277,72033.0],["2013-08-29",12.5132,12.7447,12.4481,12.7374,80333.0],["2013-08-30",12.7302,12.9183,12.6796,12.7013,94033.0],["2013-09-03",12.7519,13.0268,12.4698,12.5855,103067.0],["2013-09-04",12.5638,12.723,12.5566,12.6217,103967.0],["2013-09-05",12.5928,12.6217,12.2311,12.3107,131600.0],["2013-09-06",12.4481,12.6434,12.4119,12.4336,100300.0],["2013-09-09",12.4915,12.6217,12.4336,12.5566,79133.0],["2013-09-10",12.3396,12.4336,12.289,12.3758,149833.0],["2013-09-11",12.3107,12.4553,12.289,12.4336,119467.0],["2013-09-12",12.4915,12.5349,12.3468,12.5132,96600.0],["2013-09-13",12.5711,12.7447,12.5132,12.6796,112000.0],["2013-09-16",12.8821,12.911,12.5928,12.6072,196100.0],["2013-09-17",12.6072,12.817,12.5922,12.757,120533.0],["2013-09-18",12.6746,13.184,12.6746,13.1765,166133.0],["2013-09-19",13.0941,13.2065,12.7496,12.8245,132633.0],["2013-09-20",12.8245,12.8844,12.5848,12.6522,144500.0],["2013-09-23",12.6447,12.7795,12.5473,12.6297,140467.0],["2013-09-24",12.6147,12.7795,12.5548,12.7346,110333.0],["2013-09-25",12.7046,12.8619,12.6896,12.8469,121400.0],["2013-09-26",12.8619,12.8619,12.6672,12.7196,63367.0],["2013-09-27",12.6672,12.7496,12.5473,12.5548,66933.0],["2013-09-30",12.4799,12.5923,12.375,12.4499,67000.0],["2013-10-01",12.42,12.5398,12.3376,12.5398,117933.0],["2013-10-02",12.5099,12.5848,12.3675,12.405,89467.0],["2013-10-03",12.36,12.4275,12.2102,12.2701,67400.0],["2013-10-04",12.2402,12.3376,12.1578,12.2102,44600.0],["2013-10-07",12.1728,12.2477,12.1053,12.2177,81267.0],["2013-10-08",12.1803,12.3226,12.1353,12.1578,81133.0],["2013-10-09",12.1653,12.2402,12.1428,12.1653,76367.0],["2013-10-10",12.2027,12.3226,12.1952,12.3001,64400.0],["2013-10-11",12.2402,12.345,12.2402,12.3226,45867.0],["2013-10-14",12.2701,12.3226,12.0979,12.1578,60133.0],["2013-10-15",12.1578,12.2027,12.0604,12.0904,102633.0],["2013-10-16",12.1053,12.1653,12.0529,12.0979,70533.0],["2013-10-17",12.1278,12.4125,12.1203,12.4125,127000.0],["2013-10-18",12.5173,12.7271,12.4275,12.7196,205200.0],["2013-10-21",12.6971,12.7271,12.6072,12.6522,51633.0],["2013-10-22",12.7346,12.8994,12.7271,12.832,79067.0],["2013-10-23",12.8095,13.0642,12.7795,13.0417,172367.0],["2013-10-24",13.0941,13.2215,13.0117,13.1466,100733.0],["2013-10-25",13.1241,13.229,13.0867,13.1765,71700.0],["2013-10-28",13.2065,13.229,13.1016,13.1391,49533.0],["2013-10-29",13.1016,13.1016,12.4274,12.5248,153800.0],["2013-10-30",12.4799,12.5548,12.2851,12.345,137333.0],["2013-10-31",12.3825,12.405,12.2327,12.2402,129967.0],["2013-11-01",12.2102,12.4274,12.2027,12.39,128133.0],["2013-11-04",12.3825,12.3975,12.3001,12.3675,58333.0],["2013-11-05",12.2926,12.3001,11.8956,11.9705,152000.0],["2013-11-06",12.0005,12.1877,11.9855,12.1353,96967.0],["2013-11-07",12.0978,12.2027,12.0379,12.0679,118900.0],["2013-11-08",11.9705,11.9705,11.6933,11.8881,123967.0],["2013-11-11",11.7907,11.8357,11.6409,11.6709,81233.0],["2013-11-12",11.6334,11.7233,11.4686,11.6484,142400.0],["2013-11-13",11.6559,11.8581,11.581,11.7982,159600.0],["2013-11-14",11.8506,12.2327,11.8282,12.1653,150567.0],["2013-11-15",12.1578,12.2552,12.1353,12.1578,65367.0],["2013-11-18",12.2327,12.2627,12.0829,12.0904,90567.0],["2013-11-19",12.1128,12.2327,11.8731,11.8881,112367.0],["2013-11-20",11.9031,12.0529,11.7982,11.9855,60733.0],["2013-11-21",11.963,12.0529,11.8581,11.993,61900.0],["2013-11-22",11.9855,12.0005,11.8506,11.9256,60367.0],["2013-11-25",11.8806,12.1053,11.8731,11.9031,88067.0],["2013-11-26",11.933,11.9705,11.6484,11.7083,108767.0],["2013-11-27",11.6933,11.8731,11.6559,11.8731,72067.0],["2013-11-29",11.9106,11.933,11.8282,11.8656,32267.0],["2013-12-02",11.8357,11.8581,11.4836,11.6334,215000.0],["2013-12-03",11.581,11.6709,11.5136,11.6034,77633.0],["2013-12-04",11.4686,11.6034,11.3712,11.536,90967.0],["2013-12-05",11.4986,11.551,11.3862,11.4087,113967.0],["2013-12-06",11.4536,11.6933,11.4461,11.5435,189633.0],["2013-12-09",11.5735,11.6859,11.5435,11.6784,167833.0],["2013-12-10",11.7083,12.0754,11.6634,12.0304,196467.0],["2013-12-11",12.0604,12.0829,11.8432,11.978,137200.0],["2013-12-12",11.978,12.008,11.8357,11.9256,87633.0],["2013-12-13",11.993,12.1503,11.933,11.9855,205900.0],["2013-12-16",11.9855,12.11,11.8376,11.9466,211333.0],["2013-12-17",11.9855,12.001,11.8532,11.8999,138700.0],["2013-12-18",11.8765,11.9621,11.7754,11.9232,268067.0],["2013-12-19",11.8532,11.9621,11.752,11.7909,168500.0],["2013-12-20",11.8376,11.9154,11.8065,11.9077,283567.0],["2013-12-23",11.8765,12.1567,11.8765,12.04,131100.0],["2013-12-24",12.1022,12.2034,12.0711,12.0711,62533.0],["2013-12-26",12.0711,12.1801,11.8921,11.8921,156533.0],["2013-12-27",11.8921,12.0633,11.8921,11.9933,112100.0],["2013-12-30",11.9388,12.0477,11.9232,11.9544,122033.0],["2013-12-31",11.9621,12.2345,11.9621,12.1723,175033.0],["2014-01-02",12.1801,12.2345,12.1256,12.219,58900.0],["2014-01-03",12.219,12.4291,12.219,12.4135,61233.0],["2014-01-06",12.4525,12.6782,12.4135,12.5614,99467.0],["2014-01-07",12.6159,12.6937,12.5458,12.647,60933.0],["2014-01-08",12.6237,12.6782,12.577,12.6237,70100.0],["2014-01-09",12.6237,12.6392,12.5069,12.5692,52067.0],["2014-01-10",12.6548,12.7093,12.5925,12.6315,58767.0],["2014-01-13",12.5925,12.826,12.5848,12.8105,90400.0],["2014-01-14",12.7482,12.8416,12.6548,12.6937,75300.0],["2014-01-15",12.6626,12.8027,12.6626,12.7326,40267.0],["2014-01-16",12.7638,12.8572,12.7093,12.7871,57900.0],["2014-01-17",12.8105,12.8105,12.6548,12.7093,63767.0],["2014-01-21",12.7249,12.826,12.6937,12.8182,46967.0],["2014-01-22",12.8105,12.9116,12.7793,12.8961,55433.0],["2014-01-23",12.935,13.0906,12.9116,12.9661,56333.0],["2014-01-24",12.9972,13.0439,12.8572,12.9039,94467.0],["2014-01-27",12.9661,12.9661,12.647,12.6859,77633.0],["2014-01-28",12.7326,12.8027,12.6548,12.8027,68600.0],["2014-01-29",12.7638,12.8027,12.6237,12.6782,63200.0],["2014-01-30",12.7249,12.8338,12.6626,12.7949,53100.0],["2014-01-31",12.6937,12.935,12.6937,12.9116,62367.0],["2014-02-03",12.9272,12.935,12.6859,12.8572,77600.0],["2014-02-04",12.9194,12.9972,12.8105,12.9583,83500.0],["2014-02-05",12.9583,13.0362,12.7326,12.9506,91867.0],["2014-02-06",12.9506,13.0206,12.826,13.005,87300.0],["2014-02-07",13.0362,13.1296,12.9505,13.0284,94833.0],["2014-02-10",12.9972,13.2541,12.9272,13.184,62000.0],["2014-02-11",13.2074,13.2619,13.1218,13.1451,44067.0],["2014-02-12",13.1062,13.3085,13.1062,13.2774,45600.0],["2014-02-13",13.3008,13.5187,13.2619,13.4175,59267.0],["2014-02-14",13.4409,13.5265,13.3942,13.4175,43467.0],["2014-02-18",13.3864,13.6199,13.3163,13.6199,62233.0],["2014-02-19",13.6199,13.7677,13.4409,13.4409,88933.0],["2014-02-20",13.4253,13.5109,13.3864,13.4409,45133.0],["2014-02-21",13.5265,13.5965,13.4564,13.5732,64833.0],["2014-02-24",13.5654,13.7288,13.5187,13.6666,52100.0],["2014-02-25",13.7133,13.7522,13.581,13.6277,36033.0],["2014-02-26",13.6588,13.76,13.6588,13.7055,45467.0],["2014-02-27",13.8144,14.009,13.7989,13.9623,111433.0],["2014-02-28",13.9312,14.3748,13.9234,14.2736,158733.0],["2014-03-03",14.2036,14.2658,14.1257,14.188,104233.0],["2014-03-04",14.2736,14.3981,14.188,14.3359,134333.0],["2014-03-05",14.3592,14.5538,14.3281,14.4371,87100.0],["2014-03-06",14.5227,14.6238,14.4293,14.4448,108500.0],["2014-03-07",14.4526,14.4604,14.009,14.0557,154000.0],["2014-03-10",14.0557,14.2114,14.0401,14.1724,102467.0],["2014-03-11",14.1335,14.2503,13.939,14.0012,125533.0],["2014-03-12",14.009,14.1102,13.9701,14.0946,112367.0],["2014-03-13",14.1024,14.1802,14.0401,14.1335,205433.0],["2014-03-14",14.0933,14.383,14.0852,14.3508,229267.0],["2014-03-17",14.3669,14.3991,14.3267,14.3508,79867.0],["2014-03-18",14.3347,14.4152,14.3106,14.3347,86833.0],["2014-03-19",14.375,14.375,14.053,14.1255,100567.0],["2014-03-20",14.0611,14.1577,13.9806,14.1577,85733.0],["2014-03-21",14.1657,14.4474,13.9806,14.4474,248367.0],["2014-03-24",14.4555,14.4635,14.2221,14.2543,71800.0],["2014-03-25",14.2945,14.3348,14.0933,14.0933,93733.0],["2014-03-26",14.1174,14.1657,13.9484,13.9726,117300.0],["2014-03-27",14.0128,14.0611,13.9323,14.0128,98933.0],["2014-03-28",13.9967,14.1738,13.9565,14.1013,41133.0],["2014-03-31",14.1255,14.2462,14.0369,14.0933,73467.0],["2014-04-01",14.0933,14.206,14.0208,14.1899,82167.0],["2014-04-02",14.1818,14.2865,14.1657,14.1818,49267.0],["2014-04-03",14.1657,14.1738,14.045,14.0611,40100.0],["2014-04-04",14.1013,14.1979,14.0691,14.1013,91000.0],["2014-04-07",14.1416,14.3026,14.1335,14.206,68600.0],["2014-04-08",14.206,14.3589,14.1657,14.2784,79800.0],["2014-04-09",14.2784,14.2784,14.1577,14.214,59933.0],["2014-04-10",14.206,14.4072,14.1416,14.1818,88167.0],["2014-04-11",14.1416,14.2382,14.0933,14.1094,76067.0],["2014-04-14",14.1416,14.2301,14.0048,14.0852,45933.0],["2014-04-15",14.045,14.1577,14.0369,14.1174,55500.0],["2014-04-16",14.1416,14.1979,14.0691,14.1899,57933.0],["2014-04-17",14.1657,14.214,14.1013,14.1496,41100.0],["2014-04-21",14.1255,14.2462,14.1013,14.2462,54667.0],["2014-04-22",14.1899,14.3428,14.1899,14.3347,51767.0],["2014-04-23",14.3348,14.3669,14.2704,14.3267,42033.0],["2014-04-24",14.3267,14.3669,14.2543,14.2784,51567.0],["2014-04-25",14.2543,14.3186,14.1818,14.2462,43300.0],["2014-04-28",14.2945,14.3267,14.1255,14.1657,56267.0],["2014-04-29",14.1899,14.1979,14.0289,14.0772,49067.0],["2014-04-30",14.0209,14.2462,14.0048,14.2382,44800.0],["2014-05-01",14.206,14.3186,14.1496,14.3026,67233.0],["2014-05-02",14.214,14.3026,14.1657,14.2301,45067.0],["2014-05-05",14.206,14.2945,14.1577,14.2865,61333.0],["2014-05-06",14.214,14.2865,14.1577,14.206,51467.0],["2014-05-07",14.375,14.8016,14.2865,14.6889,172233.0],["2014-05-08",14.713,14.8016,14.5521,14.5601,116433.0],["2014-05-09",14.5118,14.7372,14.5118,14.7372,73233.0],["2014-05-12",14.7613,14.8901,14.7291,14.7694,111000.0],["2014-05-13",14.8096,14.8499,14.7372,14.7694,90000.0],["2014-05-14",14.8177,14.8579,14.7452,14.7613,76300.0],["2014-05-15",14.7613,14.8257,14.6889,14.7855,72200.0],["2014-05-16",14.7452,14.8821,14.7452,14.874,51767.0],["2014-05-19",14.8901,15.0511,14.8499,15.0511,71367.0],["2014-05-20",15.043,15.0591,14.9384,15.0269,77000.0],["2014-05-21",15.0028,15.1557,14.9626,15.1235,71467.0],["2014-05-22",15.1316,15.2684,15.0833,15.2443,47800.0],["2014-05-23",15.2764,15.4052,15.2443,15.3891,56667.0],["2014-05-27",15.4374,15.5743,15.3972,15.4938,76300.0],["2014-05-28",15.4777,15.534,15.3972,15.4455,60233.0],["2014-05-29",15.4374,15.4857,15.2764,15.3006,87433.0],["2014-05-30",15.2925,15.4133,15.2684,15.2925,129333.0],["2014-06-02",15.3167,15.4052,15.0752,15.0833,156267.0],["2014-06-03",15.0833,15.1638,14.9867,15.0833,117367.0],["2014-06-04",15.0913,15.1557,15.0108,15.1074,56667.0],["2014-06-05",15.1718,15.3569,15.1316,15.3408,76733.0],["2014-06-06",15.4294,15.4777,15.3006,15.4455,45867.0],["2014-06-09",15.5018,15.703,15.4857,15.703,132067.0],["2014-06-10",15.6789,15.7594,15.6064,15.6628,63233.0],["2014-06-11",15.6869,15.695,15.5662,15.5662,66300.0],["2014-06-12",15.5903,15.6386,15.526,15.6064,53700.0],["2014-06-13",15.6225,15.7272,15.5662,15.6386,72633.0],["2014-06-16",15.6789,15.7433,15.5984,15.6306,196567.0],["2014-06-17",15.6804,15.8299,15.6306,15.7386,105333.0],["2014-06-18",15.6887,15.722,15.506,15.5392,139900.0],["2014-06-19",15.5641,15.6555,15.4894,15.5558,110100.0],["2014-06-20",15.6223,15.7136,15.5642,15.6721,136567.0],["2014-06-23",15.7136,15.7386,15.5558,15.5974,70533.0],["2014-06-24",15.614,15.614,15.5143,15.5309,87333.0],["2014-06-25",15.5143,15.5309,15.4645,15.4894,52867.0],["2014-06-26",15.5309,15.614,15.4064,15.5974,57567.0],["2014-06-27",15.5475,15.6887,15.5392,15.6804,79633.0],["2014-06-30",15.697,15.7219,15.6057,15.7219,41467.0],["2014-07-01",15.7303,15.7801,15.6555,15.6638,53967.0],["2014-07-02",15.6804,15.6887,15.506,15.6472,86933.0],["2014-07-03",15.5725,15.6389,15.2818,15.398,76967.0],["2014-07-07",15.3648,15.3897,15.0741,15.3067,77667.0],["2014-07-08",15.3482,15.4728,15.3067,15.4645,82267.0],["2014-07-09",15.4811,15.5808,15.423,15.5558,78800.0],["2014-07-10",15.5226,15.7469,15.4977,15.7303,66033.0],["2014-07-11",15.7386,15.7386,15.5558,15.5558,41300.0],["2014-07-14",15.5974,15.7884,15.5725,15.7884,83000.0],["2014-07-15",15.7801,15.7967,15.5808,15.6721,68400.0],["2014-07-16",15.6555,15.7303,15.6306,15.6804,57967.0],["2014-07-17",15.6389,15.7635,15.614,15.6472,71300.0],["2014-07-18",15.6472,15.7718,15.6472,15.7136,36233.0],["2014-07-21",15.7136,15.722,15.614,15.6223,37033.0],["2014-07-22",15.697,15.7386,15.6555,15.6887,22467.0],["2014-07-23",15.7219,15.7718,15.697,15.7053,19200.0],["2014-07-24",15.6887,15.722,15.5891,15.6223,27067.0],["2014-07-25",15.6306,15.6306,15.5475,15.5558,28267.0],["2014-07-28",15.614,15.6472,15.5725,15.5891,37500.0],["2014-07-29",15.5891,15.6306,15.5558,15.5641,61633.0],["2014-07-30",15.5808,15.6555,15.3814,15.4313,44933.0],["2014-07-31",15.3482,15.4313,15.2319,15.2319,70300.0],["2014-08-01",15.2485,15.3897,15.2485,15.3316,41233.0],["2014-08-04",15.3482,15.4562,15.2485,15.4396,53000.0],["2014-08-05",15.4728,15.4728,15.2984,15.4396,32833.0],["2014-08-06",15.423,15.5725,15.3648,15.4313,48333.0],["2014-08-07",15.4313,15.5392,15.398,15.4645,104600.0],["2014-08-08",15.4313,15.5808,15.4147,15.5558,51900.0],["2014-08-11",15.5558,15.7386,15.5226,15.7053,42233.0],["2014-08-12",15.6887,15.697,15.614,15.6804,43633.0],["2014-08-13",15.7303,15.7303,15.6721,15.6887,48633.0],["2014-08-14",15.697,15.7386,15.6721,15.6887,28600.0],["2014-08-15",15.7386,15.7552,15.6306,15.7136,61400.0],["2014-08-18",15.7718,15.8133,15.7136,15.7801,36700.0],["2014-08-19",15.8216,15.8631,15.7967,15.8382,47333.0],["2014-08-20",15.8299,15.9628,15.8133,15.9545,65300.0],["2014-08-21",15.9794,16.2037,15.9047,16.1704,205033.0],["2014-08-22",16.1289,16.2535,16.1289,16.2286,179767.0],["2014-08-25",16.3116,16.4611,16.2784,16.3365,95367.0],["2014-08-26",16.3116,16.4445,16.295,16.3282,58667.0],["2014-08-27",16.3033,16.4777,16.295,16.3864,71667.0],["2014-08-28",16.3615,16.4694,16.3116,16.4694,59933.0],["2014-08-29",16.511,16.594,16.403,16.5857,50600.0],["2014-09-02",16.6106,16.6521,16.4279,16.4611,171767.0],["2014-09-03",16.5193,16.5691,16.4279,16.4445,134300.0],["2014-09-04",16.4445,16.4445,16.2867,16.3199,59167.0],["2014-09-05",16.3532,16.5442,16.3532,16.4694,65000.0],["2014-09-08",16.511,16.6854,16.4943,16.6106,91400.0],["2014-09-09",16.6106,16.6605,16.403,16.4445,72100.0],["2014-09-10",16.4528,16.4694,16.2867,16.3282,33000.0],["2014-09-11",16.3448,16.4694,16.3448,16.4528,47233.0],["2014-09-12",16.4113,16.4528,15.996,16.0459,110167.0],["2014-09-15",16.1206,16.1206,15.9628,16.0043,69667.0],["2014-09-16",15.9794,16.0376,15.8964,15.9794,72967.0],["2014-09-17",15.9877,16.0791,15.9628,16.0209,107867.0],["2014-09-18",16.0124,16.0467,15.9095,15.9609,75733.0],["2014-09-19",15.9438,16.0467,15.9438,15.9952,135067.0],["2014-09-22",16.0124,16.0209,15.7895,15.8238,93267.0],["2014-09-23",15.7981,15.9009,15.7724,15.7724,71233.0],["2014-09-24",15.7638,15.8152,15.6609,15.6866,79667.0],["2014-09-25",15.6866,15.7295,15.5581,15.5838,162200.0],["2014-09-26",15.5581,15.6781,15.4466,15.6695,89567.0],["2014-09-29",15.6266,15.6695,15.5238,15.5409,83233.0],["2014-09-30",15.5323,15.5752,15.258,15.258,95567.0],["2014-10-01",15.2923,15.5152,15.2666,15.4895,53200.0],["2014-10-02",15.4466,15.5238,15.2409,15.2923,106933.0],["2014-10-03",15.3609,15.4295,15.2838,15.3438,54833.0],["2014-10-06",15.4038,15.4723,15.3095,15.3866,101767.0],["2014-10-07",15.3866,15.4295,15.3095,15.3438,100933.0],["2014-10-08",15.3095,15.7209,15.3095,15.7209,81867.0],["2014-10-09",15.6952,15.8924,15.6438,15.6609,75000.0],["2014-10-10",15.6438,15.8066,15.6009,15.6266,80167.0],["2014-10-13",15.6609,15.9781,15.6609,15.7809,77600.0],["2014-10-14",15.9267,15.9867,15.7895,15.8838,61733.0],["2014-10-15",15.8752,16.0295,15.7895,15.9609,140967.0],["2014-10-16",15.8666,16.1238,15.8666,16.0295,76333.0],["2014-10-17",16.1067,16.1238,15.9609,15.9952,43600.0],["2014-10-20",15.9952,16.1581,15.9609,16.1581,43500.0],["2014-10-21",16.141,16.2781,16.1238,16.2352,46833.0],["2014-10-22",16.2438,16.3553,16.1495,16.1667,52033.0],["2014-10-23",16.2352,16.2952,16.1495,16.2352,36433.0],["2014-10-24",16.0124,16.1667,15.9867,16.1409,62900.0],["2014-10-27",16.1667,16.2181,15.9867,16.1924,37933.0],["2014-10-28",16.201,16.3724,16.1838,16.3724,66000.0],["2014-10-29",16.3467,16.4067,16.0895,16.1667,52567.0],["2014-10-30",16.1667,16.3981,16.1495,16.3467,48600.0],["2014-10-31",16.4324,16.4324,16.2952,16.3467,69433.0],["2014-11-03",16.3552,16.4495,16.3552,16.441,46000.0],["2014-11-04",16.441,16.4924,16.2352,16.3295,50233.0],["2014-11-05",16.5267,16.5267,16.3724,16.441,75567.0],["2014-11-06",16.3895,16.4324,16.321,16.3724,53000.0],["2014-11-07",16.3895,16.4324,16.2524,16.4238,70600.0],["2014-11-10",16.4067,16.4753,16.3638,16.441,67700.0],["2014-11-11",16.4152,16.4838,16.3895,16.4238,48733.0],["2014-11-12",16.4238,16.4581,16.3124,16.441,62800.0],["2014-11-13",16.4581,16.5438,16.2867,16.3124,63967.0],["2014-11-14",16.3295,16.4495,16.3295,16.3552,69700.0],["2014-11-17",16.3552,16.5181,16.3381,16.4753,63700.0],["2014-11-18",16.5438,16.7496,16.5181,16.7153,66000.0],["2014-11-19",16.6553,16.7153,16.5438,16.5524,75967.0],["2014-11-20",16.5781,16.7067,16.5353,16.6124,47767.0],["2014-11-21",16.741,16.741,16.4838,16.4924,52967.0],["2014-11-24",16.5095,16.7153,16.5095,16.7067,56567.0],["2014-11-25",16.7153,16.8353,16.6981,16.8353,45867.0],["2014-11-26",16.8439,16.9467,16.8353,16.8953,45600.0],["2014-11-28",16.921,17.0667,16.861,16.9296,29867.0],["2014-12-01",16.9896,17.0496,16.8867,16.9038,57400.0],["2014-12-02",16.9039,17.0753,16.8781,17.0153,46533.0],["2014-12-03",17.0239,17.101,16.9724,17.0839,51633.0],["2014-12-04",17.0753,17.1181,17.041,17.0924,37833.0],["2014-12-05",17.0324,17.0581,16.6124,16.7067,107733.0],["2014-12-08",16.7496,16.7496,16.321,16.3467,94733.0],["2014-12-09",16.3038,16.741,16.2867,16.741,67800.0],["2014-12-10",16.7153,16.741,16.4753,16.4924,55233.0],["2014-12-11",16.4838,16.741,16.4838,16.7238,48033.0],["2014-12-12",16.6467,16.7238,16.5095,16.5353,51667.0],["2014-12-15",16.6038,16.6124,16.1581,16.1924,143300.0],["2014-12-16",16.1039,16.2544,16.0242,16.0507,194233.0],["2014-12-17",16.0507,16.3163,15.9976,16.3163,92667.0],["2014-12-18",16.4049,16.4049,16.1658,16.3429,66600.0],["2014-12-19",16.334,16.7236,16.2721,16.697,114533.0],["2014-12-22",16.6173,16.697,16.5554,16.6882,83667.0],["2014-12-23",16.7236,16.7236,16.5376,16.5554,61700.0],["2014-12-24",16.5111,16.6085,16.334,16.4491,45533.0],["2014-12-26",16.4491,16.6704,16.396,16.635,49767.0],["2014-12-29",16.6262,16.8829,16.5908,16.697,88333.0],["2014-12-30",16.635,16.759,16.6085,16.6882,40633.0],["2014-12-31",16.7147,16.7767,16.4049,16.4403,58533.0],["2015-01-02",16.4403,16.697,16.3075,16.6793,52900.0],["2015-01-05",16.635,16.759,16.5377,16.697,45633.0],["2015-01-06",16.7855,16.8475,16.6616,16.6882,97267.0],["2015-01-07",16.7147,16.9803,16.6793,16.9715,113200.0],["2015-01-08",16.998,17.0334,16.8387,16.8564,68800.0],["2015-01-09",16.821,16.9006,16.697,16.7236,42167.0],["2015-01-12",16.6616,16.7147,16.4137,16.5376,86067.0],["2015-01-13",16.4934,16.5908,16.2809,16.396,63667.0],["2015-01-14",16.3075,16.3163,16.1127,16.2809,75667.0],["2015-01-15",16.2455,16.4757,16.157,16.3075,70600.0],["2015-01-16",16.2544,16.4934,16.2366,16.4934,50333.0],["2015-01-20",16.6793,16.6793,16.2809,16.3163,85333.0],["2015-01-21",16.2898,16.3783,16.157,16.3429,78900.0],["2015-01-22",16.3871,16.5819,16.3871,16.5376,40600.0],["2015-01-23",16.6085,16.6085,16.3606,16.4226,32500.0],["2015-01-26",16.4668,16.5996,16.2986,16.5819,36100.0],["2015-01-27",16.5819,16.5908,16.4757,16.4845,35833.0],["2015-01-28",16.5908,16.5908,16.3871,16.458,48467.0],["2015-01-29",16.3872,16.4934,16.1747,16.4934,81567.0],["2015-01-30",16.4845,16.5022,16.2366,16.2809,69967.0],["2015-02-02",16.2632,16.2721,16.0861,16.2721,61533.0],["2015-02-03",16.2366,16.4668,16.157,16.396,83900.0],["2015-02-04",16.2455,16.4226,16.1127,16.2101,85133.0],["2015-02-05",16.2012,16.3783,16.1658,16.3606,45567.0],["2015-02-06",16.3163,16.3517,16.1127,16.157,60367.0],["2015-02-09",16.1835,16.334,16.1481,16.1481,48700.0],["2015-02-10",16.157,16.1747,16.0419,16.1216,44133.0],["2015-02-11",16.0153,16.2278,15.9976,16.1481,36533.0],["2015-02-12",16.1747,16.3694,16.1747,16.3252,22133.0],["2015-02-13",16.2898,16.4491,16.2898,16.396,34433.0],["2015-02-17",16.2986,16.5288,16.2721,16.3783,59200.0],["2015-02-18",16.4137,16.4934,16.2544,16.4314,52300.0],["2015-02-19",16.4403,16.5288,16.3606,16.3871,45667.0],["2015-02-20",16.4137,16.5377,16.4137,16.5022,45233.0],["2015-02-23",16.5731,16.5731,16.3872,16.4491,63467.0],["2015-02-24",16.3871,16.6262,16.3871,16.5996,66733.0],["2015-02-25",16.6262,16.7059,16.5731,16.6085,54633.0],["2015-02-26",16.635,16.821,16.6085,16.7324,95533.0],["2015-02-27",16.821,16.8298,16.6439,16.6527,119133.0],["2015-03-02",16.7059,16.7855,16.6085,16.7413,104967.0],["2015-03-03",16.7413,16.7678,16.635,16.7059,70467.0],["2015-03-04",16.7855,16.9183,16.7236,16.9095,84233.0],["2015-03-05",16.9095,17.0334,16.7767,17.0157,75633.0],["2015-03-06",16.8387,16.8564,16.334,16.3606,116067.0],["2015-03-09",16.396,16.5377,16.334,16.334,81433.0],["2015-03-10",16.3075,16.3606,16.2543,16.2721,62500.0],["2015-03-11",16.3429,16.3429,16.2012,16.3075,88100.0],["2015-03-12",16.3694,16.5288,16.3075,16.5199,52000.0],["2015-03-13",16.5731,16.6173,16.4403,16.6173,93133.0],["2015-03-16",16.6705,16.7501,16.635,16.6705,66800.0],["2015-03-17",16.697,16.7501,16.5554,16.7501,66833.0],["2015-03-18",16.821,17.122,16.6882,17.0423,182333.0],["2015-03-19",17.0423,17.1154,16.9235,16.9326,75833.0],["2015-03-20",17.0423,17.2068,16.9692,17.1976,117400.0],["2015-03-23",17.1976,17.2981,17.1428,17.1885,67700.0],["2015-03-24",17.1702,17.1702,17.0331,17.0331,50033.0],["2015-03-25",17.0331,17.1428,16.8687,16.8869,69033.0],["2015-03-26",16.8504,17.0697,16.8504,16.9875,53800.0],["2015-03-27",16.9966,17.088,16.9052,17.0423,53700.0],["2015-03-30",17.088,17.1885,17.0514,17.1885,51433.0],["2015-03-31",17.1428,17.2159,17.0971,17.2159,93267.0],["2015-04-01",17.2707,17.3256,17.1337,17.3256,73200.0],["2015-04-02",17.3438,17.3804,17.2342,17.2525,51400.0],["2015-04-06",17.2799,17.3987,17.2799,17.3804,59533.0],["2015-04-07",17.3987,17.4078,17.2799,17.3347,43833.0],["2015-04-08",17.3347,17.3712,17.2707,17.3438,45400.0],["2015-04-09",17.3438,17.3438,17.1885,17.225,42067.0],["2015-04-10",17.3164,17.4535,17.2981,17.3621,47500.0],["2015-04-13",17.3712,17.4535,17.3256,17.3987,45867.0],["2015-04-14",17.4535,17.554,17.4078,17.554,60100.0],["2015-04-15",17.5814,17.7002,17.5175,17.6637,78767.0],["2015-04-16",17.7002,17.7094,17.5449,17.6728,40000.0],["2015-04-17",17.6454,17.7093,17.6088,17.6637,42067.0],["2015-04-20",17.6728,17.8373,17.6728,17.8373,53667.0],["2015-04-21",17.9195,17.9195,17.7276,17.7276,50667.0],["2015-04-22",17.7459,17.8281,17.7002,17.755,58700.0],["2015-04-23",17.6819,17.7459,17.6728,17.6911,35667.0],["2015-04-24",17.7094,17.8281,17.7094,17.8099,34433.0],["2015-04-27",17.9104,17.9104,17.7368,17.7916,48667.0],["2015-04-28",17.7642,17.8373,17.6454,17.819,47467.0],["2015-04-29",17.7459,17.755,17.5814,17.6088,65567.0],["2015-04-30",17.6454,17.6454,17.4626,17.5631,73533.0],["2015-05-01",17.5906,17.6362,17.5083,17.618,42800.0],["2015-05-04",17.618,17.8007,17.618,17.6819,45300.0],["2015-05-05",17.7276,17.8007,17.4809,17.5631,69233.0],["2015-05-06",17.5723,17.6088,17.3164,17.4443,75000.0],["2015-05-07",17.5357,17.5357,16.7956,16.8961,186233.0],["2015-05-08",16.9326,17.1154,16.9052,16.9875,90067.0],["2015-05-11",17.0788,17.1337,16.9874,16.9966,51933.0],["2015-05-12",16.7956,17.0057,16.7225,16.8778,100567.0],["2015-05-13",16.8595,17.0331,16.8595,16.9509,79300.0],["2015-05-14",16.9509,17.2799,16.9509,17.1611,68533.0],["2015-05-15",17.1885,17.2799,17.0788,17.2799,42867.0],["2015-05-18",17.2707,17.2707,17.1245,17.2525,66500.0],["2015-05-19",17.2342,17.3987,17.1611,17.3073,50800.0],["2015-05-20",17.3256,17.4261,17.2981,17.3895,55900.0],["2015-05-21",17.3987,17.4444,17.3073,17.3438,40367.0],["2015-05-22",17.3438,17.353,17.2433,17.289,38367.0],["2015-05-26",17.2433,17.289,17.088,17.1794,52300.0],["2015-05-27",17.225,17.3347,17.1519,17.3347,40400.0],["2015-05-28",17.3621,17.3895,17.2159,17.289,28700.0],["2015-05-29",17.3073,17.353,17.2068,17.2159,49467.0],["2015-06-01",17.2799,17.4809,17.2707,17.4535,58033.0],["2015-06-02",17.3895,17.49,17.3347,17.3621,43667.0],["2015-06-03",17.3438,17.3621,17.0514,17.0697,74400.0],["2015-06-04",17.0606,17.1154,16.9966,17.0514,37267.0],["2015-06-05",16.9509,17.024,16.759,16.823,74200.0],["2015-06-08",16.7681,16.8138,16.6859,16.7316,58967.0],["2015-06-09",16.6402,16.7316,16.4666,16.6219,50400.0],["2015-06-10",16.6128,16.8047,16.5488,16.7316,75200.0],["2015-06-11",16.8138,16.9966,16.7407,16.9875,41767.0],["2015-06-12",16.9875,17.0697,16.9326,16.9875,64333.0],["2015-06-15",16.9783,16.9966,16.7133,16.7133,141433.0],["2015-06-16",16.759,16.9326,16.695,16.9052,96633.0],["2015-06-17",16.9875,17.1337,16.8595,17.0697,116800.0],["2015-06-18",16.9658,17.1641,16.9281,17.0697,149333.0],["2015-06-19",17.0414,17.2585,17.0225,17.1358,127533.0],["2015-06-22",17.1452,17.268,17.1169,17.1641,68000.0],["2015-06-23",17.1358,17.1735,17.0414,17.1169,103933.0],["2015-06-24",17.098,17.1263,16.9942,16.9942,63967.0],["2015-06-25",17.0036,17.0319,16.9564,16.9942,105333.0],["2015-06-26",16.9564,16.9564,16.3805,16.4749,200600.0],["2015-06-29",16.4466,16.6165,16.2483,16.2766,91700.0],["2015-06-30",16.3333,16.4371,16.2389,16.3144,112167.0],["2015-07-01",16.3522,16.541,16.1633,16.4749,89500.0],["2015-07-02",16.5504,16.626,16.4749,16.4749,48833.0],["2015-07-06",16.4466,16.692,16.4183,16.6637,57667.0],["2015-07-07",16.9281,17.2113,16.8242,17.1547,116600.0],["2015-07-08",17.2019,17.3152,17.0603,17.1641,59667.0],["2015-07-09",17.2208,17.2208,16.9186,16.9186,55133.0],["2015-07-10",16.9375,17.1263,16.8903,17.0414,53133.0],["2015-07-13",17.0508,17.1263,16.9564,17.1169,57067.0],["2015-07-14",17.1452,17.2302,17.0603,17.1452,74100.0],["2015-07-15",17.1263,17.2302,17.0319,17.2208,75600.0],["2015-07-16",17.2113,17.419,17.183,17.419,100067.0],["2015-07-17",17.4096,17.4096,17.2585,17.334,65733.0],["2015-07-20",17.3246,17.3246,17.1452,17.183,54900.0],["2015-07-21",17.1641,17.2774,17.1263,17.2019,47233.0],["2015-07-22",17.2019,17.3057,17.1641,17.2113,27767.0],["2015-07-23",17.183,17.2302,16.9186,16.9281,80633.0],["2015-07-24",16.9658,17.0414,16.8053,16.8148,60767.0],["2015-07-27",16.8337,16.9658,16.8148,16.8526,43833.0],["2015-07-28",16.8525,17.0225,16.8148,16.9092,27967.0],["2015-07-29",16.9375,17.2396,16.7959,17.1641,70733.0],["2015-07-30",17.1169,17.1924,16.947,16.9847,54067.0],["2015-07-31",17.0697,17.2774,17.0508,17.183,74500.0],["2015-08-03",17.183,17.2868,16.9847,17.0886,44967.0],["2015-08-04",17.1075,17.1075,16.862,16.8714,50133.0],["2015-08-05",16.8714,16.9281,16.692,16.7581,92400.0],["2015-08-06",16.6826,16.9375,16.2578,16.5221,85133.0],["2015-08-07",16.456,16.4843,16.1822,16.2011,91200.0],["2015-08-10",16.2578,16.3522,16.2389,16.3333,69167.0],["2015-08-11",16.2672,16.6071,16.2672,16.5221,44467.0],["2015-08-12",16.456,16.6354,16.3994,16.6071,32167.0],["2015-08-13",16.5882,16.6732,16.4466,16.5882,36267.0],["2015-08-14",16.541,16.7204,16.541,16.7204,24100.0],["2015-08-17",16.626,16.777,16.4843,16.777,43933.0],["2015-08-18",16.7298,16.7487,16.5693,16.7015,31467.0],["2015-08-19",16.7204,16.7676,16.5693,16.7204,37000.0],["2015-08-20",16.5504,16.7204,16.4371,16.5315,53833.0],["2015-08-21",16.4277,16.5976,16.2577,16.3522,64967.0],["2015-08-24",16.22,16.22,15.1248,15.5874,159000.0],["2015-08-25",15.7479,15.7951,15.5213,15.5213,54900.0],["2015-08-26",15.7479,15.7763,15.4269,15.6252,60000.0],["2015-08-27",15.6818,15.9556,15.5308,15.6913,109567.0],["2015-08-28",15.6818,15.7668,15.5591,15.6346,70833.0],["2015-08-31",15.6346,15.7196,15.5402,15.6063,35433.0],["2015-09-01",15.4647,15.5402,15.2947,15.3325,77667.0],["2015-09-02",15.408,15.578,15.3136,15.3892,38233.0],["2015-09-03",15.408,15.5119,15.3325,15.3325,35700.0],["2015-09-04",15.2003,15.3136,15.1626,15.2192,37533.0],["2015-09-08",15.3231,15.408,15.2853,15.3703,39500.0],["2015-09-09",15.4647,15.4647,15.2003,15.2098,48867.0],["2015-09-10",15.2098,15.342,15.2003,15.257,34800.0],["2015-09-11",15.2475,15.4647,15.2475,15.4364,143633.0],["2015-09-14",15.4269,15.4836,15.257,15.3797,80933.0],["2015-09-15",15.3892,15.5591,15.3231,15.5025,62367.0],["2015-09-16",15.5591,15.6535,15.5308,15.5969,76633.0],["2015-09-17",15.6459,15.9398,15.4793,15.8124,96033.0],["2015-09-18",15.685,15.9202,15.685,15.734,103433.0],["2015-09-21",15.783,16.0671,15.7732,16.0475,73933.0],["2015-09-22",15.9692,16.0377,15.8418,15.8614,64667.0],["2015-09-23",15.8614,15.9888,15.8418,15.8908,54333.0],["2015-09-24",15.9006,15.979,15.8222,15.9006,65967.0],["2015-09-25",15.9594,15.9594,15.5773,15.5773,69933.0],["2015-09-28",15.5675,15.5675,15.0286,15.0776,79667.0],["2015-09-29",15.0678,15.1756,14.7641,14.7641,79000.0],["2015-09-30",14.7935,14.9601,14.578,14.9111,84100.0],["2015-10-01",14.9307,15.0972,14.7837,14.9307,47867.0],["2015-10-02",14.9013,14.9405,14.6955,14.9013,36600.0],["2015-10-05",14.9992,15.3813,14.9601,15.3813,61633.0],["2015-10-06",15.4205,15.4891,15.3225,15.3911,44400.0],["2015-10-07",15.4009,15.8124,15.4009,15.8026,78800.0],["2015-10-08",15.8516,15.8712,15.7144,15.8418,57967.0],["2015-10-09",15.8222,15.8614,15.7046,15.8026,46267.0],["2015-10-12",15.7242,15.8124,15.6752,15.783,35933.0],["2015-10-13",15.7242,15.8222,15.3813,15.4891,75700.0],["2015-10-14",15.5185,15.6752,15.4499,15.5381,44133.0],["2015-10-15",15.5381,15.6654,15.3421,15.6654,55733.0],["2015-10-16",15.6752,15.6752,15.5773,15.6459,36533.0],["2015-10-19",15.6263,15.6752,15.4499,15.4597,37367.0],["2015-10-20",15.4107,15.5577,15.3617,15.5185,52200.0],["2015-10-21",15.5381,15.6165,15.4499,15.4597,35000.0],["2015-10-22",15.4597,15.6654,15.4009,15.5577,44900.0],["2015-10-23",15.6067,15.6067,15.3128,15.3715,63100.0],["2015-10-26",15.3421,15.5577,15.3128,15.4303,66433.0],["2015-10-27",15.4303,15.4695,14.8621,14.9503,70567.0],["2015-10-28",15.009,15.254,14.7935,15.254,77800.0],["2015-10-29",15.2834,15.2932,14.7935,14.8719,60033.0],["2015-10-30",14.9601,14.9699,14.7837,14.9013,58100.0],["2015-11-02",14.9699,15.0286,14.8425,15.0286,82167.0],["2015-11-03",15.0188,15.1658,14.9111,15.1658,47233.0],["2015-11-04",15.1854,15.205,14.8915,14.9895,49033.0],["2015-11-05",14.8131,15.009,14.3037,14.578,153733.0],["2015-11-06",14.2841,14.431,13.9804,14.3624,167000.0],["2015-11-09",14.2645,14.4016,13.8922,13.9412,143000.0],["2015-11-10",13.9608,14.1567,13.9314,14.1371,86367.0],["2015-11-11",14.1371,14.2939,14.1371,14.1665,66900.0],["2015-11-12",14.1469,14.1959,13.8628,13.8824,69033.0],["2015-11-13",13.8236,13.9608,13.7746,13.8236,85167.0],["2015-11-16",13.8334,14.0489,13.7452,14.0,88733.0],["2015-11-17",14.0587,14.0979,13.8726,13.9118,103167.0],["2015-11-18",13.8824,14.1861,13.8726,14.1567,79000.0],["2015-11-19",14.1763,14.4212,14.1469,14.3037,72433.0],["2015-11-20",14.382,14.4702,14.3331,14.4212,54533.0],["2015-11-23",14.3526,14.431,14.3233,14.4016,39000.0],["2015-11-24",14.4016,14.4016,14.2351,14.4016,70467.0],["2015-11-25",14.3331,14.4702,14.2547,14.431,61667.0],["2015-11-27",14.4212,14.5192,14.4212,14.5192,28833.0],["2015-11-30",14.5682,14.578,14.4408,14.48,67333.0],["2015-12-01",14.4996,14.5878,14.3135,14.3233,59100.0],["2015-12-02",14.2645,14.3233,13.9902,14.0293,55633.0],["2015-12-03",13.9902,14.0587,13.8628,13.8922,61967.0],["2015-12-04",13.9118,13.9902,13.8726,13.9216,72833.0],["2015-12-07",13.9216,14.0097,13.7158,13.7452,76033.0],["2015-12-08",13.7158,13.7158,13.3533,13.3729,146333.0],["2015-12-09",13.275,13.5395,13.275,13.324,164267.0],["2015-12-10",13.324,13.4513,13.2946,13.3533,93967.0],["2015-12-11",13.1084,13.226,12.6284,12.8341,170533.0],["2015-12-14",12.7557,12.9125,12.1973,12.3247,113033.0],["2015-12-15",12.3443,12.7655,12.3051,12.7459,86467.0],["2015-12-16",12.7851,13.324,12.7851,13.275,120133.0],["2015-12-17",13.2699,13.4628,13.2597,13.4222,117533.0],["2015-12-18",13.4222,14.0821,13.412,14.0821,557000.0],["2015-12-21",14.0517,14.0618,13.5237,13.6659,102200.0],["2015-12-22",13.7065,13.9197,13.6557,13.8283,76900.0],["2015-12-23",13.8689,13.8994,13.5948,13.6049,115500.0],["2015-12-24",13.6049,13.676,13.544,13.6049,45167.0],["2015-12-28",13.5237,13.6049,13.3511,13.5745,79900.0],["2015-12-29",13.5846,13.5948,13.3816,13.4831,103867.0],["2015-12-30",13.412,13.4831,13.1074,13.1988,120500.0],["2015-12-31",13.1176,13.1785,12.9958,13.0364,97233.0],["2016-01-04",12.9247,13.2394,12.8333,13.1379,86800.0],["2016-01-05",13.1684,13.5643,13.1176,13.4628,73767.0],["2016-01-06",13.4019,13.676,13.4019,13.6049,70000.0],["2016-01-07",13.473,13.5237,13.2394,13.2394,64967.0],["2016-01-08",13.2293,13.2902,13.0871,13.0871,73633.0],["2016-01-11",13.077,13.209,12.9348,12.9856,75800.0],["2016-01-12",13.0871,13.0871,12.5592,12.7115,84867.0],["2016-01-13",12.7115,12.7521,12.1531,12.2952,81400.0],["2016-01-14",12.2648,12.3663,11.9602,12.2749,76633.0],["2016-01-15",12.0008,12.0211,11.2698,11.7774,173333.0],["2016-01-19",11.8383,11.8383,11.2799,11.3916,157900.0],["2016-01-20",11.0566,11.3002,10.488,11.1784,191267.0],["2016-01-21",11.2292,11.4627,11.0566,11.219,100200.0],["2016-01-22",11.351,11.686,11.2799,11.554,63900.0],["2016-01-25",11.554,11.5947,11.0261,11.0362,133600.0],["2016-01-26",11.0464,11.6962,11.0464,11.6251,129733.0],["2016-01-27",11.5845,11.7267,11.3815,11.5033,52400.0],["2016-01-28",11.5744,11.8079,11.4728,11.5439,50033.0],["2016-01-29",11.6454,11.9399,11.5642,11.9094,93733.0],["2016-02-01",11.8992,11.9399,11.7165,11.7977,65833.0],["2016-02-02",11.7165,11.8586,11.4728,11.7774,63167.0],["2016-02-03",11.7876,12.0211,11.747,11.9703,79633.0],["2016-02-04",11.95,12.1328,11.9094,12.0515,51700.0],["2016-02-05",12.0211,12.0718,11.8079,11.8079,44300.0],["2016-02-08",11.6759,11.747,11.5236,11.5845,93267.0],["2016-02-09",11.5033,11.5642,11.1175,11.2901,54667.0],["2016-02-10",11.3307,11.4221,11.1987,11.1987,44333.0],["2016-02-11",11.0464,11.1175,10.823,10.9449,56233.0],["2016-02-12",10.9652,11.2799,10.9652,11.1175,27533.0],["2016-02-16",11.1784,11.5439,11.1784,11.5033,41233.0],["2016-02-17",11.5439,11.7876,11.5439,11.6454,54033.0],["2016-02-18",11.686,11.8586,11.6454,11.7774,39367.0],["2016-02-19",11.7063,11.818,11.6251,11.6759,50167.0],["2016-02-22",11.7368,11.8079,11.6556,11.7368,103733.0],["2016-02-23",11.7368,11.8282,11.6962,11.7266,67567.0],["2016-02-24",11.6251,11.7774,11.2901,11.7571,41233.0],["2016-02-25",11.8079,11.8079,11.6759,11.747,93633.0],["2016-02-26",12.1023,12.8739,11.9906,12.4374,202300.0],["2016-02-29",12.4475,12.5897,12.3663,12.5186,128700.0],["2016-03-01",12.6201,12.6201,12.3358,12.4678,69033.0],["2016-03-02",12.4678,12.8435,12.4272,12.8232,119600.0],["2016-03-03",12.9958,13.3714,12.9348,13.3207,116900.0],["2016-03-04",13.341,13.4831,13.209,13.2902,96400.0],["2016-03-07",13.2699,13.4425,13.2293,13.4019,89333.0],["2016-03-08",13.3714,13.412,13.0059,13.1278,63733.0],["2016-03-09",13.1278,13.28,13.0161,13.1379,51867.0],["2016-03-10",13.1988,13.1988,12.7623,12.945,81400.0],["2016-03-11",13.0364,13.209,12.945,13.209,79333.0],["2016-03-14",13.2293,13.2394,12.945,13.1278,63067.0],["2016-03-15",13.0262,13.1379,12.8942,13.0059,67033.0],["2016-03-16",12.9958,13.2293,12.9247,13.2191,134033.0],["2016-03-17",13.1823,13.4878,13.1717,13.4457,76733.0],["2016-03-18",13.4984,13.667,13.4141,13.6564,198800.0],["2016-03-21",13.6037,13.7618,13.5089,13.5089,92100.0],["2016-03-22",13.4246,13.667,13.3403,13.667,95467.0],["2016-03-23",13.6354,13.6775,13.393,13.393,65600.0],["2016-03-24",13.3298,13.4984,13.0874,13.4562,61733.0],["2016-03-28",13.4562,13.53,13.2455,13.393,45967.0],["2016-03-29",13.3825,13.688,13.2771,13.667,53600.0],["2016-03-30",13.688,13.7302,13.4035,13.6248,47700.0],["2016-03-31",13.5932,13.7829,13.5194,13.7723,62633.0],["2016-04-01",13.7197,13.7829,13.53,13.7197,47067.0],["2016-04-04",13.6986,13.7091,13.5405,13.5721,43167.0],["2016-04-05",13.5405,13.6143,13.4035,13.5194,52767.0],["2016-04-06",13.4984,13.5827,13.4246,13.4668,34633.0],["2016-04-07",13.4668,13.5511,13.4035,13.4773,40100.0],["2016-04-08",13.53,13.6986,13.5194,13.53,19167.0],["2016-04-11",13.5405,13.804,13.5405,13.7302,100567.0],["2016-04-12",13.7618,14.1517,13.7091,13.962,76833.0],["2016-04-13",14.0147,14.1095,13.9199,14.0358,33133.0],["2016-04-14",14.0463,14.1517,13.8461,14.0674,51867.0],["2016-04-15",14.0674,14.1833,13.9936,14.0885,49733.0],["2016-04-18",14.0885,14.2044,13.9936,14.1517,23700.0],["2016-04-19",14.1517,14.3203,14.1201,14.2254,30100.0],["2016-04-20",14.1622,14.2781,14.099,14.1517,28333.0],["2016-04-21",14.2044,14.2676,13.9936,14.0779,40700.0],["2016-04-22",14.0885,14.1411,13.9726,14.0674,20967.0],["2016-04-25",14.099,14.1412,13.9726,14.1201,27467.0],["2016-04-26",14.1306,14.2149,14.0674,14.2044,48800.0],["2016-04-27",14.1306,14.2465,14.099,14.2149,21467.0],["2016-04-28",14.2149,14.2149,14.0674,14.1095,25333.0],["2016-04-29",14.1201,14.2149,13.9726,14.1095,32333.0],["2016-05-02",14.1201,14.2149,14.0463,14.1938,30467.0],["2016-05-03",14.0569,14.1411,13.8777,13.9515,25833.0],["2016-05-04",13.9093,14.1201,13.825,14.0568,28000.0],["2016-05-05",14.0569,14.2781,14.0569,14.1306,39667.0],["2016-05-06",13.9304,14.2465,13.6986,14.2254,72300.0],["2016-05-09",14.1095,14.4467,14.1095,14.3835,62867.0],["2016-05-10",14.4467,14.4573,14.1833,14.3414,44867.0],["2016-05-11",14.3624,14.6786,14.2992,14.5837,87000.0],["2016-05-12",14.6575,14.6786,14.373,14.4889,57833.0],["2016-05-13",14.4257,14.5416,14.3835,14.4783,51433.0],["2016-05-16",14.5837,14.6048,14.4362,14.4783,47867.0],["2016-05-17",14.3835,14.5626,14.2465,14.3624,52300.0],["2016-05-18",14.3308,14.3941,13.9831,14.1517,74600.0],["2016-05-19",14.0358,14.1412,13.8461,14.0358,64533.0],["2016-05-20",14.0779,14.2254,14.0569,14.2254,64200.0],["2016-05-23",14.2887,14.3835,14.2254,14.2887,33733.0],["2016-05-24",14.2571,14.5732,14.2571,14.4994,61567.0],["2016-05-25",14.4889,14.7207,14.4678,14.6364,46533.0],["2016-05-26",14.6259,14.7418,14.6153,14.6891,27867.0],["2016-05-27",14.7207,14.7312,14.5943,14.6575,33933.0],["2016-05-31",14.7418,14.8261,14.5732,14.7629,59033.0],["2016-06-01",14.6996,14.9841,14.6891,14.9841,32400.0],["2016-06-02",15.0263,15.0684,14.8998,15.0579,35867.0],["2016-06-03",14.9736,15.1317,14.9736,15.1,37533.0],["2016-06-06",15.1949,15.2792,15.0895,15.2054,30033.0],["2016-06-07",15.2581,15.3108,15.1633,15.2054,29267.0],["2016-06-08",15.3108,15.3951,15.2054,15.3846,40000.0],["2016-06-09",15.3108,15.4583,15.2897,15.4267,33767.0],["2016-06-10",15.4372,15.5321,15.3319,15.4372,69333.0],["2016-06-13",15.4794,15.5005,15.3003,15.3846,64267.0],["2016-06-14",15.3424,15.3635,15.1422,15.2686,52433.0],["2016-06-15",15.2792,15.374,15.1633,15.2897,46633.0],["2016-06-16",15.0882,15.5675,15.0882,15.5566,75567.0],["2016-06-17",15.5348,15.5893,15.317,15.5675,155067.0],["2016-06-20",15.5784,15.6874,15.5348,15.6329,43967.0],["2016-06-21",15.7091,15.7091,15.3932,15.4259,34733.0],["2016-06-22",15.3932,15.4586,15.2734,15.3279,37800.0],["2016-06-23",15.3605,15.4041,15.2952,15.3387,26233.0],["2016-06-24",15.0664,15.4695,14.8594,15.1862,85300.0],["2016-06-27",15.1535,15.1753,14.7832,14.9139,66633.0],["2016-06-28",14.8703,15.3387,14.8703,15.2843,49533.0],["2016-06-29",15.3932,15.622,15.3387,15.5566,50767.0],["2016-06-30",15.5457,15.7418,15.415,15.7309,52200.0],["2016-07-01",15.7963,15.829,15.6547,15.7745,40333.0],["2016-07-05",15.72,15.8072,15.6111,15.622,28333.0],["2016-07-06",15.5348,15.72,15.4368,15.622,44167.0],["2016-07-07",15.6002,15.6438,15.3932,15.4477,28100.0],["2016-07-08",15.513,15.6438,15.4368,15.6002,67367.0],["2016-07-11",15.6002,15.7963,15.513,15.7854,26600.0],["2016-07-12",15.7418,15.7636,15.6874,15.7418,52733.0],["2016-07-13",15.7963,15.7963,15.6982,15.7745,21567.0],["2016-07-14",15.7309,15.7854,15.5675,15.5893,31833.0],["2016-07-15",15.5893,15.6547,15.4695,15.6438,32900.0],["2016-07-18",15.6438,15.6982,15.5784,15.6765,48400.0],["2016-07-19",15.6982,15.8726,15.6111,15.8726,43567.0],["2016-07-20",15.8072,16.036,15.7745,15.9379,21467.0],["2016-07-21",15.9379,16.0142,15.8834,15.9052,18000.0],["2016-07-22",15.8072,16.036,15.8072,15.9379,23567.0],["2016-07-25",15.9597,16.036,15.8508,15.9597,23967.0],["2016-07-26",15.9815,16.1231,15.9161,16.1122,26400.0],["2016-07-27",16.0251,16.1885,15.9924,16.1231,23500.0],["2016-07-28",16.1231,16.2647,16.0577,16.2321,18233.0],["2016-07-29",16.2974,16.439,16.2103,16.3192,41267.0],["2016-08-01",16.3846,16.4935,16.1667,16.4717,37567.0],["2016-08-02",16.4935,16.5044,16.341,16.3955,32667.0],["2016-08-03",16.4173,16.7005,15.1209,16.6896,37633.0],["2016-08-04",16.6787,16.7441,16.5698,16.7332,29833.0],["2016-08-05",16.8421,17.2016,16.6787,17.0382,88067.0],["2016-08-08",17.0927,17.2452,17.0491,17.0818,27167.0],["2016-08-09",17.0818,17.3106,17.0273,17.3106,25633.0],["2016-08-10",17.2561,17.3432,17.2452,17.2888,29400.0],["2016-08-11",17.2888,17.2997,17.158,17.2888,44933.0],["2016-08-12",17.365,17.4195,17.2561,17.3323,37500.0],["2016-08-15",17.3977,17.3977,17.1145,17.1798,38267.0],["2016-08-16",17.1472,17.158,17.06,17.1036,44767.0],["2016-08-17",17.06,17.06,16.7223,16.8748,52267.0],["2016-08-18",16.8094,17.0818,16.8094,17.0164,50700.0],["2016-08-19",16.9075,17.0055,16.8639,16.9728,34400.0],["2016-08-22",17.1145,17.1363,16.853,17.0382,34300.0],["2016-08-23",16.9946,17.2234,16.9946,17.158,38567.0],["2016-08-24",17.1145,17.2343,17.0382,17.1907,54433.0],["2016-08-25",17.1907,17.2343,17.1145,17.2234,28567.0],["2016-08-26",17.2888,17.2888,16.9402,16.9946,32033.0],["2016-08-29",17.0491,17.1798,17.0491,17.0927,22700.0],["2016-08-30",17.158,17.2016,17.0382,17.1907,13733.0],["2016-08-31",17.1363,17.2452,17.0818,17.2343,31067.0],["2016-09-01",17.1907,17.2016,16.8748,17.0818,54733.0],["2016-09-02",17.1907,17.4522,17.1907,17.4413,32300.0],["2016-09-06",17.4849,17.6374,17.3106,17.5829,50100.0],["2016-09-07",17.6374,17.8335,17.572,17.8008,32900.0],["2016-09-08",17.7463,17.877,17.7027,17.8553,39100.0],["2016-09-09",17.8988,17.8988,16.9946,17.0164,91333.0],["2016-09-12",16.9402,17.3868,16.7876,17.3432,61900.0],["2016-09-13",17.3323,17.3323,16.962,17.0382,55900.0],["2016-09-14",16.9946,17.365,16.9293,17.1472,40233.0],["2016-09-15",17.0818,17.5067,17.0818,17.4631,43267.0],["2016-09-16",17.4631,17.4958,17.2125,17.4849,372800.0],["2016-09-19",17.5393,17.6483,17.4631,17.6265,66100.0],["2016-09-20",17.6919,17.779,17.5938,17.6483,69800.0],["2016-09-21",17.6314,17.8335,17.4968,17.7998,68433.0],["2016-09-22",17.8447,18.013,17.7661,18.0018,57767.0],["2016-09-23",17.9232,17.9794,17.7886,17.7886,37500.0],["2016-09-26",17.71,18.013,17.6314,17.6651,65533.0],["2016-09-27",17.7549,17.8335,17.6314,17.7212,29333.0],["2016-09-28",17.6876,17.7549,17.5192,17.7549,32433.0],["2016-09-29",17.7212,17.7998,17.4968,17.5529,27800.0],["2016-09-30",17.6651,17.7549,17.5641,17.6763,52700.0],["2016-10-03",17.5304,17.6427,17.3509,17.407,41700.0],["2016-10-04",17.5417,17.5641,16.7448,16.8683,101300.0],["2016-10-05",16.8683,16.9581,16.6887,16.6999,42867.0],["2016-10-06",16.6214,16.6999,16.4306,16.5204,50733.0],["2016-10-07",16.4979,16.7112,16.3969,16.6101,38600.0],["2016-10-10",16.6101,16.9356,16.4979,16.7336,55267.0],["2016-10-11",16.6438,16.7897,16.5877,16.6663,34967.0],["2016-10-12",16.6326,17.0366,16.6326,16.8683,35600.0],["2016-10-13",16.6999,17.0591,16.6999,16.9356,31767.0],["2016-10-14",16.9468,17.0142,16.7897,16.8458,28733.0],["2016-10-17",16.8346,16.9356,16.8009,16.8122,25000.0],["2016-10-18",16.9019,17.0591,16.7785,16.9581,34733.0],["2016-10-19",16.9805,17.104,16.9132,17.0478,18467.0],["2016-10-20",17.0478,17.1264,16.9581,17.003,25567.0],["2016-10-21",16.8346,17.104,16.8346,17.0815,22033.0],["2016-10-24",17.1937,17.3733,17.1376,17.2386,18733.0],["2016-10-25",17.2835,17.5641,17.2835,17.5304,21033.0],["2016-10-26",17.5192,17.5529,17.2947,17.3845,23167.0],["2016-10-27",17.407,17.407,17.0478,17.1264,27233.0],["2016-10-28",17.1601,17.2723,17.0142,17.2162,30733.0],["2016-10-31",17.3509,17.4407,17.2386,17.4294,46933.0],["2016-11-01",17.4743,17.5304,16.9356,16.9581,66867.0],["2016-11-02",16.9693,17.1376,16.9581,17.0591,47100.0],["2016-11-03",17.0815,17.3284,17.0815,17.1488,51733.0],["2016-11-04",17.4519,17.9457,17.4519,17.6427,118567.0],["2016-11-07",18.1253,18.2375,17.9008,18.0242,113333.0],["2016-11-08",18.0691,18.3048,18.0467,18.2375,61833.0],["2016-11-09",18.1589,18.7425,17.9569,18.6527,125700.0],["2016-11-10",18.7201,18.7874,18.3385,18.4844,87700.0],["2016-11-11",18.5068,19.0231,18.5068,18.8435,111233.0],["2016-11-14",18.9782,19.068,18.8323,18.967,108333.0],["2016-11-15",18.8772,19.0792,18.7425,19.0119,71400.0],["2016-11-16",19.0904,19.3935,19.0568,19.371,99933.0],["2016-11-17",19.3149,19.4384,19.1578,19.2027,68767.0],["2016-11-18",19.2139,19.3261,19.1129,19.2476,83233.0],["2016-11-21",19.3261,19.674,19.27,19.573,85967.0],["2016-11-22",19.7302,19.9097,19.6291,19.8312,88700.0],["2016-11-23",19.674,19.8536,19.4945,19.573,65867.0],["2016-11-25",19.5506,19.775,19.5394,19.775,31433.0],["2016-11-28",19.8761,19.9658,19.6291,19.9546,67367.0],["2016-11-29",19.9995,20.527,19.8985,20.4484,90367.0],["2016-11-30",20.3923,20.3923,19.6179,19.7414,103567.0],["2016-12-01",19.7077,19.9209,19.5169,19.674,115233.0],["2016-12-02",19.6853,19.8087,19.4945,19.5394,37500.0],["2016-12-05",19.5394,20.0556,19.5169,20.0556,61967.0],["2016-12-06",20.0556,20.3923,20.0556,20.3811,60200.0],["2016-12-07",20.4035,20.8637,20.3923,20.7515,90000.0],["2016-12-08",20.7627,20.8525,20.5831,20.7402,78933.0],["2016-12-09",20.6841,21.1555,20.6729,21.1555,100433.0],["2016-12-12",21.1555,21.1555,20.4821,20.6504,112733.0],["2016-12-13",20.6392,20.6392,19.8312,19.9097,121867.0],["2016-12-14",19.9771,20.1566,19.7638,19.9434,133533.0],["2016-12-15",19.8915,19.9261,19.0266,19.0958,131800.0],["2016-12-16",19.165,19.7877,19.165,19.5917,256867.0],["2016-12-19",19.5802,19.8569,19.5802,19.7762,81267.0],["2016-12-20",19.8338,19.9838,19.6263,19.8108,72133.0],["2016-12-21",19.8569,19.9607,19.6609,19.7531,74100.0],["2016-12-22",19.4764,19.8108,19.4187,19.6609,98267.0],["2016-12-23",19.7647,19.7647,19.5225,19.6839,38833.0],["2016-12-27",19.707,19.8223,19.4879,19.6378,46700.0],["2016-12-28",19.6378,19.707,19.4302,19.534,38333.0],["2016-12-29",19.5456,19.8915,19.5456,19.8684,36933.0],["2016-12-30",19.8338,19.8684,19.707,19.7301,46033.0],["2017-01-03",19.7877,20.4565,19.7647,20.3182,124067.0],["2017-01-04",20.3412,20.5257,20.2951,20.4335,67367.0],["2017-01-05",20.0529,20.2374,19.7185,20.076,120833.0],["2017-01-06",20.0529,20.0991,19.8684,19.9376,43200.0],["2017-01-09",19.9953,20.1567,19.8223,19.8915,29900.0],["2017-01-10",19.8223,20.1798,19.7992,20.1452,41067.0],["2017-01-11",20.1106,20.4565,20.0183,20.2951,32000.0],["2017-01-12",20.4219,20.445,19.903,20.0529,47567.0],["2017-01-13",19.9838,20.1221,19.7762,20.076,47600.0],["2017-01-17",20.1567,20.3528,20.0529,20.0645,27900.0],["2017-01-18",20.0645,20.0645,19.8915,19.9953,37800.0],["2017-01-19",19.9146,20.0414,19.7647,19.9261,52133.0],["2017-01-20",19.7762,20.0529,19.7762,20.0529,32133.0],["2017-01-23",20.272,20.3528,20.0875,20.2951,33533.0],["2017-01-24",20.3066,20.4796,20.1683,20.3643,39600.0],["2017-01-25",20.4104,20.4911,20.0875,20.0991,36000.0],["2017-01-26",20.0068,20.2836,19.9722,20.1452,29233.0],["2017-01-27",20.249,20.2605,20.0875,20.1452,31133.0],["2017-01-30",20.1452,20.1913,19.9376,20.1106,47800.0],["2017-01-31",20.1913,20.2259,19.6609,20.2028,43767.0],["2017-02-01",20.249,20.4219,20.1221,20.1683,51433.0],["2017-02-02",20.272,20.3528,20.0645,20.1683,36733.0],["2017-02-03",20.249,20.4219,20.0991,20.1567,48200.0],["2017-02-06",20.1567,20.3412,20.1221,20.249,30367.0],["2017-02-07",20.2605,20.3412,20.1798,20.2374,29100.0],["2017-02-08",20.2951,20.3412,20.1337,20.2951,38400.0],["2017-02-09",20.3182,20.3643,20.1452,20.1798,45467.0],["2017-02-10",20.2374,20.4335,20.2144,20.3874,31133.0],["2017-02-13",20.445,20.5373,20.3643,20.4681,32800.0],["2017-02-14",20.3758,20.4335,20.1798,20.4219,44300.0],["2017-02-15",20.2374,20.4681,20.1452,20.4335,42600.0],["2017-02-16",20.4104,20.7218,20.3989,20.641,50700.0],["2017-02-17",20.7564,20.7564,20.4219,20.4335,42633.0],["2017-02-21",20.4335,20.6641,20.4335,20.6295,32433.0],["2017-02-22",20.5603,20.6295,20.3874,20.5834,34667.0],["2017-02-23",20.6987,20.8717,20.6987,20.7564,39400.0],["2017-02-24",20.814,20.8601,20.5949,20.8371,58167.0],["2017-02-27",20.8255,20.8832,20.6064,20.618,41433.0],["2017-02-28",20.618,20.7448,20.4335,20.5949,67733.0],["2017-03-01",20.8255,21.1484,20.5949,20.9178,67067.0],["2017-03-02",20.7794,20.8601,20.4911,20.6064,51700.0],["2017-03-03",20.641,20.6641,20.3874,20.5257,78767.0],["2017-03-06",20.4565,20.5488,20.2951,20.3989,77067.0],["2017-03-07",20.3989,20.5373,20.2951,20.3066,58900.0],["2017-03-08",20.3528,20.3758,19.9261,19.9376,95800.0],["2017-03-09",19.9376,20.1452,19.7993,19.8108,50733.0],["2017-03-10",19.9607,20.1567,19.9492,20.0529,46867.0],["2017-03-13",20.1337,20.3758,20.0299,20.0529,68033.0],["2017-03-14",20.0875,20.1452,19.9261,20.0299,46900.0],["2017-03-15",20.0645,20.4911,20.0645,20.445,82600.0],["2017-03-16",20.5488,20.641,20.3643,20.5373,135933.0],["2017-03-17",20.7564,20.9697,20.5313,20.9578,208300.0],["2017-03-20",20.8867,20.8867,20.6024,20.709,61833.0],["2017-03-21",20.7209,20.9104,20.6143,20.7446,65800.0],["2017-03-22",20.7209,20.8749,20.5669,20.8157,55900.0],["2017-03-23",20.792,20.9697,20.6854,20.8512,42267.0],["2017-03-24",20.8275,20.9934,20.638,20.6498,50500.0],["2017-03-27",20.6617,20.8631,20.5432,20.8394,41833.0],["2017-03-28",20.8394,21.0408,20.7446,20.9934,48733.0],["2017-03-29",20.9578,21.3014,20.8986,21.2777,55033.0],["2017-03-30",21.3251,21.4317,21.2066,21.3369,52367.0],["2017-03-31",21.3133,21.4554,21.2185,21.3843,51333.0],["2017-04-03",21.3725,21.3725,21.1355,21.3014,40433.0],["2017-04-04",21.2777,21.4673,21.2066,21.4317,35367.0],["2017-04-05",21.5147,21.562,21.2896,21.3369,57000.0],["2017-04-06",21.3014,21.5739,21.1355,21.5384,40667.0],["2017-04-07",21.5739,21.7398,21.4673,21.5384,42933.0],["2017-04-10",21.4673,21.6687,21.4436,21.5147,67833.0],["2017-04-11",21.562,22.0478,21.5147,21.9293,67967.0],["2017-04-12",21.9293,21.9293,21.6213,21.6924,24033.0],["2017-04-13",21.6805,21.7516,21.5383,21.7279,62200.0],["2017-04-17",21.7398,22.0478,21.6687,22.0478,34733.0],["2017-04-18",22.0596,22.0952,21.8819,21.9648,32533.0],["2017-04-19",21.9648,22.0596,21.799,21.799,38733.0],["2017-04-20",21.7753,21.953,21.7042,21.8108,35200.0],["2017-04-21",21.9175,22.1307,21.7279,21.9412,61500.0],["2017-04-24",22.107,22.1663,21.9175,22.1426,37300.0],["2017-04-25",22.1307,22.5572,22.1307,22.3558,57867.0],["2017-04-26",22.344,22.8653,22.2966,22.6994,42767.0],["2017-04-27",22.7942,22.9363,22.7349,22.8652,52000.0],["2017-04-28",22.9482,22.96,22.3914,22.4506,77233.0],["2017-05-01",22.6165,22.8297,22.5217,22.7112,34800.0],["2017-05-02",22.7468,22.7586,22.107,22.2373,55767.0],["2017-05-03",22.1899,22.2373,21.9412,21.9648,34833.0],["2017-05-04",21.8582,21.9056,21.1474,21.2896,107800.0],["2017-05-05",21.2659,21.953,21.2659,21.8582,52100.0],["2017-05-08",22.0715,22.1899,21.8227,21.8701,51367.0],["2017-05-09",21.9412,21.9412,21.3132,21.4317,62567.0],["2017-05-10",21.3725,21.6331,21.3606,21.5857,41367.0],["2017-05-11",21.5976,21.8227,21.491,21.6805,56500.0],["2017-05-12",21.6331,21.7635,21.5147,21.5265,32667.0],["2017-05-15",21.562,21.7398,21.5502,21.6924,31733.0],["2017-05-16",21.6687,21.7753,21.6213,21.7634,28833.0],["2017-05-17",21.799,21.799,21.4791,21.5265,42767.0],["2017-05-18",21.5857,21.8108,21.5028,21.5739,49700.0],["2017-05-19",21.5383,21.8108,21.5383,21.6924,45867.0],["2017-05-22",21.7398,21.9056,21.6331,21.8345,33300.0],["2017-05-23",21.9412,22.0952,21.7516,22.0715,25500.0],["2017-05-24",22.0952,22.1544,21.9649,22.0833,28567.0],["2017-05-25",22.1307,22.2492,22.0359,22.1307,27800.0],["2017-05-26",22.1544,22.1663,21.9412,22.1189,18233.0],["2017-05-30",22.1426,22.1663,21.953,22.0833,20800.0],["2017-05-31",22.1544,22.1781,21.8464,22.0715,36033.0],["2017-06-01",22.0478,22.3321,21.9175,22.2729,37833.0],["2017-06-02",22.3677,22.5335,22.2255,22.2373,43500.0],["2017-06-05",22.2136,22.3203,21.9767,22.0004,50433.0],["2017-06-06",21.9886,22.2255,21.9056,22.0478,40067.0],["2017-06-07",22.0359,22.261,22.0359,22.1544,25067.0],["2017-06-08",22.2018,22.4861,22.2018,22.3084,26233.0],["2017-06-09",22.3558,22.652,22.3321,22.5454,80100.0],["2017-06-12",22.6283,22.6283,22.344,22.5217,74000.0],["2017-06-13",22.498,22.6283,22.4506,22.5572,44433.0],["2017-06-14",22.5691,22.6401,22.4743,22.6046,111533.0],["2017-06-15",22.3312,22.9995,22.2583,22.9509,69467.0],["2017-06-16",22.6593,22.8901,22.5621,22.72,191233.0],["2017-06-19",22.7808,22.963,22.7686,22.9387,69633.0],["2017-06-20",22.9023,22.9387,22.6471,22.8658,38033.0],["2017-06-21",22.9144,23.0116,22.5985,22.635,55167.0],["2017-06-22",22.635,22.9023,22.5985,22.6471,56300.0],["2017-06-23",22.7808,23.1088,22.72,23.0602,108533.0],["2017-06-26",23.0602,23.1696,22.8901,23.0724,37233.0],["2017-06-27",23.0481,23.0481,22.6471,22.72,47100.0],["2017-06-28",22.8415,22.8537,21.9546,22.4527,151100.0],["2017-06-29",22.4041,22.477,22.0639,22.2948,92433.0],["2017-06-30",22.3312,22.4527,22.0275,22.234,57200.0],["2017-07-03",22.2826,22.5864,22.2583,22.5135,29167.0],["2017-07-05",22.5378,22.72,22.4163,22.6228,43733.0],["2017-07-06",22.5013,22.5013,22.2462,22.4041,37233.0],["2017-07-07",22.4527,22.4527,22.0639,22.1368,29033.0],["2017-07-10",22.0761,22.4163,22.0639,22.1854,40200.0],["2017-07-11",22.1733,22.3677,22.1004,22.234,33800.0],["2017-07-12",22.3191,22.5864,22.2219,22.3069,33867.0],["2017-07-13",22.392,22.392,21.991,22.2097,56000.0],["2017-07-14",22.3555,22.4527,22.1854,22.4041,50033.0],["2017-07-17",22.4163,22.4163,22.2705,22.3191,26033.0],["2017-07-18",22.2219,22.2826,21.9303,22.1368,57333.0],["2017-07-19",22.1247,22.4284,22.0518,22.3434,34533.0],["2017-07-20",22.3555,22.5742,22.2705,22.4284,31633.0],["2017-07-21",22.5378,22.878,22.3191,22.7322,86367.0],["2017-07-24",22.72,22.7808,22.4527,22.5013,38967.0],["2017-07-25",22.5256,22.5621,22.1976,22.392,44567.0],["2017-07-26",22.5135,22.5135,22.3069,22.3434,32733.0],["2017-07-27",22.4041,22.4649,22.2462,22.3555,43300.0],["2017-07-28",22.234,22.3798,21.8938,22.3434,28333.0],["2017-07-31",22.3555,22.477,22.234,22.3677,32000.0],["2017-08-01",22.4406,22.6107,22.3677,22.4892,40967.0],["2017-08-02",22.4527,22.5985,22.3434,22.477,28067.0],["2017-08-03",22.4892,22.635,22.4527,22.5621,24767.0],["2017-08-04",22.5499,22.5499,22.3312,22.4649,29533.0],["2017-08-07",22.6471,22.6471,22.3191,22.5256,28567.0],["2017-08-08",22.4649,22.8415,22.4163,22.7929,51467.0],["2017-08-09",22.9752,23.6313,22.6957,23.4976,100633.0],["2017-08-10",23.4369,23.7649,23.364,23.5462,121467.0],["2017-08-11",23.449,23.5098,23.0359,23.4976,58267.0],["2017-08-14",23.5584,23.7771,23.1453,23.3397,86567.0],["2017-08-15",23.0359,23.4855,23.0359,23.3275,55900.0],["2017-08-16",23.3518,23.4004,23.1817,23.2546,69700.0],["2017-08-17",23.2668,23.4733,23.1574,23.1817,74967.0],["2017-08-18",23.0481,23.5098,23.0116,23.4976,61500.0],["2017-08-21",23.4733,23.5462,23.2546,23.4247,46367.0],["2017-08-22",23.4733,23.6677,23.4126,23.5219,91667.0],["2017-08-23",23.5584,23.7285,23.449,23.4612,72467.0],["2017-08-24",23.5948,23.5948,23.4126,23.4733,21000.0],["2017-08-25",23.6191,23.6191,23.2911,23.4369,30933.0],["2017-08-28",23.449,23.5098,23.3397,23.3883,29133.0],["2017-08-29",23.4369,23.5705,23.2546,23.2668,75000.0],["2017-08-30",23.2546,23.3761,23.121,23.1939,58933.0],["2017-08-31",23.2182,23.4976,23.2182,23.4126,33500.0],["2017-09-01",23.4369,23.5948,23.3761,23.5705,30133.0],["2017-09-05",23.5098,23.5705,23.1453,23.206,53867.0],["2017-09-06",23.2182,23.3275,23.0238,23.121,48667.0],["2017-09-07",23.1453,23.1817,22.9995,23.0602,33100.0],["2017-09-08",23.0116,23.3275,23.0116,23.121,40300.0],["2017-09-11",23.1574,23.364,23.1574,23.2425,34000.0],["2017-09-12",23.2668,23.5098,23.2668,23.3761,59267.0],["2017-09-13",23.3761,23.3761,23.1088,23.1453,79567.0],["2017-09-14",23.121,23.364,23.121,23.3032,46400.0],["2017-09-15",23.3883,23.5705,23.2182,23.4976,178900.0],["2017-09-18",23.5341,23.6556,23.3518,23.5584,53167.0],["2017-09-19",23.5705,23.8378,23.5098,23.7892,52933.0],["2017-09-20",23.7285,23.8743,23.5948,23.6677,49600.0],["2017-09-21",23.6434,23.8257,23.6313,23.8014,43667.0],["2017-09-22",23.8135,23.8743,23.7528,23.7771,67233.0],["2017-09-25",23.8621,23.8743,23.7285,23.8014,67400.0],["2017-09-26",23.8743,23.935,23.7892,23.8014,110600.0],["2017-09-27",23.8378,23.8743,23.692,23.8257,119167.0],["2017-09-28",23.7443,24.3326,23.5816,24.1699,99500.0],["2017-09-29",24.2324,24.4202,24.0071,24.0822,60067.0],["2017-10-02",24.1574,24.2199,23.8444,24.1824,69733.0],["2017-10-03",24.2825,24.3451,24.1574,24.27,73033.0],["2017-10-04",24.2575,24.3201,24.1073,24.245,33167.0],["2017-10-05",24.2825,24.4703,24.245,24.3326,52333.0],["2017-10-06",24.3326,24.3326,23.9696,24.0572,41567.0],["2017-10-09",24.0322,24.1949,24.0071,24.1198,37600.0],["2017-10-10",24.1573,24.1824,23.9696,24.0822,41567.0],["2017-10-11",24.1198,24.3576,24.1073,24.2324,45133.0],["2017-10-12",24.2074,24.2575,24.0948,24.1699,32200.0],["2017-10-13",24.2074,24.4452,24.1448,24.3451,30200.0],["2017-10-16",24.4703,24.5954,24.4202,24.5454,60300.0],["2017-10-17",24.4077,24.5954,24.4077,24.5203,31800.0],["2017-10-18",24.5454,24.6831,24.5454,24.5579,53733.0],["2017-10-19",24.4077,24.6705,24.4077,24.608,64300.0],["2017-10-20",24.5954,24.5954,24.4953,24.5579,54967.0],["2017-10-23",24.6455,24.6455,24.2575,24.3701,60667.0],["2017-10-24",24.3952,24.5078,24.2575,24.2575,50600.0],["2017-10-25",24.2825,24.3076,23.8319,24.0697,63000.0],["2017-10-26",24.1323,24.1949,23.5941,23.6066,60967.0],["2017-10-27",23.6442,23.932,23.3938,23.8945,46600.0],["2017-10-30",23.8444,23.9446,23.5315,23.6191,42767.0],["2017-10-31",23.8695,23.8695,23.544,23.544,76633.0],["2017-11-01",23.8444,24.3952,23.8444,24.2199,128800.0],["2017-11-02",24.2074,24.2074,23.6817,23.8319,94267.0],["2017-11-03",23.8695,23.8695,23.6692,23.7443,38200.0],["2017-11-06",23.6567,23.7067,23.2311,23.2561,93567.0],["2017-11-07",23.2311,23.6817,23.1936,23.5065,47300.0],["2017-11-08",23.5065,23.5065,23.2812,23.494,48633.0],["2017-11-09",23.4063,23.5816,23.3187,23.519,35167.0],["2017-11-10",23.5065,23.6942,23.2937,23.3062,31933.0],["2017-11-13",23.3062,23.4564,23.181,23.4564,30167.0],["2017-11-14",23.3938,23.6316,23.3312,23.5941,27500.0],["2017-11-15",23.5315,23.6442,23.3813,23.4814,56267.0],["2017-11-16",23.4439,23.7568,23.4439,23.6567,29900.0],["2017-11-17",23.6191,23.8695,23.6066,23.8695,31967.0],["2017-11-20",23.8695,24.2325,23.8319,24.2199,44933.0],["2017-11-21",24.27,24.3952,24.1699,24.27,56067.0],["2017-11-22",24.2575,24.4452,24.1824,24.3075,48633.0],["2017-11-24",24.295,24.3827,24.1699,24.2199,17900.0],["2017-11-27",24.3576,24.3826,24.1073,24.1198,38333.0],["2017-11-28",24.1574,24.2074,23.9446,24.1574,35500.0],["2017-11-29",24.1448,24.3576,24.0697,24.1323,45267.0],["2017-11-30",24.1949,24.1949,23.6316,23.6942,110000.0],["2017-12-01",23.7568,23.932,23.519,23.932,70500.0],["2017-12-04",24.0697,24.2324,23.9821,24.0322,58800.0],["2017-12-05",23.9696,24.1323,23.882,24.0322,47667.0],["2017-12-06",24.0322,24.2825,24.0322,24.1824,32867.0],["2017-12-07",24.1824,24.3201,24.1073,24.1448,42633.0],["2017-12-08",24.1699,24.2199,24.0072,24.1073,53833.0],["2017-12-11",24.1073,24.3451,24.0572,24.0697,45433.0],["2017-12-12",24.0697,24.1699,24.0197,24.0322,26600.0],["2017-12-13",24.1323,24.4703,24.1323,24.3576,38267.0],["2017-12-14",24.3576,24.4577,24.1699,24.2575,41067.0],["2017-12-15",24.2575,24.6831,24.2575,24.5704,143600.0],["2017-12-18",24.6705,24.9709,24.5329,24.608,63933.0],["2017-12-19",24.658,24.8333,23.9446,23.9571,74400.0],["2017-12-20",24.0071,24.3075,23.9821,24.0322,45233.0],["2017-12-21",24.0322,24.3326,24.0322,24.1824,32300.0],["2017-12-22",24.2825,24.3827,24.1574,24.1574,26533.0],["2017-12-26",24.1448,24.4828,24.1448,24.3826,22800.0],["2017-12-27",24.3576,24.5329,24.295,24.3701,45133.0],["2017-12-28",24.2482,24.6716,24.2098,24.646,42600.0],["2017-12-29",24.6716,24.7358,24.3766,24.3894,27500.0],["2018-01-02",24.3765,24.3894,23.9532,24.0686,72667.0],["2018-01-03",24.0173,24.2226,23.5811,23.5939,75400.0],["2018-01-04",23.5169,23.8762,22.9011,23.6581,88900.0],["2018-01-05",23.7351,23.8377,23.5041,23.8249,50033.0],["2018-01-08",23.8249,23.9275,23.6196,23.8249,54533.0],["2018-01-09",23.7992,23.8505,23.517,23.517,33100.0],["2018-01-10",23.4271,23.6324,23.0936,23.5811,78967.0],["2018-01-11",23.4913,23.8634,23.4528,23.7736,46300.0],["2018-01-12",23.7992,24.0173,23.5939,23.7094,38233.0],["2018-01-16",23.7094,23.9532,23.4528,23.4656,45067.0],["2018-01-17",23.5426,23.8762,23.5426,23.7351,42167.0],["2018-01-18",23.7479,23.812,23.5298,23.6068,77533.0],["2018-01-19",23.5298,23.8634,23.5298,23.7094,39567.0],["2018-01-22",23.7735,23.8634,23.5811,23.6068,30600.0],["2018-01-23",23.6068,23.9275,23.6068,23.8634,23200.0],["2018-01-24",23.9275,23.9403,23.7607,23.7736,26800.0],["2018-01-25",23.7351,23.812,23.5041,23.5426,61033.0],["2018-01-26",23.5554,23.6196,23.3373,23.5298,49233.0],["2018-01-29",23.5426,23.5426,22.9011,22.9011,87333.0],["2018-01-30",22.7985,23.0294,22.7728,22.8755,37100.0],["2018-01-31",23.0423,23.1962,22.1827,22.3751,93567.0],["2018-02-01",22.3238,22.5804,22.1313,22.1442,78867.0],["2018-02-02",21.9774,22.157,21.7849,21.9004,63467.0],["2018-02-05",21.8234,21.8747,21.0665,21.3487,120233.0],["2018-02-06",21.0793,21.8106,21.028,21.6823,76200.0],["2018-02-07",21.7721,22.0672,21.5412,21.6181,68800.0],["2018-02-08",21.6053,21.9132,21.4385,21.5155,64833.0],["2018-02-09",21.6053,21.7208,21.2717,21.5412,76167.0],["2018-02-12",21.6053,21.708,21.3231,21.6438,47833.0],["2018-02-13",21.6566,22.003,21.5155,21.9004,42200.0],["2018-02-14",21.8363,22.003,21.8234,21.9004,47633.0],["2018-02-15",22.0544,22.4777,22.0287,22.3623,33033.0],["2018-02-16",22.3623,22.7857,22.3623,22.5932,36033.0],["2018-02-20",22.5932,22.683,22.1185,22.157,36633.0],["2018-02-21",22.1442,22.5419,22.003,22.1185,32667.0],["2018-02-22",22.1442,22.2853,21.9646,21.9646,21633.0],["2018-02-23",22.0672,22.3238,22.0672,22.2725,31467.0],["2018-02-26",22.2853,22.5162,22.2596,22.4136,28833.0],["2018-02-27",22.3623,22.5419,21.7464,21.7464,39333.0],["2018-02-28",22.4521,22.4521,20.9895,20.9895,125700.0],["2018-03-01",20.9253,21.4642,20.9253,21.2333,53900.0],["2018-03-02",21.1819,21.5283,21.1306,21.477,53867.0],["2018-03-05",21.4514,22.1057,21.4514,21.9517,80800.0],["2018-03-06",22.0928,22.1827,21.6951,22.157,65833.0],["2018-03-07",22.0287,22.2725,22.003,22.08,41367.0],["2018-03-08",22.08,22.1827,21.9389,21.9902,45000.0],["2018-03-09",22.0415,22.1698,21.8747,22.1057,38533.0],["2018-03-12",22.1313,22.6317,22.1313,22.5932,45433.0],["2018-03-13",22.6445,22.7985,22.4906,22.5291,31000.0],["2018-03-14",22.5419,22.8113,22.5419,22.7087,50600.0],["2018-03-15",22.7215,22.7215,22.234,22.4008,66267.0],["2018-03-16",22.4521,22.8498,22.4521,22.7857,106333.0],["2018-03-19",22.7472,22.7472,22.311,22.5419,33700.0],["2018-03-20",22.5547,22.5547,22.2853,22.3495,28633.0],["2018-03-21",22.3238,22.5034,22.3238,22.3495,21367.0],["2018-03-22",22.2853,22.6189,22.2853,22.311,41467.0],["2018-03-23",22.3879,22.4906,22.1057,22.1057,32500.0],["2018-03-26",22.3879,22.4264,22.1442,22.3623,41467.0],["2018-03-27",22.3879,22.606,22.2596,22.5547,50033.0],["2018-03-28",22.5481,22.7327,22.469,22.6932,26167.0],["2018-03-29",22.7987,23.1151,22.7987,22.9042,73000.0],["2018-04-02",22.7723,22.9965,22.4163,22.6272,42900.0],["2018-04-03",22.6404,22.9833,22.6272,22.9305,28633.0],["2018-04-04",22.7987,23.0756,22.7459,22.9042,33500.0],["2018-04-05",22.9701,23.1019,22.825,22.9833,30500.0],["2018-04-06",22.9042,23.2206,22.825,22.9173,25500.0],["2018-04-09",22.9833,23.2206,22.9042,22.9569,26800.0],["2018-04-10",23.0756,23.1151,22.9173,22.9305,15700.0],["2018-04-11",22.9569,23.036,22.8119,22.8646,15033.0],["2018-04-12",22.8514,22.9042,22.6668,22.6668,15233.0],["2018-04-13",22.6668,22.7327,22.5086,22.5086,15600.0],["2018-04-16",22.5481,22.7591,22.5086,22.68,14067.0],["2018-04-17",22.8118,22.9041,22.6932,22.891,30400.0],["2018-04-18",22.9569,23.1019,22.8646,22.9569,29033.0],["2018-04-19",22.8778,23.0096,22.7855,22.825,18267.0],["2018-04-20",22.7723,22.9833,22.7723,22.9305,25033.0],["2018-04-23",23.0228,23.0492,22.9173,23.0492,23467.0],["2018-04-24",23.0888,23.2865,22.9437,23.2206,39600.0],["2018-04-25",23.1679,23.3129,23.0228,23.1942,36067.0],["2018-04-26",23.2997,23.5107,23.1151,23.4448,26100.0],["2018-04-27",23.4712,23.5107,23.3788,23.458,25100.0],["2018-04-30",23.4711,23.5107,23.2997,23.3129,37900.0],["2018-05-01",23.3657,23.3788,23.0228,23.3525,27733.0],["2018-05-02",23.3129,23.3788,23.0888,23.2997,32300.0],["2018-05-03",23.4843,23.8667,23.392,23.7744,47467.0],["2018-05-04",23.7349,24.3151,23.7349,24.2623,35600.0],["2018-05-07",24.381,24.4205,24.2096,24.3151,37067.0],["2018-05-08",24.0909,24.3151,23.7481,23.8931,42533.0],["2018-05-09",23.8931,23.8931,23.6426,23.8535,37367.0],["2018-05-10",24.025,24.0777,23.8404,23.9327,40733.0],["2018-05-11",24.0513,24.0513,23.7612,23.8272,55067.0],["2018-05-14",23.8667,23.9327,23.7744,23.814,37767.0],["2018-05-15",23.7744,24.0513,23.7744,23.959,38467.0],["2018-05-16",24.1304,24.3678,24.0513,24.3151,65400.0],["2018-05-17",24.4601,24.4601,24.3151,24.4205,39267.0],["2018-05-18",24.5524,24.6579,24.3546,24.6447,26233.0],["2018-05-21",24.6843,24.8425,24.4733,24.8293,49267.0],["2018-05-22",24.8557,24.948,24.6974,24.9084,40400.0],["2018-05-23",24.6579,24.9084,24.4337,24.8557,35400.0],["2018-05-24",24.8689,24.9216,24.7238,24.7634,18833.0],["2018-05-25",24.6711,24.7897,24.592,24.7238,20267.0],["2018-05-29",24.6579,24.9875,24.6579,24.9348,43833.0],["2018-05-30",25.0139,25.1062,24.8689,25.0798,38733.0],["2018-05-31",25.093,25.093,24.8029,24.8952,38900.0],["2018-06-01",24.9875,25.0535,24.6974,24.9084,31167.0],["2018-06-04",25.0403,25.0403,24.8557,24.9744,22700.0],["2018-06-05",24.9216,25.0007,24.8293,24.9084,29700.0],["2018-06-06",24.9216,24.9744,24.8029,24.948,19733.0],["2018-06-07",25.0139,25.2381,25.0007,25.1062,28267.0],["2018-06-08",25.1062,25.2249,25.0139,25.0139,28033.0],["2018-06-11",25.0667,25.159,24.9612,25.1194,27333.0],["2018-06-12",25.1326,25.1326,24.948,24.9744,24367.0],["2018-06-13",24.9744,25.0667,24.8161,24.8821,35067.0],["2018-06-14",24.9084,25.0798,24.8557,25.0798,30367.0],["2018-06-15",25.0535,25.0535,24.8425,24.8689,122133.0],["2018-06-18",24.9084,25.5545,24.9084,25.5545,69900.0],["2018-06-19",25.5545,25.8578,25.5282,25.8578,50700.0],["2018-06-20",25.2513,25.9501,25.2513,25.8051,75467.0],["2018-06-21",25.871,25.9633,25.5545,25.7128,104233.0],["2018-06-22",25.7523,25.9106,25.5677,25.6468,99233.0],["2018-06-25",25.66,25.726,25.5941,25.66,38033.0],["2018-06-26",25.7128,25.8446,25.4622,25.4886,78700.0],["2018-06-27",25.4491,25.4491,24.9875,25.0007,117000.0],["2018-06-28",25.0143,25.6643,24.9601,25.6373,60833.0],["2018-06-29",25.6779,25.7321,25.4477,25.4477,52133.0],["2018-07-02",25.4206,25.7592,25.4206,25.7456,46433.0],["2018-07-03",25.8269,26.179,25.8269,26.03,32833.0],["2018-07-05",26.0706,26.2196,26.0165,26.0571,60733.0],["2018-07-06",26.0842,26.179,25.7862,26.0706,51467.0],["2018-07-09",26.0706,26.1384,25.9623,26.1248,46033.0],["2018-07-10",26.1384,26.2467,26.0436,26.0571,61333.0],["2018-07-11",26.03,26.1519,26.0029,26.0165,55400.0],["2018-07-12",26.1248,26.1248,25.9217,25.9488,43933.0],["2018-07-13",26.0029,26.1248,25.8946,25.9352,41667.0],["2018-07-16",25.9758,26.0029,25.8675,25.9217,27467.0],["2018-07-17",25.9352,26.0436,25.8539,25.8946,59533.0],["2018-07-18",25.8946,26.0571,25.8133,26.0165,81100.0],["2018-07-19",26.0436,26.2467,25.9623,26.2061,51500.0],["2018-07-20",26.1519,26.355,26.1113,26.2602,41300.0],["2018-07-23",26.2061,26.3415,26.1519,26.1519,24567.0],["2018-07-24",26.1654,26.179,25.8675,25.9758,21067.0],["2018-07-25",25.9758,26.03,25.8269,25.9081,26133.0],["2018-07-26",25.9352,26.1925,25.881,26.0842,28767.0],["2018-07-27",26.2196,26.2332,25.881,26.1113,55833.0],["2018-07-30",26.0706,26.504,26.0706,26.3144,33800.0],["2018-07-31",26.4228,26.5447,26.1925,26.4499,56633.0],["2018-08-01",26.4363,26.4363,26.0842,26.3009,42267.0],["2018-08-02",26.2332,26.504,26.1519,26.3821,41200.0],["2018-08-03",26.1384,26.2332,25.8946,25.9081,52400.0],["2018-08-06",25.8946,25.8946,25.5695,25.6779,56800.0],["2018-08-07",25.556,25.8133,24.5267,25.1362,105167.0],["2018-08-08",25.0007,25.5695,25.0007,25.4883,60900.0],["2018-08-09",25.6508,25.6508,25.3393,25.5289,38633.0],["2018-08-10",25.4341,25.6914,25.3393,25.5831,53067.0],["2018-08-13",25.7185,25.7185,25.5018,25.6373,32333.0],["2018-08-14",25.556,25.705,25.5289,25.6102,40967.0],["2018-08-15",25.5966,25.6914,25.4612,25.5289,38633.0],["2018-08-16",25.6373,25.7185,25.4612,25.6237,56900.0],["2018-08-17",25.5831,25.7456,25.5695,25.7321,62100.0],["2018-08-20",25.7321,25.9352,25.6779,25.7321,50067.0],["2018-08-21",25.7456,25.9894,25.6644,25.8133,48600.0],["2018-08-22",25.7321,25.8946,25.5695,25.6102,38833.0],["2018-08-23",25.5831,25.6779,25.5018,25.5289,31467.0],["2018-08-24",25.5289,25.5831,25.3258,25.4477,37667.0],["2018-08-27",25.4612,25.5289,25.3393,25.4747,39400.0],["2018-08-28",25.4747,25.5154,25.3529,25.4206,24467.0],["2018-08-29",25.407,25.6102,25.407,25.5154,53267.0],["2018-08-30",25.5154,25.6914,25.4206,25.5831,58033.0],["2018-08-31",25.5289,25.5289,25.3258,25.4612,46167.0],["2018-09-04",25.3935,25.5966,25.3664,25.4206,39567.0],["2018-09-05",25.4341,25.7727,25.4341,25.7591,39433.0],["2018-09-06",25.7592,25.9217,25.6102,25.8269,32467.0],["2018-09-07",25.8675,25.8675,25.5289,25.6508,31500.0],["2018-09-10",25.705,25.7321,25.5425,25.5966,31867.0],["2018-09-11",25.5966,25.6373,25.4206,25.4747,40533.0],["2018-09-12",25.4747,25.4747,25.0007,25.2039,44500.0],["2018-09-13",25.2174,25.3258,24.9872,25.2039,42933.0],["2018-09-14",25.231,25.231,24.6622,25.1226,52367.0],["2018-09-17",25.1362,25.4341,25.082,25.2716,65967.0],["2018-09-18",25.3799,25.3799,25.082,25.1362,47067.0],["2018-09-19",25.1362,25.1362,24.8788,24.8924,42000.0],["2018-09-20",24.9736,25.0684,24.8653,25.0414,34667.0],["2018-09-21",25.0007,25.3258,24.9466,25.2987,217567.0],["2018-09-24",25.2851,25.4206,24.9736,25.1497,74767.0],["2018-09-25",25.231,25.231,24.933,25.0278,50100.0],["2018-09-26",25.0549,25.1226,24.8924,24.8924,65200.0],["2018-09-27",24.962,25.2404,24.962,25.1708,51600.0],["2018-09-28",25.1151,25.3797,25.1151,25.31,59433.0],["2018-10-01",25.31,25.3379,24.9202,24.9898,68100.0],["2018-10-02",24.9898,25.2822,24.962,25.1847,51900.0],["2018-10-03",25.1291,25.324,24.8924,24.9063,53933.0],["2018-10-04",24.9063,24.962,24.3494,24.4608,64933.0],["2018-10-05",24.4887,24.5443,24.0571,24.1128,47233.0],["2018-10-08",24.0988,24.3912,24.0988,24.3773,31667.0],["2018-10-09",24.3773,24.7253,24.3773,24.614,26633.0],["2018-10-10",24.5026,24.8645,24.2241,24.2659,47000.0],["2018-10-11",24.252,24.3355,24.0292,24.0431,56000.0],["2018-10-12",24.2102,24.2102,23.6116,23.6533,44467.0],["2018-10-15",23.6255,24.1406,23.6116,24.0014,45700.0],["2018-10-16",24.3634,24.4469,23.9318,24.3773,50300.0],["2018-10-17",24.3077,24.433,24.2241,24.3355,27333.0],["2018-10-18",24.2381,24.3634,23.9318,23.9735,29633.0],["2018-10-19",23.8204,24.0988,23.709,23.8622,49900.0],["2018-10-22",23.8761,24.1128,23.8204,23.8343,22933.0],["2018-10-23",23.7229,23.89,23.542,23.6951,32233.0],["2018-10-24",23.6673,24.0849,23.5698,23.8204,37733.0],["2018-10-25",23.8761,24.0988,23.8204,24.0153,24833.0],["2018-10-26",23.89,24.071,23.542,23.7926,39933.0],["2018-10-29",24.0014,24.3077,23.9457,24.0849,52200.0],["2018-10-30",24.0849,24.3216,23.9596,24.1824,30467.0],["2018-10-31",24.2937,24.3216,24.0571,24.0849,65967.0],["2018-11-01",24.1267,24.3773,24.0153,24.1545,64000.0],["2018-11-02",23.9039,24.419,23.9039,24.3216,45633.0],["2018-11-05",24.4469,24.5583,24.1824,24.2381,21233.0],["2018-11-06",24.238,24.433,24.1684,24.4051,18833.0],["2018-11-07",24.433,24.6557,24.1963,24.5304,40800.0],["2018-11-08",24.6975,25.1708,24.4747,25.1708,50667.0],["2018-11-09",25.1987,25.2126,24.8089,25.0734,50900.0],["2018-11-12",25.1012,25.4632,25.0316,25.1987,46600.0],["2018-11-13",25.2544,25.5189,25.2126,25.4214,35300.0],["2018-11-14",25.5189,25.5189,25.2126,25.4075,29200.0],["2018-11-15",25.31,25.31,24.9898,25.1569,42933.0],["2018-11-16",25.1012,25.2544,24.9759,25.2544,33233.0],["2018-11-19",25.2822,25.4632,25.0455,25.1708,33000.0],["2018-11-20",25.1987,25.2822,24.8506,25.0734,75200.0],["2018-11-21",25.0594,25.2404,24.9341,25.0316,26600.0],["2018-11-23",24.8645,25.1847,24.8645,25.0455,16233.0],["2018-11-26",25.2265,25.2961,25.0177,25.2126,41633.0],["2018-11-27",25.2544,25.3379,25.1151,25.1151,33100.0],["2018-11-28",25.1012,25.3797,25.0594,25.2544,49000.0],["2018-11-29",25.1987,25.491,25.1708,25.3936,27000.0],["2018-11-30",25.3379,25.4632,25.143,25.2822,87500.0],["2018-12-03",25.5606,25.5606,25.143,25.2822,57267.0],["2018-12-04",25.2961,25.4075,24.9063,24.9481,53767.0],["2018-12-06",24.8228,25.1987,24.7532,25.1987,59433.0],["2018-12-07",25.1708,25.1708,24.9481,25.0455,51300.0],["2018-12-10",25.0316,25.1151,24.6696,24.7532,49167.0],["2018-12-11",24.9063,24.9759,24.7253,24.7253,57933.0],["2018-12-12",24.8785,24.8785,24.5026,24.7114,43433.0],["2018-12-13",24.7114,24.7671,24.4608,24.4608,45467.0],["2018-12-14",24.4608,24.8367,24.4608,24.6279,43367.0],["2018-12-17",24.419,24.5722,23.4306,23.5976,116300.0],["2018-12-18",23.5977,24.1824,23.5977,23.6812,74433.0],["2018-12-19",23.7786,23.8622,23.2914,23.2914,61500.0],["2018-12-20",23.3192,23.3749,22.1219,22.3447,134300.0],["2018-12-21",22.3586,23.0129,22.2333,22.2333,249400.0],["2018-12-24",22.1498,22.2194,21.6068,21.6903,67100.0],["2018-12-26",21.8017,22.7763,21.8017,22.7484,82167.0],["2018-12-27",22.5257,22.9851,22.1915,22.9433,119667.0],["2018-12-28",23.1443,23.4028,23.0438,23.2735,95567.0],["2018-12-31",23.3453,23.3453,22.8141,22.8715,113533.0],["2019-01-02",22.6992,23.2735,22.4265,23.2592,55233.0],["2019-01-03",23.2018,23.6181,23.1156,23.4602,58233.0],["2019-01-04",23.6038,24.1781,23.5033,24.1637,77300.0],["2019-01-07",24.1637,24.5944,24.0488,24.3073,57700.0],["2019-01-08",24.3934,24.5801,24.2498,24.4221,58067.0],["2019-01-09",24.4939,24.5657,24.2499,24.5657,32933.0],["2019-01-10",24.537,24.6519,24.4078,24.4221,32300.0],["2019-01-11",24.4221,24.5801,24.3791,24.5514,32000.0],["2019-01-14",24.537,24.8672,24.4509,24.6232,38800.0],["2019-01-15",24.6088,24.6375,24.4509,24.5514,47600.0],["2019-01-16",24.5944,24.8098,24.5944,24.7954,38467.0],["2019-01-17",24.7667,24.8529,24.6088,24.6806,33167.0],["2019-01-18",24.7524,24.7811,24.5083,24.5657,40333.0],["2019-01-22",24.5514,24.6662,24.336,24.5514,46967.0],["2019-01-23",24.5514,24.9677,24.5514,24.9247,34367.0],["2019-01-24",25.0108,25.14,24.9103,25.1113,30200.0],["2019-01-25",25.0539,25.341,25.0539,25.1975,22267.0],["2019-01-28",25.2118,25.3841,25.1544,25.341,30767.0],["2019-01-29",25.4128,25.6138,25.298,25.499,39233.0],["2019-01-30",25.5564,25.7861,25.4272,25.7143,44933.0],["2019-01-31",25.8005,25.8866,25.6138,25.8723,76533.0],["2019-02-01",25.901,26.1881,25.7287,26.145,51733.0],["2019-02-04",26.145,26.4035,26.0158,26.4035,30100.0],["2019-02-05",26.4753,26.5471,26.1594,26.303,32700.0],["2019-02-06",26.346,26.346,26.0158,26.145,35967.0],["2019-02-07",26.2312,26.2312,25.944,25.9584,38533.0],["2019-02-08",26.0445,26.0876,25.8866,26.0733,41200.0],["2019-02-11",26.0733,26.0733,25.5277,25.5564,85267.0],["2019-02-12",24.738,24.9534,24.5801,24.6088,1050600.0],["2019-02-13",24.6806,24.7524,24.6088,24.6662,190467.0],["2019-02-14",24.7093,24.9677,24.6949,24.8098,207833.0],["2019-02-15",24.8816,24.939,24.7667,24.8098,161567.0],["2019-02-19",24.8959,24.9821,24.7811,24.9677,138500.0],["2019-02-20",24.8385,25.0826,24.7667,24.8959,128667.0],["2019-02-21",24.8529,25.298,24.7954,25.2549,133200.0],["2019-02-22",25.2262,25.4415,25.2262,25.3554,155167.0],["2019-02-25",25.3554,25.5133,25.2405,25.3985,152900.0],["2019-02-26",25.4128,25.4128,24.9103,25.1687,138700.0],["2019-02-27",24.9821,25.5133,24.6949,25.4415,146900.0],["2019-02-28",25.4272,25.6282,25.3841,25.5277,137367.0],["2019-03-01",25.542,25.6712,24.8959,25.1687,200133.0],["2019-03-04",25.1975,25.2692,24.9821,25.0969,224733.0],["2019-03-05",25.0682,25.1831,24.8529,25.0395,150467.0],["2019-03-06",25.0108,25.1544,24.9103,24.9103,86267.0],["2019-03-07",24.9103,25.0682,24.6662,24.7093,154633.0],["2019-03-08",24.6375,25.1687,24.6375,24.9247,143900.0],["2019-03-11",25.0108,25.3554,24.9964,25.2692,148100.0],["2019-03-12",25.3123,25.3985,25.2262,25.298,113067.0],["2019-03-13",25.298,25.5277,25.1687,25.2405,108667.0],["2019-03-14",25.1974,25.4702,25.1831,25.3985,112867.0],["2019-03-15",25.4272,25.4272,25.1831,25.2405,177933.0],["2019-03-18",25.2692,25.4415,25.2549,25.4272,57767.0],["2019-03-19",25.4559,25.4559,25.2692,25.341,95000.0],["2019-03-20",25.3697,25.3697,25.14,25.1831,157067.0],["2019-03-21",25.2118,25.4128,25.1687,25.2262,125767.0],["2019-03-22",25.1974,25.2262,24.8816,24.9103,95267.0],["2019-03-25",24.9534,25.1257,24.7954,25.0539,110167.0],["2019-03-26",25.1687,25.2118,24.9534,24.9821,123800.0],["2019-03-27",25.0108,25.1687,24.7811,24.9103,116067.0],["2019-03-28",24.9842,25.0286,24.4816,24.999,94533.0],["2019-03-29",25.0581,25.0581,24.5703,24.8955,131700.0],["2019-04-01",24.9694,25.0729,24.8807,25.0286,125533.0],["2019-04-02",25.0433,25.0433,24.7625,24.8216,73067.0],["2019-04-03",24.8659,24.9547,24.8364,24.8807,50300.0],["2019-04-04",24.8807,25.0434,24.8216,25.0434,55100.0],["2019-04-05",25.1321,25.1764,25.0286,25.0729,40900.0],["2019-04-08",25.0286,25.2503,25.0138,25.2355,56700.0],["2019-04-09",25.2208,25.2208,24.9842,25.0286,64300.0],["2019-04-10",25.0434,25.1764,24.999,25.0581,44900.0],["2019-04-11",25.0877,25.1468,24.9842,25.0877,40833.0],["2019-04-12",25.1912,25.206,25.0138,25.0434,36800.0],["2019-04-15",25.0138,25.0729,24.8659,24.9251,41467.0],["2019-04-16",24.9251,25.1321,24.866,25.0434,48933.0],["2019-04-17",25.1173,25.1173,24.9546,25.0729,37400.0],["2019-04-18",25.0434,25.1025,24.9547,24.999,32967.0],["2019-04-22",25.0729,25.2651,24.9546,25.2651,59100.0],["2019-04-23",25.206,25.4425,25.1616,25.4277,48133.0],["2019-04-24",25.4277,25.6051,25.3982,25.5608,38033.0],["2019-04-25",25.5016,25.5016,25.1025,25.3095,49267.0],["2019-04-26",25.3686,25.5608,25.3538,25.4721,63633.0],["2019-04-29",25.4425,25.546,25.3538,25.3834,48067.0],["2019-04-30",25.4573,25.4573,25.206,25.2947,74933.0],["2019-05-01",25.339,25.5016,25.2503,25.2799,83867.0],["2019-05-02",25.1616,25.2947,25.0286,25.1321,69567.0],["2019-05-03",25.132,25.2355,24.6294,24.659,88400.0],["2019-05-06",24.5407,24.9694,24.3929,24.7033,78933.0],["2019-05-07",24.5998,24.9251,24.5703,24.7033,64367.0],["2019-05-08",24.7477,24.8807,24.5998,24.5998,51367.0],["2019-05-09",24.5407,24.5998,24.2155,24.452,100433.0],["2019-05-10",24.3781,24.6442,24.319,24.5703,46433.0],["2019-05-13",24.5851,24.6442,24.3633,24.4077,68433.0],["2019-05-14",24.452,24.5998,24.3485,24.5555,42300.0],["2019-05-15",24.5851,24.6146,24.4372,24.5111,48500.0],["2019-05-16",24.4816,24.5851,24.3633,24.4224,48533.0],["2019-05-17",24.245,24.245,23.8754,23.9641,109367.0],["2019-05-20",23.9494,24.0381,23.8015,23.8311,56167.0],["2019-05-21",23.9346,23.9789,23.7424,23.772,66900.0],["2019-05-22",23.7572,23.772,23.3876,23.4319,83267.0],["2019-05-23",23.3728,23.5059,23.2841,23.4763,76100.0],["2019-05-24",23.565,23.8459,23.565,23.7276,55367.0],["2019-05-28",23.8163,23.8755,23.5206,23.565,75100.0],["2019-05-29",23.5354,23.6389,23.3137,23.3876,56433.0],["2019-05-30",23.3876,23.4911,22.8849,23.018,77967.0],["2019-05-31",22.9145,22.9441,22.5449,22.7963,99900.0],["2019-06-03",22.8406,23.4024,22.8406,23.3876,70467.0],["2019-06-04",23.5059,23.6537,23.1806,23.4763,70733.0],["2019-06-05",23.5502,23.5502,23.1215,23.3432,44033.0],["2019-06-06",23.4024,23.4763,23.1363,23.4024,60100.0],["2019-06-07",23.4319,23.4763,23.1806,23.3285,45633.0],["2019-06-10",23.3285,23.4172,23.2398,23.3137,46600.0],["2019-06-11",23.3432,23.4319,23.2102,23.2989,47833.0],["2019-06-12",23.225,23.4319,23.225,23.3285,53933.0],["2019-06-13",23.3285,23.5059,23.2989,23.4467,46833.0],["2019-06-14",23.3876,23.6685,23.2989,23.5059,43100.0],["2019-06-17",23.5502,23.6685,23.4763,23.5798,69467.0],["2019-06-18",23.698,23.8459,23.565,23.6241,68400.0],["2019-06-19",23.698,23.9494,23.5946,23.9198,64100.0],["2019-06-20",23.9937,24.0824,23.772,23.8015,85033.0],["2019-06-21",23.7276,23.8459,23.6833,23.8311,100467.0],["2019-06-24",23.9494,24.0085,23.8015,23.8755,92767.0],["2019-06-25",23.9937,24.0233,23.7572,23.8459,76633.0],["2019-06-26",23.8607,23.9642,23.7424,23.8311,114167.0],["2019-06-27",23.8769,24.1057,23.7701,24.0752,92000.0],["2019-06-28",24.1057,24.5024,24.1057,24.2583,291433.0],["2019-07-01",24.2583,24.4109,24.1057,24.1667,71700.0],["2019-07-02",24.121,24.2278,23.8311,23.9532,69867.0],["2019-07-03",23.8921,24.121,23.8921,24.0905,23867.0],["2019-07-05",24.0599,24.2278,23.9226,24.2125,66367.0],["2019-07-08",24.182,24.3498,24.0599,24.1362,46733.0],["2019-07-09",24.0752,24.121,23.9684,24.06,34000.0],["2019-07-10",24.121,24.2583,24.0142,24.06,46500.0],["2019-07-11",24.0599,24.1362,23.9837,24.121,53467.0],["2019-07-12",24.121,24.3346,24.0752,24.1973,61767.0],["2019-07-15",24.1973,24.5634,24.1973,24.5482,49667.0],["2019-07-16",24.5024,24.6702,24.3498,24.4719,50733.0],["2019-07-17",24.4414,24.6092,24.3193,24.5787,60700.0],["2019-07-18",24.5329,24.6092,24.4109,24.4719,39400.0],["2019-07-19",24.4414,24.4414,24.2735,24.2735,46633.0],["2019-07-22",24.3803,24.5482,24.243,24.5482,31900.0],["2019-07-23",24.5634,24.6245,24.4109,24.5939,36233.0],["2019-07-24",24.5329,24.7465,24.4414,24.716,50167.0],["2019-07-25",24.6397,24.7618,24.4261,24.4871,66900.0],["2019-07-26",24.5482,24.777,24.4719,24.7465,51067.0],["2019-07-29",24.7618,24.9143,24.7618,24.8838,73267.0],["2019-07-30",24.8533,25.0822,24.7923,25.0669,49033.0],["2019-07-31",25.1432,25.189,24.8686,24.9601,89000.0],["2019-08-01",24.9448,25.1279,24.7618,24.9296,73833.0],["2019-08-02",24.838,24.9906,24.6855,24.9448,69933.0],["2019-08-05",24.9601,24.9601,24.3498,24.5939,118900.0],["2019-08-06",24.5329,24.7923,24.2735,24.3498,85567.0],["2019-08-07",24.1668,24.4261,23.9532,24.3498,81700.0],["2019-08-08",24.3651,24.6702,24.2888,24.6244,73267.0],["2019-08-09",24.5634,24.7465,24.3651,24.5024,48133.0],["2019-08-12",24.4566,24.5787,24.3651,24.5634,43100.0],["2019-08-13",24.655,24.6702,24.4566,24.5024,41000.0],["2019-08-14",24.4261,24.4261,23.7548,23.7853,88533.0],["2019-08-15",23.7548,23.8921,23.6175,23.7853,47233.0],["2019-08-16",23.8158,24.121,23.8006,24.0142,29933.0],["2019-08-19",24.1057,24.4109,23.6175,24.121,57400.0],["2019-08-20",24.121,24.2125,23.9532,23.9532,44233.0],["2019-08-21",23.8464,23.9074,23.3581,23.4344,62233.0],["2019-08-22",23.3734,23.5412,23.2971,23.3581,46633.0],["2019-08-23",23.4039,23.648,23.2208,23.2819,79867.0],["2019-08-26",23.3124,23.648,23.3124,23.526,42400.0],["2019-08-27",23.6175,23.6328,22.8852,22.9004,82600.0],["2019-08-28",22.9157,23.2666,22.7631,22.8852,60500.0],["2019-08-29",23.0377,23.0377,22.6716,22.7326,55100.0],["2019-08-30",22.9462,23.0377,22.7631,22.8699,202300.0],["2019-09-03",22.8242,22.9615,22.7021,22.9157,73333.0],["2019-09-04",23.0225,23.114,22.9462,22.9462,63300.0],["2019-09-05",23.0835,23.4192,23.0072,23.1751,79700.0],["2019-09-06",23.0377,23.2056,22.9767,23.0988,58733.0],["2019-09-09",23.0377,23.5717,22.992,23.4649,70167.0],["2019-09-10",23.3734,23.7548,23.3276,23.6022,69400.0],["2019-09-11",23.709,23.8616,23.5565,23.8158,81667.0],["2019-09-12",23.8158,23.9532,23.6633,23.8158,101800.0],["2019-09-13",23.9532,24.2735,23.7853,24.1667,103000.0],["2019-09-16",24.1667,24.182,23.8311,24.0142,64067.0],["2019-09-17",23.9837,23.9837,23.7243,23.8616,38367.0],["2019-09-18",23.8921,23.9379,23.7548,23.8006,46133.0],["2019-09-19",23.8616,24.0294,23.8006,23.8006,83100.0],["2019-09-20",23.8006,24.0447,23.709,23.7701,189000.0],["2019-09-23",23.8464,23.9989,23.8006,23.9226,66900.0],["2019-09-24",23.9684,24.121,23.7701,23.7853,75200.0],["2019-09-25",23.7853,24.0142,23.7853,23.9684,66067.0],["2019-09-26",23.9989,24.2278,23.9684,24.1057,79867.0],["2019-09-27",24.09,24.1528,23.7759,23.8388,81733.0],["2019-09-30",23.9487,23.9958,23.6817,23.7916,84500.0],["2019-10-01",23.7916,23.9173,23.4618,23.5404,58600.0],["2019-10-02",23.4462,23.6189,23.085,23.3833,77533.0],["2019-10-03",23.2734,23.4618,23.0378,23.1949,103167.0],["2019-10-04",23.1792,23.3676,23.1478,23.2891,59567.0],["2019-10-07",23.1949,23.5247,23.1792,23.3362,72433.0],["2019-10-08",23.2577,23.3833,23.1478,23.2263,49933.0],["2019-10-09",23.2263,23.3048,23.1321,23.1321,51533.0],["2019-10-10",23.085,23.3519,23.085,23.2734,47333.0],["2019-10-11",23.3676,23.5404,23.3519,23.4147,61000.0],["2019-10-14",23.3676,23.4147,23.2577,23.3205,30467.0],["2019-10-15",23.3205,23.5404,23.3205,23.399,38400.0],["2019-10-16",23.399,23.6032,23.399,23.5561,49667.0],["2019-10-17",23.6346,23.823,23.5875,23.7759,52467.0],["2019-10-18",23.6817,23.9016,23.6817,23.8073,46500.0],["2019-10-21",23.8073,23.9958,23.8073,23.9644,36000.0],["2019-10-22",23.8859,24.09,23.8388,24.0586,28467.0],["2019-10-23",24.0586,24.2157,24.0115,24.2157,30200.0],["2019-10-24",24.1842,24.1842,23.8859,23.933,48467.0],["2019-10-25",23.8859,23.933,23.6974,23.6974,26100.0],["2019-10-28",23.7131,23.8388,23.6346,23.7131,32167.0],["2019-10-29",23.7131,24.09,23.6817,24.0743,49900.0],["2019-10-30",24.0429,24.1371,23.9016,24.09,36467.0],["2019-10-31",24.2314,24.5768,23.8859,24.5611,86333.0],["2019-11-01",24.5297,24.7967,24.4826,24.514,81133.0],["2019-11-04",24.624,24.624,24.4512,24.5768,63933.0],["2019-11-05",24.4198,24.4512,23.6817,23.8545,88700.0],["2019-11-06",23.8388,24.1528,23.7445,24.0743,62967.0],["2019-11-07",24.1685,24.1999,23.9801,24.0743,43500.0],["2019-11-08",23.9801,24.3884,23.9487,24.1842,72533.0],["2019-11-11",24.1842,24.5454,24.1842,24.3413,44067.0],["2019-11-12",24.357,24.5297,24.3413,24.3727,38800.0],["2019-11-13",24.2785,24.4669,24.1842,24.2942,46233.0],["2019-11-14",24.2942,24.3727,24.1528,24.2157,38100.0],["2019-11-15",24.2942,24.3727,24.0743,24.1528,38333.0],["2019-11-18",24.1057,24.2628,24.09,24.1528,31833.0],["2019-11-19",24.1371,24.2314,24.0272,24.0586,39733.0],["2019-11-20",24.0743,24.0743,23.8545,23.9016,46367.0],["2019-11-21",23.9801,23.9801,23.7131,23.8545,40333.0],["2019-11-22",23.8073,23.933,23.7131,23.8702,43167.0],["2019-11-25",23.9644,24.1999,23.9173,24.1685,51567.0],["2019-11-26",24.1842,24.3256,24.09,24.1685,66000.0],["2019-11-27",24.1842,24.3413,24.1371,24.2942,32167.0],["2019-11-29",24.1999,24.4826,24.1999,24.4512,22133.0],["2019-12-02",24.5297,24.5768,24.3413,24.4512,75633.0],["2019-12-03",24.3884,24.6711,24.3413,24.6397,69167.0],["2019-12-04",24.6711,24.7182,24.3727,24.4198,74900.0],["2019-12-05",24.5297,24.5611,24.3727,24.4041,53933.0],["2019-12-06",24.4512,24.6554,24.4512,24.5611,50533.0],["2019-12-09",24.4198,24.5925,24.4198,24.5297,58800.0],["2019-12-10",24.514,24.6397,24.4512,24.5611,39067.0],["2019-12-11",24.4669,24.6868,24.4669,24.6554,49467.0],["2019-12-12",24.6397,24.8124,24.5454,24.6554,50900.0],["2019-12-13",24.6554,24.7339,24.4669,24.5611,65333.0],["2019-12-16",24.5611,24.5768,23.823,24.2157,273533.0],["2019-12-17",24.1999,24.514,24.1999,24.4669,91367.0],["2019-12-18",24.4355,24.8124,24.4198,24.8124,90100.0],["2019-12-19",24.8909,24.8909,24.7496,24.8909,75333.0],["2019-12-20",24.8752,24.9537,24.5925,24.8281,413900.0],["2019-12-23",24.8438,24.9694,24.7182,24.8752,88167.0],["2019-12-24",24.8909,25.0323,24.781,24.9537,38700.0],["2019-12-26",24.9537,25.205,24.9223,25.0637,77733.0],["2019-12-27",25.1265,25.1579,24.9694,25.1108,128600.0],["2019-12-30",25.1593,25.2562,24.933,24.933,121300.0],["2019-12-31",24.9492,25.0946,24.8522,24.9169,71033.0],["2020-01-02",24.9169,24.9977,24.6583,24.933,99233.0],["2020-01-03",24.8522,25.0946,24.8038,25.0461,74100.0],["2020-01-06",24.9492,25.24,24.933,25.0785,59833.0],["2020-01-07",25.0785,25.3208,25.0623,25.2077,51367.0],["2020-01-08",25.1754,25.2724,25.1108,25.1108,34933.0],["2020-01-09",25.1269,25.2885,25.1108,25.2401,48067.0],["2020-01-10",25.1593,25.434,25.1593,25.4178,49867.0],["2020-01-13",25.4016,25.4663,25.3208,25.4501,42433.0],["2020-01-14",25.3693,25.5147,25.3532,25.4016,62167.0],["2020-01-15",25.4016,25.6117,25.4016,25.4501,63033.0],["2020-01-16",25.4986,25.6117,25.4663,25.5147,43100.0],["2020-01-17",25.5794,25.5955,25.4663,25.4986,47133.0],["2020-01-21",25.4986,25.6763,25.4986,25.6279,44233.0],["2020-01-22",25.6602,25.6925,25.5632,25.5794,92000.0],["2020-01-23",25.5309,25.6602,25.4663,25.5794,44600.0],["2020-01-24",25.6279,25.6763,25.434,25.4824,43600.0],["2020-01-27",25.3047,25.4501,25.2562,25.3532,32800.0],["2020-01-28",25.3855,25.5471,25.3693,25.4663,39733.0],["2020-01-29",25.4663,25.6279,25.4178,25.5794,56800.0],["2020-01-30",25.5147,25.644,25.4663,25.6279,44800.0],["2020-01-31",25.5794,25.7571,25.4501,25.6117,85033.0],["2020-02-03",25.7087,25.7733,25.5147,25.6602,78133.0],["2020-02-04",25.6925,25.7894,25.4824,25.644,86867.0],["2020-02-05",25.644,26.0965,25.644,26.0157,75900.0],["2020-02-06",26.0157,26.4358,26.0157,26.2904,69100.0],["2020-02-07",26.2742,26.4843,26.0965,26.0965,64500.0],["2020-02-10",26.1611,26.2257,26.0642,26.1126,44067.0],["2020-02-11",26.1773,26.3065,26.0803,26.0803,47833.0],["2020-02-12",26.1288,26.2742,26.0803,26.1288,47933.0],["2020-02-13",26.1288,26.3712,26.0803,26.2904,36900.0],["2020-02-14",26.2742,26.4843,26.1934,26.4035,35767.0],["2020-02-18",26.5004,26.6135,26.4196,26.5812,34200.0],["2020-02-19",26.6297,26.759,26.5651,26.662,57133.0],["2020-02-20",26.6136,26.969,26.6136,26.9206,39567.0],["2020-02-21",26.9852,26.9852,26.5328,26.6943,69800.0],["2020-02-24",26.4681,26.6297,26.1773,26.5489,79467.0],["2020-02-25",26.5489,26.7428,25.4824,25.7571,165733.0],["2020-02-26",25.7087,26.3712,25.7087,26.0318,158767.0],["2020-02-27",25.8541,25.9026,24.8361,24.9653,245767.0],["2020-02-28",24.4483,24.7391,23.6726,24.1897,278100.0],["2020-03-02",24.4321,25.7248,24.319,25.5955,214033.0],["2020-03-03",25.6763,26.0803,25.0461,25.3208,162700.0],["2020-03-04",25.5632,25.7086,25.2077,25.5794,100300.0],["2020-03-05",25.0946,25.4986,25.0623,25.4824,116700.0],["2020-03-06",25.0461,25.2885,24.1897,25.0623,170367.0],["2020-03-09",24.2382,24.2382,22.4931,22.5738,167067.0],["2020-03-10",22.9455,22.994,21.8305,22.6223,109700.0],["2020-03-11",22.283,22.5254,21.4912,21.8144,168900.0],["2020-03-12",20.6994,20.6994,16.4335,16.4658,269233.0],["2020-03-13",17.9363,18.2918,16.8052,17.8716,275167.0],["2020-03-16",16.078,16.8698,13.1694,13.1694,244167.0],["2020-03-17",13.5249,13.5896,10.9395,10.9557,440133.0],["2020-03-18",10.3416,10.4871,3.2802,5.2839,545033.0],["2020-03-19",7.2876,8.5642,5.3486,7.6754,492233.0],["2020-03-20",8.5642,10.0508,7.2391,7.3684,495533.0],["2020-03-23",4.2498,5.6071,4.0397,4.5406,1220900.0],["2020-03-24",4.7022,4.88,3.2318,3.458,1053933.0],["2020-03-25",3.7973,5.8495,3.3126,4.1367,1417233.0],["2020-03-26",4.5568,10.7618,4.5568,6.7059,4616367.0],["2020-03-27",7.8047,8.1117,6.0596,6.3827,1631900.0],["2020-03-30",4.8153,5.2355,4.1205,4.4437,1545700.0],["2020-03-31",4.5729,4.8476,4.4275,4.4275,897100.0],["2020-04-01",4.0559,4.1205,3.458,3.7165,843567.0],["2020-04-02",3.7488,4.1205,2.9086,2.9409,1028133.0],["2020-04-03",3.054,3.1186,2.3592,2.6339,963333.0],["2020-04-06",2.8924,3.7812,2.8924,3.1025,1250800.0],["2020-04-07",3.7812,4.4437,3.6034,3.8135,1733333.0],["2020-04-08",4.5245,5.6233,4.4437,5.5263,2823700.0],["2020-04-09",6.3504,7.5623,4.8961,5.5586,4345000.0],["2020-04-13",6.512,6.5282,5.0092,5.3486,1798133.0],["2020-04-14",5.4455,5.6879,4.7668,5.0415,1538600.0],["2020-04-15",4.5406,4.6861,4.0397,4.6053,1083467.0],["2020-04-16",4.7345,4.783,4.2174,4.2659,832767.0],["2020-04-17",4.6861,5.1223,4.4275,5.0092,1576767.0],["2020-04-20",4.5245,4.9284,4.4437,4.5406,747933.0],["2020-04-21",4.4598,4.7668,4.3629,4.5245,651033.0],["2020-04-22",4.7022,4.7022,4.0882,4.2982,1047767.0],["2020-04-23",4.2821,4.4114,4.0882,4.1205,777867.0],["2020-04-24",4.1528,4.1851,3.7165,3.9104,875900.0],["2020-04-27",3.8781,4.5729,3.765,4.5083,1310433.0],["2020-04-28",4.7507,5.494,4.6214,5.0415,2156000.0],["2020-04-29",5.3324,5.7849,5.2031,5.5425,1529700.0],["2020-04-30",5.494,5.6233,4.9931,5.1547,1111200.0],["2020-05-01",4.8476,5.0577,4.6053,4.6537,648133.0],["2020-05-04",4.379,4.7992,4.2498,4.6861,732500.0],["2020-05-05",5.0577,5.2355,4.5891,4.6699,953867.0],["2020-05-06",4.7022,4.8638,4.379,4.4275,729900.0],["2020-05-07",4.4921,4.7345,4.4114,4.5083,1488033.0],["2020-05-08",2.8116,3.5549,2.8116,3.4903,6231000.0],["2020-05-11",3.5388,3.6196,3.2964,3.3287,2030667.0],["2020-05-12",3.3772,3.4095,3.0863,3.151,1612133.0],["2020-05-13",3.1833,3.3933,3.0217,3.3933,1971367.0],["2020-05-14",3.2964,3.6196,3.151,3.6196,1429167.0],["2020-05-15",3.5711,4.0397,3.4741,4.0074,1407600.0],["2020-05-18",4.2013,4.5245,3.9912,4.379,1620667.0],["2020-05-19",4.3629,5.3324,4.2982,4.6699,2084933.0],["2020-05-20",4.8638,5.1708,4.7022,4.7668,1167767.0],["2020-05-21",4.8153,4.88,4.4437,4.5891,765467.0],["2020-05-22",4.4921,4.6376,4.2982,4.5568,664767.0],["2020-05-26",4.7668,4.8315,4.4598,4.6861,873433.0],["2020-05-27",4.7184,4.7992,4.3952,4.5406,915667.0],["2020-05-28",4.5406,4.5568,4.2982,4.3306,796033.0],["2020-05-29",4.3306,4.3467,3.8943,3.9751,1583100.0],["2020-06-01",3.8781,4.2336,3.862,4.0235,968867.0],["2020-06-02",4.1205,4.169,3.862,3.862,787067.0],["2020-06-03",4.0235,4.2013,3.9427,4.1043,1028233.0],["2020-06-04",4.169,4.6537,4.072,4.4437,1993267.0],["2020-06-05",6.415,6.4797,5.3809,5.8172,4457633.0],["2020-06-08",6.3989,12.6685,6.3989,12.2322,10298700.0],["2020-06-09",11.4243,12.7493,9.0812,9.3398,3794233.0],["2020-06-10",10.2608,11.1011,7.2715,10.0831,5151167.0],["2020-06-11",7.5946,8.9843,7.1099,7.7077,3207600.0],["2020-06-12",8.241,8.3218,7.2715,8.3218,3904500.0],["2020-06-15",7.6593,8.8065,7.3523,8.1602,2182800.0],["2020-06-16",8.9358,9.0328,7.9178,8.548,1838167.0],["2020-06-17",8.4995,8.548,7.7562,7.8209,953533.0],["2020-06-18",7.5785,7.7239,6.9321,7.0937,1524800.0],["2020-06-19",7.3846,7.4007,6.6089,6.6089,1477200.0],["2020-06-22",6.4474,6.4635,5.898,6.1888,1617700.0],["2020-06-23",6.4474,6.4474,5.898,5.9141,1033733.0],["2020-06-24",5.494,5.7041,5.1385,5.2839,1482333.0],["2020-06-25",4.9446,5.9303,4.8961,5.4455,1748667.0],["2020-06-26",5.5102,5.5748,5.09,5.1708,2265867.0],["2020-06-29",5.1708,5.4617,5.09,5.2355,987567.0],["2020-06-30",5.2516,5.3324,5.0415,5.1547,890167.0],["2020-07-01",5.187,5.9303,5.1708,5.5102,1256367.0],["2020-07-02",5.7041,5.7849,5.2678,5.6071,908767.0],["2020-07-06",5.5586,5.6233,5.2031,5.4778,756967.0],["2020-07-07",5.1708,5.397,5.1223,5.1385,754767.0],["2020-07-08",5.1062,5.2839,4.9446,5.1547,642733.0],["2020-07-09",5.1547,5.1708,4.9284,5.09,562133.0],["2020-07-10",4.9769,5.2031,4.9123,5.1223,765633.0],["2020-07-13",5.1062,5.2516,5.0415,5.09,548200.0],["2020-07-14",4.9446,5.2031,4.9446,5.1062,470533.0],["2020-07-15",5.3324,5.6717,5.2193,5.6394,918500.0],["2020-07-16",5.494,5.9788,5.2839,5.5102,771033.0],["2020-07-17",5.6071,5.6556,5.1547,5.1547,646000.0],["2020-07-20",5.2031,5.2193,5.0739,5.1385,545933.0],["2020-07-21",5.1223,5.3647,5.0092,5.187,880533.0],["2020-07-22",5.187,5.3647,5.09,5.187,549500.0],["2020-07-23",5.187,5.2678,5.0415,5.09,701100.0],["2020-07-24",5.1062,5.187,5.0092,5.09,660800.0],["2020-07-27",5.1223,5.1223,4.9446,4.9769,413833.0],["2020-07-28",4.9446,5.187,4.9123,5.0415,608267.0],["2020-07-29",5.09,5.09,4.9123,4.9446,387100.0],["2020-07-30",4.8961,4.9123,4.6214,4.6699,643533.0],["2020-07-31",4.6699,4.7022,4.476,4.5083,465133.0],["2020-08-03",4.5245,4.5568,4.2336,4.3306,842200.0],["2020-08-04",4.2336,4.3144,4.169,4.2659,521000.0],["2020-08-05",4.2821,4.3144,4.072,4.1851,774700.0],["2020-08-06",4.1851,4.3467,4.1367,4.169,642933.0],["2020-08-07",4.1851,4.5891,4.1043,4.5245,928067.0],["2020-08-10",4.6053,5.2355,4.6053,4.7992,1773967.0],["2020-08-11",5.2516,5.5748,5.0577,5.0739,1644733.0],["2020-08-12",5.2355,5.2678,4.6861,4.9284,761733.0],["2020-08-13",4.88,5.09,4.7022,4.8315,489000.0],["2020-08-14",4.7345,5.1385,4.7184,5.0739,527367.0],["2020-08-17",5.0254,5.0577,4.8476,4.8961,376500.0],["2020-08-18",4.8476,4.8961,4.7022,4.7184,348400.0],["2020-08-19",4.7184,4.7992,4.6214,4.6537,278433.0],["2020-08-20",4.5891,4.6537,4.5083,4.5245,260367.0],["2020-08-21",4.3629,4.7668,4.3629,4.5406,587633.0],["2020-08-24",4.4921,4.9284,4.4437,4.783,483433.0],["2020-08-25",4.8153,4.8476,4.5568,4.7184,387900.0],["2020-08-26",4.6537,4.6699,4.476,4.5245,352367.0],["2020-08-27",4.5083,4.6699,4.476,4.6214,269133.0],["2020-08-28",4.5729,4.6861,4.5406,4.6376,184800.0],["2020-08-31",4.5568,4.6053,4.4437,4.4921,448800.0],["2020-09-01",4.4437,4.5891,4.4275,4.5568,389333.0],["2020-09-02",4.4921,4.5729,4.379,4.5568,278700.0],["2020-09-03",4.4598,4.6699,4.4114,4.5568,382033.0],["2020-09-04",4.4921,4.5245,4.2982,4.4275,361567.0],["2020-09-08",4.3952,4.5083,4.3629,4.379,305267.0],["2020-09-09",4.3306,4.4275,4.3306,4.3467,252200.0],["2020-09-10",4.3629,4.3952,4.2498,4.2659,296900.0],["2020-09-11",4.2498,4.3144,4.169,4.2174,290000.0],["2020-09-14",4.169,4.5568,4.169,4.4921,388300.0],["2020-09-15",4.4921,4.6053,4.4114,4.4114,224300.0],["2020-09-16",4.3629,4.7184,4.3629,4.5568,347567.0],["2020-09-17",4.476,4.5245,4.379,4.4275,307467.0],["2020-09-18",4.476,4.4921,4.3306,4.4921,543900.0],["2020-09-21",4.3306,4.4114,4.2821,4.379,262633.0],["2020-09-22",4.3629,4.4598,4.3467,4.379,227533.0],["2020-09-23",4.3467,4.4921,4.3144,4.3306,310033.0],["2020-09-24",4.2659,4.5729,4.2336,4.5245,431233.0],["2020-09-25",4.4114,4.6537,4.4114,4.6053,243133.0],["2020-09-28",4.5568,4.7345,4.5568,4.6214,506967.0],["2020-09-29",4.5406,4.5891,4.3952,4.5245,230467.0],["2020-09-30",4.4921,4.6053,4.4437,4.4598,191800.0],["2020-10-01",4.5083,4.6699,4.4437,4.6537,184433.0],["2020-10-02",4.4921,4.7668,4.4921,4.6861,212300.0],["2020-10-05",4.6861,4.9284,4.6699,4.7668,331900.0],["2020-10-06",4.7668,4.8476,4.5729,4.6053,343467.0],["2020-10-07",4.6053,4.6699,4.5245,4.6053,154233.0],["2020-10-08",4.5891,4.6537,4.4921,4.5406,391467.0],["2020-10-09",4.5891,4.6053,4.5083,4.5406,265900.0],["2020-10-12",4.5083,4.5568,4.4598,4.476,99067.0],["2020-10-13",4.4598,4.5406,4.4114,4.476,233500.0],["2020-10-14",4.4598,4.5406,4.4437,4.4921,280267.0],["2020-10-15",4.4921,4.4921,4.379,4.4598,134600.0],["2020-10-16",4.4275,4.4598,4.3629,4.4275,88433.0],["2020-10-19",4.379,4.4437,4.3306,4.3629,133100.0],["2020-10-20",4.3952,4.4598,4.379,4.379,126733.0],["2020-10-21",4.3952,4.4437,4.3467,4.3952,97867.0],["2020-10-22",4.4275,4.4921,4.4275,4.4437,108033.0],["2020-10-23",4.4921,4.5729,4.4275,4.4437,146800.0],["2020-10-26",4.5083,4.5083,4.2174,4.2498,256700.0],["2020-10-27",4.2498,4.3629,4.2336,4.3144,145267.0],["2020-10-28",4.2174,4.2982,4.1528,4.2013,161833.0],["2020-10-29",4.169,4.2659,4.0559,4.2659,95167.0],["2020-10-30",4.2013,4.2982,4.1528,4.2174,133267.0],["2020-11-02",4.2174,4.3952,4.169,4.3306,162067.0],["2020-11-03",4.3629,4.5083,4.3306,4.5083,191667.0],["2020-11-04",4.3952,4.5083,4.2336,4.476,134967.0],["2020-11-05",4.4437,4.5729,4.4437,4.5406,188767.0],["2020-11-06",4.6053,4.6376,4.3629,4.3629,243967.0],["2020-11-09",4.7507,4.88,4.476,4.5083,1115300.0],["2020-11-10",4.6053,4.6053,4.4437,4.4921,753100.0],["2020-11-11",4.5083,4.5245,4.3952,4.4598,249800.0],["2020-11-12",4.3629,4.4598,4.2821,4.2982,252433.0],["2020-11-13",4.3306,4.4598,4.3306,4.4275,249000.0],["2020-11-16",4.6537,4.6537,4.4921,4.5245,990467.0],["2020-11-17",4.5083,4.88,4.4921,4.7022,671067.0],["2020-11-18",4.8153,5.397,4.7992,5.1547,1885767.0],["2020-11-19",5.187,5.2031,4.8153,5.0415,593467.0],["2020-11-20",5.0739,5.1062,4.88,4.9769,386733.0],["2020-11-23",5.0739,5.4294,4.9608,5.3647,790333.0],["2020-11-24",5.4617,5.9141,5.4294,5.6717,898367.0],["2020-11-25",5.801,5.801,5.3324,5.5586,759433.0],["2020-11-27",5.6556,5.7041,5.3809,5.6394,411800.0],["2020-11-30",5.6071,5.6394,5.1385,5.1385,724367.0],["2020-12-01",5.2516,5.494,5.2193,5.2516,461867.0],["2020-12-02",5.2031,5.4294,5.1385,5.3809,377367.0],["2020-12-03",5.4617,5.5909,5.3162,5.4132,364733.0],["2020-12-04",5.5586,5.5748,5.4132,5.494,429733.0],["2020-12-07",5.5263,5.5748,5.2516,5.3809,393900.0],["2020-12-08",5.3324,5.5425,5.3324,5.4778,321767.0],["2020-12-09",5.5263,5.5425,5.2516,5.3001,438933.0],["2020-12-10",5.2516,5.3486,5.187,5.2516,325767.0],["2020-12-11",5.2516,5.3001,5.09,5.187,410633.0],["2020-12-14",5.2839,5.397,5.09,5.09,342933.0],["2020-12-15",5.1385,5.2193,5.09,5.2031,264867.0],["2020-12-16",5.2355,5.2678,5.1223,5.2516,345733.0],["2020-12-17",5.2031,5.3324,5.1062,5.3324,415000.0],["2020-12-18",5.3001,5.3647,5.09,5.09,372067.0],["2020-12-21",5.187,5.2031,4.8961,5.0092,512067.0],["2020-12-22",5.0092,5.0415,4.7668,4.9446,542233.0],["2020-12-23",4.88,5.4132,4.8476,5.2516,686133.0],["2020-12-24",5.3162,5.3162,5.0415,5.1385,200467.0],["2020-12-28",5.1062,5.397,5.09,5.1547,582867.0],["2020-12-29",5.2193,5.2193,4.9769,5.0254,419467.0],["2020-12-30",5.0743,5.1559,4.9275,4.9601,442833.0],["2020-12-31",4.9112,4.9764,4.7806,4.8133,599100.0],["2021-01-04",4.8622,4.8622,4.5196,4.5849,720700.0],["2021-01-05",4.6012,4.6991,4.5359,4.5849,363933.0],["2021-01-06",4.6664,4.9112,4.6175,4.7317,564133.0],["2021-01-07",4.8133,4.8785,4.6501,4.8133,464900.0],["2021-01-08",4.8622,4.8622,4.6827,4.7806,313400.0],["2021-01-11",4.6664,4.8622,4.6501,4.6664,336400.0],["2021-01-12",4.6991,4.8133,4.6175,4.8133,341467.0],["2021-01-13",4.8133,4.8133,4.7154,4.7643,268633.0],["2021-01-14",4.7317,5.0417,4.6991,4.9438,588133.0],["2021-01-15",4.9601,5.0091,4.7317,4.7806,309667.0],["2021-01-19",4.8133,4.8785,4.7154,4.7643,287400.0],["2021-01-20",4.8133,4.8296,4.7154,4.8133,308200.0],["2021-01-21",4.7806,5.1885,4.7806,5.0743,658500.0],["2021-01-22",5.0417,5.0417,4.8296,4.9764,433033.0],["2021-01-25",4.9601,5.4822,4.8622,5.4007,1058067.0],["2021-01-26",5.4822,7.3586,5.3843,6.9507,6924167.0],["2021-01-27",6.8202,7.4728,6.2328,6.5102,2202433.0],["2021-01-28",6.347,6.4449,5.6291,5.8412,1069800.0],["2021-01-29",5.8738,6.1023,5.6128,5.7759,639267.0],["2021-02-01",5.8901,5.8901,5.5638,5.6944,508900.0],["2021-02-02",5.7759,5.7759,5.3843,5.417,546567.0],["2021-02-03",5.4333,5.6454,5.417,5.5475,488467.0],["2021-02-04",5.6291,5.8738,5.5965,5.8086,429900.0],["2021-02-05",5.8738,6.0207,5.7922,5.8738,427700.0],["2021-02-08",6.0044,6.0859,5.8738,6.0533,418600.0],["2021-02-09",6.037,6.0533,5.8249,5.8738,405933.0],["2021-02-10",5.8738,6.1186,5.7922,5.988,493633.0],["2021-02-11",5.988,6.1675,5.7433,5.8738,372733.0],["2021-02-12",5.9065,6.5265,5.8412,6.1349,973400.0],["2021-02-16",6.1838,6.2002,5.9391,6.1023,549900.0],["2021-02-17",6.1675,6.1675,5.9065,5.9717,473367.0],["2021-02-18",5.9065,5.9391,5.5638,5.5965,746433.0],["2021-02-19",6.2002,6.967,6.1512,6.5917,2565100.0],["2021-02-22",6.6081,7.2444,6.4449,6.967,1393000.0],["2021-02-23",6.7223,7.5707,6.3633,7.4402,1371567.0],["2021-02-24",7.5707,8.0928,7.5054,7.8481,1511133.0],["2021-02-25",7.7991,7.8807,7.0486,7.2281,990700.0],["2021-02-26",7.2281,7.4402,6.9181,7.2281,625800.0],["2021-03-01",7.3423,7.4402,7.0975,7.0975,416267.0],["2021-03-02",7.1139,7.326,7.016,7.2118,321100.0],["2021-03-03",7.2933,7.3912,7.0812,7.1628,471467.0],["2021-03-04",7.1139,7.1791,6.3144,6.7386,846133.0],["2021-03-05",6.8528,6.8854,6.0533,6.6407,616700.0],["2021-03-08",6.8528,6.9833,6.6407,6.7223,361800.0],["2021-03-09",6.8202,6.8528,6.5428,6.7386,282967.0],["2021-03-10",6.8691,6.9996,6.7386,6.967,289500.0],["2021-03-11",6.9833,7.0649,6.7875,6.8691,339700.0],["2021-03-12",6.9017,7.277,6.8365,7.1139,572333.0],["2021-03-15",7.1465,7.7502,7.1465,7.7176,546367.0],["2021-03-16",7.7176,7.8318,7.0649,7.1628,704433.0],["2021-03-17",7.0975,7.3912,6.8202,7.3586,390900.0],["2021-03-18",7.2607,7.3586,6.967,7.0812,363800.0],["2021-03-19",7.0486,7.2444,6.9017,7.2444,476800.0],["2021-03-22",7.1954,7.2607,6.9833,6.9996,271467.0],["2021-03-23",7.1465,7.1465,6.706,6.8202,359633.0],["2021-03-24",6.9344,7.2607,6.657,6.657,401033.0],["2021-03-25",6.6244,6.9344,6.3959,6.8691,421900.0],["2021-03-26",6.9507,7.0486,6.657,6.8528,258367.0],["2021-03-29",6.8039,6.8854,6.6081,6.6733,279200.0],["2021-03-30",6.6733,6.8854,6.6244,6.8528,233500.0],["2021-03-31",6.9025,7.0183,6.6707,6.6707,351400.0],["2021-04-01",6.7866,6.9521,6.7369,6.9356,189067.0],["2021-04-05",6.9521,6.9687,6.7369,6.77,286100.0],["2021-04-06",6.77,6.7866,6.6873,6.7204,190400.0],["2021-04-07",6.7369,6.8694,6.6542,6.77,387933.0],["2021-04-08",6.7369,6.7369,6.6376,6.6873,183333.0],["2021-04-09",6.6707,6.7204,6.6376,6.6873,132167.0],["2021-04-12",6.6873,6.77,6.6211,6.77,218067.0],["2021-04-13",6.7038,6.7535,6.5383,6.7038,227867.0],["2021-04-14",6.6542,6.7535,6.4555,6.4721,275833.0],["2021-04-15",6.5052,6.5383,6.2404,6.3728,306100.0],["2021-04-16",6.3397,6.4059,6.2569,6.3231,183933.0],["2021-04-19",6.29,6.3562,6.0252,6.1079,297567.0],["2021-04-20",6.1245,6.141,5.8596,5.9259,333267.0],["2021-04-21",5.8596,6.0914,5.8596,6.0583,215600.0],["2021-04-22",6.0748,6.2238,6.0252,6.0417,214333.0],["2021-04-23",6.1079,6.3066,6.0417,6.2569,178233.0],["2021-04-26",6.29,6.4059,6.2735,6.3066,104933.0],["2021-04-27",6.3562,6.4721,6.3231,6.439,90900.0],["2021-04-28",6.439,6.6045,6.3728,6.4721,166633.0],["2021-04-29",6.5217,6.6045,6.4059,6.439,219300.0],["2021-04-30",6.439,6.6045,6.3728,6.5383,115800.0],["2021-05-03",6.5383,6.6873,6.5052,6.6376,184200.0],["2021-05-04",6.6707,6.6707,6.2569,6.4059,311500.0],["2021-05-05",6.3728,6.4721,6.2072,6.4555,305300.0],["2021-05-06",6.7866,7.0018,6.3397,6.9356,883133.0],["2021-05-07",6.7535,6.8859,6.6376,6.77,285133.0],["2021-05-10",6.7038,6.8031,6.4224,6.4224,355000.0],["2021-05-11",6.439,6.5549,6.2735,6.5217,224067.0],["2021-05-12",6.4555,6.4886,6.1245,6.1576,406033.0],["2021-05-13",6.2072,6.5383,6.2072,6.4721,247067.0],["2021-05-14",6.6211,6.8197,6.5714,6.7038,498200.0],["2021-05-17",6.6211,7.0018,6.6045,6.9521,371067.0],["2021-05-18",6.9687,7.1507,6.8859,6.9025,587067.0],["2021-05-19",6.6873,7.068,6.6707,7.0349,309967.0],["2021-05-20",7.0514,7.1342,6.9521,7.0018,242033.0],["2021-05-21",7.0845,7.0845,6.9356,7.0183,152400.0],["2021-05-24",7.0349,7.0349,6.8362,6.9521,179900.0],["2021-05-25",7.0349,7.1342,6.9025,6.9025,256333.0],["2021-05-26",6.9025,7.0845,6.9025,7.0349,172900.0],["2021-05-27",7.0349,7.1176,6.9521,6.9521,328600.0],["2021-05-28",7.068,7.1342,6.9852,7.0514,351900.0],["2021-06-01",7.1342,7.2004,6.9852,7.0845,542567.0],["2021-06-02",7.1011,7.1839,7.0183,7.0514,771867.0],["2021-06-03",7.0349,7.1342,6.9025,6.9025,565600.0],["2021-06-04",7.0018,7.0018,6.7204,6.9356,298633.0],["2021-06-07",6.9521,7.2832,6.919,7.2501,347700.0],["2021-06-08",7.2832,7.9784,7.2501,7.9287,873567.0],["2021-06-09",8.028,8.1605,7.697,7.7798,912933.0],["2021-06-10",7.7632,8.1936,7.7135,7.7301,769800.0],["2021-06-11",7.7135,7.7798,7.5149,7.7632,352833.0],["2021-06-14",7.7798,7.9122,7.548,7.5646,221300.0],["2021-06-15",7.5811,7.6473,7.4653,7.5646,298267.0],["2021-06-16",7.548,7.9122,7.548,7.7798,378900.0],["2021-06-17",7.7797,7.9784,7.3659,7.5315,451200.0],["2021-06-18",7.4487,7.5149,7.2004,7.2004,400567.0],["2021-06-21",7.2501,7.548,7.2501,7.4818,211367.0],["2021-06-22",7.4487,7.5149,7.3328,7.3328,171033.0],["2021-06-23",7.3659,7.6308,7.3659,7.4818,204300.0],["2021-06-24",7.4818,7.5646,7.4156,7.5149,143467.0],["2021-06-25",7.5149,7.6142,7.4321,7.4818,204033.0],["2021-06-28",7.5315,7.548,7.1673,7.2501,268267.0],["2021-06-29",7.3174,7.3678,7.065,7.0987,172833.0],["2021-06-30",7.065,7.2332,6.9977,7.1828,124233.0],["2021-07-01",7.3005,7.3174,7.1155,7.2164,132967.0],["2021-07-02",7.2669,7.2669,7.065,7.0819,177900.0],["2021-07-06",7.0987,7.1155,6.8295,6.8968,187967.0],["2021-07-07",6.88,6.8968,6.7286,6.7454,167867.0],["2021-07-08",6.6277,6.9305,6.5267,6.7454,315767.0],["2021-07-09",6.8463,7.2164,6.8463,7.1996,202067.0],["2021-07-12",6.9305,6.9305,6.695,6.8463,589433.0],["2021-07-13",6.7454,6.7959,6.4258,6.4258,533000.0],["2021-07-14",6.5267,6.6108,6.3585,6.4595,431367.0],["2021-07-15",6.4595,6.5772,6.3585,6.4931,256767.0],["2021-07-16",6.4595,6.6108,6.4258,6.4426,289033.0],["2021-07-19",6.2744,6.2912,5.9885,6.1735,465667.0],["2021-07-20",6.0389,6.5099,6.0389,6.409,245867.0],["2021-07-21",6.4931,6.6781,6.4595,6.4931,353100.0],["2021-07-22",6.3585,6.4426,6.1903,6.2071,224733.0],["2021-07-23",6.2127,6.28,5.9716,6.0445,469100.0],["2021-07-26",5.966,6.2632,5.938,6.0838,239600.0],["2021-07-27",6.1006,6.1006,5.8987,6.0165,152400.0],["2021-07-28",6.0109,6.123,5.9324,6.0557,238700.0],["2021-07-29",6.123,6.3978,6.123,6.2127,361100.0],["2021-07-30",6.1286,6.2632,6.0221,6.1118,419200.0],["2021-08-02",6.0782,6.437,6.067,6.095,163900.0],["2021-08-03",6.0501,6.0613,5.91,6.0221,216800.0],["2021-08-04",5.9212,5.9772,5.6969,5.7978,295700.0],["2021-08-05",5.7586,6.0501,5.7586,5.9941,256500.0],["2021-08-06",6.0389,6.0838,5.9716,6.0782,138700.0],["2021-08-09",6.0557,6.0557,5.9156,5.9436,229500.0],["2021-08-10",5.9324,5.9716,5.8595,5.9156,149400.0],["2021-08-11",5.9156,5.9604,5.8651,5.9324,109000.0],["2021-08-12",5.9604,5.9828,5.7754,5.8427,143700.0],["2021-08-13",5.8427,5.9268,5.8202,5.8651,110700.0],["2021-08-16",5.8315,5.8539,5.7025,5.7922,202600.0],["2021-08-17",5.7417,5.753,5.6352,5.7473,193900.0],["2021-08-18",5.7025,5.8202,5.6576,5.7025,139500.0],["2021-08-19",5.6464,5.6576,5.5006,5.6128,304300.0],["2021-08-20",5.5623,5.6913,5.5511,5.6745,142900.0],["2021-08-23",5.7249,5.809,5.6913,5.809,166600.0],["2021-08-24",5.8371,6.0165,5.8315,5.9604,132300.0],["2021-08-25",5.9828,6.0389,5.9436,5.9548,104600.0],["2021-08-26",5.938,5.9997,5.8931,5.9828,135300.0],["2021-08-27",6.0053,6.1342,6.0053,6.0838,125400.0],["2021-08-30",6.1174,6.1174,5.9324,5.9997,143300.0],["2021-08-31",5.9885,6.1174,5.9885,6.0726,64800.0],["2021-09-01",6.0726,6.1286,6.0165,6.1286,82200.0],["2021-09-02",6.1679,6.1847,6.0613,6.0838,114000.0],["2021-09-03",6.0894,6.1286,6.0277,6.1174,93900.0],["2021-09-07",6.123,6.224,6.0782,6.1062,119000.0],["2021-09-08",6.0838,6.1286,5.938,5.9548,102300.0],["2021-09-09",5.9268,6.0109,5.8651,5.938,85500.0],["2021-09-10",5.9997,5.9997,5.8202,5.8539,130000.0],["2021-09-13",5.8595,5.9436,5.7866,5.9156,206100.0],["2021-09-14",5.9492,5.9492,5.7922,5.8483,88600.0],["2021-09-15",5.8146,5.9212,5.809,5.8987,104500.0],["2021-09-16",5.9043,5.9436,5.809,5.8202,77400.0],["2021-09-17",5.781,5.8931,5.781,5.8875,116600.0],["2021-09-20",5.6913,5.7978,5.6632,5.7305,214500.0],["2021-09-21",5.7586,5.8202,5.6969,5.781,89300.0],["2021-09-22",5.7978,5.9716,5.7978,5.8987,112600.0],["2021-09-23",5.8987,5.9604,5.8875,5.8987,110500.0],["2021-09-24",5.9997,6.1398,5.9941,6.1118,251700.0],["2021-09-27",6.1511,6.3305,6.1511,6.3137,205300.0],["2021-09-28",6.3585,6.4538,6.3529,6.4146,328100.0],["2021-09-29",6.4546,6.506,6.3403,6.4546,142500.0],["2021-09-30",6.4603,6.5574,6.3803,6.5288,152600.0],["2021-10-01",6.5288,6.5917,6.4374,6.5802,144900.0],["2021-10-04",6.5917,6.7059,6.5403,6.6831,131900.0],["2021-10-05",6.7402,6.7402,6.5745,6.6317,117400.0],["2021-10-06",6.6031,6.6088,6.466,6.506,63100.0],["2021-10-07",6.5174,6.6202,6.5174,6.5403,56700.0],["2021-10-08",6.5345,6.5917,6.5231,6.5403,38300.0],["2021-10-11",6.6374,6.843,6.5974,6.7573,346100.0],["2021-10-12",6.7402,7.0715,6.7059,7.0315,414100.0],["2021-10-13",7.0144,7.0201,6.8887,6.9858,128100.0],["2021-10-14",6.9972,7.0429,6.9058,6.9972,103500.0],["2021-10-15",7.0429,7.1572,7.0315,7.0372,91900.0],["2021-10-18",7.0372,7.1343,6.9915,7.0486,103800.0],["2021-10-19",7.0486,7.0886,6.9972,7.0258,63400.0],["2021-10-20",7.0029,7.1572,6.9915,7.0086,75400.0],["2021-10-21",6.9972,7.1,6.9458,6.9572,57200.0],["2021-10-22",6.9287,6.9687,6.883,6.9115,92000.0],["2021-10-25",6.923,6.9744,6.8259,6.843,195600.0],["2021-10-26",6.9401,6.9401,6.7116,6.723,258600.0],["2021-10-27",6.6831,6.7573,6.6545,6.7116,126700.0],["2021-10-28",6.7002,6.7973,6.6602,6.763,344700.0],["2021-10-29",6.763,6.803,6.6088,6.6088,118400.0],["2021-11-01",6.6259,6.8487,6.5974,6.8087,96500.0],["2021-11-02",6.7516,6.7573,6.6145,6.6602,127300.0],["2021-11-03",6.6431,6.8144,6.6374,6.6831,50500.0],["2021-11-04",6.6831,6.7916,6.6088,6.7116,77000.0],["2021-11-05",6.9687,7.5513,6.923,7.4256,490600.0],["2021-11-08",7.3228,7.5113,7.3171,7.4428,145600.0],["2021-11-09",7.4256,7.6313,7.4142,7.5741,196300.0],["2021-11-10",7.5456,7.7055,7.5456,7.5684,111800.0],["2021-11-11",7.5513,7.637,7.4313,7.4485,94100.0],["2021-11-12",7.477,7.4885,7.3342,7.4028,107100.0],["2021-11-15",7.4428,7.4428,7.2029,7.2257,193800.0],["2021-11-16",6.5917,6.6716,6.2832,6.5174,1083400.0],["2021-11-17",6.5574,6.5574,5.9291,6.0262,1465700.0],["2021-11-18",5.9862,6.009,5.8377,5.9062,2944200.0],["2021-11-19",5.8605,5.9691,5.832,5.9119,787300.0],["2021-11-22",5.9462,6.0662,5.9177,6.009,649700.0],["2021-11-23",5.9976,6.129,5.9862,6.0719,366000.0],["2021-11-24",6.1404,6.2204,6.0719,6.1061,338400.0],["2021-11-26",5.9919,6.0319,5.7292,5.9234,457300.0],["2021-11-29",5.9805,6.0262,5.8205,6.0033,544300.0],["2021-11-30",5.9119,5.9691,5.7634,5.8891,590400.0],["2021-12-01",6.0262,6.0547,5.8263,5.9119,523500.0],["2021-12-02",5.9862,6.0376,5.8205,5.9919,1039900.0],["2021-12-03",5.9919,6.0262,5.9177,5.9291,322600.0],["2021-12-06",5.9348,6.1233,5.9291,6.0662,571100.0],["2021-12-07",6.1233,6.2147,6.0605,6.169,319400.0],["2021-12-08",6.1518,6.3232,6.1404,6.1804,443900.0],["2021-12-09",6.1518,6.2775,6.1347,6.2147,196200.0],["2021-12-10",6.2661,6.3004,6.1461,6.169,199400.0],["2021-12-13",6.2204,6.2204,5.9405,6.0033,352400.0],["2021-12-14",5.9805,6.089,5.9005,5.9462,250200.0],["2021-12-15",5.9062,6.009,5.7806,5.9862,277000.0],["2021-12-16",5.9919,6.1004,5.9462,6.0148,189500.0],["2021-12-17",5.9976,6.049,5.8377,5.9633,891100.0],["2021-12-20",5.8891,5.8891,5.6777,5.7806,438800.0],["2021-12-21",5.8034,6.049,5.8034,5.9691,188000.0],["2021-12-22",6.0148,6.0662,5.9633,5.9976,228500.0],["2021-12-23",5.9405,6.089,5.9405,6.0662,126100.0],["2021-12-27",6.0605,6.129,5.9976,6.0662,197800.0],["2021-12-28",6.0262,6.2033,6.0262,6.049,269800.0],["2021-12-29",6.049,6.0547,5.9462,6.0033,170000.0],["2021-12-30",5.98,6.1024,5.98,6.0266,164100.0],["2021-12-31",5.9917,6.05,5.9334,5.9742,148100.0],["2022-01-03",5.9917,6.1898,5.9917,6.0325,228400.0],["2022-01-04",6.0208,6.219,6.0208,6.0558,161600.0],["2022-01-05",6.0733,6.1432,5.9917,5.9917,202300.0],["2022-01-06",6.05,6.0966,5.9625,6.0208,112800.0],["2022-01-07",6.0383,6.1607,6.0383,6.0558,181600.0],["2022-01-10",6.0616,6.0791,5.945,5.9917,259800.0],["2022-01-11",6.0266,6.0966,5.9975,6.0558,289200.0],["2022-01-12",6.0558,6.1432,6.0325,6.0849,220300.0],["2022-01-13",6.1082,6.1724,6.0441,6.0558,81300.0],["2022-01-14",6.0325,6.05,5.8751,5.9392,286200.0],["2022-01-18",5.9276,5.9392,5.8343,5.8809,250500.0],["2022-01-19",5.9276,5.9392,5.811,5.8576,202600.0],["2022-01-20",5.8634,5.9159,5.7993,5.8052,203300.0],["2022-01-21",5.7877,5.8401,5.7003,5.8343,371100.0],["2022-01-24",5.7411,5.7702,5.4088,5.7294,567000.0],["2022-01-25",5.6653,5.9625,5.5895,5.945,162700.0],["2022-01-26",6.0033,6.1432,5.8809,5.9101,605300.0],["2022-01-27",5.8926,6.0791,5.8751,5.8868,367700.0],["2022-01-28",5.8518,5.9042,5.7003,5.9042,183500.0],["2022-01-31",5.9276,6.1316,5.8634,6.1316,278600.0],["2022-02-01",6.1316,6.2248,5.9567,5.98,174700.0],["2022-02-02",6.0733,6.0733,5.8226,5.9625,153200.0],["2022-02-03",5.8984,5.9334,5.8052,5.811,117200.0],["2022-02-04",5.8168,5.8809,5.6769,5.8518,164100.0],["2022-02-07",5.7993,5.98,5.7702,5.7993,139700.0],["2022-02-08",5.8576,5.8868,5.7993,5.8285,86300.0],["2022-02-09",5.846,5.8751,5.776,5.7877,86700.0],["2022-02-10",5.7702,5.846,5.6769,5.6886,146700.0],["2022-02-11",5.7352,5.7702,5.6303,5.7236,191900.0],["2022-02-14",5.7236,5.776,5.5895,5.6478,154000.0],["2022-02-15",5.7061,5.7877,5.6828,5.7061,61800.0],["2022-02-16",5.7061,5.7585,5.6886,5.7294,67700.0],["2022-02-17",5.7585,5.7877,5.5895,5.6361,157000.0],["2022-02-18",5.5837,5.6128,5.4205,5.4438,370500.0],["2022-02-22",5.4205,5.5312,5.3039,5.4555,316500.0],["2022-02-23",5.4321,5.5196,5.3097,5.3156,216000.0],["2022-02-24",5.3039,5.3972,4.9659,5.3564,411200.0],["2022-02-25",5.4555,5.4555,5.1291,5.2048,319600.0],["2022-02-28",5.1465,5.2806,4.9892,5.2689,378900.0],["2022-03-01",5.2748,5.2864,5.0708,5.0999,501000.0],["2022-03-02",5.1174,5.1873,5.1057,5.164,394600.0],["2022-03-03",5.1932,5.2165,5.0766,5.1057,182800.0],["2022-03-04",5.0591,5.1407,4.9425,4.9892,174600.0],["2022-03-07",4.9833,5.1815,4.9717,5.0824,339500.0],["2022-03-08",5.0999,5.2923,5.0883,5.2107,265300.0],["2022-03-09",5.2923,5.3331,5.2165,5.2398,196500.0],["2022-03-10",5.234,5.2456,5.1524,5.2281,128400.0],["2022-03-11",5.2515,5.3272,5.2281,5.2515,122400.0],["2022-03-14",5.2456,5.3331,5.1232,5.1291,142100.0],["2022-03-15",5.1349,5.2515,5.1349,5.2223,98400.0],["2022-03-16",5.2864,5.3272,5.1932,5.2573,207600.0],["2022-03-17",5.2281,5.3039,5.1932,5.2631,96600.0],["2022-03-18",5.2107,5.3564,5.1815,5.1932,753400.0],["2022-03-21",5.2981,5.3505,5.2456,5.2923,206300.0],["2022-03-22",5.2748,5.4555,5.2748,5.438,185300.0],["2022-03-23",5.4671,5.5079,5.3855,5.438,134800.0],["2022-03-24",5.438,5.438,5.3797,5.3855,94600.0],["2022-03-25",5.4321,5.5487,5.4263,5.5079,100900.0],["2022-03-28",5.5429,5.5837,5.4496,5.5312,157100.0],["2022-03-29",5.5487,5.6245,5.5021,5.5662,167300.0],["2022-03-30",5.5483,5.5722,5.3993,5.4112,209300.0],["2022-03-31",5.3874,5.5483,5.3874,5.5424,154500.0],["2022-04-01",5.59,5.6139,5.4112,5.4649,147900.0],["2022-04-04",5.447,5.4649,5.2503,5.3099,183900.0],["2022-04-05",5.4112,5.4112,5.1073,5.1252,179400.0],["2022-04-06",5.0954,5.1669,4.8928,4.9285,255700.0],["2022-04-07",4.9166,4.9345,4.6484,4.7021,330300.0],["2022-04-08",4.7378,4.7795,4.6008,4.714,182600.0],["2022-04-11",4.708,4.8034,4.6663,4.7319,281500.0],["2022-04-12",4.7199,4.7497,4.4756,4.5948,261100.0],["2022-04-13",4.6723,4.7557,4.6008,4.6723,211800.0],["2022-04-14",4.6782,4.7676,4.6603,4.6961,108200.0],["2022-04-18",4.6782,4.6961,4.5829,4.6306,123400.0],["2022-04-19",4.6544,4.6544,4.3385,4.3445,413500.0],["2022-04-20",4.3743,4.5233,4.3266,4.4816,199100.0],["2022-04-21",4.4696,4.6365,4.4398,4.4696,157500.0],["2022-04-22",4.4398,4.4696,4.3683,4.4339,153800.0],["2022-04-25",4.3803,4.4041,4.2372,4.3981,279800.0],["2022-04-26",4.3803,4.4279,4.2313,4.2372,157700.0],["2022-04-27",4.2372,4.4041,4.2253,4.3683,142400.0],["2022-04-28",4.3683,4.565,4.3683,4.5292,175700.0],["2022-04-29",4.559,4.6723,4.4935,4.5233,180700.0],["2022-05-02",4.4935,4.5471,4.3505,4.4339,171000.0],["2022-05-03",4.416,4.6246,4.41,4.6186,142200.0],["2022-05-04",4.6127,4.7378,4.571,4.7199,150500.0],["2022-05-05",4.7438,4.7438,4.559,4.6544,81700.0],["2022-05-06",4.7676,4.8868,4.5769,4.7438,317400.0],["2022-05-09",4.708,4.7855,4.3981,4.4339,213800.0],["2022-05-10",4.4041,4.5352,4.3683,4.4518,290800.0],["2022-05-11",4.422,4.6186,4.422,4.5412,217900.0],["2022-05-12",4.5173,4.5233,4.3028,4.416,437200.0],["2022-05-13",4.5233,4.7199,4.5114,4.6901,184600.0],["2022-05-16",4.6425,4.7676,4.6425,4.7199,210000.0],["2022-05-17",4.7795,4.8093,4.714,4.7557,214400.0],["2022-05-18",4.7199,4.7617,4.6365,4.6723,188300.0],["2022-05-19",4.6306,4.6782,4.5948,4.6127,137400.0],["2022-05-20",4.6425,4.6663,4.565,4.6306,133600.0],["2022-05-23",4.7021,4.7974,4.6842,4.6901,169900.0],["2022-05-24",4.6901,4.7378,4.5948,4.7199,167300.0],["2022-05-25",4.6901,4.7795,4.6842,4.7021,160200.0],["2022-05-26",4.7378,4.863,4.7378,4.8093,159900.0],["2022-05-27",4.8332,4.9464,4.8332,4.8987,155300.0],["2022-05-31",4.9106,4.9106,4.8153,4.8511,203800.0],["2022-06-01",4.8928,4.9524,4.8093,4.9166,166300.0],["2022-06-02",4.9345,4.9524,4.8809,4.8809,111700.0],["2022-06-03",4.8451,4.9464,4.8272,4.9047,85000.0],["2022-06-06",4.9047,5.0,4.9047,4.9285,108100.0],["2022-06-07",4.9226,4.9762,4.8928,4.9047,124600.0],["2022-06-08",4.9285,4.9285,4.8153,4.9106,139100.0],["2022-06-09",4.863,5.0,4.863,4.9583,102600.0],["2022-06-10",4.8868,4.9106,4.8093,4.8928,122000.0],["2022-06-13",4.7795,4.7855,4.1836,4.2909,400400.0],["2022-06-14",4.3207,4.4041,4.0108,4.0227,310000.0],["2022-06-15",4.0108,4.0882,3.8618,4.0227,294000.0],["2022-06-16",3.8975,3.8975,3.683,3.7187,300200.0],["2022-06-17",3.7247,3.9988,3.6651,3.969,413800.0],["2022-06-21",4.0406,4.3266,4.0108,4.1836,213500.0],["2022-06-22",4.1836,4.2968,4.1836,4.2074,154700.0],["2022-06-23",4.1836,4.3147,4.1538,4.2789,137300.0],["2022-06-24",4.2968,4.41,4.273,4.2909,290700.0],["2022-06-27",4.3385,4.4935,4.273,4.273,179600.0],["2022-06-28",4.3147,4.3564,4.2253,4.2551,161100.0],["2022-06-29",4.2919,4.384,4.1077,4.1384,117900.0],["2022-06-30",4.0893,4.1876,4.0463,4.1446,130000.0],["2022-07-01",4.1446,4.3288,4.1323,4.2858,161800.0],["2022-07-05",4.2797,4.384,4.1691,4.3595,156600.0],["2022-07-06",4.384,4.4454,4.1814,4.249,75400.0],["2022-07-07",4.2367,4.3165,4.2367,4.2919,54900.0],["2022-07-08",4.3165,4.3779,4.2428,4.3226,70100.0],["2022-07-11",4.2981,4.4393,4.2797,4.427,157500.0],["2022-07-12",4.4332,4.556,4.4332,4.4516,90300.0],["2022-07-13",4.4454,4.513,4.384,4.47,142000.0],["2022-07-14",4.4393,4.47,4.3226,4.3656,92200.0],["2022-07-15",4.4086,4.5498,4.3042,4.513,69400.0],["2022-07-18",4.3042,4.3411,4.1691,4.3411,219600.0],["2022-07-19",4.3779,4.513,4.3779,4.4332,172000.0],["2022-07-20",4.384,4.5437,4.3718,4.5375,114900.0],["2022-07-21",4.4884,4.6542,4.4639,4.6419,122100.0],["2022-07-22",4.6726,4.6972,4.556,4.6174,80700.0],["2022-07-25",4.6481,4.6481,4.5437,4.5744,74100.0],["2022-07-26",4.5437,4.6665,4.5007,4.6296,67300.0],["2022-07-27",4.691,4.7893,4.6603,4.7647,111100.0],["2022-07-28",4.777,5.0226,4.7709,4.9981,150000.0],["2022-07-29",5.0902,5.1516,4.9305,5.0533,125400.0],["2022-08-01",5.0103,5.1516,4.9858,5.0779,107400.0],["2022-08-02",5.0779,5.0779,4.9305,4.9858,69500.0],["2022-08-03",4.9489,5.0165,4.9428,4.9981,36100.0],["2022-08-04",4.9121,4.9121,4.4884,4.5437,250900.0],["2022-08-05",4.5437,4.5805,4.4884,4.5437,68300.0],["2022-08-08",4.513,4.6603,4.513,4.5744,49300.0],["2022-08-09",4.6603,4.6603,4.5007,4.6235,60500.0],["2022-08-10",4.6235,4.6665,4.6051,4.6112,56900.0],["2022-08-11",4.6419,4.7586,4.5867,4.6235,107800.0],["2022-08-12",4.6542,4.7156,4.5989,4.6542,64200.0],["2022-08-15",4.6174,4.6235,4.5253,4.5867,56900.0],["2022-08-16",4.5498,4.5928,4.4025,4.4025,329100.0],["2022-08-17",4.4025,4.4147,4.2981,4.3656,129000.0],["2022-08-18",4.3595,4.4209,4.3411,4.3595,141000.0],["2022-08-19",4.3042,4.3288,4.2305,4.2674,74400.0],["2022-08-22",4.2367,4.2612,4.077,4.1507,139300.0],["2022-08-23",4.1507,4.1998,4.1446,4.1569,239400.0],["2022-08-24",4.1569,4.2244,4.1262,4.1446,161300.0],["2022-08-25",4.1446,4.2305,4.1384,4.163,265400.0],["2022-08-26",4.163,4.1937,4.0709,4.0893,144100.0],["2022-08-29",3.9051,4.077,3.8683,3.9972,554500.0],["2022-08-30",4.0463,4.0525,3.9665,3.9849,129700.0],["2022-08-31",4.0095,4.0279,3.9113,3.9358,402500.0],["2022-09-01",3.9174,3.9604,3.6902,3.8069,228400.0],["2022-09-02",3.8192,3.9174,3.7393,3.7762,227000.0],["2022-09-06",3.7516,3.7578,3.6165,3.6472,254500.0],["2022-09-07",3.6472,3.6718,3.5797,3.6349,174000.0],["2022-09-08",3.6165,3.6595,3.5613,3.6349,145000.0],["2022-09-09",3.6656,3.7271,3.6534,3.6595,298100.0],["2022-09-12",3.6718,3.7271,3.6227,3.6227,391400.0],["2022-09-13",3.5981,3.6165,3.5121,3.5244,175300.0],["2022-09-14",3.5367,3.6104,3.506,3.592,368300.0],["2022-09-15",3.5858,3.6104,3.4507,3.4814,331200.0],["2022-09-16",3.4999,3.6472,3.42,3.6472,291000.0],["2022-09-19",3.6165,3.6779,3.4999,3.4999,1090300.0],["2022-09-20",3.506,3.5797,3.4814,3.4999,114400.0],["2022-09-21",3.4999,3.549,3.4507,3.4753,211000.0],["2022-09-22",3.463,3.463,3.3402,3.3771,248900.0],["2022-09-23",3.3034,3.3525,3.1253,3.1867,381600.0],["2022-09-26",3.2236,3.2236,2.9657,2.9657,468100.0],["2022-09-27",3.0639,3.0701,2.8429,2.8674,477000.0],["2022-09-28",2.8981,3.0209,2.8613,3.0025,479700.0],["2022-09-29",3.0218,3.0218,2.5983,2.6882,549700.0],["2022-09-30",2.6817,2.7716,2.6368,2.6368,309700.0],["2022-10-03",2.6882,2.7266,2.4764,2.5855,415900.0],["2022-10-04",2.6625,2.9576,2.6625,2.9255,598700.0],["2022-10-05",2.8806,2.8806,2.6432,2.701,247100.0],["2022-10-06",2.6882,2.7331,2.5342,2.5855,355100.0],["2022-10-07",2.4893,2.5983,2.4636,2.5085,417700.0],["2022-10-10",2.47,2.4957,2.2583,2.2904,446600.0],["2022-10-11",2.284,2.5406,2.284,2.4572,266900.0],["2022-10-12",2.4829,2.4829,2.3096,2.393,176700.0],["2022-10-13",2.3481,2.4636,2.3096,2.4636,212600.0],["2022-10-14",2.4893,2.5663,2.4187,2.4187,138600.0],["2022-10-17",2.4636,2.5085,2.3994,2.4315,236900.0],["2022-10-18",2.6625,2.7844,2.6047,2.6625,600800.0],["2022-10-19",2.6047,2.6625,2.5213,2.6047,384300.0],["2022-10-20",2.6368,2.8357,2.5983,2.7202,217000.0],["2022-10-21",2.7202,2.778,2.6689,2.7587,143100.0],["2022-10-24",2.7844,2.8229,2.7138,2.7651,76500.0],["2022-10-25",2.7587,2.9704,2.7074,2.9576,167600.0],["2022-10-26",2.9769,3.0538,2.9191,2.9448,179600.0],["2022-10-27",3.0153,3.1052,2.964,2.9833,137700.0],["2022-10-28",2.9897,3.1308,2.964,3.118,134700.0],["2022-10-31",3.1437,3.2463,3.0859,3.1501,218800.0],["2022-11-01",3.1244,3.2078,3.0731,3.1244,147900.0],["2022-11-02",3.1116,3.2078,3.0859,3.0859,92700.0],["2022-11-03",3.0667,3.0923,2.9384,3.0538,160600.0],["2022-11-04",3.0795,3.2591,3.0731,3.2463,193100.0],["2022-11-07",3.2527,3.4131,3.2271,3.3618,153400.0],["2022-11-08",3.381,3.4324,3.272,3.381,248100.0],["2022-11-09",3.3618,3.4195,3.2848,3.2976,173500.0],["2022-11-10",3.4067,3.4965,3.3939,3.4901,366600.0],["2022-11-11",3.4965,3.766,3.4709,3.6248,490100.0],["2022-11-14",3.6184,3.6569,3.4837,3.5029,217300.0],["2022-11-15",3.5543,3.689,3.4965,3.5414,246300.0],["2022-11-16",3.535,3.5414,3.3297,3.381,121900.0],["2022-11-17",3.3297,3.3939,3.2591,3.3939,178900.0],["2022-11-18",3.4516,3.4709,3.3297,3.4388,145400.0],["2022-11-21",3.3939,3.535,3.3746,3.4709,189100.0],["2022-11-22",3.4837,3.5671,3.4259,3.5543,56100.0],["2022-11-23",3.5671,3.5863,3.4837,3.5414,116200.0],["2022-11-25",3.5158,3.7082,3.5158,3.6826,110500.0],["2022-11-28",3.7211,3.7467,3.5928,3.6505,181000.0],["2022-11-29",3.6248,3.7403,3.6056,3.7275,192600.0],["2022-11-30",3.7467,3.8558,3.6633,3.8365,178900.0],["2022-12-01",3.8237,3.9649,3.8237,3.9135,236700.0],["2022-12-02",3.8815,3.9456,3.7467,3.9135,170800.0],["2022-12-05",3.952,3.952,3.8494,3.8686,150200.0],["2022-12-06",3.9392,3.9392,3.7531,3.7724,177800.0],["2022-12-07",3.7724,3.9071,3.7531,3.8109,244700.0],["2022-12-08",3.875,3.9649,3.8494,3.9584,199000.0],["2022-12-09",3.8622,4.0354,3.8494,3.9841,152700.0],["2022-12-12",3.9713,4.0354,3.8943,3.9777,127400.0],["2022-12-13",4.0932,4.1894,3.9649,3.9649,186600.0],["2022-12-14",3.9392,4.0483,3.9071,4.0034,162400.0],["2022-12-15",3.9649,4.0034,3.8879,4.0034,86000.0],["2022-12-16",3.9456,3.9841,3.8622,3.8686,144300.0],["2022-12-19",3.8622,3.9328,3.8045,3.8879,172100.0],["2022-12-20",3.7788,3.8686,3.6954,3.7018,192500.0],["2022-12-21",3.7275,3.8494,3.689,3.7724,128200.0],["2022-12-22",3.7275,3.7531,3.6569,3.7082,118300.0],["2022-12-23",3.7147,3.7275,3.6312,3.6954,107900.0],["2022-12-27",3.6954,3.7082,3.6184,3.6505,159300.0],["2022-12-28",3.6184,3.6505,3.4837,3.4965,200800.0],["2022-12-29",3.5032,3.596,3.4368,3.5629,216500.0],["2022-12-30",3.4965,3.596,3.47,3.5231,250700.0],["2023-01-03",3.5761,3.669,3.5629,3.6558,181100.0],["2023-01-04",3.7287,3.8482,3.7155,3.8349,182600.0],["2023-01-05",3.7486,3.9012,3.742,3.8681,122300.0],["2023-01-06",3.9145,3.9344,3.8349,3.9079,75200.0],["2023-01-09",3.9543,4.014,3.9278,3.9278,134600.0],["2023-01-10",3.9278,4.0472,3.8946,4.0472,74600.0],["2023-01-11",4.0804,4.2197,4.0804,4.16,82700.0],["2023-01-12",4.1733,4.2462,4.1733,4.233,109700.0],["2023-01-13",4.1932,4.2728,4.1865,4.2529,113500.0],["2023-01-17",4.2396,4.3192,4.2263,4.2263,69500.0],["2023-01-18",4.2993,4.3192,4.1998,4.2595,131800.0],["2023-01-19",4.1998,4.233,4.1003,4.1865,132600.0],["2023-01-20",4.1932,4.2861,4.1401,4.2794,145000.0],["2023-01-23",4.3524,4.3988,4.3325,4.3458,184500.0],["2023-01-24",4.3126,4.3789,4.2794,4.3391,84200.0],["2023-01-25",4.306,4.3723,4.2462,4.3458,43200.0],["2023-01-26",4.3922,4.4387,4.3524,4.3922,67300.0],["2023-01-27",4.3922,4.4718,4.3922,4.4387,193500.0],["2023-01-30",4.3988,4.4254,4.3192,4.3391,106000.0],["2023-01-31",4.3789,4.4851,4.3789,4.4785,96900.0],["2023-02-01",4.5514,4.578,4.4387,4.5448,170500.0],["2023-02-02",4.5647,4.6775,4.5647,4.5846,136000.0],["2023-02-03",4.4917,4.6112,4.4917,4.5448,82600.0],["2023-02-06",4.5116,4.5183,4.3524,4.3723,85500.0],["2023-02-07",4.3192,4.4121,4.2794,4.3723,78200.0],["2023-02-08",4.3325,4.3789,4.306,4.3126,45000.0],["2023-02-09",4.3458,4.3856,4.1733,4.1932,60400.0],["2023-02-10",4.1666,4.2263,4.1003,4.2131,166100.0],["2023-02-13",4.2131,4.2529,4.1799,4.2462,91900.0],["2023-02-14",4.2131,4.2197,4.1268,4.1998,227700.0],["2023-02-15",4.1932,4.1998,4.0538,4.1069,306000.0],["2023-02-16",4.0339,4.1666,4.0273,4.1401,91600.0],["2023-02-17",4.1268,4.1534,4.0737,4.1335,56900.0],["2023-02-21",4.1003,4.1003,3.9543,3.9875,62200.0],["2023-02-22",3.961,4.0538,3.961,3.9875,84400.0],["2023-02-23",4.1136,4.1136,3.9809,4.0472,52400.0],["2023-02-24",4.014,4.1401,3.9742,4.1268,158400.0],["2023-02-27",4.1467,4.1998,4.1003,4.1401,156900.0],["2023-02-28",4.1467,4.233,4.1401,4.2131,115300.0],["2023-03-01",4.1799,4.1799,4.014,4.0207,171900.0],["2023-03-02",3.9742,4.0074,3.9211,3.9742,111800.0],["2023-03-03",3.9875,4.1069,3.9875,4.0605,90800.0],["2023-03-06",4.0605,4.1467,4.0538,4.087,99200.0],["2023-03-07",4.0207,4.0936,3.9543,3.9676,118800.0],["2023-03-08",3.9543,3.9676,3.815,3.8482,162100.0],["2023-03-09",3.8482,3.8747,3.6491,3.6491,162500.0],["2023-03-10",3.6491,3.6624,3.47,3.4899,208200.0],["2023-03-13",3.4235,3.4766,3.2908,3.397,245000.0],["2023-03-14",3.5098,3.6093,3.4965,3.5164,185400.0],["2023-03-15",3.5032,3.5032,3.3307,3.4169,206100.0],["2023-03-16",3.3638,3.5562,3.2908,3.5164,205300.0],["2023-03-17",3.4434,3.4965,3.3174,3.4036,770800.0],["2023-03-20",3.4169,3.5231,3.4169,3.4567,315300.0],["2023-03-21",3.4965,3.6027,3.4965,3.5828,161000.0],["2023-03-22",3.5761,3.6425,3.4899,3.4899,175500.0],["2023-03-23",3.543,3.6292,3.4833,3.4833,166200.0],["2023-03-24",3.4833,3.6624,3.4567,3.6624,159700.0],["2023-03-27",3.7088,3.7752,3.6889,3.7354,150300.0],["2023-03-28",3.7221,3.7885,3.7221,3.742,140800.0],["2023-03-29",3.7951,3.8482,3.7818,3.7951,134500.0],["2023-03-30",3.8499,3.8499,3.7814,3.8088,141400.0],["2023-03-31",3.8567,3.9663,3.843,3.9389,137000.0],["2023-04-03",3.9526,4.0006,3.9184,3.9595,134000.0],["2023-04-04",3.9869,3.9869,3.9115,3.9595,129100.0],["2023-04-05",3.9115,4.0828,3.9115,4.0485,135200.0],["2023-04-06",4.0485,4.1034,3.9869,4.0211,81600.0],["2023-04-10",3.9937,4.0006,3.7677,3.8362,147300.0],["2023-04-11",3.8704,3.9047,3.8156,3.8636,108300.0],["2023-04-12",3.9047,3.9389,3.8225,3.891,116300.0],["2023-04-13",3.8841,3.891,3.8088,3.8773,81900.0],["2023-04-14",3.8773,3.9321,3.8156,3.8567,81400.0],["2023-04-17",3.843,3.9389,3.7745,3.9252,84200.0],["2023-04-18",3.9321,3.98,3.8567,3.891,38200.0],["2023-04-19",3.8773,3.9732,3.8293,3.9252,87300.0],["2023-04-20",3.9047,3.9595,3.891,3.9526,43400.0],["2023-04-21",3.9526,3.9663,3.8773,3.9184,97000.0],["2023-04-24",3.9115,3.9115,3.7951,3.8567,66300.0],["2023-04-25",3.8088,3.8773,3.6923,3.6992,120000.0],["2023-04-26",3.706,3.7403,3.6375,3.6581,101700.0],["2023-04-27",3.6855,3.7951,3.6786,3.7403,41200.0],["2023-04-28",3.7677,3.8567,3.7403,3.8019,84000.0],["2023-05-01",3.8225,3.8636,3.617,3.6718,138300.0],["2023-05-02",3.6718,3.6718,3.4594,3.5553,137100.0],["2023-05-03",3.569,3.617,3.5211,3.5211,102200.0],["2023-05-04",3.4731,3.4868,3.3635,3.4389,100900.0],["2023-05-05",3.6375,3.7334,3.6238,3.6718,178800.0],["2023-05-08",3.6923,3.7403,3.6786,3.7266,92900.0],["2023-05-09",3.6855,3.7129,3.6238,3.6238,58500.0],["2023-05-10",3.6855,3.6923,3.5553,3.5964,67100.0],["2023-05-11",3.5485,3.6581,3.5416,3.6375,47500.0],["2023-05-12",3.6581,3.6581,3.6238,3.6444,39500.0],["2023-05-15",3.6581,3.7266,3.6307,3.706,298100.0],["2023-05-16",3.7197,3.7197,3.6581,3.6649,46800.0],["2023-05-17",3.6992,3.7471,3.6238,3.7266,69800.0],["2023-05-18",3.7266,3.8019,3.7197,3.8019,32400.0],["2023-05-19",3.8019,3.8156,3.7197,3.7471,49700.0],["2023-05-22",3.7403,3.8225,3.7334,3.8019,33300.0],["2023-05-23",3.8362,3.891,3.7951,3.8156,57400.0],["2023-05-24",3.7814,3.7951,3.6649,3.6855,59400.0],["2023-05-25",3.6923,3.6923,3.5211,3.5553,50000.0],["2023-05-26",3.5279,3.6649,3.5074,3.6581,39300.0],["2023-05-30",3.6581,3.7882,3.6581,3.7814,87200.0],["2023-05-31",3.7814,3.8088,3.7266,3.7745,44700.0],["2023-06-01",3.8088,3.8225,3.7608,3.8019,50000.0],["2023-06-02",3.843,3.9595,3.8088,3.9595,116500.0],["2023-06-05",3.9321,4.0006,3.9321,3.9732,43800.0],["2023-06-06",3.9663,4.0348,3.9389,4.0348,30500.0],["2023-06-07",4.0622,4.0965,4.0143,4.0759,70200.0],["2023-06-08",4.0897,4.1239,4.0417,4.1102,49800.0],["2023-06-09",4.0828,4.1376,4.0759,4.0828,30100.0],["2023-06-12",4.0897,4.1239,4.0485,4.1102,56800.0],["2023-06-13",4.1445,4.213,4.1308,4.1376,98500.0],["2023-06-14",4.1787,4.1993,4.0965,4.1582,100600.0],["2023-06-15",4.1582,4.2335,4.1582,4.2267,91700.0],["2023-06-16",4.1924,4.302,4.1445,4.302,182400.0],["2023-06-20",4.3294,4.3294,4.1787,4.213,101200.0],["2023-06-21",4.1787,4.2678,4.1787,4.2609,52700.0],["2023-06-22",4.2541,4.2678,4.1993,4.2541,53800.0],["2023-06-23",4.213,4.2267,4.1582,4.1787,51600.0],["2023-06-26",4.1171,4.2198,4.0759,4.1993,107800.0],["2023-06-27",4.1787,4.3226,4.1787,4.3089,79600.0],["2023-06-28",4.3363,4.3363,4.2609,4.3157,77600.0],["2023-06-29",4.3651,4.3651,4.2875,4.3087,28000.0],["2023-06-30",4.351,4.3721,4.2875,4.3157,42800.0],["2023-07-03",4.2734,4.3369,4.2522,4.2875,25900.0],["2023-07-05",4.2522,4.3369,4.2099,4.3228,50600.0],["2023-07-06",4.2593,4.2593,4.1253,4.2522,68700.0],["2023-07-07",4.217,4.3439,4.217,4.3016,39900.0],["2023-07-10",4.2805,4.3862,4.2805,4.3651,26300.0],["2023-07-11",4.4074,4.4074,4.3298,4.351,26600.0],["2023-07-12",4.4074,4.4426,4.2734,4.2734,119100.0],["2023-07-13",4.1606,4.4285,4.1535,4.3721,156100.0],["2023-07-14",4.4074,4.5625,4.4074,4.5555,643100.0],["2023-07-17",4.5766,4.7388,4.5343,4.6895,767400.0],["2023-07-18",4.6895,4.8587,4.6612,4.8023,108400.0],["2023-07-19",4.8093,4.8587,4.7388,4.8093,84600.0],["2023-07-20",4.8164,4.8164,4.5766,4.6542,94600.0],["2023-07-21",4.6542,4.6895,4.5837,4.6119,51800.0],["2023-07-24",4.6401,4.6754,4.5907,4.6542,73200.0],["2023-07-25",4.633,4.6683,4.5837,4.6048,85000.0],["2023-07-26",4.8164,4.8587,4.6542,4.6965,110600.0],["2023-07-27",4.7388,4.7952,4.6542,4.6683,63000.0],["2023-07-28",4.7177,4.7177,4.5837,4.6613,377200.0],["2023-07-31",4.76,4.76,4.6401,4.6542,81700.0],["2023-08-01",4.6895,4.6895,4.5978,4.6401,71200.0],["2023-08-02",4.5132,4.6542,4.5132,4.5837,123300.0],["2023-08-03",4.6048,4.6048,4.4567,4.4638,66100.0],["2023-08-04",4.4991,4.5978,4.4991,4.5625,57500.0],["2023-08-07",4.6048,4.7811,4.5907,4.7529,150800.0],["2023-08-08",4.7177,4.8375,4.633,4.7882,150000.0],["2023-08-09",4.5484,4.7952,4.5132,4.6613,156500.0],["2023-08-10",4.6612,4.7811,4.626,4.6401,104000.0],["2023-08-11",4.6401,4.6612,4.5696,4.5978,60700.0],["2023-08-14",4.5978,4.6048,4.5343,4.5766,75600.0],["2023-08-15",4.5625,4.5625,4.5132,4.5202,54300.0],["2023-08-16",4.5273,4.5625,4.4497,4.4779,129000.0],["2023-08-17",4.4497,4.4779,4.351,4.3721,86700.0],["2023-08-18",4.3087,4.4003,4.3087,4.3721,39100.0],["2023-08-21",4.4074,4.4074,4.3157,4.3439,47300.0],["2023-08-22",4.3862,4.4003,4.3157,4.3369,31300.0],["2023-08-23",4.3721,4.5061,4.3228,4.4779,47300.0],["2023-08-24",4.4709,4.5343,4.4285,4.4638,32500.0],["2023-08-25",4.4709,4.5414,4.4567,4.5202,35700.0],["2023-08-28",4.5273,4.6824,4.5132,4.6542,83000.0],["2023-08-29",4.633,4.7529,4.626,4.6824,62000.0],["2023-08-30",4.7388,4.7388,4.626,4.633,50200.0],["2023-08-31",4.6401,4.7247,4.6401,4.6754,35000.0],["2023-09-01",4.7036,4.7247,4.626,4.626,43800.0],["2023-09-05",4.5837,4.6119,4.485,4.4991,45800.0],["2023-09-06",4.492,4.6119,4.4426,4.5978,116700.0],["2023-09-07",4.5132,4.6048,4.5132,4.5555,40800.0],["2023-09-08",4.5343,4.6189,4.5343,4.5907,17900.0],["2023-09-11",4.6189,4.626,4.5273,4.5766,32200.0],["2023-09-12",4.5696,4.6401,4.5696,4.5766,86800.0],["2023-09-13",4.6048,4.6048,4.5343,4.5414,70000.0],["2023-09-14",4.5202,4.6189,4.5202,4.5414,109100.0],["2023-09-15",4.5414,4.5555,4.4285,4.4567,297700.0],["2023-09-18",4.4709,4.5202,4.4285,4.4285,142900.0],["2023-09-19",4.4497,4.4991,4.2593,4.3087,232600.0],["2023-09-20",4.3439,4.3933,4.1606,4.1817,311900.0],["2023-09-21",4.1676,4.1888,4.0336,4.1112,85400.0],["2023-09-22",4.0901,4.1465,4.0548,4.1324,120400.0],["2023-09-25",4.083,4.1253,3.942,3.949,219400.0],["2023-09-26",3.949,3.9843,3.8644,3.942,133300.0],["2023-09-27",3.9913,4.0054,3.8644,3.949,102600.0],["2023-09-28",3.9709,4.0219,3.898,3.9927,94100.0],["2023-09-29",4.0073,4.0947,4.0,4.0437,67300.0],["2023-10-02",4.0,4.0,3.8252,3.8543,100300.0],["2023-10-03",3.8616,3.8762,3.6794,3.7159,71200.0],["2023-10-04",3.7159,3.7596,3.6284,3.745,94800.0],["2023-10-05",3.745,3.8324,3.7304,3.8106,31900.0],["2023-10-06",3.8033,3.847,3.7596,3.8106,39000.0],["2023-10-09",3.8033,3.8834,3.796,3.847,68900.0],["2023-10-10",3.847,3.9344,3.847,3.9272,72800.0],["2023-10-11",3.9126,3.9709,3.898,3.9344,59900.0],["2023-10-12",3.9563,3.9563,3.7742,3.8252,75600.0],["2023-10-13",3.8907,3.8907,3.7377,3.745,64500.0],["2023-10-16",3.7596,3.8252,3.7086,3.8106,67700.0],["2023-10-17",3.8033,3.847,3.7523,3.7742,75900.0],["2023-10-18",3.7669,3.7669,3.6576,3.6649,100000.0],["2023-10-19",3.6649,3.6721,3.6139,3.6211,76800.0],["2023-10-20",3.6066,3.643,3.5847,3.6139,78900.0],["2023-10-23",3.5993,3.6503,3.5119,3.6066,104400.0],["2023-10-24",3.643,3.643,3.5701,3.6357,100800.0],["2023-10-25",3.5993,3.6211,3.5629,3.5701,85200.0],["2023-10-26",3.5701,3.6139,3.5701,3.6066,62900.0],["2023-10-27",3.6211,3.6503,3.5701,3.5701,71600.0],["2023-10-30",3.6357,3.7086,3.5847,3.6867,58500.0],["2023-10-31",3.7742,3.8252,3.6576,3.6721,109800.0],["2023-11-01",3.6721,3.8179,3.643,3.7013,104900.0],["2023-11-02",3.7679,3.8493,3.7679,3.7827,122200.0],["2023-11-03",3.8493,3.9086,3.7605,3.8049,177500.0],["2023-11-06",3.7827,3.8419,3.7457,3.8123,66200.0],["2023-11-07",3.8049,3.8864,3.7605,3.8493,39400.0],["2023-11-08",3.8493,3.9456,3.8271,3.9012,87200.0],["2023-11-09",3.9382,3.953,3.8123,3.8197,104200.0],["2023-11-10",3.8345,3.9382,3.8049,3.9086,68800.0],["2023-11-13",3.8716,3.8938,3.8493,3.8567,37600.0],["2023-11-14",3.916,4.0196,3.916,3.9308,145200.0],["2023-11-15",3.9604,3.9604,3.916,3.9308,71000.0],["2023-11-16",3.9234,3.9604,3.8641,3.879,67400.0],["2023-11-17",3.9234,3.9308,3.879,3.879,52900.0],["2023-11-20",3.8567,3.8864,3.8049,3.8197,124500.0],["2023-11-21",3.8123,3.8345,3.7975,3.8123,83500.0],["2023-11-22",3.8345,3.8493,3.7975,3.8271,94100.0],["2023-11-24",3.8419,3.8419,3.7901,3.8197,31000.0],["2023-11-27",3.8197,3.8197,3.7753,3.7975,85600.0],["2023-11-28",3.7975,3.8493,3.7679,3.8493,223800.0],["2023-11-29",3.8493,3.9988,3.8493,3.9988,158000.0],["2023-11-30",3.9764,3.9764,3.8867,3.8867,89700.0],["2023-12-01",3.8867,4.0661,3.8867,4.0661,152000.0],["2023-12-04",4.0661,4.096,4.0437,4.096,105500.0],["2023-12-05",4.0811,4.1782,4.0437,4.1558,151700.0],["2023-12-06",4.1857,4.253,4.1184,4.1483,209700.0],["2023-12-07",4.1633,4.2829,4.1109,4.2829,172600.0],["2023-12-08",4.2604,4.3128,4.1782,4.2978,263200.0],["2023-12-11",4.1857,4.4921,4.1857,4.4548,576300.0],["2023-12-12",4.4099,4.4473,4.3726,4.38,255000.0],["2023-12-13",4.38,4.5445,4.3352,4.522,414300.0],["2023-12-14",4.5744,4.6342,4.5594,4.5594,275400.0],["2023-12-15",4.5744,4.6043,4.4921,4.5968,315000.0],["2023-12-18",4.5669,4.5669,4.4921,4.5071,168600.0],["2023-12-19",4.4996,4.6715,4.4996,4.6192,315100.0],["2023-12-20",4.5445,4.7014,4.5295,4.6117,390300.0],["2023-12-21",4.6267,4.7014,4.6117,4.6865,130100.0],["2023-12-22",4.679,4.7837,4.679,4.7687,215400.0],["2023-12-26",4.7089,4.821,4.6865,4.8061,157100.0],["2023-12-27",4.7986,4.8808,4.7538,4.821,179600.0],["2023-12-28",4.7834,4.8512,4.7758,4.8286,142600.0],["2023-12-29",4.806,4.821,4.693,4.7834,258700.0],["2024-01-02",4.7306,4.7457,4.6478,4.6628,175300.0],["2024-01-03",4.595,4.6628,4.5348,4.58,180000.0],["2024-01-04",4.595,4.7231,4.5875,4.6478,221900.0],["2024-01-05",4.6252,4.7683,4.6252,4.7306,141500.0],["2024-01-08",4.7457,4.8888,4.7005,4.8813,220000.0],["2024-01-09",4.8135,4.8888,4.8135,4.8662,144200.0],["2024-01-10",4.8361,4.9491,4.8286,4.9039,334100.0],["2024-01-11",4.8662,4.8738,4.7683,4.8286,164500.0],["2024-01-12",4.8587,4.9717,4.8587,4.9039,180800.0],["2024-01-16",4.8436,4.8587,4.7231,4.7532,122900.0],["2024-01-17",4.708,4.8286,4.6854,4.7984,124000.0],["2024-01-18",4.8286,4.8361,4.7156,4.7532,101700.0],["2024-01-19",4.7683,4.7683,4.6628,4.6854,231100.0],["2024-01-22",4.7005,4.7532,4.6327,4.6402,185000.0],["2024-01-23",4.6402,4.7984,4.6327,4.7909,150000.0],["2024-01-24",4.7909,4.8662,4.7306,4.7608,107800.0],["2024-01-25",4.8286,4.8738,4.806,4.8286,410700.0],["2024-01-26",4.8587,4.8964,4.8135,4.821,158800.0],["2024-01-29",4.8587,4.8738,4.8135,4.8436,161500.0],["2024-01-30",4.806,4.8361,4.7457,4.7683,89100.0],["2024-01-31",4.7382,4.8286,4.693,4.693,172300.0],["2024-02-01",4.6779,4.7532,4.6101,4.7382,155200.0],["2024-02-02",4.6704,4.7231,4.6176,4.6779,82100.0],["2024-02-05",4.6176,4.6176,4.4971,4.5875,144100.0],["2024-02-06",4.595,4.6176,4.5498,4.6026,128000.0],["2024-02-07",4.58,4.58,4.4444,4.5197,311400.0],["2024-02-08",4.4896,4.5724,4.4594,4.5498,177900.0],["2024-02-09",4.5423,4.6176,4.5197,4.6101,201200.0],["2024-02-12",4.58,4.6704,4.58,4.6252,147400.0],["2024-02-13",4.482,4.5423,4.4594,4.482,171700.0],["2024-02-14",4.4745,4.58,4.4745,4.5574,152800.0],["2024-02-15",4.5875,4.6854,4.5649,4.6176,205200.0],["2024-02-16",4.5498,4.6628,4.5498,4.5574,170700.0],["2024-02-20",4.5197,4.5574,4.4218,4.4519,280800.0],["2024-02-21",4.4444,4.4896,4.4142,4.4896,281500.0],["2024-02-22",4.5423,4.5498,4.2335,4.3917,527700.0],["2024-02-23",4.3691,4.708,4.3691,4.6854,446600.0],["2024-02-26",4.7382,4.8135,4.595,4.6779,417300.0],["2024-02-27",4.7834,4.7834,4.5875,4.6026,332900.0],["2024-02-28",4.5498,4.5574,4.4067,4.4218,363900.0],["2024-02-29",4.4896,4.595,4.4896,4.58,236900.0],["2024-03-01",4.5724,4.595,4.4896,4.5724,215900.0],["2024-03-04",4.5574,4.595,4.4971,4.4971,152900.0],["2024-03-05",4.4971,4.595,4.4971,4.5574,172600.0],["2024-03-06",4.595,4.6327,4.5272,4.58,172700.0],["2024-03-07",4.5649,4.6402,4.5272,4.5423,191900.0],["2024-03-08",4.6327,4.6704,4.5348,4.5724,208800.0],["2024-03-11",4.5423,4.6101,4.5348,4.5423,145300.0],["2024-03-12",4.5272,4.595,4.5197,4.595,155400.0],["2024-03-13",4.595,4.6327,4.467,4.4971,268700.0],["2024-03-14",4.482,4.5122,4.3465,4.3917,274000.0],["2024-03-15",4.3691,4.467,4.3615,4.3691,627600.0],["2024-03-18",4.3766,4.4444,4.3691,4.3766,230800.0],["2024-03-19",4.3841,4.4594,4.3615,4.4368,199700.0],["2024-03-20",4.4067,4.6553,4.3917,4.595,252200.0],["2024-03-21",4.6176,4.6628,4.5875,4.6252,270100.0],["2024-03-22",4.6402,4.6628,4.595,4.6101,154500.0],["2024-03-25",4.6101,4.6779,4.6026,4.6402,163300.0],["2024-03-26",4.6854,4.6854,4.5649,4.5724,176900.0],["2024-03-27",4.5957,4.6656,4.5802,4.6656,139000.0],["2024-03-28",4.619,4.751,4.619,4.751,360900.0],["2024-04-01",4.7665,4.7665,4.6889,4.7044,174800.0],["2024-04-02",4.6811,4.7044,4.6113,4.6345,128500.0],["2024-04-03",4.588,4.6423,4.588,4.6035,125500.0],["2024-04-04",4.6345,4.6811,4.5802,4.5802,122100.0],["2024-04-05",4.6113,4.6423,4.5569,4.588,116200.0],["2024-04-08",4.619,4.619,4.5569,4.6035,143500.0],["2024-04-09",4.619,4.6734,4.6035,4.6734,320900.0],["2024-04-10",4.6035,4.6268,4.4094,4.4327,192500.0],["2024-04-11",4.4638,4.4715,4.3939,4.4482,130400.0],["2024-04-12",4.4327,4.4715,4.324,4.3784,176600.0],["2024-04-15",4.4172,4.4172,4.2697,4.3318,235400.0],["2024-04-16",4.3395,4.3395,4.2231,4.2386,116800.0],["2024-04-17",4.2697,4.3007,4.2309,4.2386,71500.0],["2024-04-18",4.2386,4.3007,4.2309,4.2697,100600.0],["2024-04-19",4.2852,4.324,4.2697,4.3163,112000.0],["2024-04-22",4.3473,4.3784,4.3163,4.324,115500.0],["2024-04-23",4.3318,4.4482,4.324,4.4094,136800.0],["2024-04-24",4.3939,4.4094,4.324,4.3628,93500.0],["2024-04-25",4.3395,4.3861,4.2697,4.2774,89400.0],["2024-04-26",4.293,4.4327,4.293,4.3861,101400.0],["2024-04-29",4.4094,4.4482,4.3551,4.3861,102600.0],["2024-04-30",4.3784,4.4249,4.2852,4.3007,174100.0],["2024-05-01",4.324,4.4715,4.324,4.4094,150100.0],["2024-05-02",4.4249,4.5026,4.4249,4.4715,120600.0],["2024-05-03",4.6268,4.9528,4.6268,4.8674,489500.0],["2024-05-06",4.8441,5.2401,4.8441,5.2323,452700.0],["2024-05-07",5.2478,5.3643,5.2401,5.2789,344300.0],["2024-05-08",5.2323,5.3022,5.2012,5.2401,232700.0],["2024-05-09",5.2401,5.3022,5.1935,5.2168,235800.0],["2024-05-10",5.2323,5.3022,5.2323,5.2866,152400.0],["2024-05-13",5.2866,5.341,5.2245,5.3022,324900.0],["2024-05-14",5.3487,5.3487,5.2789,5.2866,112000.0],["2024-05-15",5.3487,5.4108,5.3177,5.4108,170100.0],["2024-05-16",5.4264,5.4264,5.3798,5.4186,51400.0],["2024-05-17",5.4264,5.4264,5.3565,5.4108,112000.0],["2024-05-20",5.3953,5.4186,5.341,5.341,70300.0],["2024-05-21",5.3487,5.372,5.3177,5.3487,115300.0],["2024-05-22",5.3332,5.372,5.2866,5.3099,123600.0],["2024-05-23",5.3255,5.3255,5.1391,5.1624,163600.0],["2024-05-24",5.1624,5.209,5.1314,5.178,99700.0],["2024-05-28",5.2012,5.2556,5.1547,5.178,193700.0],["2024-05-29",5.1236,5.1547,5.077,5.1159,98500.0],["2024-05-30",5.2323,5.2711,5.1857,5.2711,186600.0],["2024-05-31",5.2789,5.3099,5.2012,5.2944,148800.0],["2024-06-03",5.3798,5.3876,5.2789,5.341,193400.0],["2024-06-04",5.3177,5.3565,5.2634,5.3177,168900.0],["2024-06-05",5.3177,5.3953,5.2866,5.3953,176000.0],["2024-06-06",5.3953,5.3953,5.3177,5.341,141100.0],["2024-06-07",5.2944,5.3255,5.2323,5.2789,118400.0],["2024-06-10",5.2012,5.2711,5.2012,5.2245,85900.0],["2024-06-11",5.1857,5.209,5.1624,5.1935,105800.0],["2024-06-12",5.341,5.3953,5.2401,5.2401,191000.0],["2024-06-13",5.2556,5.3022,5.2478,5.2634,132300.0],["2024-06-14",5.3099,5.3487,5.2866,5.341,164500.0],["2024-06-17",5.3099,5.3876,5.2944,5.3643,157900.0],["2024-06-18",5.372,5.3876,5.2789,5.3177,147900.0],["2024-06-20",5.3099,5.3332,5.2556,5.3022,186700.0],["2024-06-21",5.3022,5.4186,5.2866,5.3798,509000.0],["2024-06-24",5.3798,5.4108,5.2634,5.3099,226400.0],["2024-06-25",5.3177,5.3255,5.209,5.2323,305800.0],["2024-06-26",5.2168,5.2866,5.1624,5.2711,283400.0],["2024-06-27",5.341,5.3487,5.1547,5.209,434900.0],["2024-06-28",5.2649,5.3448,5.233,5.3049,4169100.0],["2024-07-01",5.2969,5.2969,5.1611,5.241,418500.0],["2024-07-02",5.209,5.2649,5.1771,5.233,257300.0],["2024-07-03",5.2569,5.3209,5.249,5.3049,154500.0],["2024-07-05",5.2889,5.3528,5.2889,5.3368,280400.0],["2024-07-08",5.3528,5.3688,5.3209,5.3448,179000.0],["2024-07-09",5.3209,5.3608,5.3129,5.3288,165500.0],["2024-07-10",5.3448,5.5046,5.3448,5.5046,204500.0],["2024-07-11",5.5525,5.7443,5.5286,5.7123,333900.0],["2024-07-12",5.7363,5.8002,5.7123,5.7842,278700.0],["2024-07-15",5.8322,5.9121,5.7603,5.8881,288800.0],["2024-07-16",5.9121,6.0239,5.8881,6.0079,229500.0],["2024-07-17",6.0079,6.0958,5.992,6.0479,275300.0],["2024-07-18",6.0159,6.1118,5.944,5.96,174600.0],["2024-07-19",5.9999,6.0319,5.984,5.9999,145200.0],["2024-07-22",6.0399,6.0878,5.976,6.0798,294000.0],["2024-07-23",6.0239,6.0639,5.992,5.9999,239000.0],["2024-07-24",5.976,5.9999,5.8881,5.9201,243000.0],["2024-07-25",5.9201,6.0239,5.8881,5.9041,138500.0],["2024-07-26",6.0639,6.1837,5.992,6.1837,290900.0],["2024-07-29",6.2077,6.2236,6.0798,6.0878,188800.0],["2024-07-30",6.1597,6.2396,6.1358,6.2236,186300.0],["2024-07-31",6.2796,6.2796,6.1358,6.1677,249100.0],["2024-08-01",6.2077,6.2396,5.976,6.0719,238100.0],["2024-08-02",5.8561,5.8561,5.4806,5.5126,596200.0],["2024-08-05",5.2729,5.3768,5.0093,5.201,683000.0],["2024-08-06",5.233,5.3528,5.1211,5.249,311900.0],["2024-08-07",5.2889,5.4327,5.2649,5.3209,281700.0],["2024-08-08",5.3928,5.4966,5.3288,5.4487,245100.0],["2024-08-09",5.4567,5.4567,5.3848,5.3848,210500.0],["2024-08-12",5.4327,5.4407,5.2649,5.2729,175200.0],["2024-08-13",5.3209,5.3928,5.3049,5.3848,128900.0],["2024-08-14",5.4087,5.4087,5.3368,5.3848,115000.0],["2024-08-15",5.4886,5.5046,5.3928,5.4167,162800.0],["2024-08-16",5.4247,5.5126,5.4247,5.4806,221900.0],["2024-08-19",5.4806,5.5046,5.4567,5.4727,120200.0],["2024-08-20",5.4806,5.4806,5.4087,5.4247,131900.0],["2024-08-21",5.4886,5.5446,5.4087,5.5446,258500.0],["2024-08-22",5.5925,5.6404,5.5605,5.5845,224500.0],["2024-08-23",5.6564,5.8402,5.6165,5.7922,298900.0],["2024-08-26",5.8641,5.8881,5.8002,5.8482,264400.0],["2024-08-27",5.8322,5.8721,5.8002,5.8242,116200.0],["2024-08-28",5.8322,5.9121,5.8322,5.8961,224600.0],["2024-08-29",5.936,5.968,5.8402,5.8881,163600.0],["2024-08-30",5.936,5.944,5.8402,5.944,146000.0],["2024-09-03",5.9041,5.9041,5.7922,5.8721,160700.0],["2024-09-04",5.8721,5.8961,5.7603,5.8162,208900.0],["2024-09-05",5.8561,5.928,5.8322,5.9201,172400.0],["2024-09-06",5.9121,5.9201,5.8242,5.8881,134200.0],["2024-09-09",5.9041,5.952,5.8801,5.928,195200.0],["2024-09-10",5.944,5.952,5.8561,5.9121,119600.0],["2024-09-11",5.8881,5.9121,5.8162,5.8721,97500.0],["2024-09-12",5.8961,5.928,5.8801,5.8961,116300.0],["2024-09-13",5.928,6.0719,5.9121,6.0639,376600.0],["2024-09-16",6.0798,6.2157,6.0719,6.2157,198300.0],["2024-09-17",6.2236,6.3435,6.1997,6.2876,214000.0],["2024-09-18",6.3115,6.3515,6.1837,6.2236,209900.0],["2024-09-19",6.3275,6.3435,6.2556,6.3195,154300.0],["2024-09-20",6.2636,6.3275,6.2157,6.2157,391900.0],["2024-09-23",6.2316,6.2316,6.1198,6.1198,168400.0],["2024-09-24",6.1438,6.2077,6.1198,6.1917,114000.0],["2024-09-25",6.2236,6.2636,6.1597,6.2077,186500.0],["2024-09-26",6.2796,6.2796,6.1917,6.1917,142000.0],["2024-09-27",6.2556,6.2556,6.1837,6.2236,103700.0],["2024-09-30",6.2318,6.2564,6.1499,6.1499,312900.0],["2024-10-01",6.1499,6.1827,6.0271,6.0353,282300.0],["2024-10-02",6.0189,6.0599,5.9862,5.9862,70100.0],["2024-10-03",5.9698,5.9862,5.937,5.937,148000.0],["2024-10-04",6.0025,6.0271,5.8879,5.9207,97100.0],["2024-10-07",5.8797,5.937,5.8715,5.9288,155200.0],["2024-10-08",5.9698,5.9698,5.9043,5.9207,129200.0],["2024-10-09",5.937,6.0271,5.9207,5.9616,89000.0],["2024-10-10",5.9207,5.9534,5.9125,5.9125,93100.0],["2024-10-11",5.9452,5.9698,5.9125,5.9534,67800.0],["2024-10-14",5.9698,6.0189,5.9207,6.0107,93600.0],["2024-10-15",6.0353,6.109,6.0271,6.0681,136900.0],["2024-10-16",6.1254,6.2482,6.1008,6.24,126400.0],["2024-10-17",6.2646,6.2646,6.1745,6.1745,106500.0],["2024-10-18",6.2073,6.2564,6.1909,6.1909,140700.0],["2024-10-21",6.1991,6.1991,6.0844,6.0926,179600.0],["2024-10-22",6.1008,6.1336,6.0681,6.0844,133200.0],["2024-10-23",6.0762,6.1418,6.0435,6.0681,176200.0],["2024-10-24",6.0926,6.1418,6.0189,6.0353,98700.0],["2024-10-25",6.0926,6.1008,5.9452,5.9452,107200.0],["2024-10-28",6.0025,6.0025,5.8797,5.9125,114100.0],["2024-10-29",5.9125,5.9452,5.8306,5.9288,146700.0],["2024-10-30",5.9452,6.0844,5.9125,6.0517,167200.0],["2024-10-31",6.0681,6.0762,5.9616,5.9698,136500.0],["2024-11-01",6.0271,6.0271,5.8633,5.8879,153900.0],["2024-11-04",5.8797,5.937,5.8388,5.8388,179500.0],["2024-11-05",5.9452,5.9698,5.4948,5.6668,535700.0],["2024-11-06",5.7159,5.8142,5.5194,5.6013,422000.0],["2024-11-07",5.6258,5.7651,5.6177,5.6996,282000.0],["2024-11-08",5.7159,5.8224,5.675,5.8224,219900.0],["2024-11-11",5.8142,5.8633,5.7405,5.7651,213500.0],["2024-11-12",5.7405,5.7569,5.5603,5.6095,167800.0],["2024-11-13",5.6258,5.675,5.5849,5.6095,169400.0],["2024-11-14",5.634,5.6422,5.544,5.5521,163300.0],["2024-11-15",5.5767,5.5767,5.503,5.544,109800.0],["2024-11-18",5.5358,5.5358,5.4621,5.5194,147400.0],["2024-11-19",5.4784,5.5358,5.4621,5.5276,140200.0],["2024-11-20",5.5276,5.5358,5.3966,5.4457,163400.0],["2024-11-21",5.4703,5.5194,5.4129,5.4539,378600.0],["2024-11-22",5.4866,5.5112,5.4621,5.503,225800.0],["2024-11-25",5.5276,5.6095,5.4866,5.4866,207400.0],["2024-11-26",5.4866,5.503,5.4129,5.503,303000.0],["2024-11-27",5.503,5.5931,5.503,5.5767,155700.0],["2024-11-29",5.5685,5.634,5.5685,5.5931,88000.0],["2024-12-02",5.5767,5.6422,5.5521,5.5931,176000.0],["2024-12-03",5.6095,5.6422,5.5358,5.5521,121000.0],["2024-12-04",5.5849,5.6832,5.5685,5.6504,232700.0],["2024-12-05",5.6422,5.6832,5.6095,5.6177,160000.0],["2024-12-06",5.6586,5.7241,5.6422,5.6586,149200.0],["2024-12-09",5.7077,5.7323,5.6832,5.7159,186900.0],["2024-12-10",5.6832,5.7323,5.6586,5.6914,194200.0],["2024-12-11",5.7323,5.7978,5.6832,5.7733,276800.0],["2024-12-12",5.7487,5.978,5.7487,5.937,358100.0],["2024-12-13",5.937,5.9944,5.7733,5.8306,365800.0],["2024-12-16",5.8388,5.937,5.8224,5.9207,178300.0],["2024-12-17",5.8797,5.9534,5.8388,5.8388,208300.0],["2024-12-18",5.8797,5.9862,5.675,5.6914,335900.0],["2024-12-19",5.7487,5.8879,5.7487,5.806,484200.0],["2024-12-20",5.7323,5.9534,5.7323,5.7487,1527400.0],["2024-12-23",5.7569,5.9043,5.7487,5.8306,381500.0],["2024-12-24",5.847,5.8715,5.806,5.8551,87000.0],["2024-12-26",5.8306,5.8551,5.7814,5.806,155600.0],["2024-12-27",5.7814,5.806,5.6996,5.7077,290200.0],["2024-12-30",5.7077,5.7077,5.544,5.6013,417300.0],["2024-12-31",5.6181,5.7024,5.5844,5.6013,508300.0],["2025-01-02",5.6434,5.7276,5.6013,5.635,429400.0],["2025-01-03",5.6771,5.7613,5.6771,5.7361,439700.0],["2025-01-06",5.7697,5.7697,5.5844,5.6013,286200.0],["2025-01-07",5.6434,5.6434,5.4497,5.4665,328500.0],["2025-01-08",5.4581,5.5255,5.3991,5.4665,258500.0],["2025-01-10",5.3991,5.4076,5.1801,5.1886,420300.0],["2025-01-13",5.1717,5.2307,5.0706,5.2307,287100.0],["2025-01-14",5.2644,5.3317,5.2559,5.3065,200100.0],["2025-01-15",5.4244,5.4665,5.3823,5.4497,283700.0],["2025-01-16",5.4412,5.5255,5.4412,5.5002,200800.0],["2025-01-17",5.5592,5.576,5.4749,5.5002,212200.0],["2025-01-21",5.5507,5.5676,5.5171,5.5423,164100.0],["2025-01-22",5.5507,5.5507,5.416,5.416,186800.0],["2025-01-23",5.4244,5.5086,5.4244,5.5086,212300.0],["2025-01-24",5.5171,5.5339,5.4328,5.4749,248400.0],["2025-01-27",5.4412,5.5676,5.4412,5.5676,263100.0],["2025-01-28",5.5592,5.6181,5.5507,5.5507,197500.0],["2025-01-29",5.5676,5.6266,5.5171,5.5507,157300.0],["2025-01-30",5.6013,5.7276,5.6013,5.6939,272400.0],["2025-01-31",5.7108,5.8287,5.7108,5.7866,269400.0],["2025-02-03",5.6855,5.7782,5.6771,5.7782,282800.0],["2025-02-04",5.7529,5.8287,5.6939,5.8034,154300.0],["2025-02-05",5.8455,5.8624,5.8119,5.8455,142900.0],["2025-02-06",5.8792,5.9045,5.8287,5.8961,157600.0],["2025-02-07",5.8961,5.8961,5.8203,5.8792,149200.0],["2025-02-10",5.8792,5.9382,5.8119,5.9298,194800.0],["2025-02-11",5.8961,5.9466,5.8961,5.9298,117200.0],["2025-02-12",5.8961,5.9298,5.854,5.9129,196100.0],["2025-02-13",5.9466,6.014,5.9129,6.014,162300.0],["2025-02-14",5.9972,6.0898,5.9466,6.0814,144600.0],["2025-02-18",6.0898,6.1993,6.0898,6.1993,215500.0],["2025-02-19",6.1488,6.1825,6.0898,6.1319,137200.0],["2025-02-20",6.1319,6.1909,6.1067,6.174,116500.0],["2025-02-21",6.2077,6.3088,6.1909,6.2499,192200.0],["2025-02-24",6.2583,6.2751,6.0982,6.1909,222800.0],["2025-02-25",6.1909,6.2835,6.1488,6.2499,161300.0],["2025-02-26",6.2414,6.3172,6.2246,6.2583,140700.0],["2025-02-27",6.2583,6.3172,6.233,6.3088,175600.0],["2025-02-28",6.3088,6.3846,6.2414,6.3762,219400.0],["2025-03-03",6.3678,6.6457,6.3341,6.4773,432500.0],["2025-03-04",6.393,6.4688,6.292,6.3172,261300.0],["2025-03-05",6.3172,6.4267,6.292,6.3594,238500.0],["2025-03-06",6.3425,6.3762,6.2499,6.2835,183800.0],["2025-03-07",6.2835,6.3678,6.2077,6.3088,195600.0],["2025-03-10",6.3088,6.452,6.2246,6.2583,405000.0],["2025-03-11",6.2751,6.2751,6.0898,6.1993,260300.0],["2025-03-12",6.2246,6.2667,6.0982,6.1825,156200.0],["2025-03-13",6.1825,6.3088,6.1572,6.174,155600.0],["2025-03-14",6.2077,6.292,6.2077,6.292,99400.0],["2025-03-17",6.2751,6.3425,6.2667,6.3257,246300.0],["2025-03-18",6.393,6.5447,6.3762,6.5194,426200.0],["2025-03-19",6.5531,6.5868,6.5025,6.5615,279400.0],["2025-03-20",6.5447,6.6626,6.5447,6.612,269100.0],["2025-03-21",6.5868,6.6289,6.452,6.4604,365400.0],["2025-03-24",6.5447,6.6289,6.4773,6.511,226600.0],["2025-03-25",6.4857,6.5531,6.4015,6.4436,181900.0],["2025-03-26",6.4857,6.4857,6.3257,6.4015,241600.0],["2025-03-27",6.4015,6.4688,6.3762,6.4352,142100.0],["2025-03-28",6.4436,6.4436,6.2499,6.3088,274400.0],["2025-03-31",6.3002,6.3607,6.2396,6.3175,231100.0],["2025-04-01",6.3088,6.404,6.2742,6.3175,124100.0],["2025-04-02",6.2655,6.2829,6.1703,6.2223,192300.0],["2025-04-03",6.0752,6.153,6.0405,6.0925,195500.0],["2025-04-04",6.0059,6.0146,5.703,5.7982,335000.0],["2025-04-07",5.4953,5.7896,5.3309,5.4088,520100.0],["2025-04-08",5.5905,5.6251,5.2184,5.2703,364800.0],["2025-04-09",5.2097,5.5732,4.9501,5.5299,739000.0],["2025-04-10",5.4694,5.4867,4.9847,5.1059,375400.0],["2025-04-11",5.0626,5.1059,4.8722,5.0194,315300.0],["2025-04-14",5.1146,5.2617,5.0453,5.2097,305100.0],["2025-04-15",5.2271,5.4001,5.2271,5.3049,243100.0],["2025-04-16",5.2963,5.3482,5.2703,5.3049,286900.0],["2025-04-17",5.2963,5.4521,5.2963,5.4348,227500.0],["2025-04-21",5.4001,5.4001,5.2184,5.279,172400.0],["2025-04-22",5.3569,5.5473,5.3569,5.5473,169300.0],["2025-04-23",5.6338,5.7203,5.4434,5.4867,347400.0],["2025-04-24",5.478,5.5213,5.3915,5.4174,304100.0],["2025-04-25",5.3915,5.4694,5.2963,5.4607,323500.0],["2025-04-28",5.478,5.6251,5.4607,5.5732,191700.0],["2025-04-29",5.5646,5.703,5.5126,5.6771,259800.0],["2025-04-30",5.6165,5.6771,5.5126,5.6511,216800.0],["2025-05-01",5.6857,5.7376,5.6078,5.6511,199800.0],["2025-05-02",5.703,5.7723,5.6511,5.755,186500.0],["2025-05-05",5.7376,5.7896,5.6857,5.7376,155800.0],["2025-05-06",5.5819,5.7723,5.478,5.5819,248700.0],["2025-05-07",5.6944,5.9021,5.6424,5.8588,241600.0],["2025-05-08",5.8848,5.9886,5.8848,5.9713,177100.0],["2025-05-09",5.9973,5.9973,5.8588,5.9107,156300.0],["2025-05-12",6.0146,6.0578,5.954,5.9713,162500.0],["2025-05-13",5.9886,6.1098,5.98,6.1011,166000.0],["2025-05-14",6.1184,6.205,6.0665,6.1357,147700.0],["2025-05-15",6.1617,6.3348,6.153,6.3002,219400.0],["2025-05-16",6.3002,6.43,6.2482,6.2915,145100.0],["2025-05-19",6.1444,6.3088,6.0405,6.2742,135200.0],["2025-05-20",6.2569,6.3348,6.2482,6.3002,104500.0],["2025-05-21",6.2655,6.3607,6.0146,6.0232,211000.0],["2025-05-22",5.9886,6.0665,5.8934,5.9627,166700.0],["2025-05-23",5.8934,6.0059,5.8934,5.9367,110800.0],["2025-05-27",5.98,6.0838,5.954,6.0492,168300.0],["2025-05-28",6.0319,6.1098,6.0146,6.0146,101500.0],["2025-05-29",6.0405,6.1011,6.0232,6.0838,93800.0],["2025-05-30",6.0838,6.0838,6.0232,6.0232,155100.0],["2025-06-02",6.0146,6.2396,5.9973,6.2396,483800.0],["2025-06-03",6.2223,6.6204,6.1877,6.5338,727700.0],["2025-06-04",6.5079,6.5252,6.2136,6.2655,182200.0],["2025-06-05",6.2742,6.378,6.2396,6.3434,138200.0],["2025-06-06",6.3867,6.4213,6.3261,6.4127,147600.0],["2025-06-09",6.4213,6.4905,6.3694,6.3867,127400.0],["2025-06-10",6.404,6.4819,6.3954,6.4559,179300.0],["2025-06-11",6.4819,6.4992,6.2742,6.3348,316200.0],["2025-06-12",6.3348,6.43,6.3002,6.4213,124300.0],["2025-06-13",6.3867,6.43,6.2742,6.2829,128900.0],["2025-06-16",6.3261,6.404,6.2309,6.2742,152100.0],["2025-06-17",6.2396,6.2655,6.1617,6.1703,176800.0],["2025-06-18",6.2482,6.4559,6.2482,6.43,175100.0],["2025-06-20",6.4732,6.5425,6.4386,6.5338,415400.0],["2025-06-23",6.5079,6.6982,6.4732,6.6982,233800.0],["2025-06-24",6.6896,6.7761,6.655,6.7156,331400.0],["2025-06-25",6.7242,6.7329,6.5252,6.6463,247400.0],["2025-06-26",6.6636,6.7675,6.629,6.7675,128200.0],["2025-06-27",6.7848,6.88,6.7329,6.88,700600.0],["2025-06-30",6.9244,6.9244,6.5955,6.7111,325100.0],["2025-07-01",6.6933,6.9244,6.6755,6.8178,156600.0],["2025-07-02",6.8711,7.0222,6.8711,6.9244,187900.0],["2025-07-03",6.9333,6.9778,6.8711,6.9333,107400.0],["2025-07-07",6.9066,6.9066,6.72,6.7466,187100.0],["2025-07-08",6.7111,6.8889,6.7111,6.8,141700.0],["2025-07-09",6.8444,6.8889,6.7644,6.8355,92100.0],["2025-07-10",6.8178,6.8355,6.7466,6.8266,139400.0],["2025-07-11",6.8,6.8089,6.6933,6.7733,146400.0],["2025-07-14",6.7555,6.8178,6.7378,6.8178,110600.0],["2025-07-15",6.8266,6.88,6.8178,6.8355,153000.0],["2025-07-16",6.8622,6.9155,6.7911,6.9155,120500.0],["2025-07-17",6.8978,6.9689,6.8355,6.8355,161200.0],["2025-07-18",6.88,6.8889,6.7378,6.7822,110700.0],["2025-07-21",6.8089,6.9333,6.8089,6.9244,134400.0],["2025-07-22",6.9333,7.0133,6.8622,6.9155,240400.0],["2025-07-23",6.9244,7.0044,6.8889,6.9333,181700.0],["2025-07-24",6.9422,6.96,6.8711,6.88,180800.0],["2025-07-25",6.8889,6.9333,6.8355,6.9244,90500.0],["2025-07-28",6.9422,6.96,6.8533,6.8889,120800.0],["2025-07-29",6.9244,6.9511,6.8711,6.9066,115300.0],["2025-07-30",6.9422,6.9511,6.7911,6.8266,167100.0],["2025-07-31",6.8,6.8089,6.6933,6.72,175300.0],["2025-08-01",6.5689,6.6489,6.1422,6.1955,631500.0],["2025-08-04",6.2666,6.3822,6.2044,6.2489,287100.0],["2025-08-05",6.2311,6.2667,6.0978,6.1867,214500.0],["2025-08-06",6.2489,6.4889,6.1866,6.4444,328000.0],["2025-08-07",6.5244,6.5866,6.4711,6.5333,200800.0],["2025-08-08",6.5689,6.64,6.5244,6.5778,186600.0],["2025-08-11",6.6133,6.6666,6.5244,6.5955,221600.0],["2025-08-12",6.6222,6.6755,6.5422,6.5778,244600.0],["2025-08-13",6.5778,6.8889,6.5689,6.8711,277000.0],["2025-08-14",6.8266,6.8444,6.64,6.6666,167200.0],["2025-08-15",6.7111,6.7378,6.5511,6.56,279600.0],["2025-08-18",6.5422,6.6044,6.4533,6.4711,144300.0],["2025-08-19",6.4889,6.56,6.48,6.5244,122000.0],["2025-08-20",6.4889,6.6044,6.48,6.56,173200.0],["2025-08-21",6.5422,6.5422,6.4355,6.4533,243300.0],["2025-08-22",6.4711,6.7022,6.4711,6.6311,201200.0],["2025-08-25",6.6311,6.6311,6.5511,6.5511,103000.0],["2025-08-26",6.5689,6.6933,6.5689,6.6666,144500.0],["2025-08-27",6.6489,6.7111,6.6222,6.64,91300.0],["2025-08-28",6.6578,6.6755,6.5778,6.6578,87600.0],["2025-08-29",6.6311,6.7378,6.6311,6.72,109400.0],["2025-09-02",6.6222,6.7111,6.6222,6.6578,118100.0],["2025-09-03",6.6666,6.88,6.6578,6.8711,275000.0],["2025-09-04",6.8711,6.9511,6.8355,6.9422,183200.0],["2025-09-05",6.9689,7.0044,6.88,6.9155,196100.0],["2025-09-08",6.9689,6.9778,6.9155,6.9422,138600.0],["2025-09-09",6.9066,6.9778,6.8711,6.8889,164900.0],["2025-09-10",6.8533,6.8889,6.7733,6.8533,164100.0],["2025-09-11",6.8622,6.9511,6.8444,6.9155,116200.0],["2025-09-12",6.8978,6.9511,6.8266,6.8266,104700.0],["2025-09-15",6.8711,6.9422,6.8266,6.9333,135900.0],["2025-09-16",6.9333,6.9422,6.88,6.9066,121500.0],["2025-09-17",6.9333,7.0844,6.8889,6.8889,214300.0],["2025-09-18",6.9689,7.0044,6.8622,6.9778,154900.0],["2025-09-19",7.0044,7.0311,6.9066,6.9422,287100.0],["2025-09-22",6.96,7.0133,6.8533,6.8533,248800.0],["2025-09-23",6.8978,7.0489,6.8622,6.9066,188900.0],["2025-09-24",6.9155,7.0222,6.8711,6.9511,303700.0],["2025-09-25",6.9422,6.9689,6.7644,6.8,256200.0],["2025-09-26",6.8,6.8266,6.7022,6.7289,216200.0],["2025-09-29",6.7644,6.8,6.6311,6.7289,197900.0],["2025-09-30",6.7563,6.7746,6.5369,6.6192,207000.0],["2025-10-01",6.5826,6.802,6.5826,6.738,195000.0],["2025-10-02",6.738,6.802,6.6466,6.7289,150800.0],["2025-10-03",6.7654,6.8294,6.6923,6.7289,134500.0],["2025-10-06",6.7746,6.7746,6.5643,6.5917,188300.0],["2025-10-07",6.6009,6.6192,6.5003,6.5003,147500.0],["2025-10-08",6.5186,6.6192,6.482,6.5734,137500.0],["2025-10-09",6.5826,6.6192,6.3723,6.4363,244800.0],["2025-10-10",6.418,6.4637,6.3266,6.354,322900.0],["2025-10-13",6.3906,6.482,6.354,6.4729,142400.0],["2025-10-14",6.3997,6.5734,6.3997,6.5643,143300.0],["2025-10-15",6.5826,6.61,6.5369,6.5826,98800.0],["2025-10-16",6.6009,6.61,6.3815,6.4455,269200.0],["2025-10-17",6.418,6.5003,6.3997,6.4363,119600.0],["2025-10-20",6.482,6.6283,6.4272,6.6009,112100.0],["2025-10-21",6.6374,6.6374,6.4912,6.5369,67500.0],["2025-10-22",6.5643,6.7472,6.5643,6.7106,144000.0],["2025-10-23",6.7472,6.7929,6.6923,6.7929,130400.0],["2025-10-24",6.802,6.8477,6.674,6.6832,153800.0],["2025-10-27",6.7106,6.7563,6.6466,6.6649,130200.0],["2025-10-28",6.6466,6.7289,6.5552,6.5826,123100.0],["2025-10-29",6.5369,6.6374,6.4272,6.4546,228300.0],["2025-10-30",6.4272,6.5277,6.3997,6.4637,171900.0],["2025-10-31",6.4912,6.5917,6.418,6.5277,131300.0],["2025-11-03",6.5826,6.6009,6.5003,6.5369,162900.0],["2025-11-04",6.8569,7.0397,6.7289,6.9757,418500.0],["2025-11-05",6.994,7.0854,6.8934,7.0214,205000.0],["2025-11-06",6.994,7.1769,6.9391,7.1586,371100.0],["2025-11-07",7.1494,7.1586,7.0489,7.1403,189200.0],["2025-11-10",7.1403,7.1586,7.0854,7.1129,141700.0],["2025-11-11",7.122,7.2409,7.1129,7.2226,212600.0],["2025-11-12",7.2409,7.25,7.0946,7.1494,138300.0],["2025-11-13",7.1494,7.1677,7.0946,7.122,126600.0],["2025-11-14",7.0763,7.1129,6.994,7.1129,82200.0],["2025-11-17",7.1403,7.1677,7.0397,7.058,115800.0],["2025-11-18",7.0123,7.1129,7.0123,7.0123,114200.0],["2025-11-19",6.994,7.0763,6.994,7.0123,82600.0],["2025-11-20",7.0854,7.0946,6.9849,7.0306,99800.0],["2025-11-21",7.0397,7.2134,7.0123,7.2043,215100.0],["2025-11-24",7.1769,7.2226,7.0946,7.2043,180300.0],["2025-11-25",7.2043,7.4054,7.1769,7.4054,349200.0],["2025-11-26",7.3963,7.5151,7.3871,7.4511,209300.0],["2025-11-28",7.442,7.506,7.4328,7.4786,63100.0],["2025-12-01",7.4694,7.6248,7.4328,7.6248,244700.0],["2025-12-02",7.634,7.6523,7.5151,7.5151,96200.0],["2025-12-03",7.5791,7.6523,7.5334,7.6523,140500.0],["2025-12-04",7.6523,7.6523,7.5151,7.5517,90400.0],["2025-12-05",7.5517,7.6523,7.5426,7.6065,78700.0],["2025-12-08",7.634,7.634,7.506,7.5334,147300.0],["2025-12-09",7.5517,7.6157,7.506,7.5334,88400.0],["2025-12-10",7.5608,7.7071,7.5517,7.6705,174200.0],["2025-12-11",7.698,7.7254,7.6523,7.6888,201200.0],["2025-12-12",7.698,7.762,7.634,7.6888,182200.0],["2025-12-15",7.7528,7.762,7.6065,7.7071,284800.0],["2025-12-16",7.7711,7.9357,7.7528,7.8351,422600.0],["2025-12-17",7.8443,8.0545,7.8077,7.9448,369300.0],["2025-12-18",7.9722,8.1368,7.9722,8.1368,335700.0],["2025-12-19",8.1002,8.146,8.0545,8.0545,285100.0],["2025-12-22",8.1825,8.2922,8.1094,8.2831,229900.0],["2025-12-23",8.2648,8.274,8.0454,8.0545,284200.0],["2025-12-24",8.1094,8.2191,8.0911,8.1825,154400.0],["2025-12-26",8.1825,8.2374,8.0454,8.0728,170500.0],["2025-12-29",8.0911,8.1368,8.018,8.1185,225300.0],["2025-12-30",8.1002,8.1368,8.0362,8.0545,215800.0],["2025-12-31",8.0358,8.1296,7.9888,7.9982,160400.0],["2026-01-02",8.0264,8.1109,7.8762,8.0358,207800.0],["2026-01-05",8.0545,8.0545,7.8668,8.0264,221300.0],["2026-01-06",7.9794,8.017,7.7823,7.97,223500.0],["2026-01-07",7.9794,7.9794,7.8292,7.9137,160100.0],["2026-01-08",7.848,8.139,7.848,8.1296,126200.0],["2026-01-09",8.1109,8.2892,8.1109,8.2517,216700.0],["2026-01-12",8.1953,8.3643,8.139,8.3174,193600.0],["2026-01-13",8.3174,8.3268,8.2047,8.2798,178000.0],["2026-01-14",8.308,8.3925,8.2235,8.3831,118900.0],["2026-01-15",8.3831,8.6459,8.3455,8.6459,287100.0],["2026-01-16",8.6272,8.7023,8.5521,8.6459,298400.0],["2026-01-20",8.5427,8.5802,8.308,8.3455,181800.0],["2026-01-21",8.4113,8.599,8.2235,8.3549,151100.0],["2026-01-22",8.4206,8.5145,8.3831,8.3925,114000.0],["2026-01-23",8.4019,8.4957,8.2235,8.308,126100.0],["2026-01-26",8.2986,8.3268,8.139,8.2892,157900.0],["2026-01-27",8.2611,8.4113,8.2611,8.3831,180100.0],["2026-01-28",8.3831,8.4394,8.2235,8.2704,119300.0],["2026-01-29",8.3268,8.43,8.2141,8.4206,248300.0],["2026-01-30",8.3549,8.5333,8.0264,8.0733,277000.0],["2026-02-02",8.0639,8.2141,7.9794,8.1766,295600.0],["2026-02-03",8.1766,8.3549,7.9794,8.1296,168500.0],["2026-02-04",8.1109,8.1766,8.0545,8.0827,87200.0],["2026-02-05",8.2141,8.2141,7.9513,7.9607,140400.0],["2026-02-06",8.0358,8.0451,7.8386,7.9607,227700.0],["2026-02-09",7.9794,7.9794,7.726,7.848,205500.0],["2026-02-10",7.8574,7.9607,7.8198,7.9043,125100.0],["2026-02-11",7.9137,7.9982,7.848,7.9231,180000.0],["2026-02-12",7.9607,8.017,7.848,7.8949,131200.0],["2026-02-13",7.8949,8.1578,7.8105,8.1109,310500.0],["2026-02-17",8.1015,8.1578,7.7729,8.0076,211200.0],["2026-02-18",8.017,8.139,7.7354,7.8762,1018700.0],["2026-02-19",7.7541,7.9325,7.7072,7.848,158500.0],["2026-02-20",7.848,7.848,7.6039,7.7354,200900.0],["2026-02-23",7.6696,7.7635,7.4256,7.4631,308800.0],["2026-02-24",7.4819,7.5288,7.3505,7.5194,242800.0],["2026-02-25",7.5194,7.6039,7.4256,7.5194,331600.0],["2026-02-26",7.5288,7.7823,7.4725,7.7635,435700.0],["2026-02-27",7.679,7.7541,7.557,7.5945,165600.0],["2026-03-02",7.4256,7.7635,7.3411,7.6321,973400.0],["2026-03-03",7.5382,7.6321,7.3223,7.4819,335000.0],["2026-03-04",7.5007,7.5382,7.4162,7.5288,194000.0],["2026-03-05",7.4725,7.5664,7.435,7.5101,241800.0],["2026-03-06",7.3974,7.4819,7.2284,7.4068,224300.0],["2026-03-09",7.3505,7.3786,7.0594,7.2941,498500.0],["2026-03-10",7.2754,7.4631,7.2378,7.388,281400.0],["2026-03-11",7.3692,7.3974,7.0594,7.3035,920700.0],["2026-03-12",7.1815,7.2566,6.9468,6.975,535700.0],["2026-03-13",7.0407,7.1346,6.9656,6.9843,378600.0],["2026-03-16",7.0501,7.2003,7.0313,7.1533,281500.0],["2026-03-17",7.3129,7.5288,7.2097,7.4443,369600.0],["2026-03-18",7.3974,7.4256,7.2284,7.266,334800.0],["2026-03-19",7.2097,7.3129,7.097,7.2284,356100.0],["2026-03-20",7.2941,7.2941,6.9374,7.0219,616400.0],["2026-03-23",7.1064,7.2566,7.0313,7.1439,219700.0],["2026-03-24",7.097,7.1064,6.9468,6.9656,265000.0],["2026-03-25",7.1252,7.219,7.0219,7.1158,200000.0],["2026-03-26",7.0594,7.097,6.9656,7.0313,195800.0],["2026-03-27",6.9937,7.0219,6.7966,6.8529,356300.0],["2026-03-30",6.9656,7.0125,6.806,6.9468,290500.0],["2026-03-31",7.0826,7.0923,6.8789,7.0923,250300.0],["2026-04-01",7.1214,7.1214,6.9953,7.0438,188400.0],["2026-04-02",6.9856,7.2379,6.9274,7.2379,203600.0],["2026-04-06",7.17,7.3252,7.17,7.267,235400.0],["2026-04-07",7.2573,7.3349,7.2379,7.3252,160000.0],["2026-04-08",7.5095,7.5774,7.4513,7.5483,200800.0],["2026-04-09",7.4998,7.7327,7.4707,7.7133,221300.0],["2026-04-10",7.6745,7.7036,7.4513,7.5095,200700.0],["2026-04-13",7.4319,7.6939,7.3834,7.6842,171500.0],["2026-04-14",7.6648,7.723,7.5968,7.6648,194000.0],["2026-04-15",7.6551,7.6939,7.6163,7.6648,101000.0],["2026-04-16",7.6551,7.6842,7.5483,7.5871,151900.0],["2026-04-17",7.6648,7.8491,7.5871,7.7909,259600.0],["2026-04-20",7.7424,7.7715,7.6551,7.723,226000.0],["2026-04-21",7.7424,7.7715,7.5677,7.6842,358000.0],["2026-04-22",7.6939,7.8879,7.6842,7.8394,170400.0],["2026-04-23",7.7909,7.82,7.723,7.82,144100.0],["2026-04-24",7.7909,7.8879,7.6842,7.8685,183200.0],["2026-04-27",7.82,7.9946,7.82,7.9364,240200.0],["2026-04-28",7.9558,8.0334,7.8588,7.9461,144400.0],["2026-04-29",7.7909,7.7909,7.364,7.461,477300.0],["2026-04-30",7.4998,7.8297,7.4998,7.6551,383800.0],["2026-05-01",7.6357,7.8394,7.5386,7.5871,172800.0],["2026-05-04",7.5289,7.6745,7.4901,7.558,236900.0],["2026-05-05",7.5677,7.6939,7.5677,7.6842,179500.0],["2026-05-06",7.7618,7.7618,7.6454,7.6551,185400.0],["2026-05-07",7.6551,7.6551,7.5095,7.626,219100.0],["2026-05-08",7.626,7.7618,7.626,7.7521,129400.0],["2026-05-11",7.7618,7.7618,7.5095,7.5095,165300.0],["2026-05-12",7.5095,7.5774,7.4222,7.5483,174400.0],["2026-05-13",7.4901,7.5192,7.4222,7.4804,166500.0],["2026-05-14",7.5095,7.5968,7.4707,7.4901,104600.0],["2026-05-15",7.4416,7.4416,7.2379,7.2573,144100.0],["2026-05-18",7.267,7.3252,7.1602,7.2379,218200.0],["2026-05-19",7.1894,7.2185,7.1214,7.2185,204700.0],["2026-05-20",7.2282,7.3543,7.1797,7.3349,172600.0],["2026-05-21",7.2961,7.4222,7.2573,7.4028,111400.0],["2026-05-22",7.4416,7.4513,7.3446,7.4028,150900.0],["2026-05-26",7.4804,7.5483,7.4222,7.5289,164900.0],["2026-05-27",7.5192,7.6357,7.5095,7.6066,141600.0],["2026-05-28",7.5774,7.626,7.5289,7.558,78600.0],["2026-05-29",7.5483,7.6163,7.4901,7.4901,172800.0],["2026-06-01",7.4707,7.5289,7.4028,7.4707,257000.0],["2026-06-02",7.4416,7.6357,7.4319,7.6066,252100.0],["2026-06-03",7.5483,7.5774,7.3058,7.3446,186500.0],["2026-06-04",7.4125,7.5095,7.4125,7.4707,129200.0],["2026-06-05",7.461,7.5095,7.4125,7.4513,138600.0],["2026-06-08",7.4901,7.5677,7.3349,7.3446,107000.0],["2026-06-09",7.3834,7.6357,7.3834,7.5968,131500.0],["2026-06-10",7.5774,7.6454,7.4998,7.5095,156400.0],["2026-06-11",7.5289,7.5677,7.4319,7.5192,171500.0],["2026-06-12",7.5386,7.626,7.5289,7.5774,95500.0],["2026-06-15",7.6454,7.7424,7.5871,7.5871,224700.0],["2026-06-16",7.6454,7.7036,7.5774,7.7036,199200.0],["2026-06-17",7.8103,8.082,7.5774,7.6454,349800.0],["2026-06-18",7.7327,7.7909,7.626,7.7036,295800.0],["2026-06-22",7.8782,7.9073,7.5871,7.5871,285000.0],["2026-06-23",7.558,7.8006,7.5483,7.7715,142900.0],["2026-06-24",7.7715,7.9267,7.7521,7.8394,204700.0],["2026-06-25",7.917,7.9267,7.7812,7.8297,121400.0],["2026-06-26",7.7618,7.9073,7.7618,7.8491,625400.0],["2026-06-29",7.8297,7.8394,7.6551,7.82,264900.0],["2026-06-30",7.83,7.94,7.75,7.92,177600.0],["2026-07-01",7.9,7.98,7.83,7.85,148300.0],["2026-07-02",7.82,7.85,7.62,7.68,154700.0],["2026-07-06",7.7,7.78,7.69,7.75,168300.0],["2026-07-07",7.75,7.79,7.69,7.71,105300.0],["2026-07-08",7.68,7.82,7.61,7.61,103100.0],["2026-07-09",7.64,7.77,7.61,7.77,91900.0],["2026-07-10",7.76,7.78,7.69,7.72,75600.0],["2026-07-13",7.75,7.75,7.6,7.63,113600.0],["2026-07-14",7.7,7.77,7.67,7.71,117700.0],["2026-07-15",7.73,7.82,7.67,7.71,142100.0],["2026-07-16",7.66,7.81,7.66,7.81,116400.0],["2026-07-17",7.74,7.79,7.59,7.64,138800.0],["2026-07-20",7.66,7.68,7.45,7.5,192100.0],["2026-07-21",7.5,7.54,7.41,7.42,124800.0],["2026-07-22",7.4,7.42,7.28,7.4,148500.0],["2026-07-23",7.3,7.35,7.22,7.26,145700.0],["2026-07-24",7.29,7.34,7.22,7.23,167000.0],["2026-07-27",7.26,7.37,7.25,7.32,114500.0],["2026-07-28",7.32,7.32,7.21,7.24,167700.0],["2026-07-29",7.28,7.28,7.15,7.16,112800.0],["2026-07-30",7.16,7.26,7.06,7.09,167900.0],["2026-07-31",7.17,7.23,6.91,6.97,322700.0],["2026-08-03",7.01,7.23,7.01,7.13,160900.0],["2026-08-04",7.12,7.22,7.1,7.14,249400.0],["2026-08-05",7.11,7.11,6.99,7.03,141200.0],["2026-08-06",7.01,7.06,6.94,6.98,160200.0],["2026-08-07",7.0,7.13,6.99,7.09,409500.0],["2026-08-10",6.54,6.54,5.93,6.32,1292600.0],["2026-08-11",6.34,6.82,6.33,6.73,576317.0],["2026-08-12",6.7,6.77,6.61,6.7,471738.827692]]}