{"t":"NGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",15.7261,16.1895,15.6965,15.9331,40800.0],["2011-07-01",15.9331,16.6331,15.9331,16.5641,82800.0],["2011-07-05",16.5543,16.6134,16.2979,16.4754,60400.0],["2011-07-06",16.3867,16.574,15.8641,16.5444,55900.0],["2011-07-07",16.712,16.9782,16.4853,16.7613,57700.0],["2011-07-08",16.4852,16.712,16.4064,16.6331,15600.0],["2011-07-11",16.4162,16.5148,16.1993,16.436,25700.0],["2011-07-12",16.3374,16.6036,16.3275,16.3472,23900.0],["2011-07-13",16.4458,16.8205,16.2289,16.4162,73000.0],["2011-07-14",16.4853,16.7909,16.3078,16.3965,40700.0],["2011-07-15",16.5148,16.781,16.436,16.7613,84400.0],["2011-07-18",16.6726,16.7712,16.4951,16.5148,19900.0],["2011-07-19",16.6627,16.7909,16.4754,16.7317,52500.0],["2011-07-20",16.7515,16.7613,16.5148,16.6529,21000.0],["2011-07-21",16.712,16.8501,16.6134,16.7515,51700.0],["2011-07-22",16.781,16.781,16.6036,16.6134,9000.0],["2011-07-25",16.4162,16.6824,16.2289,16.2388,26600.0],["2011-07-26",16.1796,16.1796,15.4303,15.7852,82700.0],["2011-07-27",15.7261,15.7261,15.1443,15.2134,96600.0],["2011-07-28",15.1838,15.657,15.0753,15.381,32600.0],["2011-07-29",15.2232,15.9824,15.2232,15.6866,55900.0],["2011-08-01",15.8937,15.9923,15.4204,15.588,55100.0],["2011-08-02",15.4401,15.8049,15.1345,15.1542,53200.0],["2011-08-03",15.1542,15.7655,14.6908,15.6965,110900.0],["2011-08-04",15.3711,15.3711,14.3852,14.4049,92900.0],["2011-08-05",14.5528,14.6908,13.8133,14.0894,64300.0],["2011-08-08",13.4584,13.902,12.8175,12.8175,133900.0],["2011-08-09",12.9752,14.3556,12.9062,14.0401,111200.0],["2011-08-10",13.8232,13.8232,12.8175,12.8471,106900.0],["2011-08-11",12.9457,13.6062,12.5414,13.271,69700.0],["2011-08-12",13.3598,13.3598,12.709,13.1231,72500.0],["2011-08-15",13.2809,13.7541,13.2414,13.5964,60500.0],["2011-08-16",13.3696,13.5668,12.9654,13.3499,84100.0],["2011-08-17",13.4485,13.7936,13.1527,13.2513,43600.0],["2011-08-18",12.8175,12.8471,12.5217,12.64,86900.0],["2011-08-19",12.3837,12.7583,12.2555,12.5217,66300.0],["2011-08-22",12.8372,12.8372,12.1569,12.1766,60600.0],["2011-08-23",12.216,12.8076,12.0189,12.7879,50900.0],["2011-08-24",12.7189,13.0147,12.6203,12.8175,61600.0],["2011-08-25",12.9161,12.9358,12.3344,12.4823,52500.0],["2011-08-26",12.4132,12.6893,12.2259,12.64,42100.0],["2011-08-29",12.8471,13.3105,12.6992,13.271,53000.0],["2011-08-30",13.2119,13.4879,12.7978,13.3006,81100.0],["2011-08-31",13.2907,13.3105,12.5907,12.8076,172000.0],["2011-09-01",12.8471,13.1626,12.6203,12.6499,57100.0],["2011-09-02",12.3738,12.6794,12.3738,12.5414,66300.0],["2011-09-06",12.1667,12.4823,12.078,12.3639,67200.0],["2011-09-07",12.6301,12.9259,12.5414,12.8668,102200.0],["2011-09-08",12.7485,13.0147,12.6104,12.7189,46500.0],["2011-09-09",12.5118,12.6893,12.2358,12.2949,42700.0],["2011-09-12",12.147,12.4823,12.0879,12.4132,36600.0],["2011-09-13",12.4527,12.7583,12.2653,12.5809,30300.0],["2011-09-14",12.6696,12.9259,12.3245,12.8076,53000.0],["2011-09-15",12.9062,13.064,12.7583,12.9654,22800.0],["2011-09-16",13.0837,13.202,12.5316,12.8766,56800.0],["2011-09-19",12.5809,12.6992,12.0977,12.3837,28400.0],["2011-09-20",12.3738,12.571,12.1076,12.1372,65400.0],["2011-09-21",12.1667,12.3935,11.8019,11.8315,87300.0],["2011-09-22",10.9442,11.3878,10.7667,10.9935,111600.0],["2011-09-23",10.9244,11.2301,10.8258,11.0723,46900.0],["2011-09-26",11.1906,11.2597,10.8653,11.2597,69000.0],["2011-09-27",11.5456,12.6597,11.516,12.5809,99600.0],["2011-09-28",12.6104,13.0541,12.3344,12.5611,119600.0],["2011-09-29",12.9752,13.0147,12.5316,12.8569,54200.0],["2011-09-30",12.6006,13.2316,12.4625,12.6499,68400.0],["2011-10-03",12.5611,12.6992,11.9498,11.9597,72100.0],["2011-10-04",11.8118,13.7147,11.4963,13.4091,101400.0],["2011-10-05",13.3893,13.5471,13.0147,13.4288,81200.0],["2011-10-06",13.3302,13.3795,12.6893,12.9851,37000.0],["2011-10-07",12.9851,12.995,12.4527,12.5611,32400.0],["2011-10-10",12.7978,13.0738,12.709,13.0738,42800.0],["2011-10-11",12.9358,13.5767,12.9358,13.2612,67600.0],["2011-10-12",13.3105,13.8034,13.3105,13.7048,68200.0],["2011-10-13",13.5372,14.1978,13.3105,14.0992,45800.0],["2011-10-14",14.2866,14.4739,13.9711,14.4049,65100.0],["2011-10-17",14.326,14.4936,13.5077,13.5964,57700.0],["2011-10-18",13.7443,14.2668,13.4189,13.9513,59000.0],["2011-10-19",13.9513,13.9513,13.3302,13.3598,32800.0],["2011-10-20",13.3992,13.8133,12.7583,13.695,75600.0],["2011-10-21",13.9415,14.0006,13.1724,13.3893,28100.0],["2011-10-24",13.3795,13.9119,13.3598,13.8725,44100.0],["2011-10-25",13.764,13.8133,13.1231,13.1428,29800.0],["2011-10-26",13.3795,13.902,12.7189,13.7936,52400.0],["2011-10-27",13.764,14.888,13.764,14.8091,97300.0],["2011-10-28",14.6809,15.0655,14.6809,14.9669,42400.0],["2011-10-31",14.7204,14.7204,13.5274,13.5668,69600.0],["2011-11-01",13.3598,13.7147,12.6203,13.0048,125200.0],["2011-11-02",13.2513,13.3302,13.0048,13.1626,47200.0],["2011-11-03",13.3893,13.9119,13.0443,13.8725,38100.0],["2011-11-04",13.7443,13.7443,13.133,13.4288,25100.0],["2011-11-07",13.3696,13.557,12.8865,13.271,25900.0],["2011-11-08",13.271,14.0697,13.1034,14.0204,45800.0],["2011-11-09",13.5274,13.833,13.1428,13.1626,62100.0],["2011-11-10",13.3598,13.4485,13.064,13.1921,33700.0],["2011-11-11",13.3203,13.7936,13.1133,13.7541,41800.0],["2011-11-14",13.5668,13.5668,13.1034,13.3203,48200.0],["2011-11-15",13.2217,14.1682,13.2217,13.9711,51000.0],["2011-11-16",13.7739,14.4049,13.6555,13.695,61700.0],["2011-11-17",13.695,13.9711,13.4879,13.695,51700.0],["2011-11-18",13.6851,13.9316,13.4584,13.5372,41500.0],["2011-11-21",13.2513,13.4584,13.0541,13.2907,66300.0],["2011-11-22",13.3105,13.4189,13.0443,13.0541,35700.0],["2011-11-23",12.8865,12.8964,12.3245,12.4527,45200.0],["2011-11-25",12.2259,12.4428,11.9794,12.0386,33300.0],["2011-11-28",12.4921,12.8372,12.2851,12.4428,54900.0],["2011-11-29",12.4428,12.5513,12.2456,12.3048,40500.0],["2011-11-30",12.8766,13.557,12.6992,13.5175,78000.0],["2011-12-01",13.4781,13.5471,12.8865,12.9062,59800.0],["2011-12-02",13.1428,13.3499,12.995,13.2414,35100.0],["2011-12-05",13.4781,13.5569,13.3203,13.5569,46000.0],["2011-12-06",13.4978,14.2077,13.4485,14.1189,71800.0],["2011-12-07",13.9711,14.0499,13.5077,13.9711,41900.0],["2011-12-08",13.7739,13.9119,13.2612,13.2809,40600.0],["2011-12-09",13.3302,13.9513,13.3302,13.833,51000.0],["2011-12-12",13.6654,13.7541,13.2119,13.6555,113300.0],["2011-12-13",13.764,13.9316,13.3302,13.5077,70800.0],["2011-12-14",13.3105,14.1584,13.3105,13.8823,87400.0],["2011-12-15",14.0006,14.0795,13.7246,13.902,56900.0],["2011-12-16",14.0105,14.5232,13.7936,14.2866,61800.0],["2011-12-19",14.3852,14.4739,13.9218,13.9711,32300.0],["2011-12-20",14.3654,14.9965,14.3063,14.9373,82600.0],["2011-12-21",14.8584,14.8584,14.0598,14.7007,40000.0],["2011-12-22",14.7401,14.7894,14.326,14.3654,32900.0],["2011-12-23",14.395,14.4246,14.0992,14.395,31000.0],["2011-12-27",14.2866,14.395,14.1189,14.3063,21900.0],["2011-12-28",14.2274,14.2274,13.902,13.9809,27200.0],["2011-12-29",14.0105,14.4049,13.8823,14.0302,45900.0],["2011-12-30",14.0105,14.3359,13.8034,14.257,32000.0],["2012-01-03",14.6415,14.7401,14.188,14.6809,28700.0],["2012-01-04",14.5528,14.5528,14.0795,14.3654,34400.0],["2012-01-05",14.2274,14.3556,14.0795,14.2077,70700.0],["2012-01-06",14.2668,14.6218,14.0795,14.395,43300.0],["2012-01-09",14.464,14.464,13.9316,14.0499,68400.0],["2012-01-10",14.2866,14.3654,14.0697,14.3359,29700.0],["2012-01-11",14.2668,14.7204,14.0302,14.4246,66400.0],["2012-01-12",14.395,14.5133,14.1387,14.395,30100.0],["2012-01-13",14.188,14.3457,14.0302,14.2767,40300.0],["2012-01-17",14.395,14.5232,14.1682,14.3457,39100.0],["2012-01-18",14.2471,14.6908,14.1485,14.6514,51400.0],["2012-01-19",14.7401,14.7401,14.5035,14.6415,28600.0],["2012-01-20",14.6612,14.7598,14.3457,14.4936,35500.0],["2012-01-23",14.5331,14.5331,14.1682,14.2767,31800.0],["2012-01-24",14.0992,14.1781,13.6753,14.0894,128900.0],["2012-01-25",14.0894,14.7401,13.9415,14.6809,46200.0],["2012-01-26",14.6711,14.6908,14.3556,14.4936,111800.0],["2012-01-27",14.4049,14.5823,14.2866,14.4936,39900.0],["2012-01-30",14.4049,14.4049,13.8922,13.9908,75100.0],["2012-01-31",14.0499,14.0499,13.3105,13.5964,96200.0],["2012-02-01",13.6555,14.1682,13.3696,14.0499,67400.0],["2012-02-02",14.0401,14.257,14.0204,14.1288,32600.0],["2012-02-03",14.4049,14.8091,14.2668,14.7007,84300.0],["2012-02-06",14.5725,14.5725,14.1781,14.3654,62900.0],["2012-02-07",14.2866,14.2866,14.1189,14.1781,40400.0],["2012-02-08",14.1978,14.4345,14.0006,14.257,58500.0],["2012-02-09",14.3457,14.3457,13.8527,13.9119,33100.0],["2012-02-10",13.6851,13.9119,13.5865,13.6555,46500.0],["2012-02-13",13.8626,14.1682,13.6654,14.0697,32300.0],["2012-02-14",14.0401,14.0697,13.2907,13.4584,130500.0],["2012-02-15",13.5175,13.5175,13.0837,13.2316,57400.0],["2012-02-16",13.271,13.7048,13.133,13.6062,38200.0],["2012-02-17",13.6555,13.6555,13.4091,13.5471,17900.0],["2012-02-21",13.5372,13.6753,13.2414,13.3203,35200.0],["2012-02-22",13.3302,13.5471,13.2217,13.4682,25700.0],["2012-02-23",13.4386,13.8626,13.2119,13.7936,34400.0],["2012-02-24",13.9119,13.9809,13.6358,13.9513,31500.0],["2012-02-27",13.8232,13.9415,13.6457,13.8034,46500.0],["2012-02-28",13.8823,14.0204,13.764,13.9711,28400.0],["2012-02-29",13.9513,14.0598,13.7541,13.7936,37700.0],["2012-03-01",13.8133,13.8527,13.0245,13.0541,53000.0],["2012-03-02",13.064,13.2513,12.3837,12.5316,50200.0],["2012-03-05",12.4527,12.8273,12.4527,12.7879,33600.0],["2012-03-06",12.7485,12.7879,12.6301,12.6992,49400.0],["2012-03-07",12.7287,13.1921,12.6696,13.0738,49100.0],["2012-03-08",13.2119,13.4386,12.8569,13.202,31200.0],["2012-03-09",13.2414,13.7048,13.2414,13.5569,26900.0],["2012-03-12",13.6358,13.6358,13.3203,13.4584,36100.0],["2012-03-13",13.5964,13.8034,13.4682,13.7936,30800.0],["2012-03-14",13.8133,13.8133,13.3893,13.3893,22000.0],["2012-03-15",13.4288,13.4288,12.7879,13.0344,181500.0],["2012-03-16",12.9358,13.0245,12.7682,12.9259,112300.0],["2012-03-19",12.8471,13.6555,12.8175,13.5767,55500.0],["2012-03-20",13.4189,13.5372,13.133,13.2513,45800.0],["2012-03-21",13.2612,13.4584,13.2119,13.2809,16600.0],["2012-03-22",13.0443,13.2907,13.0443,13.2316,24400.0],["2012-03-23",13.3598,13.3598,13.2119,13.271,26700.0],["2012-03-26",13.3795,13.626,12.9752,13.5471,40000.0],["2012-03-27",13.4189,13.5175,13.0738,13.1231,37300.0],["2012-03-28",13.064,13.3203,12.9062,13.2414,78000.0],["2012-03-29",13.1428,13.3499,12.8964,13.2316,53000.0],["2012-03-30",13.3105,13.3795,12.9851,13.0147,65600.0],["2012-04-02",12.9654,13.1133,12.9654,13.0837,52900.0],["2012-04-03",12.9851,13.1034,12.8668,12.9358,45700.0],["2012-04-04",12.8273,13.0443,12.7189,12.7682,40500.0],["2012-04-05",12.7287,12.8865,12.6696,12.6696,18900.0],["2012-04-09",12.433,12.7386,12.4231,12.6006,44700.0],["2012-04-10",12.5316,12.8175,12.4132,12.6301,78200.0],["2012-04-11",12.7978,12.8964,12.5513,12.7583,36500.0],["2012-04-12",12.7978,13.1231,12.7978,13.0837,36200.0],["2012-04-13",13.064,13.064,12.8273,12.9062,51100.0],["2012-04-16",12.9457,12.9457,12.6696,12.7287,82900.0],["2012-04-17",12.8175,12.8668,12.6696,12.6992,28300.0],["2012-04-18",12.5513,12.8076,12.5217,12.7287,39200.0],["2012-04-19",12.7189,12.7682,12.5513,12.6499,92900.0],["2012-04-20",12.8569,12.9555,12.4132,12.6301,114800.0],["2012-04-23",12.502,12.502,12.1174,12.3344,78400.0],["2012-04-24",12.433,12.6499,12.3146,12.571,79600.0],["2012-04-25",12.8076,12.9062,12.6992,12.8668,98200.0],["2012-04-26",12.8668,12.9752,12.4231,12.8273,65400.0],["2012-04-27",12.9161,13.3105,12.7189,13.3105,50200.0],["2012-04-30",13.3893,13.4091,12.8471,12.8569,74000.0],["2012-05-01",12.9161,12.9161,12.433,12.6301,106600.0],["2012-05-02",12.5611,12.5611,12.2259,12.3837,135000.0],["2012-05-03",12.3245,12.3935,12.147,12.2653,99000.0],["2012-05-04",12.2259,12.2358,11.8217,11.8808,97400.0],["2012-05-07",11.8611,11.9597,11.2104,11.8611,104000.0],["2012-05-08",11.7526,12.0583,11.6245,11.9991,75400.0],["2012-05-09",11.8512,11.9597,11.5456,11.8019,100000.0],["2012-05-10",11.94,13.3302,11.94,13.0837,158700.0],["2012-05-11",13.1428,13.5471,13.1428,13.4781,124000.0],["2012-05-14",13.3795,14.2767,13.3795,14.188,155300.0],["2012-05-15",14.1978,14.395,13.695,13.8034,120000.0],["2012-05-16",13.8823,14.0992,13.34,13.5175,134200.0],["2012-05-17",13.557,13.557,13.2414,13.271,106000.0],["2012-05-18",13.2316,13.4781,13.1823,13.3893,159500.0],["2012-05-21",13.4978,13.5175,13.271,13.2809,167900.0],["2012-05-22",13.3105,13.34,13.0147,13.1626,185600.0],["2012-05-23",13.064,13.4781,13.064,13.4584,139000.0],["2012-05-24",13.4091,13.4978,12.8964,13.3696,76900.0],["2012-05-25",13.3499,13.8232,13.202,13.7739,58600.0],["2012-05-29",13.9612,14.257,13.7837,14.2077,93300.0],["2012-05-30",14.0894,14.0894,13.4485,13.5471,79100.0],["2012-05-31",13.6062,13.9513,13.2809,13.5865,144100.0],["2012-06-01",13.1921,13.4879,13.0147,13.3598,82400.0],["2012-06-04",13.3795,13.695,13.2907,13.5372,80400.0],["2012-06-05",13.3992,13.695,12.8372,13.1231,84900.0],["2012-06-06",13.2414,13.6555,13.0344,13.2119,86800.0],["2012-06-07",13.4288,13.6753,13.202,13.3006,82100.0],["2012-06-08",13.2414,13.4879,13.133,13.3992,65500.0],["2012-06-11",13.5767,14.0499,13.4288,13.4682,104600.0],["2012-06-12",13.5175,13.8922,13.3992,13.8823,39700.0],["2012-06-13",13.8133,13.8823,13.3893,13.4781,82200.0],["2012-06-14",13.5372,13.7147,13.4682,13.5767,44400.0],["2012-06-15",13.5865,13.7936,13.4189,13.4288,94500.0],["2012-06-18",13.3499,13.3499,12.8372,12.9555,76100.0],["2012-06-19",12.995,14.1682,12.995,13.9415,151700.0],["2012-06-20",13.9908,14.2471,13.9415,14.0006,80600.0],["2012-06-21",14.0006,14.0006,13.3893,13.5767,87800.0],["2012-06-22",13.6161,14.1189,13.5668,14.1189,195800.0],["2012-06-25",14.0006,14.0302,13.4288,13.902,134100.0],["2012-06-26",13.9513,13.9809,13.6457,13.7837,40800.0],["2012-06-27",13.1724,14.2373,13.1724,14.1189,45400.0],["2012-06-28",13.9809,14.1288,13.6063,13.8626,47200.0],["2012-06-29",14.1485,14.6514,13.8527,14.6119,69400.0],["2012-07-02",14.6119,14.6316,14.1682,14.4345,51300.0],["2012-07-03",14.4739,15.0951,14.4739,15.026,48400.0],["2012-07-05",14.957,15.3021,14.6809,15.1049,64300.0],["2012-07-06",14.9077,15.4599,14.7894,15.3317,89300.0],["2012-07-09",15.2922,15.3711,14.8584,14.9472,44300.0],["2012-07-10",15.0063,15.1739,14.5133,14.6415,38500.0],["2012-07-11",14.7204,15.0556,14.5922,14.7204,36100.0],["2012-07-12",14.5824,14.5824,14.2175,14.4443,29500.0],["2012-07-13",14.5331,15.0655,14.4838,14.9472,26000.0],["2012-07-16",14.9472,14.9472,14.5922,14.6415,20000.0],["2012-07-17",14.7795,15.0063,14.5725,14.888,23500.0],["2012-07-18",14.7993,15.1936,14.7993,15.1641,31000.0],["2012-07-19",15.1936,15.3415,15.0852,15.095,23400.0],["2012-07-20",15.0162,15.312,15.0162,15.1443,35900.0],["2012-07-23",14.8288,14.9373,14.4443,14.4542,30400.0],["2012-07-24",14.4838,14.4838,13.8232,13.9119,39600.0],["2012-07-25",14.0105,14.3161,13.9316,14.1189,37700.0],["2012-07-26",14.4049,14.4936,14.1189,14.1584,19500.0],["2012-07-27",14.2471,14.9472,14.0204,14.8683,40200.0],["2012-07-30",14.8288,14.8288,14.4345,14.4739,17400.0],["2012-07-31",14.4147,14.9176,14.2668,14.2964,51700.0],["2012-08-01",14.4049,14.5823,13.902,14.0006,66100.0],["2012-08-02",13.9513,14.1091,13.6457,14.0401,42200.0],["2012-08-03",14.3063,14.6218,14.3063,14.5232,23200.0],["2012-08-06",14.5626,15.0458,14.3753,14.4739,38900.0],["2012-08-07",14.5133,14.7894,14.5133,14.6415,33100.0],["2012-08-08",14.5232,14.5331,14.3753,14.4443,28900.0],["2012-08-09",14.3852,14.4542,14.3063,14.3556,25900.0],["2012-08-10",14.3457,14.395,14.0006,14.0795,31500.0],["2012-08-13",14.0302,14.3753,13.7739,14.1584,20800.0],["2012-08-14",14.188,14.3457,13.4682,13.6753,53800.0],["2012-08-15",13.6062,13.7739,13.3203,13.6851,29700.0],["2012-08-16",13.6555,13.8429,13.3795,13.8133,19900.0],["2012-08-17",13.7837,13.7936,13.3105,13.7344,54900.0],["2012-08-20",13.7048,13.9612,13.557,13.9316,24000.0],["2012-08-21",13.9711,14.1485,13.764,13.8626,24800.0],["2012-08-22",13.7443,13.8133,13.3696,13.5077,27900.0],["2012-08-23",13.5077,13.5077,13.2316,13.3302,19300.0],["2012-08-24",13.2513,13.557,13.2414,13.5274,19700.0],["2012-08-27",13.6062,13.6851,13.5077,13.6457,8500.0],["2012-08-28",13.5964,13.8034,13.557,13.7147,25600.0],["2012-08-29",13.6753,13.7837,13.4386,13.7246,18200.0],["2012-08-30",13.6555,13.7147,13.3795,13.5274,53100.0],["2012-08-31",13.6654,13.695,13.2119,13.5964,37400.0],["2012-09-04",13.6555,13.6555,13.0837,13.3893,43000.0],["2012-09-05",13.4485,13.695,13.3499,13.4682,38100.0],["2012-09-06",13.5964,13.7443,13.2316,13.5372,70500.0],["2012-09-07",13.557,13.8725,13.5372,13.8527,23300.0],["2012-09-10",13.8823,14.0697,13.7936,13.8232,31600.0],["2012-09-11",13.7936,13.9809,13.695,13.8429,24300.0],["2012-09-12",13.9316,14.1781,13.9316,14.1288,14000.0],["2012-09-13",14.2077,14.464,13.8034,14.4147,74500.0],["2012-09-14",14.5133,14.8387,14.3753,14.7993,54600.0],["2012-09-17",14.6711,14.6711,14.2964,14.6415,21000.0],["2012-09-18",14.5824,14.5824,14.3556,14.464,29600.0],["2012-09-19",14.5035,14.6809,14.4936,14.6415,38200.0],["2012-09-20",14.4936,14.7204,14.395,14.6612,11500.0],["2012-09-21",14.8781,15.0162,14.6612,14.6711,45600.0],["2012-09-24",14.6021,14.6415,14.4739,14.6021,26800.0],["2012-09-25",14.6415,14.8979,14.6415,14.7302,45400.0],["2012-09-26",14.7993,14.7993,14.5626,14.7894,31400.0],["2012-09-27",14.7697,14.8387,14.5528,14.7697,28900.0],["2012-09-28",14.6415,14.8486,14.6415,14.7401,56600.0],["2012-10-01",14.8486,14.9176,14.5922,14.7302,22700.0],["2012-10-02",14.7302,14.7302,14.5429,14.6612,113400.0],["2012-10-03",14.6119,14.8091,14.5725,14.6415,46300.0],["2012-10-04",14.6514,14.7993,14.5922,14.7401,23200.0],["2012-10-05",14.8584,14.9472,14.6908,14.8091,34700.0],["2012-10-08",14.7795,14.8486,14.7007,14.7894,13600.0],["2012-10-09",14.7598,14.888,14.6908,14.75,20700.0],["2012-10-10",14.8091,14.819,14.5922,14.6415,15700.0],["2012-10-11",14.7894,14.8979,14.6415,14.7007,20200.0],["2012-10-12",14.7204,14.8387,14.5922,14.7401,12300.0],["2012-10-15",14.7401,14.8288,14.5626,14.8091,25600.0],["2012-10-16",14.9472,15.2134,14.9472,15.1246,34100.0],["2012-10-17",15.1148,15.3317,15.0556,15.2922,24900.0],["2012-10-18",15.3021,15.312,14.8584,15.0753,42300.0],["2012-10-19",14.9274,15.0655,14.8486,15.026,29400.0],["2012-10-22",14.9373,15.1443,14.8979,15.1443,23300.0],["2012-10-23",15.1148,15.1148,14.7105,14.8584,26000.0],["2012-10-24",14.957,15.0655,14.7302,14.8683,39100.0],["2012-10-25",14.9669,15.0162,14.8486,15.0162,18100.0],["2012-10-26",15.0655,15.3317,14.957,15.2429,26800.0],["2012-10-31",15.3711,15.7655,14.8979,15.6373,39300.0],["2012-11-01",15.6965,15.9824,15.4796,15.8148,29400.0],["2012-11-02",15.8345,15.9726,15.657,15.6965,30500.0],["2012-11-05",15.6373,16.0416,15.6077,15.9824,28400.0],["2012-11-06",16.081,16.4458,16.0514,16.1599,22000.0],["2012-11-07",15.9331,15.9331,15.2922,15.6373,47600.0],["2012-11-08",15.5979,15.5979,15.0753,15.2824,52300.0],["2012-11-09",15.2824,15.4303,14.7697,15.3711,28700.0],["2012-11-12",15.3908,15.5092,15.0852,15.1739,12900.0],["2012-11-13",15.2429,15.3218,14.5922,14.6218,31100.0],["2012-11-14",14.7007,14.7204,13.8725,13.9612,44900.0],["2012-11-15",14.0006,14.5035,13.6161,13.9316,82500.0],["2012-11-16",13.8823,13.9908,13.4682,13.9218,36400.0],["2012-11-19",14.0697,14.2668,14.0006,14.1584,18500.0],["2012-11-20",14.1781,14.2767,14.0795,14.2767,16800.0],["2012-11-21",14.3556,14.7302,14.2668,14.6612,34000.0],["2012-11-23",14.75,14.8486,14.6415,14.8486,8700.0],["2012-11-26",14.7401,14.8979,14.7401,14.8979,16200.0],["2012-11-27",14.9373,15.5486,14.9373,15.5387,28400.0],["2012-11-28",15.3317,15.3415,14.9965,15.1542,22100.0],["2012-11-29",15.3514,16.0219,15.3317,16.0219,55300.0],["2012-11-30",16.0317,16.7613,16.0317,16.2289,59100.0],["2012-12-03",16.3669,16.3669,15.8148,16.219,53300.0],["2012-12-04",16.1895,16.1895,15.8838,16.1303,33600.0],["2012-12-05",16.2585,16.2585,15.9627,16.1895,58900.0],["2012-12-06",16.2683,16.4458,16.1204,16.3669,43200.0],["2012-12-07",16.3669,16.3669,15.9331,16.2585,15000.0],["2012-12-10",16.3176,16.3275,16.0909,16.2388,14800.0],["2012-12-11",18.9699,19.1572,16.15,16.5148,89200.0],["2012-12-12",16.5543,16.5543,16.0416,16.2486,31600.0],["2012-12-13",16.3176,16.3176,16.012,16.1895,7200.0],["2012-12-14",16.0613,16.2092,15.7852,16.1895,29400.0],["2012-12-17",16.3176,16.3374,16.0317,16.2683,33000.0],["2012-12-18",16.2092,16.7515,16.2092,16.6627,52500.0],["2012-12-19",16.6331,16.8501,16.3374,16.8303,16000.0],["2012-12-20",16.7909,16.7909,16.4162,16.6726,41900.0],["2012-12-21",16.5838,16.643,16.1895,16.4458,89300.0],["2012-12-24",16.3571,16.3571,16.0711,16.2585,7200.0],["2012-12-26",16.2289,16.2289,15.6965,15.7458,21300.0],["2012-12-27",15.7162,15.8247,15.0852,15.7556,27900.0],["2012-12-28",15.6176,15.7261,15.1838,15.312,39100.0],["2012-12-31",15.1739,16.2782,15.1739,16.1895,56900.0],["2013-01-02",16.6134,16.7515,16.2782,16.6627,63500.0],["2013-01-03",16.7022,16.9388,16.3768,16.5247,53800.0],["2013-01-04",16.712,17.2149,16.6233,17.0177,38700.0],["2013-01-07",16.8008,17.0374,16.8008,16.8796,12700.0],["2013-01-08",16.7613,17.1261,16.7613,16.9289,16500.0],["2013-01-09",17.136,17.136,16.7613,16.8895,17600.0],["2013-01-10",16.9289,16.9881,16.5641,16.9881,35700.0],["2013-01-11",16.9782,16.9782,16.7416,16.7712,8900.0],["2013-01-14",16.6726,16.9191,16.6726,16.8501,13200.0],["2013-01-15",16.6726,17.2543,16.6726,17.2346,14900.0],["2013-01-16",16.9487,17.0867,16.8501,16.9487,15700.0],["2013-01-17",17.0768,17.2247,16.9092,17.1557,8000.0],["2013-01-18",17.1458,17.5107,17.0473,17.4811,28800.0],["2013-01-22",17.4219,17.6092,17.205,17.5895,30300.0],["2013-01-23",17.6191,17.6191,17.3036,17.4318,22600.0],["2013-01-24",17.4318,17.698,17.4318,17.629,12400.0],["2013-01-25",17.7177,17.7276,17.5107,17.698,11000.0],["2013-01-28",17.7473,17.836,17.4318,17.767,16100.0],["2013-01-29",17.7473,18.6839,17.6191,18.6642,22900.0],["2013-01-30",18.5853,18.5853,17.7473,17.9346,23500.0],["2013-01-31",17.8656,18.0628,17.7374,17.9346,13000.0],["2013-02-01",17.8755,18.7332,17.836,18.6642,33400.0],["2013-02-04",18.5656,18.6642,18.3487,18.3783,17400.0],["2013-02-05",18.4868,18.6544,18.3783,18.5163,13300.0],["2013-02-06",18.3389,18.4868,18.1614,18.467,10700.0],["2013-02-07",18.4868,18.4868,17.9741,18.1614,15400.0],["2013-02-08",18.1614,18.4572,18.1614,18.3586,15500.0],["2013-02-11",18.3783,18.3783,18.0726,18.191,6500.0],["2013-02-12",18.2403,18.6642,18.1811,18.5656,20400.0],["2013-02-13",18.6741,18.6741,18.1614,18.2403,13900.0],["2013-02-14",18.2403,18.7332,18.2403,18.6445,10100.0],["2013-02-15",18.7332,18.7332,18.1614,18.4473,19200.0],["2013-02-19",18.5459,18.7234,18.398,18.7037,12300.0],["2013-02-20",18.6741,18.7234,18.191,18.2107,35100.0],["2013-02-21",18.1121,18.1121,17.0965,17.5008,40400.0],["2013-02-22",17.6585,17.8262,17.5205,17.8163,25500.0],["2013-02-25",17.905,18.1614,16.9684,17.0275,40400.0],["2013-02-26",17.136,17.3036,17.0275,17.0571,11500.0],["2013-02-27",17.0768,17.6191,17.0768,17.4416,13900.0],["2013-02-28",17.4712,17.4811,17.0177,17.2149,13700.0],["2013-03-01",16.9092,17.1853,16.7909,17.1261,12900.0],["2013-03-04",17.1064,17.2937,17.0374,17.2839,6600.0],["2013-03-05",17.4515,17.5599,17.0275,17.1951,17300.0],["2013-03-06",17.1557,17.2543,16.5543,16.8106,37700.0],["2013-03-07",16.8303,16.998,16.4951,16.9487,30600.0],["2013-03-08",17.1754,17.2937,16.9191,17.2149,24500.0],["2013-03-11",17.0867,17.2247,16.9092,17.1754,19500.0],["2013-03-12",17.0768,18.0924,17.0768,17.9346,19400.0],["2013-03-13",18.0234,18.1811,17.8952,18.0431,10500.0],["2013-03-14",17.9938,18.7234,17.9543,18.5952,28400.0],["2013-03-15",17.7966,18.7332,17.7966,18.6642,95300.0],["2013-03-18",18.5558,18.7332,18.536,18.5952,22000.0],["2013-03-19",18.536,18.7234,18.2008,18.4375,30400.0],["2013-03-20",18.7234,18.7234,18.26,18.5952,16300.0],["2013-03-21",18.5459,18.6149,18.2403,18.4868,29000.0],["2013-03-22",18.6544,18.7727,18.5656,18.7431,27600.0],["2013-03-25",18.7825,18.8811,18.6741,18.8121,28300.0],["2013-03-26",18.7332,18.9797,18.5262,18.9797,24900.0],["2013-03-27",18.9501,18.9797,18.6445,18.9699,21000.0],["2013-03-28",19.098,19.1769,18.96,18.9896,21500.0],["2013-04-01",18.9502,18.9502,18.536,18.6149,25100.0],["2013-04-02",18.8023,18.9009,18.5656,18.7332,27100.0],["2013-04-03",18.6839,18.7825,18.5262,18.5952,25800.0],["2013-04-04",18.5459,18.7924,18.467,18.7135,19100.0],["2013-04-05",18.5065,18.6544,18.1022,18.5558,55100.0],["2013-04-08",18.5262,18.96,18.3586,18.9009,24600.0],["2013-04-09",18.9107,19.1769,18.7332,18.7332,13000.0],["2013-04-10",18.9206,19.5417,18.7727,19.3248,43900.0],["2013-04-11",19.2558,19.5122,19.0586,19.2854,27300.0],["2013-04-12",18.9699,19.3248,18.8713,19.2361,16500.0],["2013-04-15",19.2065,19.2065,18.536,18.6346,81100.0],["2013-04-16",18.8516,19.5122,18.7727,19.453,52500.0],["2013-04-17",19.3248,19.3248,18.2896,18.6248,51000.0],["2013-04-18",18.7135,19.3051,18.3093,19.098,61500.0],["2013-04-19",19.0882,19.0882,18.6149,18.753,43200.0],["2013-04-22",18.9009,19.6896,18.2896,18.96,39600.0],["2013-04-23",19.0783,19.5023,18.8614,19.4629,17800.0],["2013-04-24",19.522,19.7093,19.384,19.6107,15100.0],["2013-04-25",19.66,19.6699,19.4037,19.4826,17200.0],["2013-04-26",19.453,19.453,18.6544,18.9403,60100.0],["2013-04-29",19.1276,19.4629,18.9502,19.315,25800.0],["2013-04-30",19.4037,19.9065,19.315,19.9065,24500.0],["2013-05-01",19.8277,20.2319,19.5812,19.8079,53100.0],["2013-05-02",20.0248,21.2277,19.9164,21.0502,40700.0],["2013-05-03",21.4446,21.9376,21.4151,21.6911,50300.0],["2013-05-06",21.7897,22.4799,21.701,22.4602,49600.0],["2013-05-07",22.6968,22.6968,20.6066,20.7545,185000.0],["2013-05-08",20.7052,20.9024,20.5375,20.7347,74600.0],["2013-05-09",21.1981,21.9376,20.5573,21.701,161300.0],["2013-05-10",22.1151,23.1996,21.9376,22.5686,80700.0],["2013-05-13",22.5785,22.8743,21.5827,22.0263,95800.0],["2013-05-14",22.0362,22.6376,21.7207,22.1151,99000.0],["2013-05-15",22.1545,22.963,22.1447,22.8743,47600.0],["2013-05-16",22.8743,23.1602,22.4996,22.756,40500.0],["2013-05-17",22.894,23.3278,22.8053,22.9137,40400.0],["2013-05-20",23.0616,23.1701,22.7264,22.9039,45100.0],["2013-05-21",22.9039,23.0715,22.2137,22.2827,52500.0],["2013-05-22",22.3714,22.5193,21.346,21.6714,154400.0],["2013-05-23",20.9418,21.7404,20.5178,21.6418,66600.0],["2013-05-24",21.5334,22.1249,21.3953,22.1052,28700.0],["2013-05-28",22.5588,22.9137,22.2137,22.6771,35000.0],["2013-05-29",22.4306,22.6081,21.8982,22.3912,14800.0],["2013-05-30",22.4109,22.8151,21.9968,22.8151,30300.0],["2013-05-31",22.5883,22.6574,21.9278,22.1644,41800.0],["2013-06-03",22.3123,23.0715,22.1052,23.0616,49100.0],["2013-06-04",23.1799,23.3574,22.8151,23.1898,40900.0],["2013-06-05",23.2687,23.4067,22.9827,23.2095,42600.0],["2013-06-06",23.2588,23.2588,22.1249,22.7658,51900.0],["2013-06-07",22.963,23.1208,22.5785,22.8644,27400.0],["2013-06-10",22.8644,23.1208,22.7165,22.9926,17900.0],["2013-06-11",22.8546,22.9827,22.5588,22.8151,31500.0],["2013-06-12",22.8644,22.9433,22.3813,22.4996,26400.0],["2013-06-13",22.3912,23.1306,22.3517,23.0517,28600.0],["2013-06-14",22.963,22.963,22.332,22.3714,18300.0],["2013-06-17",22.8053,22.9334,22.5686,22.8841,25200.0],["2013-06-18",23.0517,23.594,22.8546,23.525,23100.0],["2013-06-19",23.4166,23.4658,22.9926,23.0222,16800.0],["2013-06-20",22.7067,22.8348,22.3221,22.4897,34100.0],["2013-06-21",22.6376,22.963,22.2926,22.825,60400.0],["2013-06-24",22.6574,22.756,21.8982,22.3813,96900.0],["2013-06-25",22.7067,22.8841,22.3714,22.7165,29300.0],["2013-06-26",23.0517,23.0517,22.3221,22.7067,14600.0],["2013-06-27",22.7954,22.9926,22.5686,22.825,18000.0],["2013-06-28",22.894,23.663,22.894,23.1602,72900.0],["2013-07-01",23.5842,24.1955,23.5842,24.1166,35100.0],["2013-07-02",24.0574,24.3434,23.9687,24.3138,26900.0],["2013-07-03",24.2743,24.5208,24.2743,24.3039,8100.0],["2013-07-05",24.6983,24.9054,24.3927,24.7377,24200.0],["2013-07-08",24.9349,25.3392,24.649,24.6589,33700.0],["2013-07-09",24.8856,24.9941,24.718,24.9842,68500.0],["2013-07-10",24.9941,25.8322,24.9152,25.6941,45200.0],["2013-07-11",26.1477,26.1477,25.6054,26.0688,99100.0],["2013-07-12",26.0786,26.5913,25.9307,26.4632,50500.0],["2013-07-15",26.4632,26.5223,25.7336,25.8815,49500.0],["2013-07-16",25.7927,25.8815,25.2603,25.4378,47800.0],["2013-07-17",25.5659,25.7829,25.1913,25.4575,29200.0],["2013-07-18",25.5857,25.5857,25.0434,25.073,38700.0],["2013-07-19",24.8462,25.073,24.7082,24.9054,48600.0],["2013-07-22",25.0039,25.8716,24.9744,25.4673,87400.0],["2013-07-23",25.5857,25.5857,25.1814,25.2504,35400.0],["2013-07-24",25.5758,25.5758,24.6391,24.7377,33200.0],["2013-07-25",24.787,24.8955,24.4518,24.7673,59700.0],["2013-07-26",24.5701,24.649,24.156,24.4814,32500.0],["2013-07-29",24.5208,24.5208,23.5349,23.7222,39600.0],["2013-07-30",23.7222,23.8701,23.4363,23.7222,29300.0],["2013-07-31",23.8898,24.4222,23.7814,24.0081,107600.0],["2013-08-01",24.4321,24.8166,24.1757,24.6786,37500.0],["2013-08-02",24.6687,24.9546,24.4814,24.787,26800.0],["2013-08-05",24.6589,24.7575,24.3532,24.6293,38000.0],["2013-08-06",24.6884,24.7969,24.4518,24.6687,33400.0],["2013-08-07",24.6589,24.7575,24.511,24.58,48600.0],["2013-08-08",24.8758,25.142,24.6391,24.8856,44400.0],["2013-08-09",25.0532,25.2702,24.6589,24.8561,55700.0],["2013-08-12",24.7476,26.2956,24.7476,26.1378,46400.0],["2013-08-13",26.3251,26.3942,25.7927,25.8815,52200.0],["2013-08-14",25.8322,25.9603,25.6645,25.6941,34000.0],["2013-08-15",25.6054,25.6054,25.0138,25.0631,41800.0],["2013-08-16",24.8758,25.0828,24.7082,24.9744,47800.0],["2013-08-19",25.0039,25.4673,24.58,24.8955,49800.0],["2013-08-20",25.1124,25.8026,24.9152,25.7434,43700.0],["2013-08-21",25.8026,25.8026,24.9744,25.1617,35500.0],["2013-08-22",25.3786,26.4237,25.1617,26.2758,71800.0],["2013-08-23",26.2364,26.3153,25.911,26.2167,66900.0],["2013-08-26",26.4139,27.0745,26.404,26.9266,43000.0],["2013-08-27",26.7097,26.9167,26.3744,26.5913,55100.0],["2013-08-28",26.7097,27.2815,26.7097,27.1533,33400.0],["2013-08-29",27.2618,27.6266,27.1336,27.459,42400.0],["2013-08-30",27.5674,27.5674,26.7097,27.035,67500.0],["2013-09-03",27.3703,27.5872,26.5125,26.8871,65400.0],["2013-09-04",27.0646,27.666,26.7885,27.1731,31000.0],["2013-09-05",27.3407,27.7942,26.8181,26.9463,46300.0],["2013-09-06",27.1435,27.2125,26.5026,26.7392,44100.0],["2013-09-09",26.9266,27.1731,26.5913,26.6406,61000.0],["2013-09-10",26.8181,26.8181,26.335,26.759,42600.0],["2013-09-11",26.5716,27.0547,26.4632,26.828,35800.0],["2013-09-12",26.6209,26.6209,26.0786,26.197,34000.0],["2013-09-13",26.404,26.6209,26.1674,26.3744,16800.0],["2013-09-16",26.4632,26.4632,26.1378,26.3153,35300.0],["2013-09-17",26.4533,26.7294,26.3153,26.6209,34000.0],["2013-09-18",26.6702,27.1533,26.4139,27.0646,38100.0],["2013-09-19",27.2421,27.2421,26.7195,27.0646,16800.0],["2013-09-20",27.2322,27.6858,27.2322,27.3505,47900.0],["2013-09-23",27.2717,27.459,27.0547,27.3111,28400.0],["2013-09-24",27.1533,27.8435,27.1435,27.597,25700.0],["2013-09-25",27.7745,27.8534,26.7195,26.8181,37400.0],["2013-09-26",27.0054,27.0054,26.6801,26.8576,17800.0],["2013-09-27",26.7392,26.9759,26.6604,26.7294,32100.0],["2013-09-30",26.3744,26.6505,26.2265,26.4434,48600.0],["2013-10-01",26.5223,27.0252,26.473,26.6998,18200.0],["2013-10-02",26.5618,26.5913,26.2068,26.3153,18600.0],["2013-10-03",26.2857,26.3843,25.4673,26.1674,48100.0],["2013-10-04",26.0885,27.0252,25.6251,26.5519,18300.0],["2013-10-07",26.404,26.4237,25.4181,25.4476,31200.0],["2013-10-08",25.5659,25.6744,24.8758,25.0828,51500.0],["2013-10-09",25.0532,25.2899,24.3532,24.9054,32100.0],["2013-10-10",25.3096,25.4378,24.9546,25.3589,29500.0],["2013-10-11",25.3195,26.4434,25.3195,26.3449,15500.0],["2013-10-14",26.3449,26.7195,26.3153,26.6899,31500.0],["2013-10-15",26.7688,26.8576,26.3153,26.6308,30400.0],["2013-10-16",26.966,27.2618,26.828,26.8871,21800.0],["2013-10-17",26.8871,27.6167,26.8871,27.4491,29000.0],["2013-10-18",27.8041,29.2041,27.8041,29.0858,74400.0],["2013-10-21",29.3718,30.1605,29.145,30.0915,65300.0],["2013-10-22",30.3479,30.5155,29.9436,30.0915,31100.0],["2013-10-23",29.7957,30.0816,28.8492,28.9872,40700.0],["2013-10-24",29.2239,29.4703,29.0464,29.4309,23900.0],["2013-10-25",29.4309,29.5788,28.8295,29.0858,21200.0],["2013-10-28",29.0858,29.6281,29.0858,29.3422,16600.0],["2013-10-29",29.3816,29.6478,27.9421,28.2675,35600.0],["2013-10-30",28.3759,28.3759,27.1632,27.4097,46300.0],["2013-10-31",27.2914,28.159,26.8181,27.597,50000.0],["2013-11-01",27.6069,27.8041,26.6209,27.0153,48400.0],["2013-11-04",26.9561,27.6266,26.9561,27.5576,40300.0],["2013-11-05",27.5083,27.6167,26.897,27.3703,29000.0],["2013-11-06",27.7055,27.8534,27.2026,27.459,17900.0],["2013-11-07",27.1632,27.6069,25.3195,27.0252,117900.0],["2013-11-08",26.8181,27.8928,26.7984,27.4491,47000.0],["2013-11-11",27.5083,27.7449,26.5618,26.6209,29900.0],["2013-11-12",26.404,26.5815,26.1082,26.3054,52800.0],["2013-11-13",26.2758,26.6702,26.2561,26.6308,17800.0],["2013-11-14",26.7294,26.9463,26.5223,26.7097,24100.0],["2013-11-15",26.6308,27.0745,26.6012,26.8083,29800.0],["2013-11-18",27.0942,28.0111,26.9167,27.3604,39100.0],["2013-11-19",27.5477,27.7646,26.9069,27.035,36000.0],["2013-11-20",27.1139,27.3801,27.0252,27.2519,30100.0],["2013-11-21",27.4688,28.0013,27.4688,27.7153,24000.0],["2013-11-22",27.8238,29.1154,27.6562,28.8788,58500.0],["2013-11-25",28.8788,28.9872,28.0999,28.5534,46700.0],["2013-11-26",28.5435,29.3422,28.5435,29.0069,68700.0],["2013-11-27",28.8985,29.421,28.8985,29.0562,21300.0],["2013-11-29",29.3126,29.5295,29.1647,29.2436,8600.0],["2013-12-02",29.1351,29.3619,27.8731,28.2971,36500.0],["2013-12-03",28.1393,29.2633,28.1393,28.9872,93400.0],["2013-12-04",28.7802,28.9478,27.9224,28.4252,28300.0],["2013-12-05",28.3464,28.6619,27.8534,27.952,21800.0],["2013-12-06",28.0999,28.5928,27.7351,28.2182,39700.0],["2013-12-09",28.1886,28.1886,26.7885,27.39,39700.0],["2013-12-10",27.2618,27.3604,26.8181,26.8674,52600.0],["2013-12-11",27.0547,27.0547,25.635,25.9012,39800.0],["2013-12-12",25.9012,27.5379,25.8913,27.3801,40100.0],["2013-12-13",27.5181,27.6956,26.9463,27.6266,32700.0],["2013-12-16",27.6167,28.514,27.6167,28.3661,22900.0],["2013-12-17",28.1097,28.5534,26.9069,27.7351,50400.0],["2013-12-18",27.8337,28.514,27.0449,28.3858,42000.0],["2013-12-19",28.0801,28.5041,27.8632,27.952,13400.0],["2013-12-20",27.9125,28.9872,27.7153,28.7407,57800.0],["2013-12-23",29.0069,29.0069,28.2971,28.4154,24900.0],["2013-12-24",28.1886,28.6914,28.1294,28.5435,7900.0],["2013-12-26",28.6421,29.0858,28.6224,28.721,12800.0],["2013-12-27",28.9182,28.9182,28.1294,28.3266,21600.0],["2013-12-30",28.1294,28.3759,27.4787,27.5576,29900.0],["2013-12-31",27.6069,27.6069,26.8773,27.1829,41100.0],["2014-01-02",26.9759,26.9759,25.842,26.3547,86700.0],["2014-01-03",26.3054,27.0054,26.0885,26.8576,27800.0],["2014-01-06",27.1632,27.2519,26.5913,26.8871,25200.0],["2014-01-07",26.6702,27.3801,26.3843,26.6406,54500.0],["2014-01-08",26.5125,26.542,25.635,26.3942,43700.0],["2014-01-09",26.542,26.542,25.6645,26.3153,35700.0],["2014-01-10",26.1772,26.3153,25.142,26.2956,41100.0],["2014-01-13",26.1674,26.1674,25.3096,25.8223,45100.0],["2014-01-14",25.8026,27.1533,25.7631,26.6604,55600.0],["2014-01-15",26.6406,27.2125,26.1575,26.9167,61000.0],["2014-01-16",26.6505,26.8378,26.2956,26.6604,47500.0],["2014-01-17",26.8083,26.8083,26.4237,26.6801,33500.0],["2014-01-21",26.8083,27.9125,26.8083,27.8139,35800.0],["2014-01-22",27.9618,28.4745,27.7449,28.3365,33500.0],["2014-01-23",28.2182,28.2971,27.4491,27.7153,23200.0],["2014-01-24",27.6167,27.7942,27.0449,27.528,30200.0],["2014-01-27",27.6956,27.6956,27.0054,27.3407,34200.0],["2014-01-28",27.3111,27.5674,27.0153,27.3505,33000.0],["2014-01-29",27.1731,28.0703,27.1336,27.9421,51200.0],["2014-01-30",27.883,29.7661,27.8041,29.352,68500.0],["2014-01-31",28.6027,28.8689,27.8928,28.4942,43900.0],["2014-02-03",28.5041,28.7605,26.9857,27.2224,39600.0],["2014-02-04",27.2519,27.9421,27.0843,27.2618,26200.0],["2014-02-05",27.1829,28.2478,27.0153,27.952,42200.0],["2014-02-06",28.1097,28.7506,27.8534,28.3168,38600.0],["2014-02-07",28.3168,28.514,27.6167,27.9125,46300.0],["2014-02-10",27.9421,28.514,27.4491,28.4844,33900.0],["2014-02-11",28.5238,28.8689,28.2971,28.514,47000.0],["2014-02-12",28.6224,29.2534,28.4548,29.214,33000.0],["2014-02-13",28.9971,30.2493,28.7605,30.0422,44700.0],["2014-02-14",30.0816,30.5352,29.6971,30.3774,47400.0],["2014-02-18",30.3873,32.0043,30.3084,31.2352,51000.0],["2014-02-19",31.1169,31.4521,30.6141,30.9789,32700.0],["2014-02-20",31.038,33.3945,31.0282,32.5958,138700.0],["2014-02-21",32.7832,33.2564,31.2648,31.3634,127300.0],["2014-02-24",31.531,32.8621,31.531,31.9352,72100.0],["2014-02-25",32.0338,32.0338,31.0282,31.2549,19100.0],["2014-02-26",31.3733,32.1127,31.2549,31.7085,39400.0],["2014-02-27",31.6986,31.9845,31.5211,31.8367,24700.0],["2014-02-28",31.9352,32.4282,31.8071,32.0437,38300.0],["2014-03-03",32.0536,32.4184,31.1859,32.2508,37600.0],["2014-03-04",32.517,33.4438,32.2902,32.3494,67700.0],["2014-03-05",32.3986,32.3986,31.4718,31.8465,28600.0],["2014-03-06",32.1127,34.1635,32.0634,33.8579,121200.0],["2014-03-07",33.9762,34.1635,33.641,34.1339,36400.0],["2014-03-10",34.0945,34.3607,33.424,34.3213,31000.0],["2014-03-11",34.4692,34.4692,33.0099,33.5226,47800.0],["2014-03-12",33.1677,33.9072,33.1283,33.217,47300.0],["2014-03-13",32.9311,32.9409,31.2845,31.9451,121100.0],["2014-03-14",31.0577,31.3042,30.9591,31.1366,76700.0],["2014-03-17",31.0972,31.3042,29.8056,30.0225,84100.0],["2014-03-18",30.1507,31.6099,29.8943,30.9099,101000.0],["2014-03-19",31.5507,31.5507,30.1408,30.2098,74800.0],["2014-03-20",30.0422,30.3873,29.7464,29.983,44200.0],["2014-03-21",30.0718,30.269,29.8253,29.9929,87400.0],["2014-03-24",29.9929,29.9929,28.79,28.9281,67800.0],["2014-03-25",28.9379,29.3323,28.7112,28.9675,95500.0],["2014-03-26",29.0957,29.2633,28.0407,28.1294,61300.0],["2014-03-27",28.3858,28.3956,27.883,28.2478,103900.0],["2014-03-28",28.5238,28.9379,28.2675,28.4449,88200.0],["2014-03-31",28.7013,30.1605,28.3168,29.7168,98900.0],["2014-04-01",29.707,30.1802,29.5295,29.8549,48300.0],["2014-04-02",29.8549,30.1309,29.5196,29.7957,42300.0],["2014-04-03",29.6774,30.1901,28.8985,30.1014,60200.0],["2014-04-04",30.2197,30.2986,29.8549,30.0028,75200.0],["2014-04-07",29.7859,29.7859,29.145,29.283,44800.0],["2014-04-08",29.3816,31.038,29.3816,30.407,68900.0],["2014-04-09",30.6042,30.969,30.1014,30.762,29900.0],["2014-04-10",30.762,31.0084,29.9042,30.3183,52000.0],["2014-04-11",30.1901,30.831,30.1901,30.5056,39100.0],["2014-04-14",30.7817,31.3141,30.338,30.6831,48700.0],["2014-04-15",30.8408,30.8408,30.0816,30.5845,56600.0],["2014-04-16",30.8803,30.9197,30.2591,30.7718,28100.0],["2014-04-17",30.7028,31.5211,30.6042,31.2944,40000.0],["2014-04-21",31.2747,32.0437,31.2056,31.7479,19800.0],["2014-04-22",31.7183,31.9451,31.0972,31.2648,24000.0],["2014-04-23",31.2747,32.1324,31.2056,31.3732,54500.0],["2014-04-24",31.5507,31.6296,31.2155,31.4028,45900.0],["2014-04-25",31.0084,31.0084,29.3027,29.6281,156900.0],["2014-04-28",29.6971,30.1901,29.4999,30.1408,45300.0],["2014-04-29",30.3281,30.3281,29.5887,29.9239,60600.0],["2014-04-30",29.8253,30.4267,29.5788,30.2591,43700.0],["2014-05-01",30.2098,30.2098,29.5788,29.7859,59200.0],["2014-05-02",29.914,30.545,29.8844,30.3479,49900.0],["2014-05-05",30.0718,30.6634,29.8253,30.0521,43500.0],["2014-05-06",29.9633,30.407,29.7267,29.8746,55400.0],["2014-05-07",29.914,30.1211,29.8253,30.0225,31600.0],["2014-05-08",30.0225,30.4859,29.5098,29.5788,39200.0],["2014-05-09",29.4802,30.0323,29.421,29.9732,29900.0],["2014-05-12",30.1211,30.7718,30.0718,30.7028,32300.0],["2014-05-13",30.6436,30.7028,30.0521,30.1211,111100.0],["2014-05-14",30.0915,30.3676,29.4013,29.5394,68400.0],["2014-05-15",29.4802,29.5887,28.6914,29.1055,48700.0],["2014-05-16",29.0365,29.283,28.5238,29.0562,28600.0],["2014-05-19",28.9083,29.1943,28.6323,28.9478,19500.0],["2014-05-20",28.79,28.79,28.1097,28.4942,55700.0],["2014-05-21",28.4351,28.7013,28.0308,28.6027,41800.0],["2014-05-22",28.7112,29.3718,28.7112,29.2436,25000.0],["2014-05-23",29.2732,29.5985,28.9576,29.5492,26400.0],["2014-05-27",29.6675,30.1112,29.5788,29.8746,42000.0],["2014-05-28",29.7563,29.8746,29.3323,29.5295,42000.0],["2014-05-29",29.7859,30.3971,29.638,29.8746,78500.0],["2014-05-30",29.9633,29.9633,29.5788,29.6182,81400.0],["2014-06-02",29.6873,29.6873,29.3323,29.5591,24000.0],["2014-06-03",29.3422,29.6084,29.0267,29.421,39700.0],["2014-06-04",29.4013,29.4013,28.9478,29.1647,22300.0],["2014-06-05",29.1253,29.983,28.8788,29.8253,38800.0],["2014-06-06",29.9929,30.8606,29.8549,30.6831,67100.0],["2014-06-09",30.5943,31.4817,30.2394,31.2747,41600.0],["2014-06-10",31.2352,31.8564,31.0479,31.8169,41500.0],["2014-06-11",31.7874,32.1029,31.3535,32.024,43100.0],["2014-06-12",31.7578,32.4972,31.7183,32.3789,70300.0],["2014-06-13",32.5761,33.5424,32.2212,33.4733,77300.0],["2014-06-16",33.6311,34.3607,33.6311,34.203,90800.0],["2014-06-17",34.2227,34.2621,32.9212,33.0888,52200.0],["2014-06-18",32.9705,32.9705,32.0043,32.3099,30500.0],["2014-06-19",32.4677,32.8423,31.9451,32.4578,22400.0],["2014-06-20",32.655,32.9508,32.586,32.7832,54200.0],["2014-06-23",32.7142,32.8719,31.9155,32.3592,26000.0],["2014-06-24",32.1817,32.7142,31.3437,31.4324,22900.0],["2014-06-25",31.1859,32.0043,30.9394,31.9254,30200.0],["2014-06-26",31.7676,31.9944,31.3732,31.7972,27200.0],["2014-06-27",31.5014,32.5071,31.5014,32.4775,46100.0],["2014-06-30",32.2113,32.7437,31.9352,32.5958,28800.0],["2014-07-01",32.9113,33.5325,32.8029,32.8916,29800.0],["2014-07-02",32.7832,32.9508,31.8761,32.1719,32000.0],["2014-07-03",32.3001,32.8423,32.3001,32.7635,9000.0],["2014-07-07",32.4282,32.4282,31.7479,31.7676,24100.0],["2014-07-08",31.6493,31.6493,30.762,31.3437,35800.0],["2014-07-09",31.3437,31.5014,30.8704,31.0183,21700.0],["2014-07-10",30.4464,31.1761,30.2098,30.8408,31400.0],["2014-07-11",30.7718,30.7817,30.4169,30.4662,34900.0],["2014-07-14",30.8113,30.8901,30.5648,30.8211,21500.0],["2014-07-15",30.6929,31.0084,30.2,30.5845,53500.0],["2014-07-16",30.8803,31.1563,30.4169,30.8803,57900.0],["2014-07-17",30.4464,30.7718,30.4366,30.4957,63600.0],["2014-07-18",30.5352,30.9789,30.5352,30.831,60200.0],["2014-07-21",30.5648,30.7817,30.3084,30.6929,51300.0],["2014-07-22",30.9591,31.0577,30.6929,30.9986,66000.0],["2014-07-23",30.8803,31.1169,30.8408,31.0183,46100.0],["2014-07-24",30.9887,31.2747,30.9394,31.0577,41500.0],["2014-07-25",30.6929,31.2254,30.6831,31.0972,53900.0],["2014-07-28",31.0873,31.7676,31.0676,31.6197,35400.0],["2014-07-29",31.6296,31.9254,31.3535,31.4817,42400.0],["2014-07-30",31.6099,31.6789,31.3437,31.6197,60000.0],["2014-07-31",31.5409,31.5409,30.4267,30.762,112800.0],["2014-08-01",30.5746,31.7676,30.5746,31.2254,79000.0],["2014-08-04",31.2747,31.2747,30.269,30.8901,41600.0],["2014-08-05",30.6338,30.7718,29.8746,30.2,21400.0],["2014-08-06",29.9633,30.7915,29.8647,30.3281,35200.0],["2014-08-07",30.2197,31.0676,30.2197,30.8605,33400.0],["2014-08-08",30.7817,30.7817,29.1844,29.8352,38700.0],["2014-08-11",29.8154,30.1605,29.0562,29.2239,29600.0],["2014-08-12",29.0562,29.0858,28.5435,28.721,33300.0],["2014-08-13",28.6619,29.0267,28.4942,28.7703,32900.0],["2014-08-14",28.8196,28.8591,27.8928,27.9914,25500.0],["2014-08-15",28.0407,28.514,27.5477,28.4942,71100.0],["2014-08-18",28.5928,28.7407,28.4055,28.6126,41500.0],["2014-08-19",28.6816,28.8393,28.514,28.7506,49700.0],["2014-08-20",28.5928,28.6914,28.3562,28.5633,34700.0],["2014-08-21",28.5238,28.7407,28.1196,28.6816,40200.0],["2014-08-22",28.652,29.0168,28.4942,28.6914,41100.0],["2014-08-25",28.7506,29.0365,28.6816,28.9478,31500.0],["2014-08-26",29.076,29.3422,28.9084,29.1943,34700.0],["2014-08-27",29.1746,29.4112,29.0069,29.2436,23300.0],["2014-08-28",29.1943,29.3027,28.8985,29.0365,37300.0],["2014-08-29",29.2041,29.3323,28.9478,29.2633,17600.0],["2014-09-02",29.1943,29.4506,28.8295,29.0957,30200.0],["2014-09-03",29.3225,29.4999,28.8393,28.8886,20400.0],["2014-09-04",28.8689,28.9379,27.6562,27.7548,52600.0],["2014-09-05",27.6167,27.6562,27.1435,27.3505,77800.0],["2014-09-08",27.035,27.1435,26.404,26.5913,89600.0],["2014-09-09",26.335,26.335,25.635,25.9603,79600.0],["2014-09-10",25.8815,26.1082,25.5462,25.6645,93300.0],["2014-09-11",25.2504,26.5125,25.142,26.1477,65400.0],["2014-09-12",26.1082,26.1575,25.635,26.0195,42400.0],["2014-09-15",25.98,26.473,25.98,26.2068,37500.0],["2014-09-16",26.1772,26.6899,26.0885,26.4927,27900.0],["2014-09-17",26.5125,26.7195,26.1279,26.1575,34200.0],["2014-09-18",26.266,26.2956,25.8026,25.8322,83100.0],["2014-09-19",25.8716,26.0392,25.142,25.2406,72600.0],["2014-09-22",25.142,25.1518,23.8997,24.0278,90700.0],["2014-09-23",23.8997,24.3039,23.4856,23.5349,70500.0],["2014-09-24",23.4658,23.9095,22.9236,23.6433,76100.0],["2014-09-25",23.525,23.663,23.032,23.4658,59400.0],["2014-09-26",23.4363,24.649,23.3081,24.6096,49100.0],["2014-09-29",24.2349,24.4912,23.9983,24.4025,30600.0],["2014-09-30",24.3236,24.4124,23.7025,23.7321,52400.0],["2014-10-01",23.7025,23.7025,22.9334,23.101,70400.0],["2014-10-02",23.0024,23.3475,22.6278,23.2588,49100.0],["2014-10-03",23.3968,23.3968,22.7757,22.8447,32400.0],["2014-10-06",22.9334,23.1602,22.6081,22.894,23600.0],["2014-10-07",22.7855,23.3475,22.6869,22.9729,33900.0],["2014-10-08",23.0024,23.2391,21.839,22.9039,177100.0],["2014-10-09",22.8151,23.0517,21.1291,21.6911,114700.0],["2014-10-10",21.4545,21.6221,20.6066,21.1686,205600.0],["2014-10-13",21.2376,22.1447,21.1488,21.7306,83400.0],["2014-10-14",21.7404,22.7461,21.6911,22.0066,136600.0],["2014-10-15",21.8785,23.7123,21.5629,23.4954,95700.0],["2014-10-16",23.2785,24.6589,23.032,24.4617,88500.0],["2014-10-17",25.4181,25.8322,23.2095,23.2489,80400.0],["2014-10-20",23.3968,23.5151,22.9433,23.2095,63000.0],["2014-10-21",23.456,23.9884,23.456,23.9785,70500.0],["2014-10-22",23.9194,24.0574,22.963,23.1306,62300.0],["2014-10-23",23.4363,24.4814,23.3771,23.8208,68500.0],["2014-10-24",23.8898,23.9095,23.0517,23.387,67300.0],["2014-10-27",23.0813,23.0813,22.1447,22.6475,111600.0],["2014-10-28",22.8151,23.4757,22.5686,23.0715,106300.0],["2014-10-29",23.2687,24.0673,23.2194,23.9687,71100.0],["2014-10-30",23.9391,25.0434,23.7912,24.6391,41000.0],["2014-10-31",25.0434,25.4378,24.4518,25.3688,74900.0],["2014-11-03",25.3885,25.7927,24.4222,24.6687,51600.0],["2014-11-04",24.6884,24.9152,23.1799,23.3081,76900.0],["2014-11-05",23.663,24.4913,23.2785,24.1462,49600.0],["2014-11-06",23.8109,23.8109,22.4405,23.4264,48500.0],["2014-11-07",23.2588,24.5011,23.0715,24.5011,53100.0],["2014-11-10",24.8758,26.1279,24.4715,26.0885,115100.0],["2014-11-11",26.1181,26.3251,25.3195,25.9603,78200.0],["2014-11-12",25.8026,26.2463,25.6843,26.0195,62800.0],["2014-11-13",26.0688,26.6406,25.6152,26.1279,100500.0],["2014-11-14",26.3153,26.5618,25.9603,26.3744,79600.0],["2014-11-17",26.2068,26.6111,25.9209,26.0984,129100.0],["2014-11-18",26.0885,26.3843,25.6645,25.8815,71500.0],["2014-11-19",25.842,25.842,24.5307,24.8166,55700.0],["2014-11-20",24.6884,25.4476,24.6884,25.2307,24900.0],["2014-11-21",25.6941,25.773,24.8363,25.0828,37700.0],["2014-11-24",25.0039,25.2307,24.718,24.9744,25500.0],["2014-11-25",24.9941,25.1814,23.9884,24.2743,41400.0],["2014-11-26",24.156,24.4321,23.663,24.2645,50300.0],["2014-11-28",23.8208,23.8208,22.8348,22.8348,50600.0],["2014-12-01",22.7362,22.7362,21.701,21.7207,88700.0],["2014-12-02",21.6911,22.2926,21.6911,22.0165,56200.0],["2014-12-03",22.2334,23.032,21.8094,22.5095,25500.0],["2014-12-04",22.3616,23.1306,22.1742,22.7067,25800.0],["2014-12-05",22.6081,23.5644,22.6081,23.0616,27500.0],["2014-12-08",22.8644,22.8644,21.346,21.4939,64000.0],["2014-12-09",21.4052,23.0025,21.4052,22.9137,52300.0],["2014-12-10",22.6081,22.8644,22.1841,22.194,50900.0],["2014-12-11",22.1841,22.5095,21.5728,21.632,46000.0],["2014-12-12",21.1981,21.8193,21.07,21.5925,54300.0],["2014-12-15",21.5235,21.7306,20.9812,21.1094,42700.0],["2014-12-16",20.9418,21.4939,20.3699,20.9319,86000.0],["2014-12-17",20.9319,21.5432,20.9319,21.1981,125800.0],["2014-12-18",21.6221,21.9376,21.3165,21.7503,88400.0],["2014-12-19",21.7503,22.1841,21.6024,21.7996,154500.0],["2014-12-22",21.5038,22.0263,21.1784,21.7503,30800.0],["2014-12-23",21.9771,22.3024,21.7404,21.908,29500.0],["2014-12-24",21.7207,22.0461,21.2869,21.9475,26600.0],["2014-12-26",21.9376,22.4602,21.908,22.2433,26300.0],["2014-12-29",22.3123,22.9729,22.3123,22.9236,34500.0],["2014-12-30",22.6968,22.9334,22.6869,22.7954,26000.0],["2014-12-31",22.7165,23.1996,22.1841,22.7165,70000.0],["2015-01-02",22.6672,23.0419,22.3912,22.6672,31000.0],["2015-01-05",22.5489,22.5489,21.7108,21.9475,43300.0],["2015-01-06",21.8982,22.1644,20.7052,20.8728,50900.0],["2015-01-07",21.0207,21.07,20.2023,20.7742,34500.0],["2015-01-08",20.9319,21.3165,20.4291,20.5671,51500.0],["2015-01-09",20.508,20.5671,19.6009,19.9953,57000.0],["2015-01-12",19.9263,19.9263,18.753,19.4234,37400.0],["2015-01-13",19.4037,19.9164,19.1966,19.5121,48200.0],["2015-01-14",19.2854,20.1136,19.2755,19.946,31100.0],["2015-01-15",20.1037,20.1432,19.1769,19.2164,35400.0],["2015-01-16",19.0783,20.3404,19.0783,20.3305,39700.0],["2015-01-20",20.1333,20.5671,19.4333,20.3305,36200.0],["2015-01-21",20.3108,21.0798,20.3108,20.8333,39100.0],["2015-01-22",20.9714,21.3263,20.5474,21.2573,29600.0],["2015-01-23",21.2672,21.7996,20.9221,21.6911,31700.0],["2015-01-26",21.6122,21.9573,21.4644,21.701,31000.0],["2015-01-27",21.346,21.8193,21.2573,21.3559,29500.0],["2015-01-28",21.139,21.2869,19.6995,19.8277,42300.0],["2015-01-29",19.7192,20.084,19.2755,20.0446,30200.0],["2015-01-30",19.6009,20.3502,19.5319,19.9065,99500.0],["2015-02-02",19.9164,20.4883,19.9164,20.3305,43900.0],["2015-02-03",20.5671,21.3559,20.5277,20.9714,56300.0],["2015-02-04",20.7545,20.9221,20.3897,20.4883,51100.0],["2015-02-05",20.6657,20.8629,20.0643,20.3699,74500.0],["2015-02-06",20.3601,20.508,19.5417,19.9065,56600.0],["2015-02-09",19.9263,20.1432,19.6798,19.7586,64400.0],["2015-02-10",19.9263,19.9263,18.7332,18.9206,57900.0],["2015-02-11",18.6938,18.6938,17.8952,18.1022,61800.0],["2015-02-12",18.3191,18.8318,18.2304,18.8023,52400.0],["2015-02-13",18.7135,19.6502,18.7135,19.6206,32300.0],["2015-02-17",19.6699,20.0248,19.3938,19.9854,24100.0],["2015-02-18",19.9164,20.1727,19.5614,19.66,14300.0],["2015-02-19",19.3938,20.1826,19.3938,19.9657,19700.0],["2015-02-20",20.015,20.0446,19.0487,19.2459,31800.0],["2015-02-23",19.1572,19.2459,18.5459,19.1178,16700.0],["2015-02-24",18.9304,19.4136,18.467,18.6544,44100.0],["2015-02-25",18.5459,18.7234,17.9543,18.1515,72800.0],["2015-02-26",18.0726,19.0093,18.0628,18.96,90800.0],["2015-02-27",18.8713,19.2755,18.7431,19.0093,44500.0],["2015-03-02",19.0586,19.2065,18.6445,19.0882,16300.0],["2015-03-03",19.0487,19.1671,18.7332,18.891,17200.0],["2015-03-04",18.8417,18.96,18.5065,18.8713,33800.0],["2015-03-05",18.8713,18.8713,18.5163,18.7727,13500.0],["2015-03-06",18.4966,18.8121,18.0529,18.0924,29400.0],["2015-03-09",17.9248,18.4572,17.8952,18.2205,34800.0],["2015-03-10",17.9938,18.2205,17.629,17.7177,26800.0],["2015-03-11",17.7473,18.3882,17.7473,18.2403,22600.0],["2015-03-12",18.7332,19.4727,18.4375,19.4727,42600.0],["2015-03-13",19.2854,19.2854,17.767,18.6839,38900.0],["2015-03-16",18.7037,18.7037,18.0628,18.3487,20500.0],["2015-03-17",18.1022,18.4473,18.1022,18.2896,43800.0],["2015-03-18",18.1121,18.2304,17.8952,17.9543,57300.0],["2015-03-19",17.8952,18.6248,17.7571,18.4868,18000.0],["2015-03-20",18.7924,19.6798,18.7924,19.4234,99100.0],["2015-03-23",19.3643,20.0741,19.1572,19.2558,37800.0],["2015-03-24",19.1868,19.8868,19.1868,19.6798,30800.0],["2015-03-25",19.6502,19.9065,19.2854,19.3248,21600.0],["2015-03-26",19.5319,19.8375,19.1671,19.2164,17500.0],["2015-03-27",18.9995,18.9995,18.6445,18.7727,25500.0],["2015-03-30",18.8121,18.9403,18.6445,18.6741,31800.0],["2015-03-31",18.6642,19.1276,18.5558,18.9502,28300.0],["2015-04-01",19.1178,19.8277,19.029,19.8079,44100.0],["2015-04-02",19.877,20.4291,19.7488,20.3206,24300.0],["2015-04-06",20.1136,20.8826,20.1136,20.7446,21500.0],["2015-04-07",20.784,21.5925,20.6953,20.9024,61200.0],["2015-04-08",20.9714,21.5432,20.9714,21.3658,22800.0],["2015-04-09",21.5334,22.0263,21.5235,22.0066,22000.0],["2015-04-10",22.2038,22.4306,21.9672,22.2334,32400.0],["2015-04-13",22.401,22.6081,22.1742,22.5785,33500.0],["2015-04-14",22.5489,23.6039,22.4996,23.3081,37800.0],["2015-04-15",23.6532,25.073,23.4757,24.8068,77500.0],["2015-04-16",24.511,25.1518,24.156,25.1321,85600.0],["2015-04-17",24.9842,24.9842,23.8997,24.3138,71400.0],["2015-04-20",24.3138,25.0039,24.156,24.1659,90500.0],["2015-04-21",24.3138,24.3532,23.3278,23.663,66300.0],["2015-04-22",23.663,24.1955,23.101,24.1659,60500.0],["2015-04-23",24.1166,24.6293,24.1166,24.3039,36500.0],["2015-04-24",24.1856,24.4814,23.8602,24.2448,76900.0],["2015-04-27",24.4518,25.1223,24.3236,24.718,74700.0],["2015-04-28",24.649,25.1913,24.649,25.1124,62900.0],["2015-04-29",25.0237,25.5364,24.5011,25.211,70900.0],["2015-04-30",25.1617,25.7336,24.8561,24.9941,63700.0],["2015-05-01",24.9152,25.2899,24.3532,24.4321,80700.0],["2015-05-04",24.3335,24.5898,23.8405,23.8898,36800.0],["2015-05-05",23.7321,24.3927,23.4757,23.7616,66700.0],["2015-05-06",24.0278,24.649,23.6828,23.9194,75300.0],["2015-05-07",23.0813,23.3377,21.8489,22.9729,45300.0],["2015-05-08",23.0616,23.8602,22.9729,23.663,59900.0],["2015-05-11",23.8602,24.1067,23.5447,23.7321,130700.0],["2015-05-12",23.6926,24.3236,23.1109,23.5447,29600.0],["2015-05-13",23.6335,23.7025,23.1405,23.2687,17900.0],["2015-05-14",23.3377,23.6335,22.5686,22.6376,27700.0],["2015-05-15",22.6179,22.6179,21.77,22.5686,29200.0],["2015-05-18",22.4306,22.5785,21.8489,22.3517,33000.0],["2015-05-19",22.2235,22.2827,21.7306,22.0362,41600.0],["2015-05-20",22.0559,22.6869,21.9573,22.539,31200.0],["2015-05-21",22.6376,22.8546,21.5531,21.7306,81000.0],["2015-05-22",21.7404,22.2334,21.4249,21.7108,29700.0],["2015-05-26",21.5629,21.5728,20.7446,21.4742,35700.0],["2015-05-27",22.2827,23.2687,22.0658,23.2095,82300.0],["2015-05-28",23.2095,24.2743,22.9926,23.8602,37200.0],["2015-05-29",23.7616,24.6096,23.5842,23.8109,97600.0],["2015-06-01",23.8602,23.8602,22.6574,22.8841,64500.0],["2015-06-02",22.9236,23.6039,22.6869,22.7855,38700.0],["2015-06-03",22.8743,23.663,22.6278,23.3673,26000.0],["2015-06-04",23.1898,23.1898,22.5489,22.6475,22200.0],["2015-06-05",22.5686,23.6236,22.5095,23.5842,29500.0],["2015-06-08",23.3278,23.5644,22.9433,23.2391,13200.0],["2015-06-09",23.4264,23.4856,22.8053,22.8841,16600.0],["2015-06-10",23.2391,23.8701,23.2391,23.5349,25900.0],["2015-06-11",23.6236,23.6236,22.5883,22.8053,21100.0],["2015-06-12",22.8053,22.9433,22.4405,22.6179,30200.0],["2015-06-15",22.6968,23.1701,22.1545,22.8743,55400.0],["2015-06-16",22.8743,23.032,22.8447,22.8743,43600.0],["2015-06-17",22.8546,23.2785,22.47,22.5686,44100.0],["2015-06-18",22.8644,23.6729,22.3616,23.6433,55500.0],["2015-06-19",23.6433,23.6433,21.9573,22.0658,110100.0],["2015-06-22",22.1447,22.3517,21.8785,21.8982,45900.0],["2015-06-23",21.701,22.5785,21.2474,22.1052,40700.0],["2015-06-24",22.0756,22.5785,21.8193,22.0362,26700.0],["2015-06-25",22.2137,22.3714,21.5827,22.2926,29900.0],["2015-06-26",22.2334,22.2334,21.5629,21.7601,52300.0],["2015-06-29",21.4742,21.7996,21.4348,21.7108,35100.0],["2015-06-30",21.7207,22.5686,21.5531,22.4996,30000.0],["2015-07-01",22.5588,22.5588,21.4545,21.6911,49500.0],["2015-07-02",21.7799,22.0559,21.5235,21.6024,16700.0],["2015-07-06",21.4446,21.8193,21.139,21.3263,25500.0],["2015-07-07",21.1291,21.8982,20.4291,21.839,81800.0],["2015-07-08",21.7207,21.9771,21.1291,21.3756,38700.0],["2015-07-09",21.6813,21.8489,21.1587,21.2573,43200.0],["2015-07-10",21.4545,21.7207,21.2672,21.4841,30600.0],["2015-07-13",21.4446,21.6122,21.0502,21.4446,16000.0],["2015-07-14",21.1488,22.2334,21.1488,22.0756,26200.0],["2015-07-15",21.7799,21.9869,20.9615,21.0601,16900.0],["2015-07-16",21.0503,21.4151,20.9122,21.1094,14800.0],["2015-07-17",20.7052,20.7052,19.3445,20.4488,45500.0],["2015-07-20",20.2812,20.2911,19.6305,19.7981,46900.0],["2015-07-21",19.7685,20.4784,19.7192,19.7784,35100.0],["2015-07-22",19.6699,20.1136,19.6206,19.8178,51900.0],["2015-07-23",19.8868,20.2418,19.5319,19.6305,37000.0],["2015-07-24",19.5122,19.7586,18.9995,19.0389,47300.0],["2015-07-27",18.6445,19.2459,18.4868,18.5163,43800.0],["2015-07-28",18.5065,19.2854,18.3093,19.2459,24700.0],["2015-07-29",19.2361,20.2615,19.0586,20.1333,45300.0],["2015-07-30",20.2319,20.3502,19.8474,20.153,31900.0],["2015-07-31",20.2812,20.646,19.66,19.8375,34300.0],["2015-08-03",19.6995,19.8277,18.8023,19.0586,27900.0],["2015-08-04",19.098,19.7389,18.9403,19.3051,49200.0],["2015-08-05",19.4629,19.7586,18.9896,19.2065,32800.0],["2015-08-06",19.3643,20.4685,19.0093,20.3206,32600.0],["2015-08-07",20.015,21.0502,19.877,20.0544,33100.0],["2015-08-10",19.9164,21.208,19.9164,21.208,33800.0],["2015-08-11",20.8826,21.9376,20.7249,21.5925,41100.0],["2015-08-12",21.3263,21.8489,20.784,20.8136,22600.0],["2015-08-13",20.784,20.784,20.0643,20.2122,21600.0],["2015-08-14",20.1333,20.5967,19.8079,20.1432,14800.0],["2015-08-17",20.0248,20.3206,19.5713,20.084,21900.0],["2015-08-18",19.7685,20.4094,19.7685,20.3699,28400.0],["2015-08-19",19.9953,20.3305,19.7192,20.153,16600.0],["2015-08-20",20.084,20.2319,19.4629,19.7586,51800.0],["2015-08-21",19.4136,20.153,19.315,20.0643,47700.0],["2015-08-24",18.7924,19.8178,18.4769,18.7234,52500.0],["2015-08-25",19.453,19.6206,18.467,18.5853,50400.0],["2015-08-26",18.9699,19.5319,18.5656,19.4924,43100.0],["2015-08-27",19.5319,20.4192,19.5121,20.4192,40500.0],["2015-08-28",20.2122,21.1291,20.084,20.5967,62200.0],["2015-08-31",20.1826,21.632,20.1037,21.3855,102400.0],["2015-09-01",20.9122,21.2376,20.3009,20.439,36500.0],["2015-09-02",20.577,20.6263,19.7488,20.3206,24300.0],["2015-09-03",20.3009,20.6559,20.1826,20.3108,10300.0],["2015-09-04",19.8868,20.2911,19.8474,20.0742,13400.0],["2015-09-08",20.2319,20.6559,19.8079,20.5671,17200.0],["2015-09-09",20.577,21.208,20.1432,20.3206,32300.0],["2015-09-10",20.4883,20.6854,20.2023,20.5868,24200.0],["2015-09-11",20.3404,20.8136,19.6206,20.1727,36700.0],["2015-09-14",19.9657,20.1432,19.0389,19.6798,18200.0],["2015-09-15",19.6305,20.2812,19.6305,20.0347,16200.0],["2015-09-16",20.2418,21.0108,19.8671,20.7643,95700.0],["2015-09-17",20.8531,21.0207,20.4192,20.4883,33100.0],["2015-09-18",20.2615,20.2615,19.4333,19.9558,31900.0],["2015-09-21",20.222,20.6263,19.7784,19.9657,16800.0],["2015-09-22",19.66,20.4981,19.66,20.2911,25800.0],["2015-09-23",20.2516,20.3699,19.4333,19.5121,35600.0],["2015-09-24",19.5614,20.1826,18.9896,19.8277,35900.0],["2015-09-25",19.8277,21.2967,19.098,19.8572,74600.0],["2015-09-28",19.8079,19.8079,19.2854,19.4234,37500.0],["2015-09-29",19.5516,20.1727,19.1276,19.5516,30700.0],["2015-09-30",19.5713,19.66,18.7628,19.029,50300.0],["2015-10-01",19.3445,19.6896,18.5755,18.6445,61800.0],["2015-10-02",18.536,19.315,18.2205,18.4769,60200.0],["2015-10-05",18.7332,19.4826,18.6839,19.1671,69200.0],["2015-10-06",19.3643,20.3108,19.1769,20.2516,74000.0],["2015-10-07",20.2023,20.7052,19.7784,20.3897,93300.0],["2015-10-08",20.1333,20.715,20.084,20.6953,47400.0],["2015-10-09",20.7052,21.0601,20.5375,20.9911,32500.0],["2015-10-12",21.0601,21.0601,20.1432,20.715,42000.0],["2015-10-13",20.6066,21.0009,20.1629,20.1727,36100.0],["2015-10-14",20.0643,20.4094,20.0249,20.0742,46100.0],["2015-10-15",19.9361,20.3995,19.522,20.3305,82700.0],["2015-10-16",20.439,21.2277,19.7389,20.8531,125700.0],["2015-10-19",20.7052,21.4545,20.5868,21.0108,83700.0],["2015-10-20",21.07,21.9869,21.07,21.701,67400.0],["2015-10-21",21.6024,22.3024,21.3658,21.9376,35400.0],["2015-10-22",22.1447,23.3574,22.0066,22.7461,38200.0],["2015-10-23",22.5588,23.0517,22.0362,22.9433,61000.0],["2015-10-26",22.8348,23.1898,21.208,21.3066,67900.0],["2015-10-27",21.277,21.346,20.2122,20.5868,47600.0],["2015-10-28",20.6559,21.1488,20.2615,21.07,97400.0],["2015-10-29",21.0305,21.346,20.7939,21.1883,54000.0],["2015-10-30",21.4348,22.6771,20.4291,22.2038,113900.0],["2015-11-02",22.0559,22.6771,21.9771,22.5193,41600.0],["2015-11-03",22.5785,23.2687,22.5785,22.7461,67500.0],["2015-11-04",22.8151,22.9729,21.9771,22.194,39300.0],["2015-11-05",22.6869,23.7025,21.5432,23.6039,83700.0],["2015-11-06",23.5743,23.8011,22.9137,23.6433,36700.0],["2015-11-09",23.7814,24.1264,22.6574,22.7954,48900.0],["2015-11-10",22.8743,23.2588,22.4503,23.0813,35100.0],["2015-11-11",23.3673,23.3673,22.4503,22.7461,17500.0],["2015-11-12",22.3221,22.7954,22.0263,22.1545,29400.0],["2015-11-13",21.9968,22.332,21.6813,21.8587,44200.0],["2015-11-16",21.9179,22.3221,21.6517,22.0066,48100.0],["2015-11-17",21.908,22.3813,21.1488,21.6714,60800.0],["2015-11-18",22.0658,22.539,21.4249,22.4799,56700.0],["2015-11-19",22.332,22.332,21.5531,21.8193,32000.0],["2015-11-20",21.9968,22.1348,21.701,21.908,21500.0],["2015-11-23",21.9672,22.0461,21.6714,21.8094,26800.0],["2015-11-24",22.0658,22.1742,21.5432,21.9771,42800.0],["2015-11-25",21.701,22.6968,21.5728,22.4602,23400.0],["2015-11-27",22.2728,22.9827,22.2728,22.8447,22500.0],["2015-11-30",22.8841,23.456,22.756,22.894,43400.0],["2015-12-01",22.9334,23.456,22.9334,23.0222,23800.0],["2015-12-02",22.8546,23.0222,22.4207,22.5785,24300.0],["2015-12-03",22.8743,23.3377,22.7362,22.9532,72300.0],["2015-12-04",22.6672,23.0222,22.3616,22.4404,48700.0],["2015-12-07",22.0165,22.0165,20.0939,20.1826,29300.0],["2015-12-08",20.2122,20.2122,19.6798,19.7093,21500.0],["2015-12-09",19.8178,20.3108,19.4727,19.9854,62000.0],["2015-12-10",19.8079,20.3897,19.8079,20.2911,27600.0],["2015-12-11",20.2615,20.6756,19.8277,19.9263,39300.0],["2015-12-14",19.7586,19.7882,19.4826,19.7192,34500.0],["2015-12-15",19.8572,20.1925,19.5319,19.7291,25600.0],["2015-12-16",19.5023,19.9657,18.9304,19.522,53400.0],["2015-12-17",19.4136,19.9164,19.4136,19.6798,58000.0],["2015-12-18",19.7192,20.2516,19.7192,20.015,83900.0],["2015-12-21",20.015,20.8531,19.8178,20.3699,87600.0],["2015-12-22",20.3009,21.6911,20.1629,21.4151,46300.0],["2015-12-23",21.701,22.1644,21.5925,22.1151,23000.0],["2015-12-24",22.1545,22.1545,21.7207,21.7306,7400.0],["2015-12-28",21.5235,21.8587,21.139,21.632,23900.0],["2015-12-29",21.9278,22.1447,21.6911,22.0954,37200.0],["2015-12-30",21.8587,22.3123,21.7897,22.2334,42600.0],["2015-12-31",22.263,22.332,21.9278,21.9869,40700.0],["2016-01-04",21.7799,21.9573,21.0798,21.6517,79500.0],["2016-01-05",21.6911,22.1841,21.0995,22.0954,48000.0],["2016-01-06",21.6024,22.4897,21.6024,21.8193,76000.0],["2016-01-07",21.4644,21.5334,19.7784,20.439,150600.0],["2016-01-08",20.5178,20.5178,19.591,19.7685,93600.0],["2016-01-11",20.2615,20.4488,19.1473,19.6107,119100.0],["2016-01-12",19.8079,19.8079,18.467,18.9797,67300.0],["2016-01-13",18.9797,19.0685,17.698,17.8755,71700.0],["2016-01-14",18.0234,18.7332,17.8459,18.5459,59700.0],["2016-01-15",17.8952,18.4572,17.274,18.2008,38600.0],["2016-01-19",18.4079,18.4079,17.9346,18.0726,57400.0],["2016-01-20",17.836,18.1515,16.8402,17.5501,88800.0],["2016-01-21",17.3628,17.9445,17.3628,17.5008,52700.0],["2016-01-22",18.0628,18.1614,17.2543,17.7078,69800.0],["2016-01-25",17.4318,17.9741,16.9881,17.0473,42000.0],["2016-01-26",17.3726,17.905,17.136,17.7177,46500.0],["2016-01-27",17.7571,18.0431,17.2444,17.343,38500.0],["2016-01-28",17.9839,18.4177,17.6684,17.905,34000.0],["2016-01-29",17.9346,18.6839,17.9346,18.6544,66400.0],["2016-02-01",18.3191,18.8121,17.8656,18.0332,63500.0],["2016-02-02",17.7473,18.0529,17.4614,17.6388,57000.0],["2016-02-03",17.7473,17.9543,16.8895,17.6585,39700.0],["2016-02-04",17.7473,18.5854,17.7473,17.8755,23400.0],["2016-02-05",17.7473,17.8557,17.2346,17.2444,33900.0],["2016-02-08",16.9881,17.5599,16.7909,17.4909,24300.0],["2016-02-09",17.2247,17.4811,16.1895,16.3768,27200.0],["2016-02-10",16.2979,16.8895,16.0613,16.0711,22300.0],["2016-02-11",15.7754,16.2683,15.7458,15.9331,42400.0],["2016-02-12",16.1204,16.3275,15.9627,16.0219,25000.0],["2016-02-16",16.2979,16.7416,15.7359,16.1895,27100.0],["2016-02-17",16.4261,17.2839,16.4261,16.7613,28800.0],["2016-02-18",16.8008,17.1458,16.4458,16.8599,18600.0],["2016-02-19",16.8008,17.3726,16.6824,17.0473,30400.0],["2016-02-22",17.3135,17.7374,16.9782,17.0275,23800.0],["2016-02-23",16.9684,17.7276,16.9684,17.1064,38800.0],["2016-02-24",16.8994,17.2937,16.7416,17.2937,30100.0],["2016-02-25",17.4811,17.4811,16.8599,17.2937,14200.0],["2016-02-26",17.4614,17.8952,17.1064,17.4712,20100.0],["2016-02-29",17.5698,17.9445,17.4909,17.8064,74500.0],["2016-03-01",17.7374,17.8952,17.5402,17.8952,29600.0],["2016-03-02",17.8853,18.5558,17.7473,18.5558,28800.0],["2016-03-03",19.0192,19.384,18.7037,18.9107,25400.0],["2016-03-04",19.0783,19.315,18.4079,18.7135,30900.0],["2016-03-07",18.6445,19.8375,18.6445,19.2262,74500.0],["2016-03-08",18.9994,19.2952,18.5853,18.8023,220500.0],["2016-03-09",19.0487,19.2262,18.4966,19.0389,63700.0],["2016-03-10",19.4333,20.0347,18.9304,19.8671,125500.0],["2016-03-11",20.0051,21.3953,19.7389,20.0051,110700.0],["2016-03-14",19.8671,20.4094,19.7291,20.2023,42800.0],["2016-03-15",20.0051,20.646,19.9953,20.5277,60000.0],["2016-03-16",20.5375,20.9812,19.7586,20.7939,46400.0],["2016-03-17",20.8038,21.6911,20.4192,21.3756,34200.0],["2016-03-18",21.3362,21.3953,20.3404,21.2967,136300.0],["2016-03-21",21.1686,21.2474,20.5671,21.1193,47700.0],["2016-03-22",21.2672,21.3953,20.8629,20.9911,123600.0],["2016-03-23",20.8038,21.277,20.6263,20.9024,63600.0],["2016-03-24",20.8038,21.1193,20.1826,21.0798,44900.0],["2016-03-28",21.0009,21.0995,20.2713,20.8629,47200.0],["2016-03-29",20.577,21.5334,20.3502,21.4545,42200.0],["2016-03-30",21.5038,22.1249,21.3263,21.3756,71300.0],["2016-03-31",21.3855,21.6418,21.1094,21.3263,55200.0],["2016-04-01",21.0995,21.0995,20.2615,20.7249,55600.0],["2016-04-04",20.8925,20.9517,20.3601,20.4981,51500.0],["2016-04-05",20.4488,20.8235,20.0051,20.1037,35800.0],["2016-04-06",20.1432,20.8235,19.5417,20.5868,38400.0],["2016-04-07",20.5375,21.0108,20.4883,20.6361,61500.0],["2016-04-08",21.0404,21.0995,20.7249,20.9122,40100.0],["2016-04-11",20.9024,21.1488,20.6559,20.7446,67800.0],["2016-04-12",20.6559,21.7108,20.5967,21.6221,44300.0],["2016-04-13",21.5334,21.77,21.3559,21.7207,54700.0],["2016-04-14",21.7601,22.0165,21.346,21.7108,41500.0],["2016-04-15",21.5925,21.6911,21.4249,21.5629,36000.0],["2016-04-18",21.2474,21.9278,21.208,21.8587,42200.0],["2016-04-19",21.9278,22.539,21.9278,22.332,17600.0],["2016-04-20",22.3024,22.7954,22.194,22.4306,26800.0],["2016-04-21",22.4996,22.5292,21.8686,21.9475,32400.0],["2016-04-22",22.0461,22.6081,22.0461,22.4109,18900.0],["2016-04-25",22.2827,22.332,21.7404,21.9573,18000.0],["2016-04-26",21.9771,22.7954,21.6418,22.5785,39300.0],["2016-04-27",22.6574,23.0715,21.9869,22.6081,15900.0],["2016-04-28",22.4503,22.9039,22.2137,22.4897,22400.0],["2016-04-29",22.5193,23.101,22.2926,22.6672,27900.0],["2016-05-02",22.7757,22.7855,22.3714,22.7461,21400.0],["2016-05-03",22.401,22.9729,22.0362,22.3024,22800.0],["2016-05-04",22.332,24.0476,22.0263,23.9588,140600.0],["2016-05-05",24.2349,25.1814,24.018,24.2645,103000.0],["2016-05-06",24.1757,24.58,22.539,22.7461,53400.0],["2016-05-09",22.7757,22.7757,21.5038,21.6714,76500.0],["2016-05-10",21.6517,21.9573,21.4644,21.9376,32100.0],["2016-05-11",21.8883,22.1249,21.6517,21.6714,30900.0],["2016-05-12",21.8785,22.1841,21.4742,22.1052,21800.0],["2016-05-13",21.9475,22.3714,21.5038,21.6122,18900.0],["2016-05-16",21.7996,22.7855,21.7996,22.4996,31200.0],["2016-05-17",22.5588,22.5588,21.5728,21.7108,39100.0],["2016-05-18",21.701,22.4405,21.4348,21.7799,33500.0],["2016-05-19",21.6813,21.6813,21.0305,21.3559,21700.0],["2016-05-20",21.5038,21.6418,21.1784,21.5728,15100.0],["2016-05-23",21.4249,21.7799,21.4249,21.5137,12100.0],["2016-05-24",21.5334,21.632,21.346,21.5334,34900.0],["2016-05-25",21.701,22.2827,21.701,21.839,20300.0],["2016-05-26",21.9376,21.9771,20.2319,20.2615,47700.0],["2016-05-27",20.2615,20.2911,19.5713,20.0742,66700.0],["2016-05-31",20.0248,20.5967,19.8474,19.9854,170400.0],["2016-06-01",19.9854,21.2376,19.877,21.1587,48100.0],["2016-06-02",21.0207,21.1784,20.577,20.8333,28200.0],["2016-06-03",20.8925,21.3855,20.1826,20.3995,65400.0],["2016-06-06",20.5967,22.3221,20.5967,22.1348,34500.0],["2016-06-07",22.263,22.6081,22.2137,22.332,36600.0],["2016-06-08",22.7264,23.2785,22.332,22.7461,48300.0],["2016-06-09",22.6574,22.8644,22.4602,22.7067,41300.0],["2016-06-10",22.3714,23.1996,21.7108,23.1503,33500.0],["2016-06-13",22.9039,23.318,22.6771,23.0813,41600.0],["2016-06-14",23.3377,23.6335,22.7658,23.5546,29500.0],["2016-06-15",23.5151,23.9095,23.101,23.6039,39800.0],["2016-06-16",23.4954,23.663,23.0517,23.6039,31700.0],["2016-06-17",23.6532,23.6532,23.0616,23.4954,135200.0],["2016-06-20",23.7715,23.7715,23.2194,23.4658,39700.0],["2016-06-21",23.3574,23.663,22.9926,23.456,18900.0],["2016-06-22",23.5644,23.7419,23.1405,23.6137,39500.0],["2016-06-23",23.8701,24.1067,23.4461,23.7912,44500.0],["2016-06-24",22.9729,23.3968,22.8151,23.0419,65300.0],["2016-06-27",22.6672,22.6869,21.8587,22.0559,105700.0],["2016-06-28",22.3912,22.6179,21.9376,22.0954,102900.0],["2016-06-29",22.756,22.756,22.0855,22.1249,43600.0],["2016-06-30",22.5095,22.6771,22.1644,22.5785,90300.0],["2016-07-01",22.4799,23.4166,22.4799,23.2095,26400.0],["2016-07-05",22.963,22.963,22.3419,22.5686,20100.0],["2016-07-06",22.0756,22.8644,22.0756,22.6869,18500.0],["2016-07-07",22.8546,22.9039,22.4405,22.825,37500.0],["2016-07-08",22.9236,23.7518,22.9236,23.594,32100.0],["2016-07-11",23.6039,23.6926,23.2884,23.456,32400.0],["2016-07-12",23.594,24.156,23.594,23.7912,51600.0],["2016-07-13",23.8602,23.9687,23.5053,23.594,34000.0],["2016-07-14",23.6433,24.1067,23.6433,24.0377,29100.0],["2016-07-15",24.2546,24.2842,24.018,24.2743,21100.0],["2016-07-18",24.087,25.0828,23.8701,25.0039,32900.0],["2016-07-19",24.8856,25.0237,24.7377,24.8955,33300.0],["2016-07-20",24.8068,25.7138,24.4025,25.635,43300.0],["2016-07-21",25.5561,25.98,24.6884,24.787,14800.0],["2016-07-22",24.5701,24.7772,24.1264,24.5208,25400.0],["2016-07-25",24.4912,24.4912,23.456,24.0771,32900.0],["2016-07-26",24.0278,24.6096,23.4067,24.2053,22600.0],["2016-07-27",24.156,24.6786,23.9194,24.2941,19200.0],["2016-07-28",24.1363,24.6687,23.8208,23.9095,19900.0],["2016-07-29",23.6828,24.9448,23.594,24.7575,34800.0],["2016-08-01",24.5307,24.5307,23.6236,23.663,31500.0],["2016-08-02",23.8307,24.156,23.6433,23.9588,27900.0],["2016-08-03",24.0969,24.4222,23.7419,24.3631,22700.0],["2016-08-04",23.1109,24.787,23.1109,24.5307,42100.0],["2016-08-05",24.5504,24.58,23.8701,24.2152,38900.0],["2016-08-08",24.4025,24.8265,24.018,24.2053,25300.0],["2016-08-09",24.4715,24.4715,23.8602,24.0771,58400.0],["2016-08-10",24.0574,24.3532,23.3771,23.5546,53100.0],["2016-08-11",23.318,24.087,23.318,23.8898,42300.0],["2016-08-12",23.9095,24.087,23.6039,23.6926,40200.0],["2016-08-15",23.88,24.4025,23.88,24.2941,30400.0],["2016-08-16",24.4124,24.7377,24.1363,24.5898,23600.0],["2016-08-17",24.649,24.7377,24.3927,24.6194,28200.0],["2016-08-18",24.649,25.0434,24.649,25.0434,34000.0],["2016-08-19",25.0532,25.1716,24.649,25.0631,36300.0],["2016-08-22",24.8856,25.0335,23.9884,24.5701,32700.0],["2016-08-23",24.6096,25.4378,24.4715,25.2406,28300.0],["2016-08-24",25.4378,25.4378,24.787,24.8659,13400.0],["2016-08-25",24.8659,25.2307,24.5603,24.9941,14100.0],["2016-08-26",24.9842,25.2307,24.6194,24.8166,7400.0],["2016-08-29",24.8363,25.3392,24.3434,25.2702,26300.0],["2016-08-30",25.1321,25.2997,24.6983,24.8265,20100.0],["2016-08-31",24.6687,24.8955,23.2687,23.3081,77300.0],["2016-09-01",23.2982,24.1462,22.9729,24.1264,29700.0],["2016-09-02",24.087,25.2209,24.087,25.1223,23000.0],["2016-09-06",24.9448,26.3646,24.6589,25.5955,49300.0],["2016-09-07",25.4772,25.4772,24.5997,24.6194,22100.0],["2016-09-08",24.8265,25.0631,24.2645,24.7673,16200.0],["2016-09-09",24.9645,24.9645,23.3377,23.3574,34900.0],["2016-09-12",23.2489,24.4617,23.1602,24.3335,35200.0],["2016-09-13",23.9687,23.9687,23.0912,23.2194,31100.0],["2016-09-14",23.2489,23.3081,22.7067,22.8151,16900.0],["2016-09-15",23.0222,23.0813,22.4405,22.8053,36000.0],["2016-09-16",23.0419,23.4658,22.4799,23.4264,65900.0],["2016-09-19",23.525,23.7814,22.9334,23.1405,30000.0],["2016-09-20",23.1405,23.5842,22.47,22.6278,42000.0],["2016-09-21",22.9236,23.1503,22.4799,22.7067,50400.0],["2016-09-22",22.8447,23.2687,22.6672,23.0813,76200.0],["2016-09-23",23.0517,23.2588,22.6179,22.6278,42500.0],["2016-09-26",22.7954,22.9334,22.0855,22.1151,77000.0],["2016-09-27",22.0658,22.0658,21.4249,21.8686,60100.0],["2016-09-28",21.8292,22.6869,21.4841,22.6179,61000.0],["2016-09-29",22.6968,23.5447,22.6968,23.4658,27600.0],["2016-09-30",23.5842,24.3927,23.387,24.2448,67800.0],["2016-10-03",23.8405,23.9588,23.5644,23.7814,36700.0],["2016-10-04",23.8208,23.9588,23.2194,23.9095,31000.0],["2016-10-05",24.1955,24.6293,24.0574,24.1659,23800.0],["2016-10-06",24.2349,24.4124,24.0476,24.1264,16200.0],["2016-10-07",24.1363,24.1363,23.4166,23.8011,40900.0],["2016-10-10",23.8109,23.8602,23.4658,23.4658,44100.0],["2016-10-11",23.4658,23.4658,22.9236,23.2687,70900.0],["2016-10-12",23.2687,24.3039,23.2194,24.2053,39300.0],["2016-10-13",23.9588,24.156,23.4166,23.7123,25800.0],["2016-10-14",23.5743,24.0574,23.5644,23.9588,14600.0],["2016-10-17",23.8602,24.156,23.7616,24.1067,10800.0],["2016-10-18",24.2053,24.2053,23.4659,23.7123,18700.0],["2016-10-19",23.9095,23.9095,23.5151,23.663,21100.0],["2016-10-20",23.5151,23.9095,23.5151,23.7616,14800.0],["2016-10-21",23.5644,23.9095,23.5644,23.663,12600.0],["2016-10-24",23.7123,23.9095,23.5644,23.7616,14100.0],["2016-10-25",23.8602,24.0081,23.2687,23.3673,14900.0],["2016-10-26",23.1208,23.3673,22.1841,22.2334,23900.0],["2016-10-27",22.2827,22.2827,21.4446,21.9376,33600.0],["2016-10-28",21.7404,21.8883,21.277,21.4446,26800.0],["2016-10-31",21.3953,21.4939,21.208,21.3953,29200.0],["2016-11-01",21.4939,21.4939,20.7052,21.1488,16500.0],["2016-11-02",20.9517,20.9517,20.3601,20.7052,30000.0],["2016-11-03",21.6911,22.7264,21.5925,22.3813,22900.0],["2016-11-04",22.2334,22.5095,21.1981,21.346,30500.0],["2016-11-07",21.7404,23.4166,21.6714,23.318,28000.0],["2016-11-08",23.5152,23.7616,23.1701,23.7123,30500.0],["2016-11-09",23.4658,24.8955,22.8743,24.8955,68100.0],["2016-11-10",24.9448,26.0786,24.4025,25.9307,65700.0],["2016-11-11",25.5857,27.3604,25.3688,27.3111,72500.0],["2016-11-14",26.5716,27.4097,26.5716,27.1632,35000.0],["2016-11-15",27.3111,27.5576,26.473,27.2125,35000.0],["2016-11-16",27.0153,28.3956,26.6702,27.6069,77000.0],["2016-11-17",27.6069,28.0999,25.98,26.1772,41800.0],["2016-11-18",26.3251,28.1492,26.2265,27.7548,52100.0],["2016-11-21",28.0013,28.7112,27.952,28.4942,38000.0],["2016-11-22",28.4942,28.9379,27.459,28.8886,49100.0],["2016-11-23",28.6421,29.2337,27.9027,29.0365,22700.0],["2016-11-25",29.0858,29.0858,28.2971,28.5928,31500.0],["2016-11-28",28.5928,28.79,27.7055,27.9027,23400.0],["2016-11-29",27.7548,28.0506,27.3111,27.8534,20300.0],["2016-11-30",28.1492,29.1351,28.0506,28.0506,30900.0],["2016-12-01",29.3816,30.1704,28.8886,29.776,83900.0],["2016-12-02",29.4802,30.2394,29.3323,29.9239,38100.0],["2016-12-05",30.3676,31.3042,30.3676,30.9099,33500.0],["2016-12-06",30.9591,31.9944,30.4169,31.6986,38700.0],["2016-12-07",31.7479,32.093,30.4169,30.6141,39900.0],["2016-12-08",30.6634,33.0297,30.3676,32.9804,59100.0],["2016-12-09",33.0297,33.2762,32.093,32.4874,111900.0],["2016-12-12",32.6353,33.5226,32.6353,33.424,37200.0],["2016-12-13",33.917,34.0156,32.0437,32.1916,42000.0],["2016-12-14",31.8465,33.1776,31.6296,32.4874,46100.0],["2016-12-15",32.586,33.6212,32.586,33.3747,38300.0],["2016-12-16",32.6846,33.4733,32.1423,32.3888,85900.0],["2016-12-19",32.6353,32.8818,31.9451,32.1423,26800.0],["2016-12-20",32.3888,32.9311,32.0437,32.7832,33600.0],["2016-12-21",33.0297,33.3254,31.9944,32.3395,32600.0],["2016-12-22",32.5367,32.6353,31.669,31.7972,28600.0],["2016-12-23",31.8958,31.9944,31.3535,31.8465,24100.0],["2016-12-27",31.9845,32.7339,31.2056,31.9451,31500.0],["2016-12-28",31.7972,32.0733,31.1169,31.3535,19100.0],["2016-12-29",31.3141,31.9451,31.3042,31.8465,23000.0],["2016-12-30",31.6,31.8958,31.3042,31.6986,33600.0],["2017-01-03",32.2409,32.9311,31.2549,31.4521,83900.0],["2017-01-04",31.2549,31.6493,31.0577,31.6,60000.0],["2017-01-05",31.5507,32.2409,31.1563,31.3042,53400.0],["2017-01-06",31.3535,31.6,30.8606,30.9099,14900.0],["2017-01-09",30.8112,30.8112,30.0718,30.3183,25500.0],["2017-01-10",30.5648,31.2549,30.0323,30.4169,35600.0],["2017-01-11",30.3676,30.762,29.9239,30.5648,31500.0],["2017-01-12",30.5648,30.7127,29.4309,29.5295,43700.0],["2017-01-13",29.6774,30.8113,29.6774,30.6634,27000.0],["2017-01-17",30.6634,30.6634,29.7267,29.8746,27300.0],["2017-01-18",30.0718,30.0718,29.5788,29.6774,14700.0],["2017-01-19",29.6774,30.3183,29.0858,29.1351,17900.0],["2017-01-20",29.4309,29.7267,28.8393,28.8393,25200.0],["2017-01-23",29.1844,29.2534,28.1787,28.3956,31700.0],["2017-01-24",28.4942,29.8253,28.0506,29.5295,23100.0],["2017-01-25",29.9239,30.8605,29.776,30.7127,33400.0],["2017-01-26",30.8605,30.8605,30.0718,30.269,33200.0],["2017-01-27",30.4169,30.4169,29.3816,30.0718,22000.0],["2017-01-30",29.8253,29.8253,28.1985,28.4449,27200.0],["2017-01-31",28.1985,28.5928,28.0013,28.2971,36800.0],["2017-02-01",28.2773,28.4745,27.6562,28.1985,34900.0],["2017-02-02",28.0999,28.4942,27.8041,28.0999,23900.0],["2017-02-03",28.3464,29.1351,28.0506,28.7407,20100.0],["2017-02-06",28.5435,28.8098,27.7942,28.0506,23100.0],["2017-02-07",28.1492,28.1492,27.6562,27.7548,16200.0],["2017-02-08",27.6069,27.6562,26.7195,27.2125,30300.0],["2017-02-09",27.459,27.9027,27.459,27.8041,24700.0],["2017-02-10",27.952,28.79,27.952,28.6421,23100.0],["2017-02-13",28.6421,28.6914,27.5576,28.0999,25700.0],["2017-02-14",28.1492,28.3759,27.6562,28.2478,38600.0],["2017-02-15",28.1492,28.1492,27.6069,28.0506,11600.0],["2017-02-16",28.0506,28.2971,27.5083,27.9027,23300.0],["2017-02-17",27.952,28.0013,27.6562,27.7548,23100.0],["2017-02-21",27.7548,28.2971,27.4097,27.5576,21900.0],["2017-02-22",27.6069,27.6069,26.8674,27.1139,15600.0],["2017-02-23",27.0646,27.3604,26.6702,26.8674,17100.0],["2017-02-24",26.4237,27.0646,26.2265,26.3744,30000.0],["2017-02-27",26.1772,27.2322,26.1772,26.8674,36700.0],["2017-02-28",26.8181,26.8181,25.5364,25.6843,47000.0],["2017-03-01",26.1279,26.7688,26.0293,26.3744,35700.0],["2017-03-02",26.1772,26.7195,26.1279,26.4237,32500.0],["2017-03-03",26.1772,26.5223,25.6843,25.7336,31500.0],["2017-03-06",25.4871,25.6843,25.0434,25.635,44600.0],["2017-03-07",25.5857,26.0195,25.3392,25.635,38000.0],["2017-03-08",25.7829,25.7829,25.0927,25.2899,41100.0],["2017-03-09",26.1772,27.5576,26.0293,27.2618,77000.0],["2017-03-10",27.8534,27.8534,25.4871,25.8322,85300.0],["2017-03-13",25.8322,26.3843,25.1913,25.8815,55600.0],["2017-03-14",25.6843,25.8815,25.0434,25.4378,32500.0],["2017-03-15",25.5364,26.1279,25.5364,25.98,38400.0],["2017-03-16",25.98,26.2758,25.635,25.9307,29100.0],["2017-03-17",25.98,26.0786,25.4871,26.0293,72500.0],["2017-03-20",26.0293,26.0293,25.5364,25.8322,26900.0],["2017-03-21",25.9307,26.1279,25.2406,25.4378,45300.0],["2017-03-22",25.3885,25.3885,24.7476,25.0927,31100.0],["2017-03-23",25.0434,25.2406,24.649,24.6983,19200.0],["2017-03-24",24.8462,25.2406,24.4025,24.5011,34700.0],["2017-03-27",24.156,24.2645,23.2194,24.156,34100.0],["2017-03-28",24.0574,25.2406,23.9884,25.0434,28900.0],["2017-03-29",24.9448,25.635,24.8462,25.5364,31200.0],["2017-03-30",26.0293,26.0293,25.3392,25.4871,26400.0],["2017-03-31",25.635,26.3744,25.5166,25.6843,91100.0],["2017-04-03",25.9308,26.473,25.5857,26.1279,53600.0],["2017-04-04",26.2265,26.2758,25.6843,25.9307,35500.0],["2017-04-05",26.5716,26.8674,26.2758,26.473,59500.0],["2017-04-06",26.9167,27.1632,26.5223,27.1139,48400.0],["2017-04-07",27.1139,28.0013,27.0646,27.9027,37100.0],["2017-04-10",27.7548,28.5928,27.6562,27.7548,53700.0],["2017-04-11",27.7055,28.4942,27.5576,28.3956,42200.0],["2017-04-12",28.3464,28.3464,27.7548,28.0999,47400.0],["2017-04-13",28.0999,28.0999,26.7195,27.6069,113900.0],["2017-04-17",27.6069,27.8534,27.2717,27.7548,38100.0],["2017-04-18",27.6562,28.2478,27.2125,27.952,68500.0],["2017-04-19",28.1492,28.4449,27.4886,27.6069,32500.0],["2017-04-20",27.6562,28.0999,27.5576,27.8534,94600.0],["2017-04-21",27.5576,27.6562,26.473,27.0646,40200.0],["2017-04-24",27.8534,27.9027,27.3604,27.6562,35600.0],["2017-04-25",27.9027,28.0999,27.7055,28.0013,65800.0],["2017-04-26",28.0013,28.4252,27.7844,28.0013,80700.0],["2017-04-27",28.1985,28.1985,26.5223,27.1139,67900.0],["2017-04-28",27.1632,27.3111,26.7195,27.0153,63100.0],["2017-05-01",27.0153,27.4097,26.5716,27.1139,93200.0],["2017-05-02",27.3604,27.8534,26.3251,26.5716,135700.0],["2017-05-03",26.5223,26.8181,26.3744,26.7195,69700.0],["2017-05-04",26.2265,26.2265,24.7476,25.4871,85500.0],["2017-05-05",25.5857,26.1279,25.4871,25.9307,38300.0],["2017-05-08",25.7336,26.6702,25.7336,26.1279,53600.0],["2017-05-09",26.1772,26.3744,25.5857,26.2265,53800.0],["2017-05-10",26.3251,27.0153,26.0293,26.2265,50300.0],["2017-05-11",26.2758,26.2758,25.8322,26.1772,63400.0],["2017-05-12",26.1279,26.7195,25.635,26.2758,62100.0],["2017-05-15",26.5223,26.7688,26.2758,26.4237,81500.0],["2017-05-16",26.4237,27.1139,25.8322,26.473,89700.0],["2017-05-17",26.0293,26.2758,25.635,25.9307,51300.0],["2017-05-18",26.0293,26.2758,25.8322,25.9307,35200.0],["2017-05-19",25.98,26.3251,25.7336,25.9307,52100.0],["2017-05-22",26.0293,26.0688,25.635,25.98,37000.0],["2017-05-23",26.0293,26.0293,25.635,25.7829,63600.0],["2017-05-24",25.7336,25.8815,25.4871,25.8322,66000.0],["2017-05-25",25.8322,25.9801,25.635,25.8815,73100.0],["2017-05-26",25.7336,26.3251,25.635,26.0786,35000.0],["2017-05-30",26.0293,26.0293,25.4871,25.7336,60300.0],["2017-05-31",25.635,26.1772,25.635,25.8322,100800.0],["2017-06-01",25.8815,26.7195,25.7829,26.6209,113000.0],["2017-06-02",26.6209,26.966,26.3744,26.7195,51800.0],["2017-06-05",26.6209,26.6209,25.98,26.3251,48400.0],["2017-06-06",26.2265,26.7195,25.5857,26.6209,47400.0],["2017-06-07",26.6209,26.8674,25.4673,25.7336,69700.0],["2017-06-08",25.7336,26.6209,25.7336,26.1772,36300.0],["2017-06-09",26.2265,27.3604,26.0293,26.9167,120900.0],["2017-06-12",26.966,27.459,26.3251,26.4237,41000.0],["2017-06-13",26.473,26.9167,25.98,26.5223,45500.0],["2017-06-14",26.5223,26.5223,24.9941,25.2899,64500.0],["2017-06-15",24.9448,25.2899,24.3039,24.5997,45200.0],["2017-06-16",24.3039,24.5011,24.0081,24.3532,90300.0],["2017-06-19",24.4025,24.4025,23.663,23.8109,67600.0],["2017-06-20",23.6137,23.8602,23.0715,23.1701,76900.0],["2017-06-21",22.9729,23.0222,22.1841,22.5292,110300.0],["2017-06-22",22.5292,23.7123,22.2827,23.4166,143700.0],["2017-06-23",23.4166,24.3039,23.318,24.2546,135100.0],["2017-06-26",24.2546,24.649,23.7123,24.2053,44000.0],["2017-06-27",24.3532,24.7476,24.1067,24.156,38400.0],["2017-06-28",24.3039,25.0434,24.1363,24.5997,29000.0],["2017-06-29",24.649,25.1913,24.3039,24.5011,43000.0],["2017-06-30",24.5504,24.7476,24.0081,24.5011,52200.0],["2017-07-03",24.5504,25.0434,24.3532,24.8955,38100.0],["2017-07-05",24.6983,24.6983,23.663,24.0081,41600.0],["2017-07-06",23.8602,24.3039,23.5644,23.7123,41100.0],["2017-07-07",23.7123,23.9588,23.4166,23.9095,28900.0],["2017-07-10",23.663,24.5997,23.6137,24.3039,50300.0],["2017-07-11",24.2546,24.649,23.8109,24.5997,27700.0],["2017-07-12",24.7969,25.2406,24.3039,24.6983,35600.0],["2017-07-13",24.5997,24.9448,24.3039,24.8955,33900.0],["2017-07-14",24.8955,25.2899,24.5997,25.0927,25600.0],["2017-07-17",25.0927,25.3195,24.5997,24.7476,31700.0],["2017-07-18",24.7476,24.8462,24.4025,24.6983,21900.0],["2017-07-19",24.9941,25.7336,24.9941,25.6843,24100.0],["2017-07-20",25.6843,25.6843,25.1913,25.4378,25600.0],["2017-07-21",25.7336,25.8815,25.2406,25.3885,50800.0],["2017-07-24",25.3885,25.4378,24.0081,24.2053,32900.0],["2017-07-25",24.4025,25.2899,24.4025,24.7476,29000.0],["2017-07-26",24.7476,25.142,24.4025,24.6983,22800.0],["2017-07-27",24.4025,25.0927,24.3532,25.0434,34600.0],["2017-07-28",24.9941,25.2899,24.4518,24.5011,36100.0],["2017-07-31",24.7969,24.7969,24.0081,24.5997,23600.0],["2017-08-01",24.2053,24.6983,24.0574,24.3532,21000.0],["2017-08-02",24.156,24.3532,23.5151,23.9588,57600.0],["2017-08-03",23.663,25.0434,23.663,24.8955,41300.0],["2017-08-04",24.8955,25.0434,24.4518,24.8462,41900.0],["2017-08-07",24.511,25.0927,24.1067,24.2546,42200.0],["2017-08-08",24.2546,24.7969,24.2349,24.3532,35900.0],["2017-08-09",24.4025,24.4025,23.7419,23.9588,30800.0],["2017-08-10",23.7123,24.2053,23.663,23.663,34300.0],["2017-08-11",23.7123,23.7123,23.0715,23.2687,37500.0],["2017-08-14",23.3673,24.0081,23.1208,23.6137,25200.0],["2017-08-15",23.387,23.4658,22.9729,23.3673,17200.0],["2017-08-16",23.3673,23.6137,22.8743,23.0222,22700.0],["2017-08-17",22.9236,23.2194,22.4306,22.4799,38600.0],["2017-08-18",22.3813,23.0715,22.1841,22.4799,41600.0],["2017-08-21",22.5292,23.1208,22.1841,22.8743,32600.0],["2017-08-22",22.8743,23.1701,22.6278,22.6278,15800.0],["2017-08-23",22.6278,23.318,22.6278,23.0222,21800.0],["2017-08-24",22.9729,23.2687,22.8743,23.0715,15300.0],["2017-08-25",23.1701,23.5151,22.9729,23.1701,15000.0],["2017-08-28",23.1701,23.1701,22.5292,22.7757,31600.0],["2017-08-29",22.6278,23.2687,22.5292,22.9236,19600.0],["2017-08-30",22.7264,23.0715,22.5785,22.9729,15000.0],["2017-08-31",23.1208,23.5644,22.7757,23.2687,28700.0],["2017-09-01",23.2687,23.7616,23.1701,23.6137,17100.0],["2017-09-05",24.0574,24.3039,23.7616,24.0574,23400.0],["2017-09-06",24.2053,24.5997,23.9588,24.2546,23500.0],["2017-09-07",24.2546,24.3039,23.8109,24.1067,21100.0],["2017-09-08",23.9588,24.3532,23.3673,23.663,14100.0],["2017-09-11",23.663,24.2546,23.663,23.9095,24400.0],["2017-09-12",23.9095,24.3532,23.9095,24.1067,13500.0],["2017-09-13",24.156,24.649,24.1067,24.4518,26900.0],["2017-09-14",24.4025,24.9941,24.156,24.5011,29200.0],["2017-09-15",24.5997,24.9941,23.663,23.8109,91100.0],["2017-09-18",24.0574,24.7969,24.0574,24.6983,26700.0],["2017-09-19",24.6983,24.8955,24.58,24.6983,26600.0],["2017-09-20",24.7476,24.9448,24.3828,24.7476,34600.0],["2017-09-21",24.58,25.3885,24.58,24.7969,30300.0],["2017-09-22",24.6983,25.635,24.6983,25.4871,30700.0],["2017-09-25",25.3885,26.4237,25.3885,26.3251,42200.0],["2017-09-26",26.2758,27.6562,26.1772,27.6069,68900.0],["2017-09-27",27.7548,28.7407,27.3604,28.6914,53700.0],["2017-09-28",28.5928,29.1351,28.1985,28.8393,39300.0],["2017-09-29",28.79,28.79,27.6069,28.0013,44500.0],["2017-10-02",27.6562,28.79,27.6562,28.5435,33600.0],["2017-10-03",28.6421,28.9379,27.9027,28.0999,31300.0],["2017-10-04",28.4252,28.6914,27.9027,28.1492,13900.0],["2017-10-05",28.0999,28.5435,27.8534,28.0013,22100.0],["2017-10-06",27.8041,28.2478,27.7548,28.1492,16700.0],["2017-10-09",28.0801,28.3759,27.7055,27.8534,20400.0],["2017-10-10",28.1985,28.5435,28.0999,28.1985,20000.0],["2017-10-11",28.0506,28.6914,28.0506,28.6421,22700.0],["2017-10-12",27.7646,28.5435,27.7646,28.1492,19100.0],["2017-10-13",28.3956,28.4942,27.952,28.0999,16600.0],["2017-10-16",28.2971,28.3956,27.8534,28.1985,18000.0],["2017-10-17",28.0506,28.1985,27.7055,27.7055,10100.0],["2017-10-18",27.7055,27.9027,27.5576,27.6562,21500.0],["2017-10-19",27.3604,27.7055,27.3604,27.6562,15800.0],["2017-10-20",27.9027,27.9027,27.5083,27.7055,17700.0],["2017-10-23",27.5576,27.7055,27.1632,27.2125,33000.0],["2017-10-24",27.3604,27.7055,27.3407,27.4097,17200.0],["2017-10-25",27.4393,27.8534,27.2618,27.6562,16100.0],["2017-10-26",27.7055,27.8534,27.2125,27.3111,12500.0],["2017-10-27",27.3111,28.1492,27.3111,27.8041,25800.0],["2017-10-30",27.7055,27.9027,27.2224,27.6562,16900.0],["2017-10-31",27.8041,28.2971,27.1632,27.4097,47200.0],["2017-11-01",27.5083,27.8534,26.8674,27.4097,19000.0],["2017-11-02",26.7688,27.9027,26.7688,27.5576,13000.0],["2017-11-03",27.7055,27.7055,26.6209,27.0646,25000.0],["2017-11-06",26.966,27.3111,26.7195,27.2125,17100.0],["2017-11-07",27.2125,27.459,26.7195,27.1632,32100.0],["2017-11-08",26.8674,27.1139,26.1279,26.1772,19900.0],["2017-11-09",26.1279,26.2758,25.7829,26.1279,13900.0],["2017-11-10",26.2265,26.3744,25.8815,25.8815,9200.0],["2017-11-13",25.8322,25.9307,25.1518,25.1913,11600.0],["2017-11-14",25.1913,25.211,24.2546,24.8462,20900.0],["2017-11-15",24.6983,24.7969,24.2546,24.3039,18800.0],["2017-11-16",24.3532,24.5997,23.8109,24.0081,51700.0],["2017-11-17",23.9095,25.3392,23.9095,25.1913,22800.0],["2017-11-20",25.2406,25.5364,24.649,25.3885,14500.0],["2017-11-21",25.635,26.1772,25.5857,26.0786,21100.0],["2017-11-22",26.0786,26.3744,25.2899,25.2899,14000.0],["2017-11-24",25.4378,25.4378,24.7969,24.9448,8700.0],["2017-11-27",24.9448,25.0927,24.649,24.7476,11600.0],["2017-11-28",24.8955,24.8955,24.4518,24.649,34500.0],["2017-11-29",24.649,25.0927,24.649,25.0434,34300.0],["2017-11-30",25.0434,25.7336,24.9448,25.142,18400.0],["2017-12-01",25.142,25.8322,25.0927,25.8322,21300.0],["2017-12-04",25.98,26.966,25.8815,26.3744,25900.0],["2017-12-05",26.4237,26.4237,25.1913,25.1913,18300.0],["2017-12-06",25.1913,25.1913,24.2053,24.5997,24400.0],["2017-12-07",24.4518,24.6983,24.3828,24.5504,28000.0],["2017-12-08",24.7476,24.7476,24.3532,24.3532,11000.0],["2017-12-11",24.3532,24.8955,24.3039,24.7476,70400.0],["2017-12-12",24.7969,24.9941,24.5011,24.649,13500.0],["2017-12-13",24.5011,25.1913,24.4518,24.5997,22600.0],["2017-12-14",24.4518,24.7969,23.9095,24.0574,27500.0],["2017-12-15",24.1067,25.6843,24.1067,25.3392,53000.0],["2017-12-18",25.5364,26.0786,24.9448,25.0434,21500.0],["2017-12-19",25.0927,25.2406,24.6983,25.0434,76000.0],["2017-12-20",25.142,25.8815,25.142,25.3885,9200.0],["2017-12-21",25.4378,26.0786,25.4378,25.7829,18100.0],["2017-12-22",25.7829,26.0293,25.5364,25.635,22900.0],["2017-12-26",25.4871,25.7336,25.2899,25.5857,16900.0],["2017-12-27",25.7336,25.9801,25.4871,25.5857,18800.0],["2017-12-28",25.8322,25.8322,25.2406,25.4871,13000.0],["2017-12-29",25.4871,25.8815,25.1913,25.8322,45600.0],["2018-01-02",25.8322,26.5223,25.7829,26.4237,25800.0],["2018-01-03",26.3744,27.5083,26.2758,27.2125,29500.0],["2018-01-04",27.3111,27.7055,27.3111,27.3604,34700.0],["2018-01-05",27.459,27.6069,26.8674,27.0153,31800.0],["2018-01-08",26.8674,27.9027,26.8674,27.7548,36300.0],["2018-01-09",27.6562,27.8041,26.9759,27.5576,25200.0],["2018-01-10",27.459,27.8041,27.2125,27.5576,34400.0],["2018-01-11",27.6069,28.4449,27.459,28.2478,36200.0],["2018-01-12",27.7548,28.5928,27.7548,28.3956,21800.0],["2018-01-16",28.5435,28.7407,27.952,28.4449,26200.0],["2018-01-17",28.6421,28.6717,28.3957,28.5928,23600.0],["2018-01-18",28.5435,28.5435,28.0999,28.2478,18000.0],["2018-01-19",28.0013,28.3956,27.8534,28.2478,19100.0],["2018-01-22",28.2478,28.4942,28.0999,28.3956,19700.0],["2018-01-23",28.4942,28.6421,28.2478,28.3956,23000.0],["2018-01-24",28.5928,28.5928,28.0506,28.1985,36500.0],["2018-01-25",28.4942,28.9379,27.952,28.4449,21400.0],["2018-01-26",28.5435,28.8393,28.2971,28.6914,17600.0],["2018-01-29",28.5928,28.5928,28.0604,28.2478,20600.0],["2018-01-30",28.0013,28.3464,27.9027,28.1492,23800.0],["2018-01-31",28.2478,28.2478,27.1139,27.1632,26300.0],["2018-02-01",27.2125,28.0013,27.2125,27.9027,22000.0],["2018-02-02",27.6069,27.7548,26.8181,26.8181,19300.0],["2018-02-05",26.5223,27.1928,25.6843,25.7336,39300.0],["2018-02-06",25.1913,26.5716,25.1913,25.8815,49100.0],["2018-02-07",25.9307,26.0786,25.1913,25.2406,14100.0],["2018-02-08",25.2899,25.4871,25.0434,25.2406,26800.0],["2018-02-09",25.4871,25.4871,24.5997,25.142,22800.0],["2018-02-12",25.2406,25.5857,25.0434,25.4378,18200.0],["2018-02-13",25.2406,25.8026,25.142,25.5364,74100.0],["2018-02-14",25.1913,26.1772,25.1913,25.9307,17700.0],["2018-02-15",26.1279,26.3744,25.7829,26.3251,18000.0],["2018-02-16",26.1279,26.7688,26.0786,26.3251,11600.0],["2018-02-20",26.3251,26.4237,25.5561,25.8322,15200.0],["2018-02-21",25.9307,26.6012,25.9307,25.98,10800.0],["2018-02-22",26.1772,26.4237,25.5364,25.5364,23100.0],["2018-02-23",25.8815,26.4237,25.6843,26.3251,41200.0],["2018-02-26",26.3744,27.1139,26.0786,26.966,23200.0],["2018-02-27",26.8674,27.7055,26.5716,26.5716,31800.0],["2018-02-28",26.473,26.7195,24.5011,24.5504,18600.0],["2018-03-01",24.4025,25.7336,23.7123,25.6843,30700.0],["2018-03-02",25.7336,26.473,25.3392,26.2265,23000.0],["2018-03-05",26.0293,26.5716,25.7336,26.3251,18600.0],["2018-03-06",26.473,26.5223,25.8814,26.0786,20600.0],["2018-03-07",25.9307,27.2618,25.9307,27.1139,30800.0],["2018-03-08",25.8322,26.9167,25.8322,26.0786,14700.0],["2018-03-09",26.2758,27.1632,26.1279,27.0646,38700.0],["2018-03-12",27.0153,27.5576,26.7688,27.4097,31900.0],["2018-03-13",27.2618,27.5576,25.7829,25.8815,32500.0],["2018-03-14",25.9307,26.2265,24.9941,24.9941,27200.0],["2018-03-15",25.0434,25.0927,23.9588,24.2053,39500.0],["2018-03-16",24.2053,25.142,24.2053,24.7969,64000.0],["2018-03-19",24.7969,25.0927,24.5011,24.7476,52600.0],["2018-03-20",24.7969,25.4871,24.5504,24.5997,25600.0],["2018-03-21",24.4617,25.4871,24.4617,25.0434,28900.0],["2018-03-22",24.7476,25.0927,23.9588,24.0574,20300.0],["2018-03-23",24.1067,24.5011,23.5644,23.5644,48900.0],["2018-03-26",23.8602,24.2546,23.1799,23.7616,38900.0],["2018-03-27",23.4658,24.3039,22.9532,23.0715,40500.0],["2018-03-28",23.0222,23.4658,22.7264,22.9729,26500.0],["2018-03-29",23.0715,23.7123,23.0715,23.5152,28500.0],["2018-04-02",23.663,24.1067,23.2687,24.0081,49500.0],["2018-04-03",24.0574,24.3532,23.5151,24.2053,34100.0],["2018-04-04",23.8602,24.4025,23.7123,24.0574,35500.0],["2018-04-05",24.2546,24.9941,24.156,24.5011,59300.0],["2018-04-06",24.4025,24.649,24.0574,24.156,31600.0],["2018-04-09",24.3039,24.4518,24.0574,24.156,22800.0],["2018-04-10",24.5504,25.142,24.4025,24.8462,41300.0],["2018-04-11",24.7476,25.3195,24.5504,25.0927,24700.0],["2018-04-12",25.2406,25.5364,24.9941,25.0434,55100.0],["2018-04-13",25.0927,25.3392,24.8955,25.0434,29200.0],["2018-04-16",25.142,25.8322,24.8955,25.4871,30200.0],["2018-04-17",25.635,25.7631,25.2899,25.4871,59200.0],["2018-04-18",25.4871,26.2758,25.4871,25.9307,15100.0],["2018-04-19",25.8322,26.0293,25.635,25.9307,33800.0],["2018-04-20",26.0293,26.3251,25.9307,26.1772,21500.0],["2018-04-23",26.1279,26.1279,25.4378,25.8815,13600.0],["2018-04-24",26.0293,26.0786,25.3392,25.6843,11300.0],["2018-04-25",25.6843,25.9308,25.5364,25.6843,13000.0],["2018-04-26",25.7336,26.2265,25.7336,25.7829,19700.0],["2018-04-27",25.8322,26.0293,24.7476,24.7476,22800.0],["2018-04-30",24.7969,24.8462,23.7123,23.7616,29200.0],["2018-05-01",23.7616,23.8109,23.3673,23.6137,90700.0],["2018-05-02",23.663,24.1067,23.318,23.4166,71500.0],["2018-05-03",23.3673,24.3532,23.318,24.3039,25000.0],["2018-05-04",24.156,25.0434,24.0574,24.8462,24600.0],["2018-05-07",24.8955,25.3392,24.6983,24.9448,18200.0],["2018-05-08",24.8462,24.8462,24.3039,24.6983,28300.0],["2018-05-09",24.8462,25.1913,24.5997,24.6983,16400.0],["2018-05-10",24.649,24.7476,24.4518,24.5997,7300.0],["2018-05-11",24.649,24.649,24.0574,24.1067,13800.0],["2018-05-14",24.1067,24.1067,23.4166,23.5644,13500.0],["2018-05-15",23.5644,23.9588,23.4461,23.663,27600.0],["2018-05-16",23.6137,23.8602,23.5644,23.7123,20600.0],["2018-05-17",23.7123,24.2546,23.7123,24.0081,19400.0],["2018-05-18",24.156,24.156,23.5644,23.6137,25800.0],["2018-05-21",23.8109,23.8109,23.4166,23.663,27600.0],["2018-05-22",23.7123,24.0081,23.1701,23.318,19700.0],["2018-05-23",23.2687,23.5151,23.1208,23.4166,36200.0],["2018-05-24",23.318,23.5644,22.8743,23.5644,30600.0],["2018-05-25",23.318,23.318,22.8743,23.0715,43700.0],["2018-05-29",23.0222,23.3673,22.825,23.0715,15300.0],["2018-05-30",23.1208,23.7123,23.1208,23.4658,23100.0],["2018-05-31",23.8109,23.8109,22.7067,22.7264,23200.0],["2018-06-01",22.8743,22.9236,22.332,22.6278,37900.0],["2018-06-04",22.6278,22.7757,22.0855,22.2827,41800.0],["2018-06-05",22.2334,22.6574,22.0855,22.4799,25800.0],["2018-06-06",22.4799,23.1208,22.4306,22.825,36700.0],["2018-06-07",22.9236,23.318,22.7757,22.825,19400.0],["2018-06-08",22.825,23.0222,22.3123,22.4306,25200.0],["2018-06-11",22.3813,22.8053,22.2334,22.332,15500.0],["2018-06-12",22.2334,22.4306,21.9869,22.0855,24200.0],["2018-06-13",21.9376,22.1348,21.5925,21.5925,29100.0],["2018-06-14",21.6911,22.4306,21.6418,21.7897,34000.0],["2018-06-15",21.7404,22.1841,21.5925,21.7897,78500.0],["2018-06-18",21.7897,22.1348,21.5925,21.7404,23900.0],["2018-06-19",21.5432,21.7897,21.3953,21.6911,56500.0],["2018-06-20",21.7897,22.8743,21.6911,22.7264,26000.0],["2018-06-21",22.5292,22.7757,22.2827,22.6771,36800.0],["2018-06-22",23.0715,23.663,23.0715,23.2687,76000.0],["2018-06-25",23.2687,23.2687,22.4306,23.1701,72500.0],["2018-06-26",23.1208,23.663,23.1208,23.5644,31000.0],["2018-06-27",23.6137,23.9095,22.825,22.8743,34600.0],["2018-06-28",22.8743,23.3673,22.4799,22.5785,40200.0],["2018-06-29",22.7264,23.318,22.5292,23.2687,80300.0],["2018-07-02",23.0715,23.1208,22.5785,23.0715,19900.0],["2018-07-03",23.2194,24.156,22.9236,23.6137,27100.0],["2018-07-05",23.8109,23.8109,23.1701,23.663,26700.0],["2018-07-06",23.7419,23.9588,23.5644,23.6137,17200.0],["2018-07-09",23.663,23.9095,23.3673,23.4658,15800.0],["2018-07-10",23.4166,24.0081,23.318,23.3673,25300.0],["2018-07-11",23.1208,23.663,22.6771,22.7264,17100.0],["2018-07-12",22.7757,22.7757,22.1841,22.2827,28400.0],["2018-07-13",22.332,22.7264,22.2334,22.2827,16400.0],["2018-07-16",22.2827,22.332,21.5925,21.839,36400.0],["2018-07-17",21.8883,22.263,21.4939,21.7897,39200.0],["2018-07-18",21.7897,21.839,21.4446,21.6418,29400.0],["2018-07-19",21.5432,22.2827,21.4446,21.9869,24800.0],["2018-07-20",21.9869,22.0855,21.6418,21.9376,19100.0],["2018-07-23",22.1348,22.2334,21.6418,22.0855,45700.0],["2018-07-24",22.332,22.4306,21.8883,22.0855,19800.0],["2018-07-25",21.9869,22.1348,21.5728,21.9869,30800.0],["2018-07-26",21.9376,22.4799,21.7404,22.332,15200.0],["2018-07-27",22.332,22.5588,21.4939,21.7404,48700.0],["2018-07-30",21.839,22.2334,21.5925,21.6418,31900.0],["2018-07-31",21.6418,22.0362,21.4939,21.7897,37700.0],["2018-08-01",21.5432,21.7897,21.1488,21.6418,27200.0],["2018-08-02",21.3953,21.7897,21.2474,21.6911,17100.0],["2018-08-03",21.7404,21.9376,21.6418,21.839,20700.0],["2018-08-06",21.7897,22.0559,21.6911,21.9869,8800.0],["2018-08-07",22.2827,22.4799,22.2334,22.2827,14900.0],["2018-08-08",22.2334,22.2334,21.9376,21.9869,33600.0],["2018-08-09",22.0362,23.0222,21.5925,22.6771,15900.0],["2018-08-10",22.4799,22.6278,21.9376,22.0855,15800.0],["2018-08-13",22.0855,22.0855,21.4939,21.8883,12300.0],["2018-08-14",21.8883,22.2334,21.6418,21.7404,15900.0],["2018-08-15",21.6911,21.6911,20.8531,21.0009,29600.0],["2018-08-16",21.0502,21.2967,20.8531,21.0502,9800.0],["2018-08-17",20.9517,21.2967,20.9517,21.1981,27400.0],["2018-08-20",21.346,21.6911,21.0009,21.2474,88400.0],["2018-08-21",21.2967,21.7897,21.2474,21.3953,57900.0],["2018-08-22",21.3953,21.9376,21.2967,21.6911,40200.0],["2018-08-23",22.0855,22.2827,21.5925,22.0362,17600.0],["2018-08-24",22.0855,22.6771,21.6911,21.6911,20100.0],["2018-08-27",21.7897,21.7897,21.2474,21.5925,18800.0],["2018-08-28",21.5925,21.7404,21.2967,21.346,12200.0],["2018-08-29",21.2967,21.7897,21.2967,21.6911,31500.0],["2018-08-30",21.839,21.839,21.3362,21.4939,19500.0],["2018-08-31",21.4939,21.8883,21.2967,21.7897,30600.0],["2018-09-04",21.7404,21.9376,21.4742,21.839,11500.0],["2018-09-05",21.7404,21.839,21.2967,21.7404,16400.0],["2018-09-06",21.7897,21.9376,21.4939,21.5925,16700.0],["2018-09-07",21.5925,21.7404,21.2967,21.7404,12900.0],["2018-09-10",21.7404,21.9376,21.346,21.5432,12700.0],["2018-09-11",21.4939,21.4939,21.1488,21.1981,56200.0],["2018-09-12",21.2474,21.346,21.0009,21.0502,34200.0],["2018-09-13",21.1488,21.346,20.9024,21.0502,27700.0],["2018-09-14",21.0995,21.6221,21.0502,21.2474,13800.0],["2018-09-17",21.3263,21.4446,20.8531,20.9517,15300.0],["2018-09-18",21.0502,21.3953,21.0502,21.1981,18800.0],["2018-09-19",21.1981,21.5925,20.8038,20.8531,35700.0],["2018-09-20",20.9517,21.2474,20.8531,21.0502,13800.0],["2018-09-21",20.9517,21.1981,20.5573,20.6559,73000.0],["2018-09-24",20.6559,21.0503,20.2122,20.508,60000.0],["2018-09-25",20.9517,21.0995,20.8038,21.0009,12800.0],["2018-09-26",20.9024,21.2474,20.6559,20.8038,37900.0],["2018-09-27",20.7545,21.1488,20.6559,20.7052,12900.0],["2018-09-28",20.7052,21.1784,20.5573,20.8038,33000.0],["2018-10-01",20.9221,20.9221,20.577,20.6361,12000.0],["2018-10-02",20.6559,20.7742,20.1234,20.1925,23400.0],["2018-10-03",20.2911,20.7249,20.0544,20.4981,28600.0],["2018-10-04",20.8728,20.8728,20.1432,20.222,15200.0],["2018-10-05",20.222,20.222,19.4629,19.6206,122900.0],["2018-10-08",19.6699,20.3601,19.5023,20.2122,57000.0],["2018-10-09",20.1432,20.6066,19.8474,20.2713,30000.0],["2018-10-10",20.2418,20.2713,19.3051,19.4136,28500.0],["2018-10-11",19.2755,19.6896,18.9995,18.9995,24300.0],["2018-10-12",19.2755,19.7291,18.5163,19.1966,35800.0],["2018-10-15",19.0783,19.6502,18.9502,19.453,62600.0],["2018-10-16",19.4727,19.8967,19.453,19.8474,67700.0],["2018-10-17",19.8277,20.2516,19.4924,19.6107,14400.0],["2018-10-18",19.3445,19.4727,18.8318,19.0882,29900.0],["2018-10-19",18.9896,19.1375,18.3882,18.9206,31500.0],["2018-10-22",18.9304,19.0783,18.6642,18.7234,17800.0],["2018-10-23",18.4473,18.467,17.9346,18.398,27800.0],["2018-10-24",18.4177,18.4276,17.3726,17.4318,22000.0],["2018-10-25",17.4318,17.9839,17.4318,17.8459,44500.0],["2018-10-26",17.5304,18.5854,17.2543,17.9741,48700.0],["2018-10-29",18.1515,18.4375,17.9445,18.2008,72000.0],["2018-10-30",18.2896,18.8318,18.2501,18.5656,80600.0],["2018-10-31",18.7924,19.0882,18.2797,19.029,230200.0],["2018-11-01",19.0783,19.0783,18.5656,18.7825,26100.0],["2018-11-02",18.9304,19.5417,18.5952,19.0192,33600.0],["2018-11-05",19.0093,19.5023,18.5952,18.7135,22100.0],["2018-11-06",18.6839,19.0487,18.4868,18.753,15600.0],["2018-11-07",19.029,19.4333,18.6839,19.1671,35100.0],["2018-11-08",19.1375,20.3108,18.8614,19.8178,53500.0],["2018-11-09",19.7192,19.8671,19.6009,19.7192,48800.0],["2018-11-12",19.7291,20.6263,19.6107,20.1333,58700.0],["2018-11-13",20.1629,20.8136,19.9065,20.2812,42800.0],["2018-11-14",20.6756,20.9024,20.1432,20.8038,45500.0],["2018-11-15",20.7052,20.9122,20.4882,20.4981,42800.0],["2018-11-16",20.4587,20.508,19.9657,20.3601,55500.0],["2018-11-19",20.1333,20.7939,20.1333,20.6066,34900.0],["2018-11-20",20.3699,20.4685,19.9558,20.1826,43900.0],["2018-11-21",20.3502,20.7052,20.1136,20.2713,19000.0],["2018-11-23",20.015,20.1037,19.7389,19.9065,8800.0],["2018-11-26",19.8967,20.1727,19.7882,20.0544,24600.0],["2018-11-27",19.9854,20.3502,19.6699,19.8079,46100.0],["2018-11-28",19.9065,20.4291,19.9065,20.3699,19100.0],["2018-11-29",20.2812,20.5573,19.3248,19.4037,31200.0],["2018-11-30",19.3544,19.7882,18.9403,19.453,31700.0],["2018-12-03",19.7784,20.1629,19.591,20.015,30400.0],["2018-12-04",19.8868,20.3206,19.4037,19.6403,36300.0],["2018-12-06",19.2755,19.453,18.2403,18.6642,24100.0],["2018-12-07",18.8121,19.5121,18.8121,19.3347,58400.0],["2018-12-10",19.3741,19.7784,18.0726,18.2501,40100.0],["2018-12-11",18.536,18.6741,17.4515,17.6487,34300.0],["2018-12-12",17.6881,18.6938,17.6881,18.6445,25300.0],["2018-12-13",18.7135,18.753,17.7078,17.9938,45500.0],["2018-12-14",17.9149,17.9248,17.2543,17.6487,22100.0],["2018-12-17",17.6191,18.0628,17.4318,17.9346,45200.0],["2018-12-18",18.0234,18.1712,17.5698,17.6585,31800.0],["2018-12-19",17.5304,17.5698,16.4458,16.4951,36900.0],["2018-12-20",16.4853,16.8205,15.7754,16.1106,34700.0],["2018-12-21",16.0613,16.2782,15.4993,15.5782,101000.0],["2018-12-24",15.6373,16.1402,15.5289,15.5289,12000.0],["2018-12-26",15.8049,16.574,15.8049,16.4162,36900.0],["2018-12-27",16.1402,16.1993,15.5979,15.7458,16500.0],["2018-12-28",15.7458,15.9726,15.2035,15.2035,46300.0],["2018-12-31",15.3218,16.219,15.3218,16.2092,60400.0],["2019-01-02",16.1895,17.6881,15.8444,17.4614,47600.0],["2019-01-03",17.8459,18.2304,17.4515,17.9445,38100.0],["2019-01-04",18.1712,18.2403,17.7473,18.0332,22900.0],["2019-01-07",18.0529,18.2501,17.6881,18.0825,18700.0],["2019-01-08",18.2698,18.4473,17.8459,18.0233,18500.0],["2019-01-09",18.1121,18.6741,17.7966,18.3093,34700.0],["2019-01-10",18.0726,18.4473,17.5895,18.1219,12500.0],["2019-01-11",18.0332,18.5656,17.3923,17.6487,16500.0],["2019-01-14",17.6191,18.0135,17.1951,17.1951,18600.0],["2019-01-15",17.274,17.7867,17.274,17.5107,11800.0],["2019-01-16",17.5698,17.9938,17.5698,17.7473,21000.0],["2019-01-17",17.4416,17.7571,17.0867,17.3135,69700.0],["2019-01-18",17.5008,17.7473,17.3628,17.5698,79400.0],["2019-01-22",17.4515,17.5008,17.1163,17.1261,14200.0],["2019-01-23",17.1557,17.1853,16.2782,16.3669,40400.0],["2019-01-24",16.6036,16.7613,16.2683,16.7613,15000.0],["2019-01-25",16.8501,17.4318,16.5937,16.9585,36500.0],["2019-01-28",16.8402,16.9585,16.436,16.7022,24600.0],["2019-01-29",16.5346,17.0867,16.5346,16.6726,25700.0],["2019-01-30",16.7613,16.7613,16.4261,16.7317,24700.0],["2019-01-31",16.5148,16.6824,16.1204,16.2782,21700.0],["2019-02-01",16.436,16.712,16.219,16.4655,46200.0],["2019-02-04",16.4655,16.998,16.4458,16.7515,81300.0],["2019-02-05",16.7613,17.5501,16.7515,17.5008,39500.0],["2019-02-06",17.5106,17.9938,17.5106,17.9346,24200.0],["2019-02-07",17.7078,17.8853,17.4121,17.6388,29500.0],["2019-02-08",17.5895,17.7473,17.274,17.4909,33400.0],["2019-02-11",17.4416,18.0036,17.4416,18.0036,17700.0],["2019-02-12",18.1417,18.3783,17.9543,18.0825,9800.0],["2019-02-13",18.0529,18.4276,17.4219,17.5008,14700.0],["2019-02-14",17.5107,17.9445,17.5107,17.7867,11700.0],["2019-02-15",17.9149,18.536,17.8163,18.0233,38200.0],["2019-02-19",18.0431,18.5163,18.0431,18.4177,14400.0],["2019-02-20",18.3389,18.3783,17.8656,17.905,28300.0],["2019-02-21",17.8853,18.1417,17.5895,17.8262,7000.0],["2019-02-22",17.905,18.1219,17.5501,17.6585,20600.0],["2019-02-25",17.5107,18.6051,17.0965,18.4868,67600.0],["2019-02-26",18.4769,18.9304,18.1515,18.3191,23200.0],["2019-02-27",18.3487,18.6642,17.9938,18.2403,20700.0],["2019-02-28",18.2107,18.3684,18.0234,18.2205,32600.0],["2019-03-01",18.3191,18.8417,18.1318,18.753,23100.0],["2019-03-04",18.7037,18.9502,18.0529,18.1121,15200.0],["2019-03-05",18.2008,18.4966,17.1951,17.3135,56600.0],["2019-03-06",17.2937,17.8459,17.2642,17.5895,30600.0],["2019-03-07",17.5895,17.9741,17.1754,17.9149,56200.0],["2019-03-08",17.767,17.767,17.274,17.3135,16400.0],["2019-03-11",17.6388,17.7078,17.2543,17.6684,14600.0],["2019-03-12",17.6881,18.2698,17.4811,18.2501,15600.0],["2019-03-13",18.2994,18.6346,17.9543,18.1318,51600.0],["2019-03-14",17.9741,18.4375,17.5107,18.1417,52700.0],["2019-03-15",18.0332,18.4868,17.767,17.8163,116800.0],["2019-03-18",17.9248,18.1022,17.5797,17.7867,46700.0],["2019-03-19",17.7966,17.7966,17.2642,17.5501,61300.0],["2019-03-20",17.5402,17.9938,17.3726,17.836,32100.0],["2019-03-21",17.9248,18.1219,17.4416,17.5895,28900.0],["2019-03-22",17.5008,17.5304,16.6233,16.6529,51300.0],["2019-03-25",16.5838,17.3135,16.1895,17.067,43400.0],["2019-03-26",17.1951,17.3825,16.9289,17.2839,52700.0],["2019-03-27",17.2247,17.2839,17.0177,17.1458,23500.0],["2019-03-28",17.1557,17.2247,16.8106,17.0473,17300.0],["2019-03-29",17.2444,17.2839,16.5838,17.067,36500.0],["2019-04-01",17.1064,17.5107,16.9782,17.4219,71600.0],["2019-04-02",17.4811,17.9248,17.1261,17.8459,32300.0],["2019-04-03",17.9445,18.4769,17.7473,17.9248,31200.0],["2019-04-04",18.0233,18.3191,17.767,17.9445,26200.0],["2019-04-05",17.9445,18.3389,17.9445,18.191,52100.0],["2019-04-08",17.9839,18.467,17.8656,17.9149,29000.0],["2019-04-09",17.9346,17.9346,17.4022,17.5304,15600.0],["2019-04-10",17.7769,18.1022,17.698,17.7571,13700.0],["2019-04-11",17.7276,17.9938,17.5304,17.629,35700.0],["2019-04-12",17.8853,17.8853,17.1261,17.205,18500.0],["2019-04-15",17.2149,17.5402,16.7613,17.0078,20700.0],["2019-04-16",17.1853,17.8262,17.1853,17.7769,60800.0],["2019-04-17",17.9839,17.9839,17.4515,17.5797,10200.0],["2019-04-18",17.5402,17.629,17.0867,17.4416,11700.0],["2019-04-22",17.4121,17.7473,17.3628,17.6881,13300.0],["2019-04-23",17.7769,17.7769,17.0867,17.1458,22400.0],["2019-04-24",17.1754,17.3529,16.8895,17.0177,13000.0],["2019-04-25",16.8599,16.8994,16.4162,16.4261,16900.0],["2019-04-26",16.5543,16.7219,16.3965,16.6331,22900.0],["2019-04-29",16.643,17.0374,16.219,16.3078,17800.0],["2019-04-30",16.2979,16.3768,15.6965,15.8444,38800.0],["2019-05-01",15.8444,16.2388,15.4796,15.9726,59600.0],["2019-05-02",15.8838,16.2979,15.5782,15.9824,27000.0],["2019-05-03",16.1106,16.5543,15.8148,16.4754,24000.0],["2019-05-06",16.2585,16.6331,16.1796,16.3867,14500.0],["2019-05-07",16.2881,16.3078,15.7852,15.7852,17400.0],["2019-05-08",15.7852,16.1895,15.7852,15.9035,28400.0],["2019-05-09",16.1303,16.2092,15.8542,16.0021,32700.0],["2019-05-10",16.3867,16.3867,15.7261,15.9726,22700.0],["2019-05-13",15.7359,16.0613,15.1936,15.6176,29400.0],["2019-05-14",15.6472,15.9134,15.0359,15.5387,79700.0],["2019-05-15",15.4401,16.3965,15.4401,15.9627,34200.0],["2019-05-16",16.0514,16.219,15.519,15.9726,24200.0],["2019-05-17",15.8049,15.8049,15.2922,15.5683,27100.0],["2019-05-20",15.4796,15.7162,15.3218,15.6373,25900.0],["2019-05-21",15.6669,15.9726,15.6472,15.7754,22200.0],["2019-05-22",15.7951,15.7951,15.4796,15.7754,20000.0],["2019-05-23",15.4796,15.6866,15.0753,15.519,84100.0],["2019-05-24",15.6275,15.7458,15.3908,15.6373,38400.0],["2019-05-28",15.6472,16.1599,15.1936,15.2134,176400.0],["2019-05-29",15.2528,15.4106,14.8683,15.2035,53800.0],["2019-05-30",15.1936,15.381,14.6612,15.2725,70100.0],["2019-05-31",14.9767,15.0359,14.6809,15.0162,40000.0],["2019-06-03",14.9866,15.2035,14.8387,14.9767,109700.0],["2019-06-04",15.1345,15.1345,14.7204,15.0556,46100.0],["2019-06-05",15.0753,15.1148,14.7795,14.8584,69700.0],["2019-06-06",14.9866,15.4401,14.7993,15.2725,30500.0],["2019-06-07",15.2035,15.7951,15.2035,15.6077,31500.0],["2019-06-10",15.6669,16.0021,15.6669,15.9035,28700.0],["2019-06-11",16.15,16.3472,15.9627,16.0613,33600.0],["2019-06-12",16.0219,16.0219,15.1148,15.2627,83100.0],["2019-06-13",15.4796,15.8247,15.2824,15.6275,122600.0],["2019-06-14",15.6768,15.6768,15.1936,15.2035,31000.0],["2019-06-17",15.2035,15.519,14.9866,15.3218,20500.0],["2019-06-18",15.4303,15.6176,15.1049,15.1739,22000.0],["2019-06-19",15.1641,15.1936,14.8288,15.1148,17900.0],["2019-06-20",15.1443,15.5979,15.026,15.519,48300.0],["2019-06-21",15.4303,15.4796,14.9274,15.1542,53500.0],["2019-06-24",15.095,15.2627,14.9373,15.0458,62500.0],["2019-06-25",15.0458,15.6275,14.9767,15.3317,108800.0],["2019-06-26",15.4697,15.6275,15.3021,15.3317,56900.0],["2019-06-27",15.4106,15.5683,15.1838,15.5486,56500.0],["2019-06-28",15.5289,16.4951,15.5289,16.2683,228100.0],["2019-07-01",16.2683,16.4557,16.0021,16.081,48900.0],["2019-07-02",16.1007,16.219,15.8148,15.9627,16800.0],["2019-07-03",15.9627,16.012,15.588,15.8345,32500.0],["2019-07-05",15.7852,16.0514,15.6768,15.9331,11600.0],["2019-07-08",15.7754,16.2092,15.7261,16.081,42300.0],["2019-07-09",16.0021,16.0021,15.7556,15.8049,13600.0],["2019-07-10",15.874,16.0711,15.6472,15.8247,16400.0],["2019-07-11",15.8247,16.081,15.7063,16.0317,28200.0],["2019-07-12",16.012,16.1303,15.5979,15.8542,22200.0],["2019-07-15",15.8641,15.8641,15.2824,15.5584,48800.0],["2019-07-16",15.5979,15.8542,15.381,15.5979,47600.0],["2019-07-17",15.588,15.7063,15.0458,15.2232,66000.0],["2019-07-18",15.3317,15.3415,14.9866,15.2725,28100.0],["2019-07-19",15.2429,16.0219,14.8683,15.9035,35800.0],["2019-07-22",15.9035,16.0219,15.1641,15.1739,33500.0],["2019-07-23",15.2232,15.9233,15.2232,15.8542,13900.0],["2019-07-24",15.8641,16.3472,15.6373,16.2388,19800.0],["2019-07-25",16.2585,16.3768,15.9035,16.1697,35300.0],["2019-07-26",16.2782,16.3768,15.8148,15.8444,31400.0],["2019-07-29",15.8641,15.8641,15.0063,15.095,32200.0],["2019-07-30",14.9866,15.7655,14.9767,15.7162,21800.0],["2019-07-31",15.7359,16.3965,15.7359,15.8148,46300.0],["2019-08-01",16.0219,16.2683,15.2824,15.3415,26700.0],["2019-08-02",15.3021,15.3021,14.6809,14.888,23100.0],["2019-08-05",14.6316,14.8683,14.2175,14.2175,27900.0],["2019-08-06",14.1978,14.6021,13.7048,14.0499,43800.0],["2019-08-07",13.7936,13.9908,13.3893,13.626,23800.0],["2019-08-08",13.6555,13.902,12.8076,12.8273,37500.0],["2019-08-09",12.8668,12.995,12.1076,12.2555,68300.0],["2019-08-12",11.8315,12.0879,11.3583,11.585,110500.0],["2019-08-13",11.5653,11.8611,11.3188,11.3385,106500.0],["2019-08-14",11.1808,11.3878,10.8456,10.8751,81000.0],["2019-08-15",10.8258,11.1216,10.6385,10.8061,93500.0],["2019-08-16",10.8258,11.2104,10.7667,11.1019,152700.0],["2019-08-19",11.2597,11.4174,10.6385,11.1118,135500.0],["2019-08-20",11.0625,11.5949,10.816,11.378,124000.0],["2019-08-21",11.5456,11.5555,11.0723,11.4371,62400.0],["2019-08-22",11.7231,11.7231,11.2399,11.3977,61400.0],["2019-08-23",11.3287,11.516,10.9146,10.9836,56800.0],["2019-08-26",11.0526,11.2301,10.954,11.1118,94400.0],["2019-08-27",11.1413,11.2202,10.2737,10.3624,80900.0],["2019-08-28",10.392,10.6779,10.0765,10.4216,104300.0],["2019-08-29",10.5301,10.8357,10.1455,10.5991,182700.0],["2019-08-30",10.6582,10.7371,10.4808,10.6286,108300.0],["2019-09-03",10.4906,10.7174,10.1455,10.5892,108000.0],["2019-09-04",10.7568,11.8512,10.5202,11.5752,150500.0],["2019-09-05",11.7526,12.0484,11.6639,11.94,73900.0],["2019-09-06",11.871,12.1076,11.5752,11.9991,61000.0],["2019-09-09",12.1273,12.4823,12.0484,12.3146,66900.0],["2019-09-10",12.3837,12.7386,12.2358,12.6597,84200.0],["2019-09-11",12.7583,13.4584,12.7485,13.3499,93900.0],["2019-09-12",13.2316,13.5964,12.709,13.3598,147400.0],["2019-09-13",13.4386,13.4584,12.571,13.0738,85200.0],["2019-09-16",13.4682,13.6161,13.2316,13.5274,57800.0],["2019-09-17",13.5372,13.7739,12.9752,13.6457,81800.0],["2019-09-18",13.4781,13.4781,12.9161,13.064,121500.0],["2019-09-19",13.0837,13.3499,12.8175,13.0935,138100.0],["2019-09-20",13.1034,13.8626,12.9752,13.7048,294100.0],["2019-09-23",13.5175,14.0006,13.3992,13.6161,167300.0],["2019-09-24",13.5175,13.6654,13.2217,13.2316,114600.0],["2019-09-25",13.2217,13.2513,12.8964,13.0147,78500.0],["2019-09-26",13.0147,13.0147,12.4823,12.571,114800.0],["2019-09-27",12.5217,12.8964,12.4034,12.6696,101300.0],["2019-09-30",12.6696,12.7189,12.1372,12.6301,170200.0],["2019-10-01",12.6499,12.8668,11.8414,12.0879,98100.0],["2019-10-02",11.9794,12.009,11.7132,11.9104,75700.0],["2019-10-03",11.8414,12.0682,11.5752,11.9893,76700.0],["2019-10-04",11.9794,12.1766,11.6935,12.0682,117100.0],["2019-10-07",11.9301,12.2062,11.8907,11.9301,65100.0],["2019-10-08",11.8414,12.0583,11.5259,11.7921,145400.0],["2019-10-09",11.9498,11.9498,11.4864,11.6048,63000.0],["2019-10-10",11.6245,11.7526,11.516,11.5357,75700.0],["2019-10-11",11.7033,12.0583,11.6738,11.8512,88800.0],["2019-10-14",11.8315,12.0287,11.4273,11.8414,85300.0],["2019-10-15",11.8512,12.3344,11.7428,11.9893,81100.0],["2019-10-16",11.9498,12.216,11.8315,11.871,73700.0],["2019-10-17",11.8907,12.0189,11.7231,11.9696,115500.0],["2019-10-18",11.871,12.1372,11.7724,11.8315,77700.0],["2019-10-21",11.9301,12.1372,11.7822,11.9498,86400.0],["2019-10-22",11.8907,12.2358,11.8611,12.1372,92400.0],["2019-10-23",12.1372,12.4921,11.9301,12.4231,129300.0],["2019-10-24",12.4921,12.5809,12.0583,12.5316,142900.0],["2019-10-25",12.5316,12.8668,12.4823,12.5414,146500.0],["2019-10-28",12.6301,12.7879,12.0879,12.3146,131200.0],["2019-10-29",12.2851,12.502,12.2062,12.3738,146500.0],["2019-10-30",12.3738,12.3935,11.8611,11.9203,80300.0],["2019-10-31",11.9104,11.9794,11.6442,11.7231,66600.0],["2019-11-01",11.7822,12.3935,11.7822,12.2653,79400.0],["2019-11-04",12.4034,12.6893,12.1076,12.5118,125300.0],["2019-11-05",12.5513,12.6794,12.3541,12.5118,52100.0],["2019-11-06",12.4921,12.6301,12.1076,12.1076,42700.0],["2019-11-07",12.3245,12.4034,11.1118,11.1906,126800.0],["2019-11-08",11.1512,11.1709,10.8061,11.0033,98800.0],["2019-11-11",10.8456,11.0428,10.7568,11.023,69700.0],["2019-11-12",11.0625,11.4076,10.9244,11.0822,88100.0],["2019-11-13",10.954,11.0033,10.7371,10.9737,45500.0],["2019-11-14",11.0526,11.4273,11.0132,11.1808,56900.0],["2019-11-15",11.2498,11.3878,10.954,11.023,57100.0],["2019-11-18",10.9244,11.1413,10.8949,11.1019,66600.0],["2019-11-19",11.0329,11.0723,10.6089,10.6188,48200.0],["2019-11-20",10.5892,10.7963,10.4117,10.6484,68200.0],["2019-11-21",10.6977,10.8456,10.4019,10.5695,65700.0],["2019-11-22",10.7568,10.8456,10.4906,10.816,83900.0],["2019-11-25",10.9244,11.1709,10.8554,10.9737,52000.0],["2019-11-26",10.954,10.9935,10.6385,10.6582,34700.0],["2019-11-27",10.6779,10.9639,10.6188,10.8456,124000.0],["2019-11-29",10.8456,10.8554,10.6484,10.6878,25600.0],["2019-12-02",10.6977,10.8751,10.6286,10.8653,75600.0],["2019-12-03",10.747,10.885,10.6089,10.8357,57400.0],["2019-12-04",10.9146,11.1118,10.8949,11.0033,97600.0],["2019-12-05",10.9737,11.1118,10.8949,11.0329,97000.0],["2019-12-06",11.1414,11.4273,11.1414,11.3385,99700.0],["2019-12-09",11.378,11.4864,11.2202,11.2498,52600.0],["2019-12-10",11.2104,11.4371,11.1808,11.3188,32600.0],["2019-12-11",11.3188,11.5653,11.2104,11.5357,53600.0],["2019-12-12",11.5357,11.9005,11.5357,11.6836,35400.0],["2019-12-13",11.6935,11.7822,11.4076,11.5752,28700.0],["2019-12-16",11.6245,11.8808,11.6245,11.7033,34000.0],["2019-12-17",11.7526,12.0879,11.6442,12.0682,50800.0],["2019-12-18",12.078,12.2752,11.9794,12.2062,81100.0],["2019-12-19",12.2062,12.2752,11.9005,11.9301,29900.0],["2019-12-20",11.9498,12.0386,11.7526,11.7526,56500.0],["2019-12-23",11.7822,11.8808,11.7132,11.8315,50200.0],["2019-12-24",11.8315,11.9203,11.654,11.7921,19500.0],["2019-12-26",11.8118,11.9203,11.5949,11.6738,37400.0],["2019-12-27",11.7329,11.9005,11.6639,11.8512,37100.0],["2019-12-30",11.8019,12.2259,11.8019,12.1372,31300.0],["2019-12-31",12.0386,12.2062,11.9794,12.0879,96700.0],["2020-01-02",12.1569,12.3245,11.9498,12.2752,36700.0],["2020-01-03",12.2851,12.5611,12.1766,12.4724,38000.0],["2020-01-06",12.3837,12.8273,12.3738,12.7583,36000.0],["2020-01-07",12.6794,12.9555,12.6499,12.8175,61500.0],["2020-01-08",12.7386,12.7386,12.2555,12.4034,37100.0],["2020-01-09",12.4724,12.4724,12.0879,12.1667,32000.0],["2020-01-10",12.1865,12.1865,11.6935,11.7625,42200.0],["2020-01-13",11.6836,11.8118,11.4371,11.7329,42100.0],["2020-01-14",11.5357,11.6738,11.2301,11.2498,30400.0],["2020-01-15",11.2498,11.4569,10.9935,11.0723,33000.0],["2020-01-16",11.1611,11.585,11.1413,11.3878,92700.0],["2020-01-17",11.4667,11.6146,11.2794,11.5653,112700.0],["2020-01-21",11.5259,11.5259,10.9935,11.1512,52600.0],["2020-01-22",11.1611,11.309,10.954,11.2794,47700.0],["2020-01-23",11.1118,11.4667,10.9146,11.4174,59500.0],["2020-01-24",11.378,11.4174,11.1906,11.3681,62900.0],["2020-01-27",11.0921,11.2202,11.0329,11.0625,29000.0],["2020-01-28",11.1118,11.1611,11.0132,11.023,16800.0],["2020-01-29",11.0921,11.0921,10.7075,10.7963,27500.0],["2020-01-30",10.6484,10.7765,10.4413,10.5794,30500.0],["2020-01-31",10.4315,10.5103,10.3033,10.3723,51200.0],["2020-02-03",10.4216,10.4315,10.0864,10.2441,42800.0],["2020-02-04",10.4117,10.5596,10.1948,10.2145,57000.0],["2020-02-05",10.3822,10.6188,10.3822,10.5103,62400.0],["2020-02-06",10.5695,10.5695,10.2441,10.3131,72200.0],["2020-02-07",10.2244,10.2343,9.9779,10.185,81700.0],["2020-02-10",10.1652,10.1652,9.8695,9.8793,55100.0],["2020-02-11",9.9779,9.9779,9.8004,9.8399,28300.0],["2020-02-12",9.9188,10.2934,9.9188,10.2638,35700.0],["2020-02-13",10.1652,10.3526,10.1357,10.3427,28400.0],["2020-02-14",10.3526,10.5103,10.2934,10.4709,29100.0],["2020-02-18",10.3131,10.7864,10.3131,10.7371,47700.0],["2020-02-19",10.816,11.0723,10.747,11.023,42800.0],["2020-02-20",11.0822,11.0822,10.8061,11.023,30100.0],["2020-02-21",11.0428,11.0428,10.6582,10.6779,30200.0],["2020-02-24",10.0864,10.4709,10.0272,10.4216,63200.0],["2020-02-25",10.461,10.461,9.8399,10.1455,47900.0],["2020-02-26",10.2047,10.7864,10.1554,10.7174,67900.0],["2020-02-27",10.254,10.6779,10.1061,10.1554,90200.0],["2020-02-28",9.83,10.3033,9.4751,9.7413,156100.0],["2020-03-02",9.8103,9.8103,9.0807,9.4849,45000.0],["2020-03-03",9.4455,9.5145,8.8342,8.9821,46800.0],["2020-03-04",9.0314,9.1399,8.6764,8.9821,43100.0],["2020-03-05",8.7948,8.7948,8.1342,8.1933,121500.0],["2020-03-06",8.0356,8.075,7.7201,7.7891,100800.0],["2020-03-09",7.1975,7.1975,6.1327,6.2017,109200.0],["2020-03-10",6.5369,6.6454,5.896,6.5566,93400.0],["2020-03-11",6.5468,6.8031,6.5172,6.7045,57400.0],["2020-03-12",6.6355,6.6355,5.4228,5.8862,69500.0],["2020-03-13",6.2608,6.2707,5.8369,6.1623,65700.0],["2020-03-16",5.3932,5.9651,5.1763,5.2059,97800.0],["2020-03-17",5.2847,5.5805,5.1073,5.2157,116200.0],["2020-03-18",4.8411,5.0087,4.072,4.2495,101800.0],["2020-03-19",4.21,5.5904,2.5832,4.8213,273600.0],["2020-03-20",4.8904,5.3636,4.8509,5.2059,193500.0],["2020-03-23",5.2256,5.3932,4.7326,4.9594,78300.0],["2020-03-24",5.196,5.5214,4.9101,5.2453,115600.0],["2020-03-25",5.2749,5.3932,4.7523,5.058,97500.0],["2020-03-26",5.0777,5.3242,4.8706,5.1664,112700.0],["2020-03-27",5.0284,5.1862,4.6537,4.6833,132500.0],["2020-03-30",4.8312,4.9988,4.496,4.7523,123000.0],["2020-03-31",4.7129,5.0678,4.2889,4.3974,148100.0],["2020-04-01",4.141,4.3678,3.9438,4.0424,167400.0],["2020-04-02",3.9931,4.6242,3.9537,4.1213,97800.0],["2020-04-03",4.003,4.4467,3.9438,4.3875,109000.0],["2020-04-06",4.6537,4.8608,4.141,4.2791,110000.0],["2020-04-07",4.5453,4.6735,4.0917,4.1115,97700.0],["2020-04-08",4.2692,4.3678,4.0326,4.2199,117900.0],["2020-04-09",4.4368,4.9397,4.3481,4.8706,139500.0],["2020-04-13",5.1467,5.1664,4.3185,4.3579,84400.0],["2020-04-14",4.3777,4.8016,4.3579,4.6932,85000.0],["2020-04-15",4.5058,4.703,4.4171,4.5749,100600.0],["2020-04-16",4.565,4.565,4.1115,4.2199,103900.0],["2020-04-17",4.2495,4.7918,4.2495,4.7918,116200.0],["2020-04-20",4.7819,5.0678,4.5749,4.6932,396200.0],["2020-04-21",4.5749,4.7622,4.4565,4.6439,103000.0],["2020-04-22",4.8509,4.9199,4.634,4.8016,48100.0],["2020-04-23",4.9397,5.1664,4.7918,4.8411,64800.0],["2020-04-24",4.9594,5.1369,4.8312,5.0481,69800.0],["2020-04-27",5.127,5.4622,4.9199,5.4228,89200.0],["2020-04-28",5.6594,5.6594,5.3045,5.5608,69200.0],["2020-04-29",5.6693,6.3299,5.5805,6.3101,95700.0],["2020-04-30",6.3101,6.32,5.9256,6.2608,77400.0],["2020-05-01",6.3101,6.3101,5.4918,5.6496,70800.0],["2020-05-04",5.5707,5.6397,5.1171,5.3735,42200.0],["2020-05-05",5.5214,5.7284,5.2256,5.3242,127300.0],["2020-05-06",5.3242,5.5312,5.1862,5.4622,91600.0],["2020-05-07",5.4918,5.7876,5.4425,5.7679,120200.0],["2020-05-08",6.0735,6.182,5.7679,5.9848,96800.0],["2020-05-11",5.9059,6.1031,5.7186,6.0538,55600.0],["2020-05-12",6.2214,6.2214,5.7186,5.8369,83100.0],["2020-05-13",5.8665,5.8665,5.5411,5.6397,118900.0],["2020-05-14",5.5115,5.8665,5.3636,5.551,86800.0],["2020-05-15",5.6397,5.689,5.5214,5.6397,79900.0],["2020-05-18",5.8467,6.2608,5.7679,6.1425,143600.0],["2020-05-19",6.0144,6.2115,5.8665,5.9749,68000.0],["2020-05-20",6.0932,6.3003,6.0242,6.2806,63800.0],["2020-05-21",6.2214,6.4679,6.1327,6.4186,62800.0],["2020-05-22",6.4975,6.4975,6.113,6.3496,51100.0],["2020-05-26",6.6651,6.6651,6.3594,6.389,53100.0],["2020-05-27",6.5369,7.1482,6.3299,6.9017,151000.0],["2020-05-28",7.1186,7.1384,6.6454,6.6651,68900.0],["2020-05-29",6.5566,6.6158,6.1327,6.1721,101400.0],["2020-06-01",6.2904,6.32,6.0144,6.0538,81400.0],["2020-06-02",6.0538,6.0735,5.896,5.9355,87700.0],["2020-06-03",6.0341,6.3299,5.9749,6.0735,77200.0],["2020-06-04",6.0735,6.7735,6.0735,6.5862,74100.0],["2020-06-05",6.7538,7.7299,6.7538,7.6215,197300.0],["2020-06-08",7.868,8.2032,7.7102,7.8877,159000.0],["2020-06-09",7.5623,7.6116,7.02,7.2862,73500.0],["2020-06-10",7.2961,7.2961,6.5271,6.6158,69600.0],["2020-06-11",6.3792,6.5468,6.2017,6.32,125200.0],["2020-06-12",6.7341,6.9412,6.32,6.7045,178700.0],["2020-06-15",6.5369,6.8031,6.32,6.6454,110500.0],["2020-06-16",6.9412,7.1778,6.2904,6.32,117400.0],["2020-06-17",6.32,6.3496,5.9158,5.9256,142800.0],["2020-06-18",5.9158,6.182,5.8369,5.9749,153900.0],["2020-06-19",6.0735,6.1918,5.8665,5.9651,150600.0],["2020-06-22",5.9256,6.0341,5.8172,6.0045,106900.0],["2020-06-23",6.0735,6.1425,5.9453,6.0242,102100.0],["2020-06-24",6.0045,6.0045,5.6693,5.7777,177900.0],["2020-06-25",5.8172,5.9355,5.551,5.7876,191000.0],["2020-06-26",5.8467,6.5961,5.758,6.4087,1370200.0],["2020-06-29",6.3792,6.7834,6.3693,6.4778,84800.0],["2020-06-30",6.4285,6.4285,5.9749,6.182,77100.0],["2020-07-01",6.2017,6.3101,6.0242,6.1721,50300.0],["2020-07-02",6.3003,6.4975,6.1918,6.4482,45300.0],["2020-07-06",6.5369,6.7144,6.5369,6.5764,65500.0],["2020-07-07",6.4876,6.6552,6.32,6.6059,46700.0],["2020-07-08",6.5764,6.7341,6.5172,6.6059,49000.0],["2020-07-09",6.5862,6.5862,6.1327,6.1721,95200.0],["2020-07-10",6.1623,6.4482,6.0834,6.2017,42800.0],["2020-07-13",6.2017,6.5468,6.1425,6.3101,62500.0],["2020-07-14",6.32,6.813,6.1623,6.6947,82300.0],["2020-07-15",6.9017,7.2369,6.7637,7.0595,62700.0],["2020-07-16",7.0003,7.1975,6.7834,6.882,48800.0],["2020-07-17",6.9609,7.0595,6.7242,6.813,31300.0],["2020-07-20",6.7933,6.8524,6.5369,6.5862,27800.0],["2020-07-21",6.7242,6.9313,6.2115,6.2214,95600.0],["2020-07-22",6.182,6.813,6.1623,6.3989,103400.0],["2020-07-23",6.4482,6.8721,6.4285,6.6651,41300.0],["2020-07-24",6.7144,6.8228,6.3594,6.3594,30400.0],["2020-07-27",6.3594,6.4778,6.2115,6.2411,38100.0],["2020-07-28",6.3397,6.4186,6.1524,6.2017,80300.0],["2020-07-29",6.2115,6.458,6.1623,6.3101,32900.0],["2020-07-30",6.3101,6.4876,6.113,6.4087,61000.0],["2020-07-31",6.4087,6.4087,6.1918,6.2904,28400.0],["2020-08-03",6.3101,6.6454,6.3101,6.5271,75800.0],["2020-08-04",6.5271,6.6947,6.4778,6.6257,56300.0],["2020-08-05",6.6749,7.1679,6.6749,7.0989,99200.0],["2020-08-06",7.02,7.0595,6.9017,6.9116,28900.0],["2020-08-07",7.02,7.1778,6.9214,7.0496,34000.0],["2020-08-10",7.2074,7.2172,7.02,7.0989,54800.0],["2020-08-11",7.2665,7.2961,6.951,7.0003,42800.0],["2020-08-12",7.0989,7.0989,6.744,6.9116,66300.0],["2020-08-13",6.9116,6.9116,6.6848,6.7242,21400.0],["2020-08-14",6.7637,6.9412,6.6158,6.8524,23400.0],["2020-08-17",6.8919,7.0102,6.5468,6.6848,39100.0],["2020-08-18",7.8877,8.2623,7.4243,8.1243,350100.0],["2020-08-19",8.1046,9.4652,8.075,9.3173,261600.0],["2020-08-20",9.8596,9.9878,8.5779,8.6173,175700.0],["2020-08-21",8.5877,8.5877,8.0356,8.4497,101400.0],["2020-08-24",8.4694,8.7553,8.1736,8.3609,42500.0],["2020-08-25",8.4102,8.5779,8.1145,8.2032,39800.0],["2020-08-26",8.2328,8.2328,8.006,8.0356,73800.0],["2020-08-27",8.0356,8.1835,7.9764,7.9764,62400.0],["2020-08-28",8.0652,8.1835,7.9764,8.0257,48000.0],["2020-08-31",8.0553,8.1539,7.9271,8.0652,200400.0],["2020-09-01",8.0159,8.2821,8.0159,8.2722,41500.0],["2020-09-02",8.3116,8.3412,8.0553,8.3018,47700.0],["2020-09-03",8.2426,8.3511,8.1046,8.2525,53200.0],["2020-09-04",8.3412,8.4793,8.2032,8.4497,51300.0],["2020-09-08",8.3609,8.3609,8.1046,8.3215,70300.0],["2020-09-09",8.3412,8.4004,8.2229,8.3215,58900.0],["2020-09-10",8.3708,8.3708,8.0553,8.2328,318300.0],["2020-09-11",8.1145,8.3215,7.8384,8.3215,69700.0],["2020-09-14",8.4201,8.6666,8.2821,8.6173,54900.0],["2020-09-15",8.6863,8.706,8.43,8.5877,44200.0],["2020-09-16",8.5187,9.0511,8.5187,9.0117,45000.0],["2020-09-17",8.9525,9.13,8.8638,9.0807,64300.0],["2020-09-18",9.0018,9.2976,8.8934,8.9229,99500.0],["2020-09-21",8.5976,8.6173,8.3708,8.5581,50800.0],["2020-09-22",8.5581,8.6962,8.3116,8.3412,29800.0],["2020-09-23",8.3511,8.4004,8.0257,8.0849,83800.0],["2020-09-24",8.0849,8.3215,8.006,8.1342,50200.0],["2020-09-25",8.0553,8.2229,8.0454,8.1243,52700.0],["2020-09-28",8.1933,8.2919,8.1342,8.1835,31400.0],["2020-09-29",8.1933,8.4891,8.1933,8.4595,27600.0],["2020-09-30",8.5187,8.6272,8.2525,8.3314,42300.0],["2020-10-01",8.3215,8.8046,8.2426,8.7553,70500.0],["2020-10-02",8.6173,8.9722,8.4793,8.9427,120000.0],["2020-10-05",9.0314,9.1103,8.7455,8.8736,28900.0],["2020-10-06",8.7652,9.0215,8.7159,8.7257,25600.0],["2020-10-07",8.8046,9.1398,8.8046,9.0117,26000.0],["2020-10-08",8.9821,9.6033,8.9821,9.5244,51100.0],["2020-10-09",9.6033,9.7807,9.337,9.6624,60200.0],["2020-10-12",9.7314,9.7314,9.199,9.4356,44400.0],["2020-10-13",9.3272,9.4652,9.2384,9.3863,123100.0],["2020-10-14",9.3568,9.4849,9.2187,9.3666,26400.0],["2020-10-15",9.3173,9.4455,9.2089,9.3075,32200.0],["2020-10-16",9.2286,9.3568,9.1103,9.1694,30200.0],["2020-10-19",8.9525,9.3568,8.9525,9.2187,48800.0],["2020-10-20",9.1694,9.2187,8.637,8.706,47300.0],["2020-10-21",8.7257,8.8638,8.6074,8.6567,20600.0],["2020-10-22",8.6962,9.2286,8.6469,9.061,27200.0],["2020-10-23",9.1793,9.2483,8.992,9.2089,24600.0],["2020-10-26",9.0708,9.199,8.9821,9.1201,38900.0],["2020-10-27",9.1201,9.13,8.8046,8.8736,73500.0],["2020-10-28",8.637,8.8736,8.43,8.6863,59000.0],["2020-10-29",8.5976,8.6074,8.43,8.5483,19200.0],["2020-10-30",8.5088,8.6074,8.4102,8.5779,9700.0],["2020-11-02",8.5779,8.8243,8.5779,8.6962,14200.0],["2020-11-03",8.9328,8.9328,8.5976,8.7159,15700.0],["2020-11-04",8.5976,8.8934,8.5187,8.8934,18000.0],["2020-11-05",9.0413,9.1596,8.8934,9.13,70100.0],["2020-11-06",9.2089,9.3568,8.9821,9.13,12600.0],["2020-11-09",9.3666,10.3131,9.3173,10.2244,60900.0],["2020-11-10",10.2441,10.4019,10.0272,10.1357,28200.0],["2020-11-11",10.1357,10.1751,9.623,10.0765,42800.0],["2020-11-12",10.116,10.2047,9.9385,10.2047,26500.0],["2020-11-13",10.1258,10.6385,9.8004,10.254,54200.0],["2020-11-16",10.4019,10.6681,9.9681,10.0469,39400.0],["2020-11-17",9.8596,10.2343,9.7117,10.0371,27900.0],["2020-11-18",9.9681,10.2638,9.761,9.8596,23100.0],["2020-11-19",9.8103,9.8793,9.4258,9.7314,29500.0],["2020-11-20",9.692,10.0864,9.5638,10.0864,33900.0],["2020-11-23",10.1357,10.9442,10.1357,10.9442,47800.0],["2020-11-24",10.5794,11.654,10.4709,11.5357,75300.0],["2020-11-25",11.7822,11.7921,11.0526,11.5259,74700.0],["2020-11-27",11.5357,11.5357,11.0428,11.2892,14000.0],["2020-11-30",11.2892,11.6146,10.8653,11.378,37400.0],["2020-12-01",11.2104,11.2991,11.0329,11.1808,78600.0],["2020-12-02",11.2695,11.5555,11.1315,11.4864,33300.0],["2020-12-03",11.6245,11.8315,11.3287,11.4963,67600.0],["2020-12-04",11.5259,11.7921,11.4864,11.6738,33700.0],["2020-12-07",11.7033,11.7921,11.3878,11.6146,49300.0],["2020-12-08",11.6048,11.8217,11.516,11.7329,26500.0],["2020-12-09",11.8315,11.8315,11.4766,11.7033,56000.0],["2020-12-10",11.6245,12.0583,11.6245,11.9794,33600.0],["2020-12-11",11.9794,11.9794,11.1019,11.2892,49100.0],["2020-12-14",11.2695,11.4371,10.3624,10.5498,47700.0],["2020-12-15",10.5892,11.0428,10.4906,10.8061,17700.0],["2020-12-16",10.7371,10.9146,10.1948,10.2441,23100.0],["2020-12-17",10.3427,10.5005,9.4159,9.6033,98900.0],["2020-12-18",9.6427,10.5202,9.6427,9.8793,92300.0],["2020-12-21",9.7413,9.9483,9.6624,9.7807,64700.0],["2020-12-22",9.7906,9.9286,9.6427,9.9286,221900.0],["2020-12-23",9.8103,10.4216,9.7807,10.1652,38900.0],["2020-12-24",10.2047,10.2934,9.9286,10.0568,10800.0],["2020-12-28",10.0568,10.1751,9.4948,9.4948,34200.0],["2020-12-29",9.5047,9.6131,9.3863,9.5244,16700.0],["2020-12-30",9.5244,9.6131,9.4554,9.5145,21000.0],["2020-12-31",9.5441,9.6525,9.2779,9.3469,16300.0],["2021-01-04",9.5244,9.8399,9.061,9.268,14500.0],["2021-01-05",9.4061,9.8399,9.3765,9.8004,23300.0],["2021-01-06",9.8103,10.0174,9.6624,9.6624,23700.0],["2021-01-07",9.6131,10.1948,9.6131,10.1061,24700.0],["2021-01-08",10.0469,10.0568,9.6328,9.6723,36600.0],["2021-01-11",9.6525,9.8103,9.5047,9.5638,28100.0],["2021-01-12",9.8202,9.8497,9.6033,9.7117,115500.0],["2021-01-13",9.5934,9.6821,9.3863,9.5244,30000.0],["2021-01-14",9.4652,9.8497,9.2187,9.5244,60000.0],["2021-01-15",9.5244,9.5244,8.9722,9.0117,72000.0],["2021-01-19",9.3075,9.5244,9.0807,9.1497,61800.0],["2021-01-20",9.13,9.3173,9.0708,9.1201,27500.0],["2021-01-21",9.1103,10.0174,8.7356,8.8835,73600.0],["2021-01-22",8.8145,8.8145,8.4793,8.5384,96100.0],["2021-01-25",8.5088,8.5581,8.1637,8.2328,76300.0],["2021-01-26",8.1637,8.4595,8.1637,8.3807,34000.0],["2021-01-27",8.3807,8.4102,7.8877,7.9567,62700.0],["2021-01-28",7.9567,8.0849,7.9074,8.006,40300.0],["2021-01-29",8.006,8.1145,7.8975,8.075,93600.0],["2021-02-01",8.5779,8.7455,8.213,8.6962,119600.0],["2021-02-02",8.8243,9.0018,8.6962,8.775,104500.0],["2021-02-03",8.8736,9.1694,8.5779,9.1201,36000.0],["2021-02-04",9.2089,9.2877,8.8441,9.199,80000.0],["2021-02-05",9.199,9.3272,9.1398,9.268,34200.0],["2021-02-08",9.268,9.9089,9.2582,9.8793,89600.0],["2021-02-09",9.8695,9.8695,9.4849,9.6821,78300.0],["2021-02-10",9.6427,10.0174,9.5145,9.9286,60800.0],["2021-02-11",9.9188,9.9582,9.5047,9.8892,30700.0],["2021-02-12",9.8103,10.0962,9.6723,9.83,40900.0],["2021-02-16",9.9188,10.2145,9.8497,9.9483,66600.0],["2021-02-17",10.0272,10.2836,9.8596,10.1258,80200.0],["2021-02-18",10.2047,10.2934,9.9681,10.1061,73100.0],["2021-02-19",10.1061,10.2244,9.7807,9.8004,31300.0],["2021-02-22",9.899,10.0667,9.7018,9.8103,36100.0],["2021-02-23",9.8004,9.8004,9.2582,9.3962,18800.0],["2021-02-24",9.692,10.1357,9.692,10.0174,92700.0],["2021-02-25",10.1554,10.3427,10.0568,10.1652,95100.0],["2021-02-26",10.1652,10.461,9.7709,10.254,60200.0],["2021-03-01",10.2836,10.6089,9.8596,10.0174,38400.0],["2021-03-02",9.9089,9.9878,9.8004,9.8596,53800.0],["2021-03-03",9.9976,10.392,9.9681,10.2441,48800.0],["2021-03-04",10.323,10.3624,9.761,9.9483,79000.0],["2021-03-05",10.1652,10.1751,9.8202,10.0469,44000.0],["2021-03-08",10.0371,10.2145,9.9878,10.1751,44400.0],["2021-03-09",10.1455,10.1751,9.9582,10.0075,17300.0],["2021-03-10",10.2244,10.2244,9.9188,10.1258,22900.0],["2021-03-11",10.1258,10.1258,9.7807,10.0075,26400.0],["2021-03-12",10.0765,10.0765,9.8596,9.9089,52800.0],["2021-03-15",9.8497,9.8596,9.554,9.6033,20400.0],["2021-03-16",9.4652,9.5737,9.199,9.2877,37300.0],["2021-03-17",9.1398,9.337,9.1398,9.1497,25200.0],["2021-03-18",9.3075,9.4455,8.7356,8.7849,49300.0],["2021-03-19",8.8835,9.4061,8.706,8.706,123800.0],["2021-03-22",8.7356,9.5342,8.7159,8.8736,32700.0],["2021-03-23",8.8539,8.8638,8.43,8.4398,59300.0],["2021-03-24",8.5483,8.992,8.5384,8.637,31800.0],["2021-03-25",8.4694,8.6863,8.3807,8.6272,60400.0],["2021-03-26",8.7948,9.061,8.7257,9.0215,39500.0],["2021-03-29",9.0708,9.1201,8.7455,9.061,67900.0],["2021-03-30",9.1694,9.2089,8.6666,8.706,36100.0],["2021-03-31",8.5877,9.337,8.43,9.3075,102500.0],["2021-04-01",9.3075,9.3568,9.0708,9.3173,42000.0],["2021-04-05",9.3173,9.3469,9.0708,9.13,17100.0],["2021-04-06",9.0413,9.2089,8.8934,8.9722,23600.0],["2021-04-07",8.9624,9.1103,8.8736,8.9131,24600.0],["2021-04-08",8.8736,8.9821,8.8342,8.8342,13300.0],["2021-04-09",8.8736,9.0807,8.8736,8.9229,13000.0],["2021-04-12",9.0215,9.0215,8.7356,8.9229,26500.0],["2021-04-13",8.8638,9.0314,8.7849,8.8934,20300.0],["2021-04-14",8.9427,9.0314,8.8736,8.992,33600.0],["2021-04-15",8.9427,9.1497,8.9328,8.9722,22900.0],["2021-04-16",8.9722,9.0314,8.9229,8.992,38400.0],["2021-04-19",9.0215,9.2089,8.9722,9.0807,31800.0],["2021-04-20",9.1004,9.268,8.9328,8.9722,29200.0],["2021-04-21",9.0314,9.1004,8.9427,8.992,13500.0],["2021-04-22",8.9722,9.0314,8.8835,8.9525,29500.0],["2021-04-23",8.9328,9.0314,8.8736,8.8835,20300.0],["2021-04-26",8.9821,9.1201,8.8736,9.1103,36700.0],["2021-04-27",9.0413,9.0708,8.9525,8.9624,6300.0],["2021-04-28",9.0215,9.0807,8.8934,8.992,17200.0],["2021-04-29",8.992,9.0511,8.8736,8.9821,9100.0],["2021-04-30",9.0018,9.0117,8.8736,8.8736,12900.0],["2021-05-03",8.9328,9.0511,8.8934,8.9525,5700.0],["2021-05-04",8.9722,9.0511,8.775,8.8736,80500.0],["2021-05-05",8.8736,9.2976,8.8046,9.1694,50300.0],["2021-05-06",9.13,9.13,8.8736,9.0018,10500.0],["2021-05-07",8.8539,9.2976,8.8539,9.2779,11100.0],["2021-05-10",9.2089,9.6624,9.2089,9.3469,38700.0],["2021-05-11",9.2483,9.5737,8.9328,9.5737,14600.0],["2021-05-12",9.5737,9.6624,9.337,9.5342,35100.0],["2021-05-13",9.5638,9.8004,9.4061,9.6525,41100.0],["2021-05-14",9.6525,10.3526,9.6525,10.3427,63200.0],["2021-05-17",10.392,10.6681,10.116,10.4709,51600.0],["2021-05-18",10.5005,10.6286,10.2145,10.3526,13600.0],["2021-05-19",10.254,10.3723,10.1061,10.1554,37900.0],["2021-05-20",9.9286,10.1652,9.9286,10.0568,26600.0],["2021-05-21",10.185,10.5695,10.0568,10.5695,50900.0],["2021-05-24",10.4906,10.5695,10.3624,10.4117,20200.0],["2021-05-25",10.3526,10.3526,9.899,10.0667,61000.0],["2021-05-26",10.1751,10.2737,9.9188,9.9188,43900.0],["2021-05-27",10.1061,10.5399,10.1061,10.4808,17300.0],["2021-05-28",10.4019,10.4019,10.1061,10.185,26000.0],["2021-06-01",10.1554,10.4216,10.1554,10.2145,19700.0],["2021-06-02",10.323,10.6385,10.323,10.6089,34900.0],["2021-06-03",10.5399,10.8456,10.5399,10.8456,15600.0],["2021-06-04",11.0428,11.0625,10.7765,10.8949,23800.0],["2021-06-07",10.8949,11.2104,10.8061,10.9639,44500.0],["2021-06-08",11.0428,11.2301,10.7765,10.7765,18300.0],["2021-06-09",10.954,10.954,10.7568,10.8456,16100.0],["2021-06-10",10.9639,10.9639,10.5103,10.7568,21800.0],["2021-06-11",10.6681,11.0921,10.6681,11.0822,163800.0],["2021-06-14",11.3385,11.4766,11.1512,11.2399,30300.0],["2021-06-15",11.2498,11.3977,11.1512,11.1808,15800.0],["2021-06-16",11.1315,11.2104,11.0329,11.0723,25400.0],["2021-06-17",11.023,11.0329,10.4315,10.7765,25600.0],["2021-06-18",10.5991,10.8258,10.3526,10.5794,48100.0],["2021-06-21",10.5991,10.8357,10.5991,10.5991,59300.0],["2021-06-22",10.4117,10.747,10.4117,10.6681,29400.0],["2021-06-23",10.6681,10.8949,10.5991,10.5991,20200.0],["2021-06-24",10.6484,10.6484,10.5991,10.5991,10700.0],["2021-06-25",10.6582,10.9244,10.0469,10.6286,48400.0],["2021-06-28",10.6582,10.7864,10.3131,10.4216,18700.0],["2021-06-29",10.5794,10.6286,10.3033,10.4117,28100.0],["2021-06-30",10.3526,10.4906,10.0371,10.1357,33500.0],["2021-07-01",10.1455,10.6878,10.1455,10.5498,29100.0],["2021-07-02",10.4808,10.7272,10.3526,10.5991,22600.0],["2021-07-06",10.5301,10.5991,10.0469,10.0765,34800.0],["2021-07-07",10.0765,10.1948,9.8793,9.9286,25600.0],["2021-07-08",9.7413,10.0568,9.554,9.8497,24400.0],["2021-07-09",9.8497,10.116,9.8497,10.116,13200.0],["2021-07-12",10.0962,10.2737,10.0667,10.2441,2400.0],["2021-07-13",10.3329,10.3329,9.9483,10.0962,10500.0],["2021-07-14",10.0075,10.0174,9.8892,9.8892,3100.0],["2021-07-15",9.899,9.899,9.6624,9.761,19900.0],["2021-07-16",9.7413,9.7413,9.1793,9.1793,37800.0],["2021-07-19",9.0117,9.2286,8.7849,8.8934,25300.0],["2021-07-20",9.1497,9.4159,8.9427,9.0511,30800.0],["2021-07-21",9.2384,9.6033,9.2286,9.2976,7900.0],["2021-07-22",9.3666,9.3863,9.1694,9.2089,8600.0],["2021-07-23",9.3666,9.5737,9.0413,9.4751,14000.0],["2021-07-26",9.3075,9.4455,9.1201,9.1201,8900.0],["2021-07-27",9.199,9.199,8.9624,9.0906,24900.0],["2021-07-28",9.0906,9.554,9.0018,9.5047,12500.0],["2021-07-29",9.4751,9.8892,9.4356,9.7216,19100.0],["2021-07-30",9.5047,10.0469,9.5047,9.8596,34400.0],["2021-08-02",9.6427,9.8399,9.4652,9.4849,15000.0],["2021-08-03",9.4849,10.1554,9.4849,10.0568,15500.0],["2021-08-04",9.8596,9.8596,9.2779,9.5441,44100.0],["2021-08-05",9.7216,10.4512,9.7018,10.4117,26900.0],["2021-08-06",10.3723,10.461,10.2441,10.2638,14600.0],["2021-08-09",10.2737,10.2737,9.7906,9.83,14500.0],["2021-08-10",9.8596,10.0568,9.8596,10.0174,25700.0],["2021-08-11",9.9385,10.5103,9.9385,10.4117,21700.0],["2021-08-12",9.5638,10.2343,9.5638,9.9878,28500.0],["2021-08-13",9.8892,10.0667,9.8892,10.0371,9800.0],["2021-08-16",9.9089,10.0962,9.8399,9.8695,17900.0],["2021-08-17",9.7709,9.8695,9.7314,9.8103,14400.0],["2021-08-18",9.761,9.9681,9.6131,9.6624,12400.0],["2021-08-19",9.6131,9.7314,9.3666,9.4159,36800.0],["2021-08-20",9.2187,9.4554,9.1891,9.4061,18800.0],["2021-08-23",9.4455,9.4849,9.337,9.4159,23200.0],["2021-08-24",9.4258,9.7314,9.3962,9.4159,26800.0],["2021-08-25",9.5244,9.623,9.1694,9.1694,24200.0],["2021-08-26",9.1694,9.3568,9.061,9.13,51600.0],["2021-08-27",9.3272,9.7018,9.2286,9.4061,14600.0],["2021-08-30",9.5441,9.7216,9.4652,9.4849,20000.0],["2021-08-31",9.5638,9.7314,9.5145,9.5145,25600.0],["2021-09-01",9.6624,9.6723,9.3666,9.5342,25100.0],["2021-09-02",9.554,9.6427,9.4159,9.4751,77900.0],["2021-09-03",9.5441,9.5638,9.3469,9.3666,21700.0],["2021-09-07",9.2779,9.3962,9.2187,9.2286,23300.0],["2021-09-08",9.4159,9.5145,9.3272,9.4258,22200.0],["2021-09-09",9.3075,9.4948,9.3075,9.4159,6800.0],["2021-09-10",9.5835,10.2047,9.3272,9.83,87800.0],["2021-09-13",9.9582,10.2047,9.7117,9.8793,49200.0],["2021-09-14",9.8596,9.9286,9.7807,9.8399,56800.0],["2021-09-15",9.9089,10.0272,9.5342,9.6131,25800.0],["2021-09-16",9.623,9.7709,9.4849,9.7413,26700.0],["2021-09-17",9.5638,9.6131,9.3173,9.4356,113600.0],["2021-09-20",9.2779,9.5638,9.2779,9.4849,24100.0],["2021-09-21",9.5441,9.8103,9.2483,9.3666,24500.0],["2021-09-22",9.5835,9.692,9.3666,9.4258,33300.0],["2021-09-23",9.3666,9.7413,9.3173,9.4455,30000.0],["2021-09-24",9.2582,9.4061,9.199,9.199,31200.0],["2021-09-27",9.2286,9.9582,9.2286,9.8695,56600.0],["2021-09-28",10.5991,10.5991,9.761,9.83,79800.0],["2021-09-29",9.8103,10.2244,9.7807,9.8596,19600.0],["2021-09-30",9.9483,10.2836,9.8596,10.2343,31600.0],["2021-10-01",10.3526,10.5991,10.2836,10.4413,21000.0],["2021-10-04",11.1019,11.4174,10.8258,11.3287,126000.0],["2021-10-05",11.5357,12.0682,11.3977,11.9794,123500.0],["2021-10-06",12.0879,12.7485,11.5259,11.8414,161500.0],["2021-10-07",11.7822,11.8315,11.2991,11.7033,59700.0],["2021-10-08",11.7329,12.4724,11.7329,12.1076,72300.0],["2021-10-11",12.2456,12.6006,12.2456,12.3639,68900.0],["2021-10-12",12.6597,12.7879,12.4428,12.6104,46100.0],["2021-10-13",12.6794,12.7386,11.7033,11.7231,54600.0],["2021-10-14",11.7822,12.4625,11.7822,12.2358,56900.0],["2021-10-15",12.4231,12.7583,12.3048,12.3738,35300.0],["2021-10-18",12.4625,12.7189,12.3935,12.5118,48900.0],["2021-10-19",12.6794,12.7189,12.5513,12.64,73500.0],["2021-10-20",12.6203,12.6203,12.2062,12.3344,72500.0],["2021-10-21",12.3048,12.4823,11.7921,11.8118,45400.0],["2021-10-22",11.7921,11.7921,10.954,11.1512,122900.0],["2021-10-25",11.2005,11.9301,11.2005,11.585,94200.0],["2021-10-26",11.6738,11.8019,11.4273,11.5653,33100.0],["2021-10-27",11.4273,11.4864,11.2695,11.2892,30700.0],["2021-10-28",11.2892,11.4076,11.1709,11.2399,21600.0],["2021-10-29",11.378,11.4569,11.2005,11.2104,29400.0],["2021-11-01",11.2597,11.5456,11.1512,11.3385,32800.0],["2021-11-02",11.3977,11.6639,11.3977,11.516,35300.0],["2021-11-03",11.516,11.8217,11.516,11.6245,17300.0],["2021-11-04",11.6245,11.8118,11.4667,11.5752,44100.0],["2021-11-05",11.6639,12.3245,11.4864,12.2653,29000.0],["2021-11-08",12.3245,12.4625,12.009,12.4625,50200.0],["2021-11-09",12.4527,12.5809,12.0682,12.2949,28300.0],["2021-11-10",12.1273,12.2653,11.9005,12.1667,32900.0],["2021-11-11",12.433,12.5611,12.216,12.3344,37100.0],["2021-11-12",12.3245,12.4231,11.6245,11.6639,56600.0],["2021-11-15",11.6639,11.8019,11.5752,11.6343,35300.0],["2021-11-16",11.5555,11.7921,11.3385,11.5062,65200.0],["2021-11-17",11.4569,11.5259,10.5991,10.6878,69600.0],["2021-11-18",10.7272,11.3977,10.5202,11.2498,43200.0],["2021-11-19",10.9343,11.1808,10.6089,10.7272,51800.0],["2021-11-22",10.747,11.1216,10.747,10.954,21000.0],["2021-11-23",11.2202,11.2597,10.8653,11.0625,31000.0],["2021-11-24",11.0033,11.1118,10.7272,11.0329,15400.0],["2021-11-26",10.6878,11.4273,10.5991,11.2005,24600.0],["2021-11-29",11.4174,11.4174,11.0526,11.1216,39400.0],["2021-11-30",10.9639,10.9639,10.5005,10.5103,24900.0],["2021-12-01",10.5991,10.816,10.0568,10.3427,42700.0],["2021-12-02",10.1948,11.0822,10.1948,10.4808,37300.0],["2021-12-03",10.6977,10.9343,10.1652,10.1652,31500.0],["2021-12-06",10.2441,10.7568,10.1357,10.392,27300.0],["2021-12-07",10.4413,10.9935,10.4117,10.7272,19000.0],["2021-12-08",10.816,10.8949,10.4315,10.5695,13300.0],["2021-12-09",10.5498,10.8357,10.116,10.116,30900.0],["2021-12-10",10.3033,10.3033,10.0864,10.2047,16100.0],["2021-12-13",10.0568,10.185,9.761,9.83,34800.0],["2021-12-14",9.761,10.2836,9.3962,9.8399,30300.0],["2021-12-15",9.7018,10.0174,9.3765,9.8103,19100.0],["2021-12-16",9.9188,9.9681,9.7314,9.9089,29100.0],["2021-12-17",9.761,9.9779,9.4356,9.8695,39900.0],["2021-12-20",9.692,10.0765,9.4258,9.9089,19100.0],["2021-12-21",10.0371,10.5794,9.5934,10.4216,48900.0],["2021-12-22",10.392,10.7667,10.3033,10.4512,27000.0],["2021-12-23",10.5301,10.747,10.3033,10.4512,18600.0],["2021-12-27",10.3131,10.4709,10.0568,10.0667,11500.0],["2021-12-28",10.2145,10.5892,10.1258,10.1258,23200.0],["2021-12-29",10.2343,10.5596,10.2047,10.4315,25700.0],["2021-12-30",10.461,10.6089,10.1357,10.1554,15100.0],["2021-12-31",10.1751,10.392,9.9878,10.323,13200.0],["2022-01-03",10.3329,10.4019,10.0568,10.3033,5500.0],["2022-01-04",10.2737,10.7075,10.1258,10.4019,22000.0],["2022-01-05",10.5695,10.8357,10.1652,10.5596,14700.0],["2022-01-06",10.7371,10.7371,10.4512,10.461,7300.0],["2022-01-07",10.4906,10.7568,10.4906,10.6582,23900.0],["2022-01-10",10.6681,10.7371,10.4512,10.6385,31700.0],["2022-01-11",10.4512,11.3188,10.4512,11.2202,44400.0],["2022-01-12",11.3287,11.5062,10.7568,11.2498,32700.0],["2022-01-13",11.2301,11.3385,11.1019,11.2695,7500.0],["2022-01-14",11.0329,11.3385,10.6878,11.2301,20800.0],["2022-01-18",11.0822,11.0921,10.4906,10.4906,18000.0],["2022-01-19",10.6779,10.6779,10.4117,10.5399,15700.0],["2022-01-20",10.6484,11.0132,10.5498,10.6385,28800.0],["2022-01-21",10.3526,10.6385,9.9878,10.116,14800.0],["2022-01-24",9.9582,10.254,9.7018,10.0371,22700.0],["2022-01-25",10.0272,10.5991,9.9681,10.3723,15600.0],["2022-01-26",10.7371,11.2794,10.7272,10.7864,26700.0],["2022-01-27",11.1611,11.1906,10.2145,10.2244,56100.0],["2022-01-28",10.3822,10.7174,10.3822,10.5301,24400.0],["2022-01-31",10.6385,10.747,10.2737,10.6188,16900.0],["2022-02-01",10.5892,10.954,10.3822,10.747,24600.0],["2022-02-02",10.5399,11.2794,10.5399,11.0625,29000.0],["2022-02-03",11.0822,11.1611,10.747,10.9836,48600.0],["2022-02-04",10.8751,11.3385,10.6681,11.1512,26900.0],["2022-02-07",11.2005,11.4963,11.023,11.4963,23000.0],["2022-02-08",11.4963,11.4963,11.0428,11.3878,13100.0],["2022-02-09",11.309,11.3878,10.8751,11.0526,15000.0],["2022-02-10",11.1611,11.3977,10.9047,11.2005,14100.0],["2022-02-11",11.2991,11.5259,11.2104,11.3583,24800.0],["2022-02-14",11.2794,11.4667,11.0428,11.2005,17400.0],["2022-02-15",11.2399,11.8217,11.1906,11.5259,12200.0],["2022-02-16",11.7033,11.8118,11.4174,11.5752,15800.0],["2022-02-17",11.5752,11.8315,11.5259,11.5752,38900.0],["2022-02-18",11.6738,11.7822,11.4569,11.5357,15300.0],["2022-02-22",11.8019,11.8019,11.4766,11.4766,18200.0],["2022-02-23",11.6343,11.9301,11.4766,11.7822,37600.0],["2022-02-24",12.2555,12.3245,11.7822,11.8808,59800.0],["2022-02-25",12.0386,12.4231,11.9498,12.1667,46500.0],["2022-02-28",12.433,12.5217,12.216,12.4034,36600.0],["2022-03-01",12.5907,13.1921,12.4231,13.1034,88700.0],["2022-03-02",13.3105,13.8429,13.133,13.6062,151000.0],["2022-03-03",13.2907,13.4189,12.4625,12.5513,101400.0],["2022-03-04",12.433,12.6992,12.4132,12.4132,24900.0],["2022-03-07",12.3837,12.9062,12.2949,12.4625,68900.0],["2022-03-08",12.4625,12.9457,12.4625,12.6203,65200.0],["2022-03-09",12.4034,12.6006,12.3837,12.502,43700.0],["2022-03-10",12.4231,12.7978,12.4231,12.7287,48400.0],["2022-03-11",12.778,13.1034,12.3245,12.3738,36000.0],["2022-03-14",12.2062,12.3245,11.6343,11.654,52400.0],["2022-03-15",11.6343,11.6738,11.3681,11.5456,20700.0],["2022-03-16",11.7428,12.0682,11.4569,11.5653,14600.0],["2022-03-17",11.3287,11.3287,10.6977,10.6977,80700.0],["2022-03-18",10.6977,11.2301,10.5301,10.9836,40000.0],["2022-03-21",11.092,11.4667,10.9343,11.2202,69400.0],["2022-03-22",11.0526,11.8315,10.9737,11.2301,27400.0],["2022-03-23",11.3977,11.5752,11.1413,11.5062,25200.0],["2022-03-24",11.4273,11.7921,11.4273,11.7231,12200.0],["2022-03-25",11.9104,12.7287,11.8118,12.502,54600.0],["2022-03-28",12.5414,12.6992,11.7822,11.7822,40000.0],["2022-03-29",11.7033,12.009,11.5357,11.6935,31300.0],["2022-03-30",11.447,11.7822,11.4371,11.5062,10500.0],["2022-03-31",11.6343,11.8315,11.585,11.7428,32000.0],["2022-04-01",11.8019,11.8315,11.5357,11.6343,38400.0],["2022-04-04",11.7231,11.8315,11.5357,11.5357,27800.0],["2022-04-05",11.5259,11.7724,11.3287,11.4569,12400.0],["2022-04-06",11.378,11.4569,11.0921,11.2104,18600.0],["2022-04-07",11.2597,11.5653,11.0921,11.1709,60000.0],["2022-04-08",11.2005,11.8315,11.1808,11.6836,31600.0],["2022-04-11",11.6343,11.8118,11.4569,11.6836,16800.0],["2022-04-12",11.6738,12.3541,11.6738,12.0386,65600.0],["2022-04-13",12.4034,12.7189,12.1766,12.709,42900.0],["2022-04-14",12.7189,13.3499,12.7189,13.3499,79500.0],["2022-04-18",13.626,14.0302,13.4584,13.7443,78900.0],["2022-04-19",13.7443,13.8626,12.7583,12.8964,82000.0],["2022-04-20",12.8865,13.0443,12.709,13.0443,25800.0],["2022-04-21",12.9259,13.202,12.8668,13.1724,75700.0],["2022-04-22",13.1823,13.2119,12.8175,12.8569,49800.0],["2022-04-25",12.6794,12.7978,11.7033,11.8118,34900.0],["2022-04-26",12.2259,12.2259,11.7033,11.7033,18500.0],["2022-04-27",11.6935,12.147,11.6442,11.9498,30600.0],["2022-04-28",11.8808,12.2456,11.654,12.147,17600.0],["2022-04-29",12.2259,12.3344,11.94,12.1076,22800.0],["2022-05-02",12.0484,12.4724,11.585,12.1766,17800.0],["2022-05-03",12.3146,12.4823,12.0189,12.0386,29600.0],["2022-05-04",12.216,12.216,11.9203,11.9301,18200.0],["2022-05-05",11.9991,12.433,11.9991,12.3245,24600.0],["2022-05-06",12.3837,12.5611,12.1076,12.1273,32000.0],["2022-05-09",12.0583,12.1372,11.6245,11.7526,20800.0],["2022-05-10",11.8808,12.1865,11.5259,11.6639,19100.0],["2022-05-11",12.0386,12.2555,11.8217,11.9301,55900.0],["2022-05-12",11.7822,12.078,11.6146,11.7428,27500.0],["2022-05-13",11.1512,12.009,11.1512,11.7625,20500.0],["2022-05-16",11.8315,12.0287,11.8315,11.9301,19500.0],["2022-05-17",12.6006,12.8175,12.0583,12.3442,71000.0],["2022-05-18",12.5217,12.7978,12.3146,12.6696,97600.0],["2022-05-19",12.6203,12.8076,12.2358,12.64,33900.0],["2022-05-20",12.6006,12.709,12.3245,12.3245,7300.0],["2022-05-23",12.7583,12.8175,12.6203,12.7682,62500.0],["2022-05-24",12.6794,13.1133,12.6794,13.0443,33700.0],["2022-05-25",13.133,13.3598,13.133,13.2907,24100.0],["2022-05-26",13.2513,13.764,13.2316,13.5964,22300.0],["2022-05-27",13.7344,13.902,13.5274,13.7541,26600.0],["2022-05-31",13.8922,14.0499,13.7147,14.0499,37900.0],["2022-06-01",14.188,14.7795,14.1584,14.4246,68600.0],["2022-06-02",14.6316,14.7697,14.5232,14.6514,49700.0],["2022-06-03",14.5922,14.6514,14.2175,14.5626,21100.0],["2022-06-06",14.6119,14.7401,14.6119,14.6908,65900.0],["2022-06-07",14.6809,14.7894,14.3161,14.4838,61000.0],["2022-06-08",14.4345,14.464,14.1584,14.3161,51200.0],["2022-06-09",14.3161,14.3654,13.8527,14.0401,49100.0],["2022-06-10",13.8725,14.188,13.6851,13.8922,37300.0],["2022-06-13",13.8725,14.1781,13.7048,13.7048,54900.0],["2022-06-14",13.6851,13.6851,12.8175,12.8175,42500.0],["2022-06-15",12.8076,12.8766,12.6794,12.8076,21500.0],["2022-06-16",12.6696,12.8175,12.2456,12.5513,31700.0],["2022-06-17",12.502,12.7189,12.4132,12.6499,36500.0],["2022-06-21",12.4625,13.133,12.3541,13.0344,41700.0],["2022-06-22",12.8569,12.995,12.5316,12.6301,28200.0],["2022-06-23",12.6203,12.9457,11.9203,12.0287,45300.0],["2022-06-24",12.0287,12.5513,11.7329,11.7329,50600.0],["2022-06-27",11.9696,12.0682,11.6935,11.8315,55200.0],["2022-06-28",11.8118,12.009,11.6738,11.7231,49700.0],["2022-06-29",11.8808,11.9498,11.447,11.447,29100.0],["2022-06-30",11.2892,11.4963,10.7963,10.8456,60400.0],["2022-07-01",10.8357,10.9047,10.4117,10.4512,25000.0],["2022-07-05",10.6089,10.6089,9.7117,9.8497,62200.0],["2022-07-06",9.8202,9.899,9.0906,9.5342,83900.0],["2022-07-07",9.554,9.8596,9.199,9.7216,78400.0],["2022-07-08",9.9089,9.9582,9.7216,9.8103,55500.0],["2022-07-11",9.8399,9.8399,9.4554,9.4849,60900.0],["2022-07-12",9.4356,9.4455,8.9821,9.199,119600.0],["2022-07-13",9.1694,9.7906,9.1694,9.7906,68400.0],["2022-07-14",9.6624,9.899,9.3962,9.5047,29700.0],["2022-07-15",9.4948,9.8793,9.4948,9.8103,24400.0],["2022-07-18",9.7511,10.5301,9.7511,10.4315,48200.0],["2022-07-19",10.5399,10.8061,10.4512,10.6977,18700.0],["2022-07-20",10.7371,10.8554,10.2441,10.4512,34700.0],["2022-07-21",10.254,10.3131,9.761,9.8103,21500.0],["2022-07-22",9.9483,10.0174,9.7413,9.8793,19200.0],["2022-07-25",9.7511,10.1554,9.7511,9.9385,35900.0],["2022-07-26",10.116,10.1554,9.761,9.7709,51800.0],["2022-07-27",9.9779,10.185,9.8399,10.0667,36900.0],["2022-07-28",10.1357,10.1357,9.7906,9.8103,40000.0],["2022-07-29",9.8103,10.0371,9.8103,9.9089,142500.0],["2022-08-01",9.9878,10.0075,9.5145,9.5934,125500.0],["2022-08-02",9.623,9.9385,9.5638,9.7117,64200.0],["2022-08-03",9.7018,9.761,9.3863,9.7511,48000.0],["2022-08-04",9.7117,9.761,9.4652,9.5934,22500.0],["2022-08-05",9.5244,9.8399,9.4849,9.7413,32500.0],["2022-08-08",9.623,10.0272,9.623,9.8497,20800.0],["2022-08-09",9.8596,9.9779,9.7807,9.7807,7400.0],["2022-08-10",9.8103,9.9385,9.5737,9.8497,15400.0],["2022-08-11",9.8202,9.9779,9.8202,9.9483,17600.0],["2022-08-12",9.9483,9.9582,9.83,9.899,15000.0],["2022-08-15",9.6131,9.8793,9.5638,9.6328,19800.0],["2022-08-16",9.899,10.1455,9.623,9.9976,48300.0],["2022-08-17",9.9976,10.3723,9.8793,10.1061,37500.0],["2022-08-18",10.1652,10.4315,9.9779,10.1751,69500.0],["2022-08-19",10.0568,10.323,9.9286,10.323,27300.0],["2022-08-22",10.3624,11.6048,10.2145,11.5555,73700.0],["2022-08-23",11.7231,12.2752,11.2597,11.378,77600.0],["2022-08-24",11.4963,11.6245,11.3287,11.5653,35400.0],["2022-08-25",11.5653,11.7132,11.4864,11.4864,22600.0],["2022-08-26",11.6639,11.8315,11.2991,11.5752,38800.0],["2022-08-29",11.7132,11.9794,11.7132,11.8611,69700.0],["2022-08-30",11.7724,11.8315,11.0921,11.1512,30000.0],["2022-08-31",11.1414,11.3484,10.8751,10.9737,17900.0],["2022-09-01",10.9343,11.2104,10.185,10.3131,38600.0],["2022-09-02",10.4315,10.6681,10.116,10.4808,23700.0],["2022-09-06",10.4808,10.5794,10.1554,10.3526,32200.0],["2022-09-07",10.2145,10.2145,9.761,9.8596,21300.0],["2022-09-08",9.899,10.0568,9.7709,9.8103,23400.0],["2022-09-09",9.899,10.1948,9.83,10.0568,47500.0],["2022-09-12",10.1061,10.1948,9.9582,9.9582,35000.0],["2022-09-13",9.9089,10.2145,9.8399,9.8596,37100.0],["2022-09-14",9.9286,10.1652,9.7314,9.7709,35800.0],["2022-09-15",9.8399,9.8399,9.5835,9.7807,120600.0],["2022-09-16",9.761,10.2244,9.692,10.1357,226200.0],["2022-09-19",9.9976,10.2047,9.8793,10.1258,17900.0],["2022-09-20",10.1258,10.2145,9.9089,10.0864,22000.0],["2022-09-21",9.8004,10.4216,9.8004,10.1554,49400.0],["2022-09-22",10.1751,10.1751,9.9483,10.1061,22100.0],["2022-09-23",9.9483,10.0667,9.7216,9.9779,71600.0],["2022-09-26",9.7413,10.1652,9.7413,9.9286,78200.0],["2022-09-27",10.0469,10.0469,9.7709,9.8892,35200.0],["2022-09-28",9.83,10.323,9.83,10.2638,22500.0],["2022-09-29",10.2638,10.2638,9.7906,9.9089,42800.0],["2022-09-30",9.9385,10.0667,9.8596,9.899,17800.0],["2022-10-03",10.1061,10.4117,9.8793,10.2836,27200.0],["2022-10-04",10.4117,10.4117,10.116,10.3033,9600.0],["2022-10-05",10.4709,10.5498,10.4216,10.5103,12600.0],["2022-10-06",10.6089,11.378,10.5794,10.8061,71000.0],["2022-10-07",10.8554,10.9343,10.4216,10.5596,20700.0],["2022-10-10",10.5794,10.5794,9.8596,9.9286,39700.0],["2022-10-11",9.8793,10.2934,9.8497,9.9976,47100.0],["2022-10-12",10.0765,10.2934,9.9779,9.9779,35900.0],["2022-10-13",9.9779,10.2836,9.9779,10.1061,42700.0],["2022-10-14",10.1061,10.1455,9.8596,9.8596,19200.0],["2022-10-17",9.9582,10.1455,9.8892,10.0469,26600.0],["2022-10-18",10.1554,10.2145,9.8596,9.8695,26500.0],["2022-10-19",9.9779,10.461,9.8892,10.0962,33200.0],["2022-10-20",10.2145,10.3427,10.116,10.185,11200.0],["2022-10-21",10.0864,10.2638,10.0568,10.1948,6500.0],["2022-10-24",10.0667,10.5991,10.0371,10.4906,23500.0],["2022-10-25",10.4512,10.6484,10.3329,10.5991,14200.0],["2022-10-26",10.5991,10.9836,10.4117,10.7075,16200.0],["2022-10-27",10.816,11.0526,10.6385,10.7568,15500.0],["2022-10-28",10.7568,11.1216,10.5202,10.8949,34400.0],["2022-10-31",10.747,11.7231,10.747,11.3385,44300.0],["2022-11-01",11.6048,11.6048,11.023,11.2104,24300.0],["2022-11-02",11.1118,11.6639,10.7371,10.8949,57900.0],["2022-11-03",10.9244,10.9639,10.3526,10.9244,14500.0],["2022-11-04",11.1808,11.3878,10.747,10.8949,13000.0],["2022-11-07",10.9935,11.1906,10.9244,11.1118,26700.0],["2022-11-08",11.0723,11.2005,10.8456,11.1315,16900.0],["2022-11-09",11.0625,11.4766,10.6484,11.4766,40000.0],["2022-11-10",11.6639,11.871,11.3484,11.8414,19300.0],["2022-11-11",11.8315,11.8315,11.585,11.6442,8500.0],["2022-11-14",11.6442,12.2062,11.3878,12.1667,26600.0],["2022-11-15",11.8414,12.1865,10.816,10.954,69000.0],["2022-11-16",10.9442,11.0723,10.5596,10.7371,61200.0],["2022-11-17",10.7568,10.7568,10.2145,10.2343,82900.0],["2022-11-18",10.2047,10.4019,10.0174,10.1061,346800.0],["2022-11-21",10.0667,10.5005,10.0469,10.2047,318800.0],["2022-11-22",10.3526,10.5991,10.254,10.5301,41600.0],["2022-11-23",10.5399,10.6878,10.3131,10.4512,201600.0],["2022-11-25",10.4216,11.2005,10.4216,10.9244,8300.0],["2022-11-28",10.9146,10.9146,10.2047,10.2638,88800.0],["2022-11-29",10.5103,10.9737,10.5103,10.8456,99500.0],["2022-11-30",11.0033,11.2202,10.7075,10.8949,91200.0],["2022-12-01",11.0526,11.1906,10.7568,10.8456,42700.0],["2022-12-02",10.7174,11.1709,10.7174,10.8456,36400.0],["2022-12-05",10.9639,11.023,10.6977,10.8061,50500.0],["2022-12-06",10.7963,10.9244,10.6286,10.6779,89200.0],["2022-12-07",10.8357,10.9836,10.6089,10.7371,16900.0],["2022-12-08",10.8456,11.4766,10.816,11.1709,272600.0],["2022-12-09",11.1709,11.7329,10.954,10.9737,87900.0],["2022-12-12",10.9836,11.1413,10.9244,11.0132,34600.0],["2022-12-13",11.1808,11.5357,11.0625,11.3878,79900.0],["2022-12-14",11.4371,11.6343,11.1512,11.4273,37000.0],["2022-12-15",11.3385,11.5456,10.9442,11.2399,76500.0],["2022-12-16",11.1808,11.5555,10.9935,11.1118,56200.0],["2022-12-19",11.1216,11.5062,11.1216,11.3681,44100.0],["2022-12-20",11.309,11.309,10.9442,11.023,23100.0],["2022-12-21",11.0921,11.1611,10.5991,10.8751,373800.0],["2022-12-22",10.7963,11.1413,10.6484,10.9836,28900.0],["2022-12-23",11.1216,11.1413,10.7272,10.9343,13800.0],["2022-12-27",11.1118,11.1709,10.8456,10.9047,26300.0],["2022-12-28",10.885,11.0329,10.8357,10.8751,18200.0],["2022-12-29",10.9639,11.1413,10.747,10.8456,14600.0],["2022-12-30",11.0921,11.8118,11.0921,11.2991,111500.0],["2023-01-03",11.4963,11.7033,10.9343,11.0526,75700.0],["2023-01-04",10.9935,11.3681,10.9244,11.0428,48900.0],["2023-01-05",11.1413,11.5949,10.8653,11.4174,86500.0],["2023-01-06",11.4273,11.9991,11.4273,11.6836,58200.0],["2023-01-09",11.8512,12.2851,11.8414,12.0583,72200.0],["2023-01-10",12.0583,12.4921,11.8907,12.3344,38100.0],["2023-01-11",12.2851,12.4132,11.8907,12.0583,24700.0],["2023-01-12",12.078,12.2456,11.9301,12.0484,19000.0],["2023-01-13",11.8611,12.3442,11.8611,12.2949,30300.0],["2023-01-17",12.2259,12.2752,11.9991,12.0879,28600.0],["2023-01-18",12.0682,12.0682,11.2892,11.3878,41400.0],["2023-01-19",11.3583,11.3583,10.9935,11.2597,52300.0],["2023-01-20",11.2498,11.2991,11.0921,11.2498,34000.0],["2023-01-23",11.2399,11.2892,11.0822,11.1709,31400.0],["2023-01-24",11.3188,11.4667,11.1019,11.3287,31300.0],["2023-01-25",11.309,11.309,11.1315,11.2892,23100.0],["2023-01-26",11.3188,11.5062,11.1315,11.4273,21100.0],["2023-01-27",11.3681,11.7033,11.3681,11.6245,15900.0],["2023-01-30",11.6738,11.6738,11.4864,11.5653,15000.0],["2023-01-31",11.585,11.6639,11.2202,11.2892,19800.0],["2023-02-01",11.3681,11.6146,11.3385,11.4963,27500.0],["2023-02-02",11.5555,11.5555,11.0921,11.2005,36400.0],["2023-02-03",11.2991,11.2991,10.7864,10.8653,38500.0],["2023-02-06",10.9737,10.9737,10.5794,10.7667,26300.0],["2023-02-07",10.9146,11.2794,10.6977,11.0921,23100.0],["2023-02-08",10.954,11.1118,10.7568,11.023,13300.0],["2023-02-09",11.023,11.023,10.6977,10.7174,12700.0],["2023-02-10",10.747,11.0428,10.6484,10.9836,23200.0],["2023-02-13",10.8258,11.1216,10.747,11.0723,15500.0],["2023-02-14",10.9343,11.1906,10.8949,11.1019,17700.0],["2023-02-15",11.1019,11.1315,10.8751,11.0625,13800.0],["2023-02-16",11.0033,11.0723,10.7272,10.8456,14300.0],["2023-02-17",10.6878,10.9737,10.6484,10.6779,21400.0],["2023-02-21",10.6484,10.6779,10.4413,10.461,20100.0],["2023-02-22",10.461,10.8357,10.3526,10.6878,28500.0],["2023-02-23",10.816,10.9146,10.7075,10.816,10500.0],["2023-02-24",10.8258,10.9244,10.7075,10.816,14800.0],["2023-02-27",10.9244,11.0033,10.747,10.9047,8700.0],["2023-02-28",10.8751,10.885,10.6484,10.8456,3100.0],["2023-03-01",10.8456,10.9244,10.6484,10.8456,7200.0],["2023-03-02",11.0526,11.0526,10.5794,10.6977,7800.0],["2023-03-03",10.6385,10.9442,10.6385,10.9244,12900.0],["2023-03-06",11.0428,11.0428,10.7075,10.7075,15100.0],["2023-03-07",10.8751,11.1216,10.8751,11.0526,19000.0],["2023-03-08",11.0526,11.0526,10.6582,10.8653,12500.0],["2023-03-09",10.8456,10.8653,10.6779,10.7371,7100.0],["2023-03-10",10.747,10.747,10.3526,10.4315,10200.0],["2023-03-13",10.3526,10.5005,10.0667,10.2934,31800.0],["2023-03-14",10.185,10.392,10.1554,10.3033,46900.0],["2023-03-15",10.1357,10.1357,9.623,9.6821,19000.0],["2023-03-16",9.6525,9.8004,9.6328,9.7807,25100.0],["2023-03-17",9.761,9.761,9.4258,9.4554,55800.0],["2023-03-20",9.2877,9.5342,9.2877,9.3568,20300.0],["2023-03-21",9.4356,9.7314,9.2779,9.5441,33000.0],["2023-03-22",9.5342,9.8793,9.5342,9.7906,30200.0],["2023-03-23",9.8399,10.0174,9.6624,9.761,40300.0],["2023-03-24",9.5244,9.8793,9.5244,9.6821,17600.0],["2023-03-27",9.7117,9.8596,9.6131,9.6131,20900.0],["2023-03-28",9.554,9.9976,9.554,9.9779,47000.0],["2023-03-29",10.1061,11.1216,10.0568,10.116,34600.0],["2023-03-30",10.2638,10.5399,9.8497,9.9582,35700.0],["2023-03-31",10.0568,10.2638,9.7709,10.1652,11900.0],["2023-04-03",10.3723,10.6681,9.9582,10.4019,594300.0],["2023-04-04",10.5301,10.5991,10.0765,10.2047,133900.0],["2023-04-05",10.2145,10.3723,9.9976,10.2343,31900.0],["2023-04-06",10.3723,10.6287,10.2836,10.5103,69600.0],["2023-04-10",10.5596,10.8456,10.5596,10.6089,6400.0],["2023-04-11",10.5991,10.8554,10.4906,10.5991,21100.0],["2023-04-12",10.7371,10.9639,10.6286,10.9047,13500.0],["2023-04-13",10.8554,11.0526,10.6188,10.7963,10200.0],["2023-04-14",10.7963,10.8061,10.461,10.7075,11900.0],["2023-04-17",10.6681,10.7864,10.4413,10.4512,16700.0],["2023-04-18",10.4512,10.6779,10.3526,10.3526,8600.0],["2023-04-19",10.323,10.5103,10.323,10.4906,21900.0],["2023-04-20",10.5005,10.6582,10.3723,10.6582,7300.0],["2023-04-21",10.6977,10.6977,10.461,10.5202,14800.0],["2023-04-24",10.7765,10.7765,10.4019,10.4019,11800.0],["2023-04-25",10.4709,10.4709,10.1455,10.2638,13000.0],["2023-04-26",10.3131,10.3526,10.0864,10.1554,2400.0],["2023-04-27",10.1061,10.3329,10.0864,10.2047,3400.0],["2023-04-28",10.2737,10.3822,10.0469,10.1554,420700.0],["2023-05-01",10.1554,10.3723,10.0174,10.323,70100.0],["2023-05-02",10.2047,10.2047,10.0174,10.0371,30600.0],["2023-05-03",9.9681,10.4315,9.9681,10.1554,45700.0],["2023-05-04",10.1652,10.3131,10.0272,10.1652,21400.0],["2023-05-05",10.3526,10.4019,10.185,10.3427,145400.0],["2023-05-08",10.4413,10.4413,10.0864,10.1751,43000.0],["2023-05-09",10.2343,10.4117,10.1455,10.4117,11000.0],["2023-05-10",10.3329,10.4709,10.0765,10.2244,72400.0],["2023-05-11",10.1061,10.3526,9.761,9.9779,156400.0],["2023-05-12",10.0568,10.3526,10.0568,10.2836,23500.0],["2023-05-15",10.3624,10.4315,10.1751,10.3427,80900.0],["2023-05-16",10.4512,10.4512,9.8103,10.1258,120900.0],["2023-05-17",10.5202,10.5202,10.1652,10.254,68500.0],["2023-05-18",10.2737,10.5301,10.2638,10.2934,39400.0],["2023-05-19",10.3526,10.8456,10.3131,10.816,85700.0],["2023-05-22",10.8456,10.8456,10.4216,10.5399,166000.0],["2023-05-23",10.5399,10.7568,10.461,10.4906,51400.0],["2023-05-24",10.5695,10.5695,10.2145,10.3329,29100.0],["2023-05-25",10.2244,10.4512,10.1061,10.1061,55000.0],["2023-05-26",10.185,10.4216,10.0371,10.323,33700.0],["2023-05-30",10.1948,10.4216,10.0864,10.254,23000.0],["2023-05-31",10.116,10.2047,9.8497,9.9582,63000.0],["2023-06-01",9.8596,9.9582,9.6624,9.6624,192400.0],["2023-06-02",9.761,10.0568,9.7117,10.0371,145700.0],["2023-06-05",10.116,10.3822,9.7018,10.3131,314000.0],["2023-06-06",10.3526,10.6089,10.2737,10.392,64500.0],["2023-06-07",10.4413,10.954,10.3822,10.8456,121200.0],["2023-06-08",10.8554,10.8554,10.1357,10.185,135800.0],["2023-06-09",10.2047,10.4709,9.7117,9.8596,82400.0],["2023-06-12",9.7511,10.1652,9.6624,10.1652,276400.0],["2023-06-13",10.2836,10.4808,10.0667,10.116,40500.0],["2023-06-14",10.1455,10.1455,9.6624,9.7709,175300.0],["2023-06-15",9.7709,9.8399,9.5638,9.7117,64500.0],["2023-06-16",9.8399,9.8497,9.5934,9.5934,75600.0],["2023-06-20",9.5934,9.7807,9.4159,9.7807,43600.0],["2023-06-21",9.7807,9.9385,9.6328,9.7511,18800.0],["2023-06-22",9.6821,9.7709,9.4751,9.623,36600.0],["2023-06-23",9.5145,9.6821,9.4652,9.6723,38800.0],["2023-06-26",9.6328,9.6821,9.4849,9.5934,21100.0],["2023-06-27",9.5441,9.6821,9.4849,9.5342,37200.0],["2023-06-28",9.5934,9.5934,9.4554,9.4554,24700.0],["2023-06-29",9.4554,9.7511,9.4554,9.7511,22000.0],["2023-06-30",9.7511,9.8202,9.554,9.761,25000.0],["2023-07-03",9.6821,9.6821,9.4849,9.6033,35500.0],["2023-07-05",9.5441,10.0075,9.5441,9.9779,80400.0],["2023-07-06",9.9188,9.9188,9.554,9.6525,15200.0],["2023-07-07",9.6033,9.9286,9.6033,9.8892,16000.0],["2023-07-10",9.9089,10.0272,9.7117,9.83,6800.0],["2023-07-11",9.8596,10.2836,9.7807,10.1948,35500.0],["2023-07-12",10.0962,10.2145,9.7413,10.1751,102800.0],["2023-07-13",10.0667,10.1554,9.6525,9.8103,26200.0],["2023-07-14",9.6723,9.8793,9.6723,9.7709,26800.0],["2023-07-17",9.7807,10.1652,9.6033,9.7709,284100.0],["2023-07-18",9.8103,9.9483,9.7906,9.8399,51700.0],["2023-07-19",9.9188,9.9286,9.6723,9.761,55400.0],["2023-07-20",9.7906,9.9779,9.6821,9.9483,56800.0],["2023-07-21",9.9188,10.0272,9.7709,9.9483,66500.0],["2023-07-24",9.9188,10.2441,9.8202,10.1948,31800.0],["2023-07-25",10.0765,10.2244,9.9582,10.1554,15900.0],["2023-07-26",10.1455,10.4906,10.1455,10.4906,46600.0],["2023-07-27",10.5202,10.5498,10.3427,10.4808,59800.0],["2023-07-28",10.5005,10.5005,10.3033,10.3033,6200.0],["2023-07-31",10.3526,10.4512,10.0962,10.1455,21900.0],["2023-08-01",10.1258,10.2638,9.9779,10.2047,9600.0],["2023-08-02",10.1357,10.3624,9.9681,10.1751,8800.0],["2023-08-03",10.1652,10.185,10.0765,10.1751,9400.0],["2023-08-04",10.1751,10.2737,10.1061,10.1455,21200.0],["2023-08-07",10.1061,10.3131,10.0568,10.0568,13000.0],["2023-08-08",10.0469,10.116,9.9286,9.9582,31900.0],["2023-08-09",10.0568,10.1357,9.9089,9.9385,9900.0],["2023-08-10",10.0371,10.1357,9.8596,9.9878,40900.0],["2023-08-11",9.9582,10.2047,9.9188,9.9976,34700.0],["2023-08-14",10.0371,10.323,9.9582,10.2047,27200.0],["2023-08-15",10.3526,10.7371,10.1554,10.6089,60600.0],["2023-08-16",10.6286,10.6286,10.2145,10.3427,29400.0],["2023-08-17",10.4315,10.461,10.2244,10.4019,18500.0],["2023-08-18",10.3329,10.8751,10.3329,10.8061,21800.0],["2023-08-21",10.8061,10.8357,10.5794,10.5991,18300.0],["2023-08-22",10.6977,10.7963,10.6089,10.6089,10900.0],["2023-08-23",10.6286,10.6286,10.3526,10.3526,10800.0],["2023-08-24",10.3526,10.6977,10.3526,10.5498,19100.0],["2023-08-25",10.5301,10.8653,10.1751,10.2047,22600.0],["2023-08-28",10.2934,10.3033,10.1455,10.1455,20000.0],["2023-08-29",10.1357,10.7075,10.1357,10.6286,25700.0],["2023-08-30",10.5991,10.7568,10.5991,10.6484,18300.0],["2023-08-31",10.6977,10.816,10.6385,10.7075,17500.0],["2023-09-01",10.9244,11.1019,10.461,10.5991,31600.0],["2023-09-05",10.7075,10.9935,10.6188,10.9343,13300.0],["2023-09-06",10.8949,11.1315,10.6878,10.8061,24000.0],["2023-09-07",10.747,11.023,10.747,10.885,9300.0],["2023-09-08",10.8357,11.1019,10.8357,11.0625,13700.0],["2023-09-11",11.1118,11.3385,10.9935,11.023,10000.0],["2023-09-12",11.1019,11.1315,10.954,10.9935,14300.0],["2023-09-13",11.0625,11.1413,10.9442,11.0033,24500.0],["2023-09-14",10.9836,11.3385,10.9442,11.2301,17900.0],["2023-09-15",11.2005,11.5259,11.0822,11.2005,38200.0],["2023-09-18",11.6343,11.8315,11.4667,11.4864,85100.0],["2023-09-19",11.5949,11.8217,11.4864,11.5653,38000.0],["2023-09-20",11.6639,11.9794,11.6639,11.8414,35300.0],["2023-09-21",12.009,12.1076,11.8019,11.9301,33200.0],["2023-09-22",11.9991,12.3245,11.9991,12.3146,47100.0],["2023-09-25",12.3146,12.8964,12.1667,12.8076,64600.0],["2023-09-26",12.8175,13.7541,12.8175,13.7048,95500.0],["2023-09-27",13.8725,15.0753,13.7541,14.8091,139300.0],["2023-09-28",14.9472,15.1739,14.5035,14.6612,114800.0],["2023-09-29",14.464,14.7795,14.1091,14.3556,65900.0],["2023-10-02",14.4443,14.4739,13.3302,13.4879,63000.0],["2023-10-03",13.4682,13.8429,13.2217,13.6753,45000.0],["2023-10-04",13.6851,13.6851,12.8273,12.9752,44200.0],["2023-10-05",12.8569,13.1626,12.6696,12.8175,37500.0],["2023-10-06",12.9161,13.5077,12.9161,13.3499,22500.0],["2023-10-09",13.3302,14.4246,13.3302,14.0992,40100.0],["2023-10-10",14.3161,14.5133,14.0499,14.3161,36600.0],["2023-10-11",14.4246,14.5528,14.2077,14.4443,21600.0],["2023-10-12",14.5429,14.75,13.9119,14.0401,48900.0],["2023-10-13",14.0499,14.6711,13.7936,14.5232,31400.0],["2023-10-16",14.7302,14.7894,14.5133,14.5133,38900.0],["2023-10-17",14.5133,14.9866,14.5133,14.7795,39700.0],["2023-10-18",14.9965,15.0852,14.7697,14.7993,36300.0],["2023-10-19",14.7302,15.0162,14.5922,14.7007,39600.0],["2023-10-20",14.6218,14.6809,14.1091,14.4049,46000.0],["2023-10-23",14.4246,14.4246,13.902,13.9908,41700.0],["2023-10-24",13.9119,14.257,13.7147,14.0105,54200.0],["2023-10-25",14.1387,14.5035,13.8232,13.9809,34300.0],["2023-10-26",13.8034,13.9218,13.3992,13.6161,32300.0],["2023-10-27",13.5668,14.0697,13.4288,14.0204,20500.0],["2023-10-30",14.0499,14.5429,13.9711,14.4443,20800.0],["2023-10-31",14.5232,14.6021,14.2866,14.4739,27100.0],["2023-11-01",14.5232,14.7007,13.8133,13.9513,21600.0],["2023-11-02",14.0204,14.5824,13.8527,14.5133,15100.0],["2023-11-03",14.3161,14.7204,14.2077,14.5528,26200.0],["2023-11-06",14.7007,14.7894,14.0598,14.0795,16800.0],["2023-11-07",13.8034,14.0598,13.4485,13.6062,24300.0],["2023-11-08",13.7344,13.833,13.4288,13.7344,24700.0],["2023-11-09",13.764,14.0992,13.4781,14.0992,25600.0],["2023-11-10",14.2077,14.2471,13.7344,13.8725,14800.0],["2023-11-13",13.8725,14.5133,13.8725,14.4838,21500.0],["2023-11-14",14.7007,15.381,13.5668,13.7147,69700.0],["2023-11-15",14.0105,16.0219,14.0105,15.4599,105800.0],["2023-11-16",15.3218,15.657,14.1978,14.5725,46000.0],["2023-11-17",14.7993,15.1049,14.5824,14.6612,24700.0],["2023-11-20",14.9669,15.7754,14.7993,15.381,29600.0],["2023-11-21",15.381,15.5683,14.7007,14.7894,22100.0],["2023-11-22",14.7598,15.4106,14.0204,14.8288,71900.0],["2023-11-24",14.6809,15.7261,14.6809,15.4401,11300.0],["2023-11-27",15.7655,15.9923,15.1345,15.5486,46600.0],["2023-11-28",15.5584,15.7754,15.0655,15.0852,18300.0],["2023-11-29",15.2134,15.4303,14.7795,15.1838,17300.0],["2023-11-30",14.9767,15.1838,14.6711,15.0852,20300.0],["2023-12-01",15.0852,15.5092,14.9176,15.312,32600.0],["2023-12-04",15.381,15.5584,14.8781,15.0063,41700.0],["2023-12-05",15.1641,15.1641,14.3852,14.3852,37400.0],["2023-12-06",14.3161,14.3359,13.4288,13.5668,79200.0],["2023-12-07",13.764,13.764,13.0443,13.0935,68500.0],["2023-12-08",13.0936,13.557,12.9358,13.4978,48700.0],["2023-12-11",13.2513,13.7739,12.9161,13.2414,56400.0],["2023-12-12",13.0147,13.4091,12.571,12.7485,86400.0],["2023-12-13",12.6499,13.4386,12.6499,13.2513,61600.0],["2023-12-14",13.1428,13.5077,12.7682,12.7978,113200.0],["2023-12-15",12.7879,13.3203,12.571,12.709,93500.0],["2023-12-18",12.709,13.902,12.5809,13.6161,71900.0],["2023-12-19",13.8034,14.3063,13.4584,13.902,87500.0],["2023-12-20",14.7204,14.7204,13.8133,13.833,100100.0],["2023-12-21",13.833,14.5528,13.833,14.4147,27300.0],["2023-12-22",14.4049,14.6316,14.1387,14.3753,35500.0],["2023-12-26",14.3161,14.5922,14.1288,14.5626,45700.0],["2023-12-27",14.5626,15.6965,14.3457,15.5782,90500.0],["2023-12-28",15.5683,15.9528,15.3218,15.7261,62100.0],["2023-12-29",15.9035,16.2092,15.5289,15.8542,66100.0],["2024-01-02",15.8542,15.8542,15.0655,15.4401,62800.0],["2024-01-03",15.4106,15.4106,14.7993,15.0063,58700.0],["2024-01-04",15.2035,15.4894,14.8091,15.2035,55300.0],["2024-01-05",15.4401,15.9035,14.9866,15.7063,67200.0],["2024-01-08",15.5683,15.5683,15.095,15.2725,49900.0],["2024-01-09",15.3514,15.3514,14.7598,14.9373,44900.0],["2024-01-10",14.9373,14.957,14.3556,14.464,30500.0],["2024-01-11",14.5232,14.5232,13.9612,14.0894,57700.0],["2024-01-12",14.1584,14.3654,13.7246,13.8527,81800.0],["2024-01-16",13.902,14.0697,13.5471,13.8626,51600.0],["2024-01-17",13.626,13.7936,13.5077,13.6851,38800.0],["2024-01-18",13.5865,14.0598,13.5865,14.0401,30600.0],["2024-01-19",14.1978,14.6514,14.1682,14.5528,42200.0],["2024-01-22",14.6612,15.1246,14.4147,14.9669,39100.0],["2024-01-23",14.8387,15.1443,14.6809,14.6908,37800.0],["2024-01-24",14.6612,14.8091,14.4049,14.8091,20600.0],["2024-01-25",15.026,15.3613,14.5922,15.3613,23400.0],["2024-01-26",15.2528,15.312,14.7105,15.312,25400.0],["2024-01-29",15.381,15.381,14.957,15.1838,18100.0],["2024-01-30",14.9767,15.2528,14.819,14.9274,16700.0],["2024-01-31",14.9077,14.9077,14.3063,14.4147,49600.0],["2024-02-01",14.4443,14.7204,14.0696,14.6415,43700.0],["2024-02-02",14.464,14.6021,14.0598,14.4739,33600.0],["2024-02-05",14.2964,14.3359,14.188,14.2274,27500.0],["2024-02-06",14.3852,14.5725,14.0992,14.3063,29400.0],["2024-02-07",14.1091,14.3359,13.8922,14.0992,21000.0],["2024-02-08",14.1288,14.7894,14.1189,14.6908,20600.0],["2024-02-09",14.6711,14.7795,14.3359,14.6415,31800.0],["2024-02-12",14.5725,15.2035,14.5725,15.026,35800.0],["2024-02-13",15.5584,15.5584,14.2175,14.5232,50100.0],["2024-02-14",14.4246,14.5824,14.1781,14.5824,31900.0],["2024-02-15",14.4838,15.0852,14.4838,15.0458,20000.0],["2024-02-16",15.0063,15.3613,14.8091,15.2331,36100.0],["2024-02-20",15.0556,15.6669,14.9866,15.381,48700.0],["2024-02-21",15.2528,16.1796,15.1542,15.8247,39900.0],["2024-02-22",15.7754,15.7754,14.9274,15.3613,43100.0],["2024-02-23",15.1542,15.7162,15.095,15.7162,25800.0],["2024-02-26",15.519,16.0613,15.3711,15.7754,38000.0],["2024-02-27",15.874,16.3768,15.657,16.3176,34800.0],["2024-02-28",16.1697,16.6331,16.0909,16.1599,43200.0],["2024-02-29",16.2388,16.6627,16.1895,16.4951,27600.0],["2024-03-01",16.4655,17.2247,16.4655,16.9684,38200.0],["2024-03-04",17.0768,17.7473,17.0472,17.4614,69000.0],["2024-03-05",17.5205,17.7374,17.3036,17.4811,47800.0],["2024-03-06",17.6191,18.1022,17.4712,17.5304,76400.0],["2024-03-07",17.5304,17.7078,17.3628,17.4318,40600.0],["2024-03-08",17.4219,17.6783,16.9191,17.1853,39800.0],["2024-03-11",17.0078,17.3332,16.6529,17.0078,42700.0],["2024-03-12",16.8106,17.343,16.8106,17.1163,42200.0],["2024-03-13",17.4318,17.7769,17.2444,17.5501,39200.0],["2024-03-14",17.5698,17.7276,17.343,17.4909,38300.0],["2024-03-15",17.6585,17.905,17.205,17.343,89500.0],["2024-03-18",17.3529,17.4219,16.6923,16.6923,47600.0],["2024-03-19",16.6331,17.5599,16.6331,17.5205,45500.0],["2024-03-20",17.5107,17.9149,17.2149,17.9149,54600.0],["2024-03-21",18.1318,18.1318,17.6684,18.0628,37000.0],["2024-03-22",18.1417,18.4572,17.9938,18.329,39400.0],["2024-03-25",18.4177,19.3643,17.9938,19.0783,109500.0],["2024-03-26",19.1868,19.4333,18.7332,19.4037,91600.0],["2024-03-27",19.4037,19.8671,18.96,19.4826,55200.0],["2024-03-28",19.5319,19.6403,18.9107,19.1572,52900.0],["2024-04-01",19.3445,20.0741,19.0685,19.9657,183000.0],["2024-04-02",20.2122,22.5193,20.2023,22.4503,231400.0],["2024-04-03",22.6771,23.6335,22.2531,22.8151,257800.0],["2024-04-04",22.9236,23.7321,22.6771,23.2194,142700.0],["2024-04-05",23.6532,24.0476,22.6869,23.2884,127900.0],["2024-04-08",23.3081,23.4757,22.7362,23.1306,131200.0],["2024-04-09",23.0123,23.0912,22.3912,22.7954,96300.0],["2024-04-10",22.5489,22.8841,21.908,22.539,77600.0],["2024-04-11",22.47,23.1799,22.47,23.0616,58200.0],["2024-04-12",23.2391,23.4461,22.9926,23.1898,86200.0],["2024-04-15",23.3968,23.8997,23.0024,23.6236,119300.0],["2024-04-16",23.6729,23.7616,22.2038,23.0912,144200.0],["2024-04-17",23.0024,23.4166,22.3714,22.8546,78800.0],["2024-04-18",23.0222,23.5644,22.332,23.0517,131600.0],["2024-04-19",22.8151,23.4954,22.7954,23.0616,62300.0],["2024-04-22",22.756,23.8011,22.6278,23.3968,86200.0],["2024-04-23",23.6039,24.1067,23.456,23.8701,85100.0],["2024-04-24",24.0377,24.5504,23.5546,23.9293,103700.0],["2024-04-25",23.9095,23.9391,23.594,23.8307,47200.0],["2024-04-26",23.663,23.7222,22.8053,23.456,101500.0],["2024-04-29",23.3377,23.88,23.1109,23.318,93300.0],["2024-04-30",23.2687,23.318,21.77,21.77,95700.0],["2024-05-01",21.7996,22.401,21.5728,22.1249,65100.0],["2024-05-02",22.2334,22.6081,22.0362,22.1249,45100.0],["2024-05-03",22.4306,22.4306,22.0066,22.0756,37700.0],["2024-05-06",22.0263,23.0123,22.0263,22.7067,61700.0],["2024-05-07",22.8743,23.1996,22.7461,22.7757,55300.0],["2024-05-08",22.9137,23.4067,22.8546,23.032,54700.0],["2024-05-09",23.0616,23.5349,22.7757,23.1799,37000.0],["2024-05-10",23.3574,23.3574,22.5095,22.6771,40600.0],["2024-05-13",22.6179,22.6771,22.2038,22.2038,43300.0],["2024-05-14",22.1249,22.6278,21.908,22.1348,50500.0],["2024-05-15",22.1348,22.9236,21.6911,22.9236,59200.0],["2024-05-16",23.4757,24.8856,22.8447,23.5546,102900.0],["2024-05-17",23.663,23.8898,23.3771,23.4166,48800.0],["2024-05-20",23.4461,23.6828,22.825,22.9532,83000.0],["2024-05-21",22.8644,22.9334,22.2827,22.3419,59000.0],["2024-05-22",22.2827,22.2827,20.6756,21.1784,91300.0],["2024-05-23",20.8629,21.6122,20.8629,21.6024,82000.0],["2024-05-24",21.7306,21.8785,21.1981,21.5235,39500.0],["2024-05-28",21.5432,21.8489,21.1981,21.3756,71500.0],["2024-05-29",21.1488,21.3855,20.7939,20.9122,44200.0],["2024-05-30",20.7446,21.5728,20.7446,21.2179,36800.0],["2024-05-31",21.2376,21.5235,20.8235,21.4545,24800.0],["2024-06-03",21.6221,21.6221,20.2023,20.577,111900.0],["2024-06-04",20.5474,20.5474,19.8178,20.4784,58900.0],["2024-06-05",20.439,20.5967,20.084,20.1925,53300.0],["2024-06-06",20.0051,20.222,19.7291,19.9953,58100.0],["2024-06-07",19.9164,20.1136,19.7586,19.8079,27400.0],["2024-06-10",19.8868,20.7939,19.8868,20.3995,41500.0],["2024-06-11",20.5474,20.5474,19.8375,19.9558,101200.0],["2024-06-12",20.1727,20.3305,19.5713,19.9065,51100.0],["2024-06-13",19.6995,20.1826,19.1178,19.2952,29400.0],["2024-06-14",18.822,18.9797,18.6051,18.6544,48900.0],["2024-06-17",18.2698,18.8713,18.0135,18.2008,95500.0],["2024-06-18",18.3684,19.0586,18.3684,18.753,101300.0],["2024-06-20",18.7332,19.1572,18.7332,19.1276,83500.0],["2024-06-21",19.0882,19.1178,18.536,18.6445,66300.0],["2024-06-24",18.5952,19.1769,18.4572,18.4966,78200.0],["2024-06-25",18.4868,18.6248,18.1417,18.1712,52900.0],["2024-06-26",18.1022,18.7924,17.7473,18.7628,125000.0],["2024-06-27",18.9403,19.4629,18.4769,18.9502,98400.0],["2024-06-28",19.1473,20.1826,19.1079,19.8375,1553200.0],["2024-07-01",19.8079,20.1432,18.7924,19.2755,116200.0],["2024-07-02",19.2459,19.8572,18.6445,19.7488,85500.0],["2024-07-03",20.0347,20.6657,19.8375,20.6164,51900.0],["2024-07-05",20.5474,20.5474,18.8318,19.1572,113000.0],["2024-07-08",19.1572,19.384,18.8023,19.2854,71300.0],["2024-07-09",19.1178,19.1178,18.3684,18.3684,53100.0],["2024-07-10",18.2698,18.5262,18.0036,18.4769,57700.0],["2024-07-11",18.7332,19.946,18.6544,19.9164,63900.0],["2024-07-12",20.2122,20.2122,19.5319,20.084,51800.0],["2024-07-15",20.3798,21.5235,20.015,21.0995,88300.0],["2024-07-16",21.07,21.6615,20.7249,21.2967,54600.0],["2024-07-17",21.3066,21.6024,20.3897,20.9517,63500.0],["2024-07-18",20.9714,21.3362,20.2812,20.6164,44100.0],["2024-07-19",20.6263,20.6263,20.0643,20.2122,27400.0],["2024-07-22",20.2516,20.6164,20.1333,20.6066,38200.0],["2024-07-23",20.4981,20.6361,19.7981,19.8671,67700.0],["2024-07-24",19.7192,20.0939,19.2164,19.7192,65900.0],["2024-07-25",19.7586,20.4192,19.5023,19.8474,50600.0],["2024-07-26",20.1727,20.1727,19.591,20.0544,44700.0],["2024-07-29",20.084,20.6953,19.2065,19.4234,34400.0],["2024-07-30",19.4924,20.015,19.315,19.9361,34200.0],["2024-07-31",20.1234,20.3798,19.7488,20.0742,60400.0],["2024-08-01",20.1234,20.5277,18.9995,19.3741,63500.0],["2024-08-02",18.6938,18.9699,17.9938,18.191,44400.0],["2024-08-05",17.3628,17.5994,16.4655,17.0867,89200.0],["2024-08-06",16.7613,17.4022,16.7613,17.2247,52500.0],["2024-08-07",17.9938,19.2262,17.7473,18.5065,115600.0],["2024-08-08",18.8318,19.384,18.6346,19.1276,41900.0],["2024-08-09",19.0685,19.1966,18.5853,18.9797,22800.0],["2024-08-12",18.8318,19.6206,18.6248,18.6839,42200.0],["2024-08-13",18.7431,18.8318,18.2994,18.5952,26400.0],["2024-08-14",18.7628,18.9304,18.5262,18.6248,38700.0],["2024-08-15",19.384,21.277,18.7332,20.6756,281000.0],["2024-08-16",20.8333,21.5038,20.7249,21.4151,134000.0],["2024-08-19",21.5334,22.5095,21.4151,21.8587,84700.0],["2024-08-20",21.9968,22.2926,21.208,21.2277,40400.0],["2024-08-21",21.2277,21.2869,20.6066,20.646,44400.0],["2024-08-22",20.646,20.8629,20.1432,20.222,31200.0],["2024-08-23",20.1333,21.6615,20.0939,21.3953,67300.0],["2024-08-26",21.9573,21.9573,20.9122,21.2277,55000.0],["2024-08-27",21.2573,21.5827,21.1094,21.5235,46600.0],["2024-08-28",21.5235,21.6418,21.0207,21.0404,36100.0],["2024-08-29",21.2474,21.7404,20.9615,21.7207,41800.0],["2024-08-30",21.839,21.8883,21.4742,21.6221,20500.0],["2024-09-03",21.1587,21.3953,20.1136,20.1136,50500.0],["2024-09-04",20.1037,20.4488,19.7389,20.0446,26000.0],["2024-09-05",20.2122,20.3108,18.8121,18.9797,62800.0],["2024-09-06",18.9896,19.453,18.5853,18.8318,29300.0],["2024-09-09",18.8811,19.0783,18.3882,18.4473,44300.0],["2024-09-10",18.3389,18.7628,18.2205,18.7431,48500.0],["2024-09-11",18.5952,18.6938,18.1712,18.4473,59500.0],["2024-09-12",18.7332,19.1178,18.4769,18.9502,57100.0],["2024-09-13",19.3347,19.6403,19.0685,19.2755,53500.0],["2024-09-16",19.5614,19.7389,18.822,19.0487,68900.0],["2024-09-17",19.3248,19.8967,19.2361,19.7586,89200.0],["2024-09-18",19.8079,20.0544,19.0487,19.1572,95600.0],["2024-09-19",19.8178,20.2713,19.453,20.0347,58900.0],["2024-09-20",20.1432,20.1432,19.4727,19.6107,127600.0],["2024-09-23",19.8868,20.4291,19.5417,19.6995,43300.0],["2024-09-24",20.0446,20.0446,19.1375,19.2854,31500.0],["2024-09-25",19.3544,19.5713,18.9896,19.0783,29000.0],["2024-09-26",18.9304,18.9797,18.2403,18.3389,68100.0],["2024-09-27",18.6248,19.0882,18.4572,19.0586,48400.0],["2024-09-30",19.0586,19.453,18.4473,18.8417,48400.0],["2024-10-01",18.5459,19.4629,18.1515,19.2952,47400.0],["2024-10-02",19.3938,19.7291,19.1079,19.3938,51800.0],["2024-10-03",19.4136,20.1333,19.2657,19.9854,41400.0],["2024-10-04",20.3404,20.3404,19.7389,19.9263,43000.0],["2024-10-07",20.0347,21.0404,20.0347,20.3798,46400.0],["2024-10-08",20.2615,20.2812,19.6502,19.8178,39200.0],["2024-10-09",19.7882,20.5277,19.7882,20.1629,21600.0],["2024-10-10",20.0741,20.1925,19.8375,19.9263,11700.0],["2024-10-11",19.8474,20.3995,19.8474,20.3009,19400.0],["2024-10-14",20.0544,20.0544,19.6502,19.8868,19500.0],["2024-10-15",19.5614,20.1234,19.2558,19.7586,56300.0],["2024-10-16",19.8671,20.715,19.7981,20.1432,54800.0],["2024-10-17",20.3404,20.3404,19.9065,19.9657,26900.0],["2024-10-18",19.9361,19.9361,19.4037,19.4234,25400.0],["2024-10-21",19.6009,19.7291,19.2065,19.3544,23400.0],["2024-10-22",19.3741,19.8967,19.1572,19.6009,29000.0],["2024-10-23",19.3347,19.5319,19.1473,19.3643,19900.0],["2024-10-24",19.3445,19.8178,19.2262,19.7488,21300.0],["2024-10-25",20.084,20.3995,19.7784,19.9558,27400.0],["2024-10-28",19.7192,20.1432,19.3347,19.6502,27200.0],["2024-10-29",19.5417,19.8671,18.9699,19.1276,43900.0],["2024-10-30",19.384,19.7586,19.384,19.6896,23000.0],["2024-10-31",19.029,19.7192,19.029,19.2952,25300.0],["2024-11-01",19.6107,19.8079,18.7234,18.8417,25700.0],["2024-11-04",18.8516,19.7389,18.8516,19.6206,42600.0],["2024-11-05",19.5319,20.1234,19.5319,20.0248,17300.0],["2024-11-06",20.8333,22.9334,20.577,22.5785,86300.0],["2024-11-07",22.7855,22.9334,21.9179,22.4404,57000.0],["2024-11-08",22.5095,23.4067,22.3714,23.1996,42700.0],["2024-11-11",23.5842,24.1659,23.318,24.087,48600.0],["2024-11-12",24.156,24.2842,23.7025,23.949,53400.0],["2024-11-13",24.156,24.2546,23.4461,23.7715,53200.0],["2024-11-14",23.7814,24.3434,23.7715,24.0476,59500.0],["2024-11-15",24.649,24.718,24.1659,24.5997,106700.0],["2024-11-18",25.1025,25.2406,24.5603,24.6687,134900.0],["2024-11-19",24.3729,25.4871,24.0081,25.3195,98500.0],["2024-11-20",25.6251,25.635,25.1617,25.5462,68400.0],["2024-11-21",26.1279,27.4097,25.8815,26.8477,283000.0],["2024-11-22",27.1632,27.9125,27.1139,27.4886,158900.0],["2024-11-25",27.6069,28.0999,26.8674,27.0646,72700.0],["2024-11-26",27.0646,28.0308,26.9956,27.2914,67800.0],["2024-11-27",27.39,27.8041,27.0054,27.1435,50900.0],["2024-11-29",27.4491,27.5181,27.1928,27.3703,21100.0],["2024-12-02",27.5379,27.8041,27.0547,27.528,71500.0],["2024-12-03",27.7942,27.8534,27.1731,27.2125,31600.0],["2024-12-04",27.3012,27.4393,26.0293,26.1575,79000.0],["2024-12-05",26.1871,27.2519,26.1871,26.7787,53200.0],["2024-12-06",26.6505,26.6505,25.2997,25.6251,66300.0],["2024-12-09",25.8716,26.5026,25.7434,25.7829,45400.0],["2024-12-10",25.7829,26.3942,25.3589,25.9209,32200.0],["2024-12-11",26.1477,27.5181,25.9209,27.2618,96400.0],["2024-12-12",27.0843,27.1829,26.4928,26.5913,83500.0],["2024-12-13",26.7392,26.7392,25.3786,25.5068,58600.0],["2024-12-16",25.2406,25.9505,25.004,25.28,49900.0],["2024-12-17",24.8955,25.2406,24.2349,25.0828,54800.0],["2024-12-18",25.3195,25.7138,23.3673,23.6335,71300.0],["2024-12-19",24.1166,24.5307,23.663,24.4025,117100.0],["2024-12-20",24.1856,24.8363,23.7912,24.3828,148700.0],["2024-12-23",24.1363,24.9842,24.0377,24.3631,30700.0],["2024-12-24",24.3335,25.2997,24.225,25.2209,22100.0],["2024-12-26",25.2209,25.6054,24.9251,25.4969,27900.0],["2024-12-27",25.7336,25.7533,24.8856,25.1124,88900.0],["2024-12-30",25.1913,27.321,24.8166,26.9364,149400.0],["2024-12-31",27.0153,27.5576,26.0491,26.4237,99900.0],["2025-01-02",26.6209,27.7449,26.2463,27.3801,195400.0],["2025-01-03",28.0013,28.0013,26.7097,27.3505,67400.0],["2025-01-06",27.3998,27.5379,26.1674,26.4632,82900.0],["2025-01-07",26.4139,26.473,25.704,26.1477,68300.0],["2025-01-08",25.9998,26.3547,25.3983,26.1378,45600.0],["2025-01-10",26.3054,26.3054,25.4476,26.0491,40900.0],["2025-01-13",25.8913,27.2815,25.7829,26.7294,40300.0],["2025-01-14",26.5223,27.3801,26.197,27.0054,50400.0],["2025-01-15",27.6858,27.7449,27.1928,27.3801,85700.0],["2025-01-16",27.459,27.7449,26.7688,26.8181,92700.0],["2025-01-17",26.9956,27.8632,26.8378,27.597,144100.0],["2025-01-21",28.4351,29.1647,27.7055,28.9379,390500.0],["2025-01-22",29.0267,29.3225,27.9815,28.4745,124300.0],["2025-01-23",28.228,28.7802,27.7153,28.5435,137400.0],["2025-01-24",28.5928,29.1844,27.7153,27.7844,75700.0],["2025-01-27",27.0843,27.2224,23.9095,25.9998,183000.0],["2025-01-28",25.9012,26.4435,25.6251,26.3153,64700.0],["2025-01-29",26.2857,26.5618,25.6547,26.5026,50600.0],["2025-01-30",26.8576,26.8576,26.0688,26.473,30500.0],["2025-01-31",26.4533,26.9463,25.4378,25.8026,101300.0],["2025-02-03",25.3195,26.3547,25.0434,25.842,62600.0],["2025-02-04",25.5166,26.7491,25.3983,26.473,43200.0],["2025-02-05",26.5223,26.7097,26.0293,26.6505,43400.0],["2025-02-06",26.9956,26.9956,25.3293,25.7237,35700.0],["2025-02-07",25.6251,25.7336,25.0927,25.2406,50100.0],["2025-02-10",25.4082,26.2561,25.2011,25.9899,79200.0],["2025-02-11",25.98,26.4533,25.3885,26.4434,66700.0],["2025-02-12",26.1871,26.7491,25.9603,26.5913,64700.0],["2025-02-13",26.7787,27.2125,26.4434,27.0153,46100.0],["2025-02-14",27.3012,27.3012,26.5618,27.1533,38100.0],["2025-02-18",27.2618,27.597,26.9463,27.3505,89000.0],["2025-02-19",27.2125,27.7351,27.104,27.39,46600.0],["2025-02-20",27.2421,27.4886,26.473,27.0745,60600.0],["2025-02-21",27.321,27.6167,25.9998,26.1082,68700.0],["2025-02-24",26.2857,26.3251,25.5265,25.5561,56100.0],["2025-02-25",25.5166,25.5265,24.6589,24.9744,66400.0],["2025-02-26",25.0039,25.4378,24.7673,25.0335,26600.0],["2025-02-27",25.0631,25.1321,24.6884,24.7673,38700.0],["2025-02-28",24.5603,25.4378,24.5603,25.349,39700.0],["2025-03-03",25.1913,25.4871,24.018,24.0377,96500.0],["2025-03-04",23.6039,24.2743,21.9672,22.5588,181100.0],["2025-03-05",22.539,22.9236,21.5235,22.0756,92400.0],["2025-03-06",21.6911,21.7404,21.1784,21.1981,62600.0],["2025-03-07",21.1587,21.6911,20.7939,21.346,56400.0],["2025-03-10",20.8629,21.5827,19.9361,20.4883,99100.0],["2025-03-11",20.6164,21.7404,20.3305,21.4742,57900.0],["2025-03-12",21.6122,22.6081,21.0995,22.3616,68300.0],["2025-03-13",22.3912,22.6081,21.7108,21.8785,39900.0],["2025-03-14",22.0658,22.5489,21.9968,22.3221,33400.0],["2025-03-17",22.3221,23.4461,22.1249,23.2982,81000.0],["2025-03-18",21.7404,21.9179,20.7052,21.5235,130000.0],["2025-03-19",21.7799,22.2827,21.4446,22.1151,70700.0],["2025-03-20",21.7897,22.3714,21.0601,21.2376,106500.0],["2025-03-21",21.139,21.6911,21.139,21.346,100200.0],["2025-03-24",21.6122,22.0559,21.3756,21.8785,66000.0],["2025-03-25",22.0756,22.5193,21.9869,22.3616,76000.0],["2025-03-26",22.4602,22.7461,21.7897,21.8686,59100.0],["2025-03-27",21.7404,21.9278,21.1488,21.839,72800.0],["2025-03-28",21.8883,22.2137,21.2573,21.4446,58700.0],["2025-03-31",21.1981,21.7897,20.9812,21.6615,183000.0],["2025-04-01",21.4348,22.0954,21.2573,21.7306,40600.0],["2025-04-02",21.6714,22.4405,21.4446,22.2433,63900.0],["2025-04-03",21.6911,21.8489,20.3305,20.3601,98300.0],["2025-04-04",19.5713,20.8728,17.1951,17.698,136700.0],["2025-04-07",16.574,19.2459,16.574,17.9839,149400.0],["2025-04-08",18.7135,18.8516,16.4951,17.1064,102000.0],["2025-04-09",16.781,19.4037,16.7712,18.7628,131200.0],["2025-04-10",18.2008,18.6051,17.1064,17.9543,135700.0],["2025-04-11",17.8557,18.3684,17.2444,18.26,66600.0],["2025-04-14",18.7135,19.2065,17.905,18.3882,65900.0],["2025-04-15",18.1318,18.753,18.0332,18.4473,72300.0],["2025-04-16",18.7037,19.2657,18.6741,19.1276,50700.0],["2025-04-17",19.2755,19.6995,19.0783,19.2164,77100.0],["2025-04-21",18.9797,19.1769,17.7473,17.8262,70900.0],["2025-04-22",18.1417,18.5065,17.7276,18.26,59300.0],["2025-04-23",18.5853,19.3051,17.8459,18.0233,78100.0],["2025-04-24",18.2205,18.891,18.2107,18.7431,63300.0],["2025-04-25",18.2698,19.2657,18.2304,19.2459,48100.0],["2025-04-28",19.1966,20.084,18.7431,19.029,62600.0],["2025-04-29",19.0093,19.4234,18.2698,18.4079,122200.0],["2025-04-30",18.0924,18.0924,17.3825,17.7177,54700.0],["2025-05-01",17.6388,18.8811,17.6388,18.0825,127900.0],["2025-05-02",18.398,18.822,18.1515,18.7924,35200.0],["2025-05-05",18.7628,19.4037,18.5558,18.9502,78000.0],["2025-05-06",18.9107,19.2361,18.5952,18.6938,55200.0],["2025-05-07",18.8023,19.453,18.8023,18.9896,51200.0],["2025-05-08",19.1868,20.0544,18.8417,19.8277,46900.0],["2025-05-09",20.1136,20.2713,19.8277,20.1727,43400.0],["2025-05-12",20.9418,22.1841,20.9319,21.2869,86500.0],["2025-05-13",22.9433,25.8322,21.7404,25.211,106700.0],["2025-05-14",25.4969,26.1279,24.3532,24.7575,76800.0],["2025-05-15",24.3927,24.9152,23.9391,24.7279,145900.0],["2025-05-16",24.7082,25.2406,24.2645,24.5208,65400.0],["2025-05-19",24.1856,24.6786,23.9095,24.5997,56300.0],["2025-05-20",24.9546,25.5561,24.5701,25.0828,94000.0],["2025-05-21",24.9941,25.1617,23.6532,23.6729,93800.0],["2025-05-22",23.6039,24.0377,22.9137,23.7123,54000.0],["2025-05-23",23.1306,23.9588,23.0912,23.8307,56100.0],["2025-05-27",24.0476,24.3236,23.8208,24.1166,68800.0],["2025-05-28",24.3335,24.4222,23.8701,23.9293,53000.0],["2025-05-29",24.018,24.2448,23.7025,24.1264,58800.0],["2025-05-30",24.0771,24.087,23.2194,23.6335,55100.0],["2025-06-02",24.2941,24.5701,23.594,23.6532,92200.0],["2025-06-03",23.6532,24.8363,23.6532,24.4124,76700.0],["2025-06-04",24.4124,24.8265,23.9391,24.1659,55000.0],["2025-06-05",24.3039,24.7673,24.1166,24.3434,69000.0],["2025-06-06",24.3434,25.2702,24.3434,24.8363,73800.0],["2025-06-09",24.8955,25.1321,24.511,24.5603,48500.0],["2025-06-10",24.8363,25.3688,24.6687,24.7377,58400.0],["2025-06-11",24.8068,25.0532,24.5504,24.8363,155000.0],["2025-06-12",24.5405,25.3885,24.4025,25.2307,72300.0],["2025-06-13",25.3096,25.6547,25.004,25.2504,76000.0],["2025-06-16",25.349,26.0491,25.349,25.9406,64100.0],["2025-06-17",25.8124,26.542,25.8124,26.2857,84000.0],["2025-06-18",26.3251,27.2026,25.9012,27.0153,160700.0],["2025-06-20",27.3308,27.4491,26.3153,26.5519,99700.0],["2025-06-23",26.7195,26.9364,25.4871,25.6152,80500.0],["2025-06-24",24.9941,26.2463,24.4912,26.1279,80800.0],["2025-06-25",26.5716,26.6702,25.0434,25.4575,116000.0],["2025-06-26",25.6448,26.1674,25.1025,26.0984,41600.0],["2025-06-27",26.6111,26.6111,25.8322,26.5223,158500.0],["2025-06-30",26.6209,26.6209,25.3195,25.4476,94100.0],["2025-07-01",25.4378,25.8815,24.7772,25.3195,58200.0],["2025-07-02",25.5265,25.5265,24.8561,25.3392,47400.0],["2025-07-03",25.2504,25.5364,24.58,25.1518,50400.0],["2025-07-07",24.6884,25.0828,24.0673,24.2349,67500.0],["2025-07-08",24.3236,25.1025,24.2053,24.787,65400.0],["2025-07-09",24.9251,24.9251,24.2448,24.2842,41700.0],["2025-07-10",24.2349,24.4814,24.0377,24.3532,38700.0],["2025-07-11",24.0673,24.2053,23.8898,24.0574,35900.0],["2025-07-14",24.0673,24.6983,23.7814,24.6786,53900.0],["2025-07-15",24.6687,24.6687,23.8997,23.949,64100.0],["2025-07-16",24.018,24.6293,23.4166,23.6236,64400.0],["2025-07-17",23.7123,24.2645,23.3968,24.2349,52600.0],["2025-07-18",24.4321,24.4321,23.8504,24.0476,40600.0],["2025-07-21",24.2152,24.2743,23.4658,23.5349,51900.0],["2025-07-22",23.3475,23.8504,23.2884,23.7123,44300.0],["2025-07-23",23.7123,24.3631,23.7123,24.0969,52500.0],["2025-07-24",23.9095,24.2152,23.8701,23.9391,36500.0],["2025-07-25",24.0969,24.442,23.7616,24.0081,67700.0],["2025-07-28",24.2546,24.7772,24.0476,24.1264,41300.0],["2025-07-29",24.3828,24.3828,23.7616,24.2842,38900.0],["2025-07-30",24.2645,24.4912,23.4954,23.8405,39800.0],["2025-07-31",23.5447,24.1856,23.5053,23.7518,42000.0],["2025-08-01",23.5447,23.6236,22.401,22.963,110800.0],["2025-08-04",22.9729,23.8997,22.7264,23.7814,51000.0],["2025-08-05",23.7715,24.0476,23.318,23.9687,50300.0],["2025-08-06",24.1462,24.2645,23.9293,24.018,31900.0],["2025-08-07",24.2842,24.2842,23.5546,23.7321,46700.0],["2025-08-08",24.039,24.5637,23.8311,24.534,47800.0],["2025-08-11",24.9895,25.1776,24.5637,25.0984,69100.0],["2025-08-12",24.9201,25.7419,22.94,24.7716,124100.0],["2025-08-13",24.9895,25.3459,24.6726,25.336,58300.0],["2025-08-14",25.1776,25.1776,23.7222,24.1182,74600.0],["2025-08-15",24.1182,24.8904,23.8905,24.1776,95300.0],["2025-08-18",24.1182,25.1677,24.0192,24.9895,46000.0],["2025-08-19",24.7518,25.0192,24.4845,24.8904,45800.0],["2025-08-20",25.0093,25.2667,24.5934,25.1776,33500.0],["2025-08-21",25.1776,25.7419,24.8607,25.6132,38900.0],["2025-08-22",25.732,26.6132,25.5835,26.4152,87700.0],["2025-08-25",26.2369,26.3756,24.8706,24.9597,56600.0],["2025-08-26",25.0786,25.7815,24.8013,25.1281,85600.0],["2025-08-27",25.0192,25.8211,24.9994,25.7716,44500.0],["2025-08-28",25.6726,26.2765,25.237,26.2369,43400.0],["2025-08-29",26.2765,26.2765,25.7221,25.9003,34700.0],["2025-09-02",25.6429,26.435,25.5736,26.2072,56700.0],["2025-09-03",25.9399,26.1874,25.7122,25.9795,50100.0],["2025-09-04",26.128,26.8706,25.8904,26.831,61600.0],["2025-09-05",26.7023,26.7023,26.128,26.2369,45600.0],["2025-09-08",26.3261,26.5142,25.6726,25.732,55600.0],["2025-09-09",26.1577,26.6231,25.9894,26.1379,39500.0],["2025-09-10",26.0785,26.4746,25.6924,26.2963,37000.0],["2025-09-11",26.1775,26.4845,26.1676,26.3261,36600.0],["2025-09-12",26.336,26.5439,25.9894,26.4152,58400.0],["2025-09-15",26.6033,27.1874,26.2468,26.8013,53200.0],["2025-09-16",26.7716,27.227,26.5637,26.9696,32200.0],["2025-09-17",26.8706,27.3656,26.3954,26.5241,46400.0],["2025-09-18",26.7914,27.2369,26.633,27.0686,67400.0],["2025-09-19",27.0488,27.227,26.3756,26.7914,151500.0],["2025-09-22",26.732,27.1775,26.2864,27.0389,47200.0],["2025-09-23",27.1577,28.1181,27.0488,27.9696,97700.0],["2025-09-24",27.7716,28.2171,27.6627,27.93,71000.0],["2025-09-25",27.8904,28.2171,27.7023,28.1379,48700.0],["2025-09-26",28.2171,28.6329,27.9696,28.4943,58100.0],["2025-09-29",28.4943,28.5537,27.7815,28.1478,69100.0],["2025-09-30",27.831,27.8607,27.3359,27.7122,165400.0],["2025-10-01",27.4349,28.1577,27.3755,27.8013,46400.0],["2025-10-02",27.8013,27.8013,26.2369,26.4746,63600.0],["2025-10-03",26.8112,27.2468,26.2864,26.8211,78300.0],["2025-10-06",26.8607,27.0884,26.4845,26.9102,38500.0],["2025-10-07",26.8409,26.9696,26.3063,26.93,41800.0],["2025-10-08",27.128,27.6032,26.7716,27.4646,41400.0],["2025-10-09",27.3458,27.5537,26.6132,26.831,38900.0],["2025-10-10",26.7122,26.732,25.2865,25.4251,66100.0],["2025-10-13",25.7122,26.0587,25.2766,25.9201,38400.0],["2025-10-14",25.5439,26.2864,25.5439,25.9795,41000.0],["2025-10-15",25.9993,26.4944,25.4746,26.1577,31800.0],["2025-10-16",26.1082,26.3657,25.4548,25.831,47400.0],["2025-10-17",25.7716,25.9795,25.4647,25.5934,35700.0],["2025-10-20",25.8013,27.0785,25.7914,26.9498,49500.0],["2025-10-21",27.1874,27.4943,26.4647,26.9795,49400.0],["2025-10-22",27.2369,27.5834,26.8706,27.3458,40800.0],["2025-10-23",27.7221,28.3359,27.6329,27.7221,39900.0],["2025-10-24",27.8706,28.2171,27.2765,27.4349,46200.0],["2025-10-27",27.8607,27.8607,27.2567,27.3953,35400.0],["2025-10-28",27.326,27.4448,26.8013,27.1478,52700.0],["2025-10-29",27.0092,27.5438,26.7815,27.2666,48900.0],["2025-10-30",27.2765,27.8112,26.8706,27.6032,68000.0],["2025-10-31",27.6726,27.6726,27.2567,27.5636,28600.0],["2025-11-03",27.4052,28.0884,27.2468,27.8211,56200.0],["2025-11-04",27.4943,28.1082,27.4943,27.7221,39400.0],["2025-11-05",27.5735,27.9993,27.5636,27.8904,32700.0],["2025-11-06",27.7716,28.7121,27.7023,28.5735,72600.0],["2025-11-07",28.7121,29.2369,28.3656,28.92,115200.0],["2025-11-10",29.2072,30.1774,28.4448,30.0685,132300.0],["2025-11-11",30.1081,30.425,26.9498,27.9102,104200.0],["2025-11-12",28.8507,30.3457,27.9201,29.4052,106900.0],["2025-11-13",29.6329,29.6329,28.6824,29.2864,63700.0],["2025-11-14",29.0587,29.4349,28.7022,29.2666,47000.0],["2025-11-17",29.3458,30.9299,29.227,29.9002,144500.0],["2025-11-18",29.9002,30.1873,28.8606,29.7022,61900.0],["2025-11-19",29.4844,31.1576,28.8705,30.6824,216300.0],["2025-11-20",31.1593,31.825,30.2154,30.3048,198300.0],["2025-11-21",29.9869,30.3346,29.5596,29.8478,100400.0],["2025-11-24",29.9968,30.8712,29.9074,30.6724,71700.0],["2025-11-25",30.7718,31.1792,30.2651,31.0103,48400.0],["2025-11-26",31.0599,31.3779,30.742,31.0401,58500.0],["2025-11-28",31.0003,31.3481,30.6625,30.7718,37800.0],["2025-12-01",30.7619,31.8449,30.7619,31.2388,86500.0],["2025-12-02",31.1494,31.1494,30.3446,30.4737,61700.0],["2025-12-03",30.7817,31.5269,30.6923,31.5269,98700.0],["2025-12-04",31.3978,32.2622,31.3978,32.0834,118000.0],["2025-12-05",32.2423,32.7193,31.8151,31.9741,57500.0],["2025-12-08",31.7555,32.3914,31.5766,31.5965,45000.0],["2025-12-09",31.4276,33.0471,31.4276,32.7491,117400.0],["2025-12-10",32.7888,33.6036,32.1827,33.1862,255500.0],["2025-12-11",33.1763,33.5141,32.292,33.2757,87600.0],["2025-12-12",33.4843,33.4843,32.5305,33.226,85000.0],["2025-12-15",33.2955,33.5042,32.7491,33.1266,47100.0],["2025-12-16",32.8286,32.8882,31.4971,32.2721,98000.0],["2025-12-17",32.2423,32.9379,31.5965,32.1926,57600.0],["2025-12-18",32.0436,32.4212,31.3083,31.5766,142100.0],["2025-12-19",31.5965,32.5007,31.5965,32.2721,99100.0],["2025-12-22",32.1827,32.9279,32.1827,32.4709,43800.0],["2025-12-23",32.4808,33.0968,32.3119,32.908,26600.0],["2025-12-24",33.2061,34.15,33.0074,33.7923,60300.0],["2025-12-26",33.8023,33.8023,33.0074,33.1366,55000.0],["2025-12-29",33.385,33.842,32.1529,33.5241,95700.0],["2025-12-30",33.7129,34.3488,33.534,33.7725,116900.0],["2025-12-31",34.0407,34.1401,33.2558,33.4346,163400.0],["2026-01-02",33.4446,34.3289,33.0273,34.1699,80500.0],["2026-01-05",34.776,34.776,34.1302,34.5674,277900.0],["2026-01-06",34.3686,34.7859,34.1202,34.5872,191100.0],["2026-01-07",34.4084,34.776,33.8023,34.1898,96600.0],["2026-01-08",34.3388,34.6667,33.9215,34.6667,71300.0],["2026-01-09",34.6071,34.8952,33.852,34.1699,69500.0],["2026-01-12",34.1202,34.6866,33.7526,34.0308,103600.0],["2026-01-13",34.0308,34.6568,33.7427,33.9613,219500.0],["2026-01-14",34.0904,34.4183,33.4645,33.7824,175100.0],["2026-01-15",33.6135,34.2097,33.0968,33.9811,201300.0],["2026-01-16",34.2593,34.4382,33.3949,33.4247,117600.0],["2026-01-20",33.226,34.0706,33.226,33.7725,163800.0],["2026-01-21",34.2693,34.7661,34.0904,34.4084,427800.0],["2026-01-22",34.3587,34.6667,33.4048,34.3984,277700.0],["2026-01-23",34.6965,35.1238,33.9911,34.6767,248200.0],["2026-01-26",35.094,35.094,34.2792,34.4978,134100.0],["2026-01-27",34.5475,35.3424,34.2693,35.1635,112700.0],["2026-01-28",35.2132,35.2132,32.5404,33.1564,220900.0],["2026-01-29",33.8222,34.6468,33.2359,34.2991,169000.0],["2026-01-30",33.7824,34.5574,33.4744,34.4183,172800.0],["2026-02-02",33.9016,34.5177,33.375,34.2494,132500.0],["2026-02-03",34.5177,34.8952,33.7824,34.8456,224800.0],["2026-02-04",35.1436,35.4616,33.7029,34.3388,98200.0],["2026-02-05",34.1004,34.9946,33.5936,34.5475,119400.0],["2026-02-06",34.7661,36.4949,34.7661,36.2465,265300.0],["2026-02-09",36.3161,36.6241,36.2068,36.336,67700.0],["2026-02-10",36.3161,36.8626,35.7895,36.1372,68700.0],["2026-02-11",36.7632,36.9619,36.0081,36.7632,87300.0],["2026-02-12",36.952,36.9917,35.2827,36.1571,126600.0],["2026-02-13",36.2763,37.3097,35.8988,36.8725,75300.0],["2026-02-17",36.9917,37.4587,36.2167,37.0116,73600.0],["2026-02-18",37.2209,38.2374,36.8821,37.3903,52800.0],["2026-02-19",37.4302,37.7192,37.0116,37.4202,67000.0],["2026-02-20",37.3704,37.769,35.9054,37.6992,94700.0],["2026-02-23",37.4302,38.1277,37.0116,37.6693,86000.0],["2026-02-24",37.8188,37.9384,37.1113,37.8985,60200.0],["2026-02-25",38.1676,38.5064,37.1212,38.327,85100.0],["2026-02-26",38.0281,38.5064,37.8786,38.2673,81000.0],["2026-02-27",38.2573,39.5329,37.5996,38.1277,94000.0],["2026-03-02",38.3669,39.0446,37.9783,38.616,116800.0],["2026-03-03",38.5064,38.8452,37.2508,38.3171,93200.0],["2026-03-04",38.4865,39.2538,38.1277,38.8652,73900.0],["2026-03-05",38.7855,38.905,37.0614,37.3704,231500.0],["2026-03-06",37.2209,37.7391,36.2144,37.6693,165000.0],["2026-03-09",37.5298,39.8617,37.5198,38.337,177700.0],["2026-03-10",38.0181,38.7456,37.3205,38.2075,76400.0],["2026-03-11",37.7889,38.4267,37.2607,38.0081,54700.0],["2026-03-12",37.5996,38.3171,35.8257,36.045,117700.0],["2026-03-13",36.1546,36.4635,34.8989,35.467,101900.0],["2026-03-16",35.7659,37.5398,35.168,36.4735,138800.0],["2026-03-17",34.879,38.2872,32.3876,36.6828,334500.0],["2026-03-18",37.0515,37.8288,35.9453,37.201,136300.0],["2026-03-19",37.5198,39.8518,37.3704,39.3435,193800.0],["2026-03-20",39.503,40.5892,38.7456,38.925,248700.0],["2026-03-23",38.9947,40.0511,37.7989,39.3037,112500.0],["2026-03-24",39.4332,40.4497,39.0246,39.5229,104100.0],["2026-03-25",39.1641,40.061,38.8951,39.6823,91900.0],["2026-03-26",39.3834,39.8717,39.1442,39.503,66200.0],["2026-03-27",39.5528,40.0511,39.2638,39.6724,68000.0],["2026-03-30",39.8418,40.1109,37.5099,38.0679,102700.0],["2026-03-31",38.2075,39.2439,37.5298,37.6095,100600.0],["2026-04-01",37.3704,37.8587,36.6429,37.2607,90700.0],["2026-04-02",37.1611,38.7057,37.1611,38.0879,75200.0],["2026-04-06",38.1676,38.1676,36.9618,37.6992,67900.0],["2026-04-07",37.7092,38.7057,37.5697,38.3569,55400.0],["2026-04-08",38.5164,38.5164,36.3738,38.0779,93800.0],["2026-04-09",37.8487,38.626,37.8487,38.0879,79900.0],["2026-04-10",37.8587,38.5164,36.9618,38.3071,74500.0],["2026-04-13",38.4367,39.3236,38.2174,38.905,81700.0],["2026-04-14",38.5463,38.8652,37.5697,38.5562,103900.0],["2026-04-15",38.2374,38.9648,37.4102,38.616,48400.0],["2026-04-16",38.4267,38.7057,38.1277,38.3868,61400.0],["2026-04-17",37.8786,38.3171,37.1511,37.9683,81500.0],["2026-04-20",37.9284,38.0679,36.334,36.4336,141700.0],["2026-04-21",36.8522,37.6893,36.8522,37.1711,68900.0],["2026-04-22",37.5099,38.5562,37.5099,37.9683,52100.0],["2026-04-23",38.2174,38.8652,38.2174,38.2673,65700.0],["2026-04-24",38.0281,39.7222,37.9683,39.5329,91300.0],["2026-04-27",39.503,40.061,39.2239,39.6724,74100.0],["2026-04-28",39.2439,39.6325,38.2772,39.5628,161000.0],["2026-04-29",39.5827,40.8383,39.4332,40.7187,103400.0],["2026-04-30",40.3102,41.3665,40.3102,40.5493,76600.0],["2026-05-01",40.37,41.1473,39.4033,41.1473,71300.0],["2026-05-04",41.1672,41.1871,39.8518,40.659,65200.0],["2026-05-05",40.8284,41.3167,40.4696,40.9181,66400.0],["2026-05-06",40.649,40.6988,39.2538,40.1806,58500.0],["2026-05-07",39.7621,40.2504,38.3769,39.4432,61100.0],["2026-05-08",39.2937,39.792,38.5762,38.616,52100.0],["2026-05-11",39.1542,40.8483,39.1542,40.0012,75800.0],["2026-05-12",41.2967,43.1204,39.8617,42.3531,220700.0],["2026-05-13",42.5823,42.5823,40.5792,41.6555,132800.0],["2026-05-14",41.7651,42.2634,40.8583,41.9445,127200.0],["2026-05-15",42.0541,42.941,41.6455,42.2534,189700.0],["2026-05-18",42.3531,43.9675,42.3531,43.5788,148000.0],["2026-05-19",43.5689,43.8379,42.4328,43.24,90500.0],["2026-05-20",43.25,43.77,42.25,42.42,96200.0],["2026-05-21",42.55,42.6,41.75,42.36,74300.0],["2026-05-22",42.18,42.88,41.79,42.51,98800.0],["2026-05-26",42.54,44.0,42.1,42.82,176600.0],["2026-05-27",42.31,42.31,40.72,40.91,102800.0],["2026-05-28",41.05,41.95,40.21,41.25,137800.0],["2026-05-29",41.25,41.42,38.9,39.3,150600.0],["2026-06-01",40.08,40.08,39.19,39.45,132100.0],["2026-06-02",39.12,40.97,38.64,40.91,118000.0],["2026-06-03",40.97,41.51,40.41,40.52,87500.0],["2026-06-04",40.15,41.52,40.08,41.36,63300.0],["2026-06-05",41.36,41.36,39.53,39.87,64100.0],["2026-06-08",40.3,42.0,40.19,41.11,61000.0],["2026-06-09",42.88,42.88,40.28,40.57,83900.0],["2026-06-10",40.77,41.9,40.77,41.54,104600.0],["2026-06-11",42.0,43.77,41.8,42.42,229500.0],["2026-06-12",42.23,43.85,41.95,42.37,99600.0],["2026-06-15",41.96,42.83,41.06,41.73,83200.0],["2026-06-16",41.62,42.97,41.0,41.31,96600.0],["2026-06-17",41.33,42.42,41.33,41.76,90900.0],["2026-06-18",41.57,42.25,40.91,42.1,208700.0],["2026-06-22",42.34,43.33,42.18,43.33,142100.0],["2026-06-23",43.36,44.27,42.77,44.13,246000.0],["2026-06-24",43.39,44.05,42.25,42.94,175200.0],["2026-06-25",42.89,44.61,42.43,43.37,269100.0],["2026-06-26",43.0,44.17,42.6,43.99,513400.0],["2026-06-29",44.19,44.4,42.58,42.77,69776.0],["2026-07-01",43.14,43.14,40.68,40.93,135230.300431],["2026-07-02",40.82,41.84,38.83,39.46,104304.476832],["2026-07-06",39.39,40.5799,37.45,37.49,101378.06263],["2026-07-07",37.71,38.91,37.01,38.76,153989.732489],["2026-07-08",38.87,41.13,38.62,40.71,105333.006946],["2026-07-09",41.1,41.17,39.7,40.05,92142.213773],["2026-07-10",40.39,41.525,39.622,40.53,85600.343455],["2026-07-13",40.95,41.65,40.28,40.57,90849.640323],["2026-07-14",40.82,42.29,40.62,41.3,169783.295748],["2026-07-15",41.29,42.271,40.14,41.11,158983.390211],["2026-07-16",40.92,41.3,39.31,39.61,98942.792492],["2026-07-17",39.26,39.83,38.05,38.77,92528.319839],["2026-07-20",38.39,39.81,38.01,38.03,105262.883081],["2026-07-21",38.48,39.63,38,39.46,98412.22702],["2026-07-22",39.54,40.15,38.38,39.55,139417.956499],["2026-07-23",40.01,40.6192,37.97,38.87,131269.582724],["2026-07-24",39.3,40,35.85,36.47,174210.682449],["2026-07-27",36.59,37.67,35.85,36.4,162742.665087],["2026-07-28",36.12,37.0799,34.68,35.76,172391.098289],["2026-07-29",36.47,37.6428,35.235,35.53,128918.331103],["2026-07-30",35.75,36.49,35.3911,35.89,170398.732059],["2026-07-31",35.88,36.9,35.4,36.64,127826.692716],["2026-08-03",35.99,36.8498,35.8,36.37,76516.115392],["2026-08-04",36.37,37.41,36.2501,37.23,86277.205552],["2026-08-06",37.28,37.49,36.23,36.4,85083.432774],["2026-08-07",36.21,37.16,35.5301,37.01,81467.622611],["2026-08-10",37.29,37.76,36.81,36.97,88048.186031],["2026-08-11",37.25,37.67,34.635,36.78,154816.414839],["2026-08-12",36.57,37.41,36.045,36.72,170903.109522],["2026-08-13",36.5,37.52,36.26,36.74,147904.828885]]}