{"t":"NRIM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",2.9156,2.9323,2.8563,2.8867,56000.0],["2011-07-01",2.876,2.8897,2.8563,2.8791,16000.0],["2011-07-05",2.8791,2.9202,2.7969,2.8106,48800.0],["2011-07-06",2.7832,2.8015,2.7269,2.7726,48800.0],["2011-07-07",2.7558,2.7908,2.7163,2.7908,109200.0],["2011-07-08",2.771,2.8395,2.7543,2.8091,9200.0],["2011-07-11",2.8076,2.8228,2.7847,2.8045,14800.0],["2011-07-12",2.7863,2.8365,2.7863,2.8365,5200.0],["2011-07-13",2.8304,2.9263,2.8304,2.9141,20400.0],["2011-07-14",2.9263,2.9582,2.8943,2.9278,48800.0],["2011-07-15",2.943,2.9963,2.943,2.9826,26400.0],["2011-07-18",2.9506,2.981,2.8806,2.9613,71200.0],["2011-07-19",2.9628,2.9826,2.9613,2.975,15200.0],["2011-07-20",2.9643,2.9826,2.9506,2.9521,12800.0],["2011-07-21",2.9537,2.9765,2.8913,2.9719,55200.0],["2011-07-22",2.9643,2.9826,2.9232,2.943,51200.0],["2011-07-25",2.9537,2.9826,2.9232,2.9734,36800.0],["2011-07-26",2.9537,2.9628,2.9141,2.9263,14800.0],["2011-07-27",2.981,3.0404,2.978,2.9932,433200.0],["2011-07-28",3.0084,3.013,2.9841,3.0054,9200.0],["2011-07-29",3.0054,3.0419,2.9765,3.0039,27200.0],["2011-08-01",2.9947,3.0084,2.9689,2.9719,86000.0],["2011-08-02",2.9765,2.9886,2.9597,2.9886,17200.0],["2011-08-03",2.9765,3.013,2.9369,3.013,22400.0],["2011-08-04",3.013,3.0404,2.9704,3.0282,19600.0],["2011-08-05",3.0358,3.0373,2.9689,3.0252,32800.0],["2011-08-08",2.9476,2.9993,2.8943,2.9826,12000.0],["2011-08-09",2.9734,3.0221,2.9293,2.9704,49600.0],["2011-08-10",2.9004,2.9643,2.9004,2.9643,1600.0],["2011-08-11",2.9536,2.9536,2.8532,2.9445,13600.0],["2011-08-12",2.9293,2.9445,2.8928,2.8928,16800.0],["2011-08-15",2.9278,2.9765,2.9065,2.9065,20000.0],["2011-08-16",2.9506,2.9795,2.905,2.9278,16400.0],["2011-08-17",2.946,2.946,2.908,2.9247,6000.0],["2011-08-18",2.8973,2.9247,2.8608,2.9247,8800.0],["2011-08-19",2.9186,2.9186,2.8882,2.8882,3200.0],["2011-08-22",2.905,2.9521,2.8928,2.9369,34800.0],["2011-08-23",2.9476,2.9521,2.9369,2.9521,12000.0],["2011-08-24",2.9537,2.9826,2.9506,2.9826,3200.0],["2011-08-25",2.9004,2.9993,2.9004,2.9963,10800.0],["2011-08-26",2.9871,2.9871,2.9597,2.9597,8000.0],["2011-08-29",2.9567,2.975,2.9536,2.9536,6000.0],["2011-08-30",2.9506,2.9506,2.9247,2.9308,2400.0],["2011-08-31",2.9673,2.981,2.9232,2.9506,12000.0],["2011-09-01",2.9506,2.981,2.9156,2.9476,6400.0],["2011-09-02",2.9521,2.9521,2.9445,2.9445,3200.0],["2011-09-06",2.9461,2.9874,2.9445,2.9874,60000.0],["2011-09-07",2.9445,2.9522,2.9292,2.9338,9200.0],["2011-09-08",2.9123,2.9123,2.9123,2.9123,400.0],["2011-09-09",2.9399,2.9399,2.8817,2.8832,2000.0],["2011-09-12",2.9583,2.9583,2.9062,2.9062,1600.0],["2011-09-13",2.8725,2.9093,2.8725,2.897,12800.0],["2011-09-14",2.9078,2.9123,2.9032,2.9123,8400.0],["2011-09-15",2.9185,2.9185,2.9185,2.9185,4000.0],["2011-09-16",2.9598,2.9598,2.9032,2.9246,17600.0],["2011-09-19",2.9016,2.9552,2.9016,2.9537,6000.0],["2011-09-20",2.9522,2.9583,2.9108,2.9108,6000.0],["2011-09-21",2.9353,2.9369,2.9261,2.9261,3200.0],["2011-09-22",2.8894,2.9108,2.8894,2.9032,18800.0],["2011-09-23",2.9506,2.9506,2.9246,2.9323,1200.0],["2011-09-26",2.894,2.894,2.8603,2.8618,4400.0],["2011-09-27",2.9261,2.9261,2.8603,2.9108,12800.0],["2011-09-28",2.8986,2.9614,2.8986,2.9476,3600.0],["2011-09-29",2.9598,2.9598,2.9093,2.9598,8400.0],["2011-09-30",2.8955,2.9644,2.8955,2.9644,17200.0],["2011-10-03",2.9415,2.9491,2.9047,2.9491,19600.0],["2011-10-04",2.8664,2.9568,2.8664,2.9415,6400.0],["2011-10-05",2.9292,2.9292,2.8878,2.9108,13600.0],["2011-10-06",2.9108,2.9277,2.9093,2.9185,6000.0],["2011-10-07",2.9154,2.9568,2.8878,2.9108,6800.0],["2011-10-10",2.9461,2.9491,2.9415,2.9491,1600.0],["2011-10-11",2.8986,2.9476,2.8771,2.9169,16000.0],["2011-10-12",2.9001,2.9185,2.8649,2.9001,10800.0],["2011-10-13",2.9001,2.9001,2.9001,2.9001,0.0],["2011-10-14",2.8679,2.9353,2.8649,2.9032,16800.0],["2011-10-17",2.9307,2.9415,2.9078,2.9415,18400.0],["2011-10-18",2.9415,2.9415,2.897,2.9292,16800.0],["2011-10-19",2.9108,2.9139,2.9108,2.9139,10800.0],["2011-10-20",2.9108,2.9491,2.9108,2.9491,33600.0],["2011-10-21",2.9139,2.9598,2.9139,2.9506,9200.0],["2011-10-24",2.9476,2.9568,2.9169,2.9415,18800.0],["2011-10-25",2.9415,2.9445,2.8986,2.8986,12000.0],["2011-10-26",2.966,2.966,2.9353,2.943,3200.0],["2011-10-27",2.9399,2.9476,2.8986,2.8986,9600.0],["2011-10-28",2.9292,2.9292,2.9292,2.9292,6000.0],["2011-10-31",2.943,2.943,2.9032,2.9032,4800.0],["2011-11-01",2.9093,2.9185,2.8986,2.9185,8800.0],["2011-11-02",2.9384,2.943,2.9323,2.9369,9600.0],["2011-11-03",2.8909,2.9552,2.8894,2.92,4800.0],["2011-11-04",2.8802,2.943,2.8802,2.9261,6800.0],["2011-11-07",2.8986,2.8986,2.8986,2.8986,800.0],["2011-11-08",2.897,2.9369,2.8863,2.9338,8000.0],["2011-11-09",2.9139,2.9139,2.897,2.897,5600.0],["2011-11-10",2.8894,2.9123,2.8817,2.8878,21600.0],["2011-11-11",2.8878,2.9139,2.8878,2.9139,4400.0],["2011-11-14",2.8909,2.9307,2.8802,2.9093,10800.0],["2011-11-15",2.8955,2.8955,2.8955,2.8955,400.0],["2011-11-16",2.8771,2.9078,2.7591,2.8189,118400.0],["2011-11-17",2.8327,2.8357,2.8005,2.8266,10000.0],["2011-11-18",2.8495,2.8695,2.8495,2.8695,2800.0],["2011-11-21",2.8649,2.8649,2.8266,2.8388,7600.0],["2011-11-22",2.8587,2.8587,2.8266,2.8266,2800.0],["2011-11-23",2.8005,2.8296,2.7944,2.8296,7200.0],["2011-11-25",2.7591,2.8097,2.7591,2.8036,5600.0],["2011-11-28",2.8266,2.8266,2.7974,2.7974,8000.0],["2011-11-29",2.7806,2.7898,2.7806,2.7837,4800.0],["2011-11-30",2.802,2.822,2.802,2.8097,105200.0],["2011-12-01",2.7959,2.7959,2.7668,2.7806,8800.0],["2011-12-02",2.8066,2.8066,2.7745,2.8005,2800.0],["2011-12-05",2.7729,2.7729,2.7729,2.7729,400.0],["2011-12-06",2.7992,2.7992,2.7729,2.7776,7200.0],["2011-12-07",2.7837,2.7837,2.739,2.7436,14800.0],["2011-12-08",2.7513,2.7513,2.7189,2.7189,9600.0],["2011-12-09",2.7282,2.739,2.7236,2.739,7600.0],["2011-12-12",2.7236,2.7344,2.7004,2.7004,12800.0],["2011-12-13",2.7344,2.7344,2.7004,2.7004,10400.0],["2011-12-14",2.7158,2.7158,2.6665,2.668,6000.0],["2011-12-15",2.6665,2.6665,2.6387,2.6387,7200.0],["2011-12-16",2.6773,2.6773,2.6217,2.6217,33200.0],["2011-12-19",2.6233,2.6263,2.6155,2.6155,21600.0],["2011-12-20",2.6402,2.6526,2.6233,2.6526,44400.0],["2011-12-21",2.6541,2.6803,2.6387,2.6803,41600.0],["2011-12-22",2.6804,2.7112,2.668,2.7112,12800.0],["2011-12-23",2.6927,2.7606,2.6927,2.7606,8800.0],["2011-12-27",2.7621,2.7652,2.6788,2.6788,20400.0],["2011-12-28",2.6958,2.7482,2.6912,2.705,76800.0],["2011-12-29",2.7143,2.7498,2.6649,2.6912,224800.0],["2011-12-30",2.6773,2.7236,2.6773,2.702,25200.0],["2012-01-03",2.702,2.776,2.702,2.7405,18400.0],["2012-01-04",2.7452,2.759,2.7158,2.759,22400.0],["2012-01-05",2.7452,2.8316,2.7452,2.8161,23600.0],["2012-01-06",2.8285,2.8362,2.7807,2.8007,11600.0],["2012-01-09",2.7899,2.847,2.7344,2.8347,14000.0],["2012-01-10",2.847,2.9828,2.7668,2.9473,20000.0],["2012-01-11",2.935,2.9396,2.8593,2.9334,5200.0],["2012-01-12",2.9319,2.9319,2.7884,2.8177,26000.0],["2012-01-13",2.7482,2.8393,2.7482,2.8038,20800.0],["2012-01-17",2.8223,2.8948,2.8223,2.8948,19600.0],["2012-01-18",2.8948,2.9195,2.8948,2.9195,2800.0],["2012-01-19",2.9164,2.9782,2.8593,2.9319,6800.0],["2012-01-20",2.9519,2.9519,2.8239,2.8964,3200.0],["2012-01-23",2.8825,2.9411,2.8161,2.8933,20400.0],["2012-01-24",2.9087,2.9535,2.8161,2.9535,19600.0],["2012-01-25",2.9442,3.0553,2.9442,3.0553,96800.0],["2012-01-26",3.0383,3.0646,3.0322,3.0599,60800.0],["2012-01-27",3.0553,3.0846,3.0553,3.0846,31200.0],["2012-01-30",3.0553,3.0862,3.0445,3.0862,15600.0],["2012-01-31",3.1093,3.1093,3.0553,3.1001,38000.0],["2012-02-01",3.0939,3.0939,3.0708,3.0708,12800.0],["2012-02-02",3.0569,3.1001,3.0569,3.097,22000.0],["2012-02-03",3.0939,3.0939,3.0754,3.0816,12800.0],["2012-02-06",3.0954,3.097,3.0708,3.0708,7200.0],["2012-02-07",3.097,3.097,3.097,3.097,1200.0],["2012-02-08",3.0939,3.0939,3.0553,3.0738,6000.0],["2012-02-09",3.1001,3.1001,3.08,3.0862,24000.0],["2012-02-10",3.0846,3.0862,3.0476,3.0831,28800.0],["2012-02-13",3.1016,3.1201,3.0846,3.0846,16400.0],["2012-02-14",3.0677,3.0877,3.0677,3.0862,16000.0],["2012-02-15",3.0522,3.0908,3.0522,3.0908,23600.0],["2012-02-16",3.0769,3.097,3.0738,3.0846,23200.0],["2012-02-17",3.0862,3.1032,3.0708,3.0893,78000.0],["2012-02-21",3.0816,3.0908,3.0584,3.0723,146000.0],["2012-02-22",3.0584,3.0893,3.0476,3.0862,148400.0],["2012-02-23",3.0831,3.0862,3.0677,3.0785,12400.0],["2012-02-24",3.0769,3.0862,3.0769,3.0862,4400.0],["2012-02-27",3.0785,3.1016,3.0785,3.1016,24800.0],["2012-02-28",3.0862,3.1016,3.0785,3.1001,141600.0],["2012-02-29",3.0877,3.0985,3.0754,3.0862,28000.0],["2012-03-01",3.08,3.1309,3.08,3.117,33600.0],["2012-03-02",3.1541,3.1633,3.1201,3.1633,15600.0],["2012-03-05",3.1618,3.222,3.1618,3.2065,12800.0],["2012-03-06",3.191,3.2128,3.1056,3.1165,16800.0],["2012-03-07",3.146,3.1972,3.1227,3.1864,16000.0],["2012-03-08",3.1833,3.2252,3.1833,3.1941,4400.0],["2012-03-09",3.2205,3.2205,3.1817,3.219,18400.0],["2012-03-12",3.219,3.236,3.219,3.2298,3600.0],["2012-03-13",3.2267,3.2298,3.1864,3.2221,18800.0],["2012-03-14",3.2174,3.2438,3.1833,3.2159,11200.0],["2012-03-15",3.2221,3.2221,3.2221,3.2221,1600.0],["2012-03-16",3.236,3.2593,3.2221,3.2376,30800.0],["2012-03-19",3.2252,3.2609,3.2252,3.2438,9200.0],["2012-03-20",3.2826,3.2904,3.2469,3.2873,36400.0],["2012-03-21",3.2888,3.4379,3.2888,3.4379,17600.0],["2012-03-22",3.3991,3.4534,3.323,3.4006,25600.0],["2012-03-23",3.4006,3.4022,3.3867,3.3867,10400.0],["2012-03-26",3.3183,3.4006,3.2392,3.3975,16800.0],["2012-03-27",3.3851,3.4379,3.3603,3.4379,14800.0],["2012-03-28",3.4146,3.4146,3.3789,3.3805,12800.0],["2012-03-29",3.3572,3.3572,3.264,3.3199,6400.0],["2012-03-30",3.264,3.3711,3.2624,3.3416,18000.0],["2012-04-02",3.3385,3.3385,3.2733,3.3261,15200.0],["2012-04-03",3.3447,3.4146,3.3323,3.3913,28400.0],["2012-04-04",3.3711,3.4022,3.3401,3.3882,4800.0],["2012-04-05",3.4069,3.4115,3.2857,3.4115,32000.0],["2012-04-09",3.3836,3.3836,3.3308,3.3789,12400.0],["2012-04-10",3.3851,3.3851,3.3152,3.3774,8000.0],["2012-04-11",3.4022,3.4146,3.3587,3.3991,15200.0],["2012-04-12",3.3991,3.4162,3.2764,3.396,48000.0],["2012-04-13",3.3929,3.4162,3.2423,3.4146,18800.0],["2012-04-16",3.323,3.4395,3.323,3.4395,47200.0],["2012-04-17",3.427,3.4503,3.427,3.4348,30400.0],["2012-04-18",3.3929,3.427,3.3929,3.4224,33600.0],["2012-04-19",3.4379,3.4395,3.3805,3.4162,22400.0],["2012-04-20",3.4379,3.4395,3.4208,3.4364,7200.0],["2012-04-23",3.4084,3.4224,3.3898,3.4224,12000.0],["2012-04-24",3.4069,3.4395,3.4069,3.4317,24400.0],["2012-04-25",3.4348,3.4348,3.3308,3.3851,32000.0],["2012-04-26",3.3867,3.4115,3.3696,3.3696,78000.0],["2012-04-27",3.3805,3.427,3.3541,3.3991,27200.0],["2012-04-30",3.4053,3.4317,3.3929,3.4069,60000.0],["2012-05-01",3.4084,3.4162,3.3789,3.4006,9600.0],["2012-05-02",3.3696,3.4224,3.3696,3.4162,48000.0],["2012-05-03",3.4006,3.4162,3.3851,3.4162,36000.0],["2012-05-04",3.4006,3.4301,3.3525,3.3991,34000.0],["2012-05-07",3.3789,3.4162,3.3758,3.3975,52000.0],["2012-05-08",3.3463,3.4193,3.3463,3.4084,57600.0],["2012-05-09",3.3991,3.4146,3.3774,3.4084,17600.0],["2012-05-10",3.4022,3.4146,3.3774,3.4053,21200.0],["2012-05-11",3.3836,3.4162,3.3836,3.4162,48400.0],["2012-05-14",3.3898,3.4146,3.3898,3.3975,9200.0],["2012-05-15",3.4115,3.4162,3.3774,3.4115,36800.0],["2012-05-16",3.3867,3.4131,3.3711,3.3882,22000.0],["2012-05-17",3.3805,3.4038,3.3416,3.3991,6800.0],["2012-05-18",3.3929,3.4162,3.3696,3.382,9200.0],["2012-05-21",3.3882,3.4069,3.3572,3.3618,8400.0],["2012-05-22",3.3665,3.4146,3.3665,3.3758,10400.0],["2012-05-23",3.3665,3.4115,3.3665,3.3665,12000.0],["2012-05-24",3.3851,3.4069,3.3851,3.4006,12000.0],["2012-05-25",3.3665,3.4038,3.3618,3.4006,17600.0],["2012-05-29",3.382,3.4038,3.3711,3.4022,18000.0],["2012-05-30",3.382,3.3913,3.3447,3.3913,5200.0],["2012-05-31",3.3649,3.4131,3.2624,3.3758,34000.0],["2012-06-01",3.3478,3.3991,3.337,3.3975,6800.0],["2012-06-04",3.323,3.4053,3.3106,3.3587,58000.0],["2012-06-05",3.3681,3.4165,3.3509,3.3618,10400.0],["2012-06-06",3.379,3.3946,3.3384,3.3509,32000.0],["2012-06-07",3.3618,3.3697,3.3322,3.3556,28400.0],["2012-06-08",3.4165,3.4243,3.3322,3.3884,133200.0],["2012-06-11",3.3915,3.4087,3.1713,3.1916,80400.0],["2012-06-12",3.2228,3.3337,3.1588,3.279,39200.0],["2012-06-13",3.2978,3.3634,3.1681,3.3634,27600.0],["2012-06-14",3.3884,3.4306,3.2994,3.4118,146400.0],["2012-06-15",3.429,3.4368,3.2775,3.3775,129600.0],["2012-06-18",3.39,3.4243,3.2962,3.3603,205200.0],["2012-06-19",3.3806,3.4118,3.3119,3.3868,115600.0],["2012-06-20",3.3603,3.4025,3.29,3.4025,152400.0],["2012-06-21",3.354,3.4056,3.2978,3.3572,138000.0],["2012-06-22",3.3868,3.4009,3.2384,3.2962,3470400.0],["2012-06-25",3.2697,3.2697,3.1072,3.2181,156000.0],["2012-06-26",3.2166,3.3025,3.2056,3.2806,153600.0],["2012-06-27",3.2822,3.3572,3.2822,3.3556,51600.0],["2012-06-28",3.304,3.3665,3.2712,3.2869,67600.0],["2012-06-29",3.3525,3.3962,3.2822,3.3572,99200.0],["2012-07-02",3.3587,3.3587,3.3415,3.3587,86800.0],["2012-07-03",3.3587,3.3587,3.3306,3.3587,26400.0],["2012-07-05",3.1978,3.3587,3.1713,3.3587,16000.0],["2012-07-06",3.3306,3.3712,3.3306,3.3603,53600.0],["2012-07-09",3.3665,3.3868,3.3212,3.3556,34800.0],["2012-07-10",3.3587,3.3884,3.2853,3.3587,44800.0],["2012-07-11",3.3587,3.3806,3.3556,3.3572,57200.0],["2012-07-12",3.2822,3.3572,3.2822,3.329,30800.0],["2012-07-13",3.3587,3.3587,3.2806,3.3493,32800.0],["2012-07-16",3.3447,3.3697,3.3447,3.3447,4400.0],["2012-07-17",3.3665,3.379,3.3181,3.3181,36400.0],["2012-07-18",3.3322,3.3712,3.3228,3.3431,18000.0],["2012-07-19",3.3447,3.365,3.3134,3.3134,13200.0],["2012-07-20",3.2994,3.3493,3.2994,3.2994,25600.0],["2012-07-23",3.2712,3.2744,3.1666,3.1806,35200.0],["2012-07-24",3.1884,3.1884,3.0619,3.065,29200.0],["2012-07-25",3.1447,3.1713,3.1244,3.1338,90000.0],["2012-07-26",3.1681,3.2181,3.1353,3.1353,64000.0],["2012-07-27",3.1572,3.2056,3.126,3.1634,38000.0],["2012-07-30",3.1525,3.2306,3.1322,3.1697,27600.0],["2012-07-31",3.1603,3.1681,3.1353,3.1494,45600.0],["2012-08-01",3.1431,3.1744,3.126,3.126,50800.0],["2012-08-02",3.1431,3.2197,3.126,3.1994,33600.0],["2012-08-03",3.2353,3.3197,3.1806,3.3056,26800.0],["2012-08-06",3.3119,3.3197,3.1962,3.3009,11600.0],["2012-08-07",3.2947,3.3587,3.2603,3.3587,109200.0],["2012-08-08",3.3322,3.3415,3.2947,3.3197,22000.0],["2012-08-09",3.3165,3.3587,3.3009,3.3587,79600.0],["2012-08-10",3.3462,3.3572,3.3228,3.3368,12800.0],["2012-08-13",3.1994,3.3603,3.1994,3.3306,49600.0],["2012-08-14",3.329,3.3337,3.2572,3.2994,85200.0],["2012-08-15",3.2947,3.3087,3.2603,3.2806,90400.0],["2012-08-16",3.2572,3.2806,3.2572,3.2728,90000.0],["2012-08-17",3.2712,3.3181,3.2712,3.3103,62800.0],["2012-08-20",3.2962,3.3322,3.279,3.2962,23200.0],["2012-08-21",3.2806,3.3197,3.2572,3.2869,72000.0],["2012-08-22",3.2837,3.3212,3.2431,3.2494,21600.0],["2012-08-23",3.2478,3.2478,3.1713,3.1947,25600.0],["2012-08-24",3.1838,3.2525,3.1478,3.1791,19200.0],["2012-08-27",3.1744,3.2275,3.1306,3.1338,30400.0],["2012-08-28",3.1556,3.1681,3.115,3.1275,126800.0],["2012-08-29",3.1447,3.1713,3.1322,3.1681,36800.0],["2012-08-30",3.1525,3.1525,3.1275,3.1275,13600.0],["2012-08-31",3.1463,3.2181,3.1275,3.2181,92400.0],["2012-09-04",3.226,3.2559,3.1914,3.2339,76800.0],["2012-09-05",3.2323,3.2559,3.1914,3.2181,72800.0],["2012-09-06",3.2402,3.3676,3.2402,3.3566,117600.0],["2012-09-07",3.3755,3.3834,3.2763,3.3503,254000.0],["2012-09-10",3.3582,3.3692,3.2795,3.2795,147200.0],["2012-09-11",3.1788,3.3,3.1788,3.2937,30800.0],["2012-09-12",3.2417,3.3629,3.2417,3.3629,48400.0],["2012-09-13",3.344,3.3598,3.3236,3.344,70000.0],["2012-09-14",3.3519,3.3834,3.3472,3.3519,96800.0],["2012-09-17",3.3629,3.3834,3.2685,3.3393,67200.0],["2012-09-18",3.3393,3.344,3.2685,3.3047,41600.0],["2012-09-19",3.2874,3.3047,3.2748,3.3015,63600.0],["2012-09-20",3.2937,3.3031,3.2732,3.2811,26000.0],["2012-09-21",3.2858,3.3031,3.2653,3.2685,132800.0],["2012-09-24",3.2685,3.3047,3.2685,3.2811,51200.0],["2012-09-25",3.2811,3.2921,3.226,3.2417,70000.0],["2012-09-26",3.226,3.237,3.1473,3.1804,122000.0],["2012-09-27",3.1929,3.1929,3.1316,3.1567,103200.0],["2012-09-28",3.141,3.1961,3.1347,3.1693,254400.0],["2012-10-01",3.1882,3.2622,3.1851,3.2354,70000.0],["2012-10-02",3.2512,3.3031,3.2512,3.3031,35600.0],["2012-10-03",3.2858,3.3078,3.2622,3.2984,58800.0],["2012-10-04",3.2952,3.3047,3.2685,3.3047,18400.0],["2012-10-05",3.2968,3.322,3.2748,3.2984,20800.0],["2012-10-08",3.2795,3.3047,3.2653,3.2795,26800.0],["2012-10-09",3.2685,3.2952,3.2685,3.2889,27200.0],["2012-10-10",3.215,3.3015,3.215,3.3,10800.0],["2012-10-11",3.3031,3.3204,3.2889,3.3188,72400.0],["2012-10-12",3.311,3.3393,3.3062,3.3188,12000.0],["2012-10-15",3.3267,3.3409,3.3078,3.3267,16800.0],["2012-10-16",3.3173,3.3346,3.3125,3.333,22000.0],["2012-10-17",3.3346,3.3487,3.3204,3.3424,24400.0],["2012-10-18",3.322,3.3613,3.322,3.3424,8400.0],["2012-10-19",3.322,3.3424,3.2417,3.2449,64800.0],["2012-10-22",3.2512,3.462,3.1772,3.2653,107200.0],["2012-10-23",3.259,3.259,3.2339,3.2417,13200.0],["2012-10-24",3.2653,3.4416,3.2653,3.4321,56400.0],["2012-10-25",3.4353,3.61,3.4353,3.569,88800.0],["2012-10-26",3.4778,3.5344,3.4778,3.4888,7600.0],["2012-10-31",3.4856,3.5454,3.4762,3.5454,20400.0],["2012-11-01",3.5628,3.5958,3.5281,3.5958,96400.0],["2012-11-02",3.5942,3.5942,3.3834,3.3991,64000.0],["2012-11-05",3.4668,3.4668,3.3519,3.3723,36800.0],["2012-11-06",3.3881,3.3912,3.3613,3.3834,30800.0],["2012-11-07",3.3519,3.3676,3.3,3.3015,44000.0],["2012-11-08",3.2811,3.2984,3.2276,3.2307,89600.0],["2012-11-09",3.215,3.3314,3.2055,3.2606,94000.0],["2012-11-12",3.2622,3.3535,3.2622,3.2858,8400.0],["2012-11-13",3.2527,3.2638,3.2527,3.2638,3600.0],["2012-11-14",3.2433,3.2701,3.1882,3.2024,15600.0],["2012-11-15",3.1882,3.1945,3.1347,3.1741,25600.0],["2012-11-16",3.1331,3.2417,3.108,3.1567,110400.0],["2012-11-19",3.1725,3.237,3.1552,3.1992,51200.0],["2012-11-20",3.2228,3.2354,3.2087,3.2087,36800.0],["2012-11-21",3.2433,3.2795,3.2291,3.2779,21600.0],["2012-11-23",3.2984,3.3739,3.2968,3.3739,26400.0],["2012-11-26",3.3771,3.4809,3.3755,3.4668,69200.0],["2012-11-27",3.4809,3.4998,3.4164,3.4888,88400.0],["2012-11-28",3.4573,3.5014,3.4085,3.4715,43200.0],["2012-11-29",3.5014,3.5014,3.3834,3.4195,44400.0],["2012-11-30",3.4337,3.4982,3.4274,3.4951,118400.0],["2012-12-03",3.4731,3.5171,3.462,3.5155,49600.0],["2012-12-04",3.5076,3.5361,3.4664,3.5045,39200.0],["2012-12-05",3.525,3.5377,3.5045,3.5282,40800.0],["2012-12-06",3.5076,3.5631,3.4854,3.5013,85600.0],["2012-12-07",3.5092,3.5092,3.4617,3.4839,53600.0],["2012-12-10",3.4775,3.5013,3.4379,3.4696,52000.0],["2012-12-11",3.4918,3.4934,3.4379,3.4506,85200.0],["2012-12-12",3.4648,3.4743,3.3809,3.3809,49600.0],["2012-12-13",3.3904,3.4062,3.3444,3.3936,64400.0],["2012-12-14",3.3999,3.4062,3.3381,3.3983,68800.0],["2012-12-17",3.4189,3.4474,3.4015,3.43,50400.0],["2012-12-18",3.4252,3.4585,3.4252,3.4553,50800.0],["2012-12-19",3.468,3.487,3.4538,3.487,113200.0],["2012-12-20",3.4902,3.5314,3.4743,3.5029,39600.0],["2012-12-21",3.5219,3.5314,3.4268,3.5282,232000.0],["2012-12-24",3.5346,3.5441,3.4839,3.5108,30400.0],["2012-12-26",3.5203,3.5409,3.5187,3.5409,41200.0],["2012-12-27",3.5456,3.5488,3.5092,3.5361,103600.0],["2012-12-28",3.514,3.5868,3.514,3.5662,62000.0],["2012-12-31",3.5757,3.5995,3.5472,3.5884,70000.0],["2013-01-02",3.6185,3.6344,3.5662,3.6074,89200.0],["2013-01-03",3.6011,3.6249,3.571,3.6043,50400.0],["2013-01-04",3.6138,3.6217,3.5932,3.6122,65200.0],["2013-01-07",3.6217,3.6328,3.6122,3.6154,55200.0],["2013-01-08",3.6233,3.6344,3.6043,3.6264,25600.0],["2013-01-09",3.6375,3.6375,3.6074,3.6185,32800.0],["2013-01-10",3.6217,3.6407,3.6201,3.6312,8800.0],["2013-01-11",3.6344,3.6629,3.5773,3.5995,46000.0],["2013-01-14",3.5963,3.6328,3.5013,3.5203,38400.0],["2013-01-15",3.5013,3.5171,3.3444,3.4205,72800.0],["2013-01-16",3.4141,3.4221,3.3714,3.3967,41600.0],["2013-01-17",3.4031,3.4316,3.4015,3.4205,9200.0],["2013-01-18",3.411,3.4807,3.411,3.4474,26400.0],["2013-01-22",3.4569,3.4854,3.4031,3.468,36400.0],["2013-01-23",3.4442,3.4522,3.4031,3.4031,32000.0],["2013-01-24",3.4046,3.4157,3.4046,3.4141,38400.0],["2013-01-25",3.4157,3.4949,3.4062,3.4316,42000.0],["2013-01-28",3.4934,3.5425,3.4854,3.5425,29600.0],["2013-01-29",3.5425,3.5425,3.4126,3.4427,84400.0],["2013-01-30",3.449,3.4775,3.4316,3.4585,30000.0],["2013-01-31",3.4538,3.4601,3.43,3.4506,44800.0],["2013-02-01",3.4506,3.4617,3.43,3.4585,23200.0],["2013-02-04",3.4347,3.4522,3.4141,3.43,28400.0],["2013-02-05",3.4332,3.449,3.4157,3.4411,31200.0],["2013-02-06",3.4094,3.4458,3.4094,3.4316,31600.0],["2013-02-07",3.3999,3.4442,3.3999,3.4347,34000.0],["2013-02-08",3.4316,3.4442,3.4316,3.4379,8000.0],["2013-02-11",3.4268,3.4553,3.4268,3.4347,13600.0],["2013-02-12",3.4363,3.4775,3.43,3.4743,26400.0],["2013-02-13",3.4617,3.4617,3.4347,3.4411,14800.0],["2013-02-14",3.4617,3.4791,3.4601,3.4759,8000.0],["2013-02-15",3.4854,3.6407,3.4759,3.4839,88000.0],["2013-02-19",3.4997,3.6439,3.4997,3.6296,43200.0],["2013-02-20",3.6296,3.7453,3.5932,3.5963,58800.0],["2013-02-21",3.6106,3.6692,3.5504,3.6455,40400.0],["2013-02-22",3.6581,3.6581,3.5647,3.6043,62800.0],["2013-02-25",3.609,3.609,3.4569,3.4569,29200.0],["2013-02-26",3.4696,3.5045,3.4633,3.4775,16800.0],["2013-02-27",3.4934,3.4934,3.4316,3.4617,32400.0],["2013-02-28",3.4569,3.4569,3.4284,3.4442,25200.0],["2013-03-01",3.4046,3.506,3.4046,3.5013,36000.0],["2013-03-04",3.5029,3.5393,3.5029,3.5298,10000.0],["2013-03-05",3.5282,3.5346,3.4141,3.4252,45200.0],["2013-03-06",3.4252,3.4807,3.4062,3.4284,26000.0],["2013-03-07",3.449,3.4648,3.4062,3.4427,46400.0],["2013-03-08",3.4696,3.5171,3.4696,3.4854,35600.0],["2013-03-11",3.4664,3.5045,3.4332,3.4395,20800.0],["2013-03-12",3.4539,3.5735,3.4539,3.4969,9600.0],["2013-03-13",3.5496,3.5496,3.524,3.5272,10000.0],["2013-03-14",3.4762,3.5639,3.4762,3.5639,12000.0],["2013-03-15",3.5591,3.5879,3.5001,3.5528,120000.0],["2013-03-18",3.5081,3.5097,3.4985,3.4985,5600.0],["2013-03-19",3.5161,3.5448,3.5017,3.5017,15600.0],["2013-03-20",3.5639,3.5863,3.5097,3.5703,30000.0],["2013-03-21",3.5671,3.5799,3.5528,3.5528,12400.0],["2013-03-22",3.5751,3.5895,3.5113,3.5863,12400.0],["2013-03-25",3.5847,3.5847,3.5336,3.5799,12400.0],["2013-03-26",3.6054,3.6054,3.5256,3.5751,9200.0],["2013-03-27",3.5448,3.5767,3.5448,3.5544,6800.0],["2013-03-28",3.6022,3.6373,3.5161,3.5847,96000.0],["2013-04-01",3.5783,3.5783,3.4746,3.5145,39200.0],["2013-04-02",3.5575,3.5575,3.4953,3.4953,12400.0],["2013-04-03",3.5081,3.5607,3.5081,3.5575,38000.0],["2013-04-04",3.5767,3.6038,3.5368,3.5847,38000.0],["2013-04-05",3.5304,3.6277,3.5304,3.623,48400.0],["2013-04-08",3.6214,3.6214,3.591,3.6038,32000.0],["2013-04-09",3.6006,3.6118,3.5544,3.5783,19200.0],["2013-04-10",3.5942,3.6277,3.5847,3.5958,14800.0],["2013-04-11",3.5272,3.5974,3.5272,3.5895,36400.0],["2013-04-12",3.5879,3.6102,3.5703,3.5783,12800.0],["2013-04-15",3.5895,3.5895,3.457,3.4602,30400.0],["2013-04-16",3.4921,3.5687,3.4921,3.5384,13600.0],["2013-04-17",3.4634,3.5336,3.4395,3.4395,26000.0],["2013-04-18",3.4315,3.4842,3.3916,3.4076,34000.0],["2013-04-19",3.4076,3.4698,3.4076,3.4602,34800.0],["2013-04-22",3.4746,3.489,3.4539,3.489,14400.0],["2013-04-23",3.4985,3.5081,3.4539,3.5065,18800.0],["2013-04-24",3.4586,3.4969,3.4586,3.4969,15200.0],["2013-04-25",3.4682,3.5145,3.4666,3.5129,15600.0],["2013-04-26",3.5129,3.5129,3.4379,3.4379,26800.0],["2013-04-29",3.4586,3.5065,3.4586,3.5001,16000.0],["2013-04-30",3.4842,3.4842,3.4475,3.4746,15200.0],["2013-05-01",3.4539,3.5113,3.3358,3.3454,88000.0],["2013-05-02",3.3565,3.3757,3.339,3.3629,22800.0],["2013-05-03",3.398,3.4331,3.3613,3.4331,20400.0],["2013-05-06",3.4235,3.473,3.3677,3.4267,31600.0],["2013-05-07",3.4204,3.4219,3.3821,3.4219,14000.0],["2013-05-08",3.4299,3.4299,3.4108,3.4188,19600.0],["2013-05-09",3.489,3.4953,3.4634,3.4858,17600.0],["2013-05-10",3.5001,3.5001,3.4092,3.4507,15600.0],["2013-05-13",3.4363,3.54,3.39,3.4905,32400.0],["2013-05-14",3.5544,3.5591,3.4985,3.556,24800.0],["2013-05-15",3.5416,3.5416,3.4507,3.5304,17600.0],["2013-05-16",3.5113,3.556,3.4411,3.5336,7600.0],["2013-05-17",3.5496,3.5575,3.5145,3.5272,28000.0],["2013-05-20",3.5097,3.5655,3.5097,3.5575,18800.0],["2013-05-21",3.5288,3.5735,3.5097,3.5368,21200.0],["2013-05-22",3.5177,3.5655,3.5017,3.5575,17600.0],["2013-05-23",3.548,3.5735,3.5272,3.5272,27200.0],["2013-05-24",3.5225,3.5671,3.4826,3.5432,10800.0],["2013-05-28",3.5416,3.556,3.4905,3.5416,56000.0],["2013-05-29",3.5368,3.5384,3.524,3.524,30400.0],["2013-05-30",3.5288,3.5575,3.5288,3.5575,12400.0],["2013-05-31",3.5336,3.5528,3.5049,3.5528,26000.0],["2013-06-03",3.5496,3.5575,3.5065,3.5193,79600.0],["2013-06-04",3.5225,3.5819,3.5225,3.5466,22400.0],["2013-06-05",3.5514,3.5514,3.463,3.508,25200.0],["2013-06-06",3.4775,3.5642,3.4775,3.5401,45600.0],["2013-06-07",3.5401,3.5417,3.4823,3.5273,22800.0],["2013-06-10",3.5273,3.5273,3.4582,3.4727,54400.0],["2013-06-11",3.4373,3.5691,3.3924,3.5369,362800.0],["2013-06-12",3.5401,3.553,3.5401,3.553,13600.0],["2013-06-13",3.4679,3.5803,3.4679,3.5755,54000.0],["2013-06-14",3.5707,3.5787,3.5353,3.5498,19600.0],["2013-06-17",3.5723,3.6237,3.5674,3.606,25600.0],["2013-06-18",3.6124,3.6767,3.606,3.6702,71600.0],["2013-06-19",3.6317,3.667,3.6188,3.6445,247200.0],["2013-06-20",3.614,3.6397,3.508,3.5353,28000.0],["2013-06-21",3.553,3.6397,3.5337,3.6397,137600.0],["2013-06-24",3.5,3.6397,3.5,3.6397,71200.0],["2013-06-25",3.6172,3.6767,3.6172,3.6735,55200.0],["2013-06-26",3.6767,3.6943,3.6494,3.6606,32400.0],["2013-06-27",3.6622,3.6943,3.6574,3.6927,51200.0],["2013-06-28",3.6638,3.8887,3.6365,3.8855,276800.0],["2013-07-01",3.8967,3.8999,3.8421,3.8646,165200.0],["2013-07-02",3.8453,3.8935,3.7939,3.8261,113600.0],["2013-07-03",3.8469,3.8871,3.8228,3.8775,56000.0],["2013-07-05",3.916,3.916,3.8373,3.9128,83200.0],["2013-07-08",3.9096,4.006,3.8469,4.0011,79600.0],["2013-07-09",3.9995,4.0268,3.9722,4.0172,72800.0],["2013-07-10",4.006,4.1152,4.006,4.0879,31600.0],["2013-07-11",4.1136,4.1393,4.059,4.1361,40000.0],["2013-07-12",4.1232,4.226,4.0959,4.2115,30000.0],["2013-07-15",4.181,4.2951,4.1746,4.2903,35200.0],["2013-07-16",4.2806,4.3224,4.2292,4.3031,50400.0],["2013-07-17",4.3031,4.3031,4.1939,4.2308,78800.0],["2013-07-18",4.2212,4.2935,4.1601,4.2886,238400.0],["2013-07-19",4.2662,4.3224,4.1923,4.3224,224400.0],["2013-07-22",4.3095,4.4027,4.2549,4.3914,36000.0],["2013-07-23",4.3015,4.4091,4.3015,4.3898,310000.0],["2013-07-24",4.4123,4.4509,4.3336,4.3738,308400.0],["2013-07-25",4.3304,4.4155,4.2903,4.4155,384800.0],["2013-07-26",4.3882,4.4236,4.3063,4.3192,46800.0],["2013-07-29",4.3256,4.3256,4.1907,4.2099,118800.0],["2013-07-30",4.2389,4.2421,4.1232,4.1409,86800.0],["2013-07-31",4.1264,4.1521,4.075,4.0991,145600.0],["2013-08-01",4.1264,4.1361,4.006,4.059,122800.0],["2013-08-02",4.0413,4.075,3.9803,4.03,76400.0],["2013-08-05",4.0156,4.1328,4.0156,4.0863,39600.0],["2013-08-06",4.0188,4.0847,3.977,4.0397,44000.0],["2013-08-07",4.0638,4.0975,4.0043,4.006,29200.0],["2013-08-08",4.0236,4.0895,4.0156,4.0349,76000.0],["2013-08-09",4.0365,4.0557,4.0156,4.0284,52800.0],["2013-08-12",4.0317,4.1826,3.9594,4.1441,179200.0],["2013-08-13",4.1328,4.1762,4.1184,4.1569,90800.0],["2013-08-14",4.1585,4.173,3.8325,3.9658,128400.0],["2013-08-15",3.9497,3.969,3.9032,3.9096,66400.0],["2013-08-16",3.8839,3.9594,3.8694,3.9289,86000.0],["2013-08-19",3.9272,3.9401,3.8614,3.8614,43200.0],["2013-08-20",3.8726,3.9192,3.8341,3.8919,49200.0],["2013-08-21",3.8871,3.9369,3.8566,3.863,60000.0],["2013-08-22",3.863,4.0895,3.863,3.9867,31600.0],["2013-08-23",3.9835,3.9835,3.7827,3.8534,55600.0],["2013-08-26",3.8662,3.8791,3.7072,3.7425,63200.0],["2013-08-27",3.72,3.8244,3.6237,3.6429,92000.0],["2013-08-28",3.6429,3.6815,3.6172,3.6719,25200.0],["2013-08-29",3.6622,3.7024,3.6478,3.7008,14800.0],["2013-08-30",3.6943,3.6943,3.614,3.6269,104800.0],["2013-09-03",3.6609,3.7159,3.6592,3.7013,39600.0],["2013-09-04",3.6819,3.7224,3.6657,3.6916,166400.0],["2013-09-05",3.7046,3.779,3.6803,3.7369,41600.0],["2013-09-06",3.7466,3.7661,3.6851,3.7288,36800.0],["2013-09-09",3.7499,3.868,3.7385,3.868,54800.0],["2013-09-10",3.8357,3.9231,3.779,3.8972,98800.0],["2013-09-11",3.8972,3.8972,3.7903,3.8292,97600.0],["2013-09-12",3.8324,3.8664,3.7564,3.7806,28800.0],["2013-09-13",3.7984,3.7984,3.7596,3.7855,14000.0],["2013-09-16",3.8357,3.9101,3.69,3.7207,35600.0],["2013-09-17",3.7337,3.8195,3.7078,3.7272,51200.0],["2013-09-18",3.7305,3.8308,3.6512,3.8081,39200.0],["2013-09-19",3.8081,3.8599,3.779,3.8357,50400.0],["2013-09-20",3.8405,3.8664,3.8033,3.8389,109200.0],["2013-09-23",3.8729,3.8874,3.8535,3.8632,30800.0],["2013-09-24",3.8907,3.8923,3.8664,3.8745,26400.0],["2013-09-25",3.8583,3.8972,3.8081,3.8615,40800.0],["2013-09-26",3.8842,3.8842,3.8049,3.8502,14800.0],["2013-09-27",3.8389,3.8907,3.8081,3.8826,21200.0],["2013-09-30",3.8421,3.9004,3.8098,3.9004,52000.0],["2013-10-01",3.8874,3.8874,3.8324,3.847,29200.0],["2013-10-02",3.8357,3.8437,3.8033,3.8098,41200.0],["2013-10-03",3.8098,3.8259,3.8033,3.8033,26800.0],["2013-10-04",3.8049,3.847,3.8033,3.847,27200.0],["2013-10-07",3.8259,3.8599,3.8098,3.8098,12000.0],["2013-10-08",3.8276,3.8405,3.8098,3.8098,24800.0],["2013-10-09",3.8098,3.8114,3.7871,3.7968,69200.0],["2013-10-10",3.834,3.8648,3.8049,3.8324,21600.0],["2013-10-11",3.8179,3.8324,3.8033,3.8308,58400.0],["2013-10-14",3.8567,3.8567,3.8081,3.8357,25600.0],["2013-10-15",3.8583,3.9263,3.8033,3.8211,111600.0],["2013-10-16",3.834,3.8664,3.813,3.8518,24000.0],["2013-10-17",3.8195,3.834,3.8033,3.8211,48400.0],["2013-10-18",3.8616,3.868,3.7709,3.8421,72800.0],["2013-10-21",3.8518,3.8745,3.8033,3.834,32800.0],["2013-10-22",3.8081,3.8437,3.8033,3.8308,88800.0],["2013-10-23",3.8454,3.8454,3.813,3.8421,20400.0],["2013-10-24",3.868,4.0153,3.847,4.0153,124000.0],["2013-10-25",4.0315,4.08,3.8421,4.0428,106000.0],["2013-10-28",4.0558,4.0849,3.9651,4.0024,140400.0],["2013-10-29",4.0056,4.1076,4.0007,4.0897,100400.0],["2013-10-30",4.1189,4.1415,4.0736,4.114,42800.0],["2013-10-31",4.0817,4.1124,3.9813,4.0622,63200.0],["2013-11-01",4.0622,4.1205,3.9101,4.0541,140800.0],["2013-11-04",4.0639,4.1577,4.0639,4.1399,92800.0],["2013-11-05",4.1367,4.1367,4.0897,4.1124,55600.0],["2013-11-06",4.1302,4.1448,4.1043,4.1043,10800.0],["2013-11-07",4.1351,4.1351,4.08,4.1059,22400.0],["2013-11-08",4.0865,4.2079,4.0865,4.1593,136800.0],["2013-11-11",4.1658,4.1917,4.1432,4.1545,8000.0],["2013-11-12",4.0962,4.1318,4.0962,4.1286,7600.0],["2013-11-13",4.1529,4.1674,4.1254,4.1254,10000.0],["2013-11-14",4.1156,4.1156,4.0137,4.0202,17600.0],["2013-11-15",4.0072,4.0525,3.9117,4.0104,102000.0],["2013-11-18",4.0104,4.0104,3.9441,3.9554,24000.0],["2013-11-19",3.9457,4.0363,3.9457,3.9603,10800.0],["2013-11-20",3.9603,3.991,3.9328,3.9506,22400.0],["2013-11-21",3.97,4.0428,3.9489,3.991,31200.0],["2013-11-22",3.991,4.1092,3.9894,4.0995,31600.0],["2013-11-25",4.1205,4.1869,4.0752,4.1383,42000.0],["2013-11-26",3.991,4.1885,3.991,4.1512,55600.0],["2013-11-27",4.1771,4.2694,4.1771,4.2192,45600.0],["2013-11-29",4.2694,4.2856,4.1998,4.2484,22400.0],["2013-12-02",4.2694,4.2775,4.1593,4.1707,25200.0],["2013-12-03",4.1771,4.1998,4.093,4.1723,66800.0],["2013-12-04",4.1529,4.203,4.0752,4.1464,52000.0],["2013-12-05",4.1334,4.1334,4.0331,4.0703,32400.0],["2013-12-06",4.0962,4.2386,4.0962,4.2127,20400.0],["2013-12-09",4.2306,4.2759,4.0784,4.2678,37200.0],["2013-12-10",4.2499,4.2955,4.1945,4.2156,54400.0],["2013-12-11",4.1961,4.1961,4.0821,4.0886,22400.0],["2013-12-12",4.0804,4.1505,4.0804,4.0984,18400.0],["2013-12-13",4.1147,4.1521,4.0951,4.1195,21600.0],["2013-12-16",4.1147,4.1293,4.0788,4.1293,26400.0],["2013-12-17",4.0756,4.1521,4.0674,4.1326,43200.0],["2013-12-18",4.1652,4.2743,4.1652,4.2743,40800.0],["2013-12-19",4.2368,4.2368,4.1749,4.1814,16400.0],["2013-12-20",4.2417,4.3313,4.2417,4.3297,160400.0],["2013-12-23",4.3802,4.3802,4.328,4.3704,29600.0],["2013-12-24",4.3818,4.3818,4.315,4.315,19200.0],["2013-12-26",4.2955,4.3297,4.2531,4.2857,52400.0],["2013-12-27",4.302,4.302,4.2026,4.2629,12800.0],["2013-12-30",4.2482,4.2922,4.2482,4.2906,14800.0],["2013-12-31",4.302,4.302,4.245,4.2743,41600.0],["2014-01-02",4.245,4.2922,4.2401,4.2401,60400.0],["2014-01-03",4.2531,4.2987,4.2352,4.2727,28800.0],["2014-01-06",4.2922,4.2922,4.201,4.2482,20400.0],["2014-01-07",4.2238,4.3085,4.2173,4.2547,23200.0],["2014-01-08",4.2091,4.2091,4.1195,4.1619,11200.0],["2014-01-09",4.1831,4.1847,4.1456,4.1619,12800.0],["2014-01-10",4.1472,4.1928,4.0853,4.1668,92000.0],["2014-01-13",4.1326,4.1554,4.0853,4.1261,83200.0],["2014-01-14",4.2026,4.2336,4.1521,4.2303,16800.0],["2014-01-15",4.2336,4.2678,4.1652,4.2385,37200.0],["2014-01-16",4.2173,4.2173,4.0951,4.1456,22800.0],["2014-01-17",4.1521,4.2629,4.1,4.1375,29600.0],["2014-01-21",4.1391,4.1831,4.1391,4.1733,16000.0],["2014-01-22",4.157,4.2254,3.9176,4.0528,86800.0],["2014-01-23",4.0316,4.0528,3.9909,4.0348,40800.0],["2014-01-24",4.0039,4.0332,3.9355,3.9583,25600.0],["2014-01-27",3.9469,4.0267,3.9176,3.9501,47200.0],["2014-01-28",3.9713,4.0153,3.9436,3.9876,68000.0],["2014-01-29",3.9566,3.9974,3.9078,3.911,46400.0],["2014-01-30",3.9534,4.0609,3.9322,3.9941,78000.0],["2014-01-31",3.9224,3.9371,3.8882,3.9127,48400.0],["2014-02-03",3.9371,3.9371,3.8491,3.8931,131200.0],["2014-02-04",3.9192,3.9322,3.7644,3.9306,71200.0],["2014-02-05",3.9192,3.9452,3.9127,3.9143,44000.0],["2014-02-06",3.911,3.9501,3.9078,3.9094,32400.0],["2014-02-07",3.9094,3.9501,3.9094,3.9306,80400.0],["2014-02-10",3.9127,3.9485,3.9094,3.9306,33200.0],["2014-02-11",3.9241,4.0006,3.9224,3.9501,36800.0],["2014-02-12",3.9664,4.0169,3.885,3.942,41600.0],["2014-02-13",3.9143,4.0104,3.9143,4.0104,21200.0],["2014-02-14",4.0185,4.0218,3.9697,3.9778,18000.0],["2014-02-18",3.9957,4.0055,3.9387,4.0055,24000.0],["2014-02-19",4.0055,4.0055,3.929,3.9371,24800.0],["2014-02-20",3.9632,3.9729,3.9436,3.9648,32800.0],["2014-02-21",3.9729,4.0055,3.942,3.9974,64400.0],["2014-02-24",4.0137,4.0365,3.9518,4.0202,34800.0],["2014-02-25",3.9925,4.0381,3.9909,4.0381,30400.0],["2014-02-26",4.0544,4.0544,4.0071,4.0365,11200.0],["2014-02-27",3.9974,4.0495,3.9729,4.0316,24000.0],["2014-02-28",4.0169,4.0511,3.9501,4.0023,37200.0],["2014-03-03",3.9811,4.0023,3.9534,3.9909,34800.0],["2014-03-04",4.0202,4.1798,4.0202,4.1472,103200.0],["2014-03-05",4.1244,4.1603,4.1114,4.1505,21200.0],["2014-03-06",4.1423,4.1831,4.1081,4.1831,20000.0],["2014-03-07",4.1896,4.1928,4.1391,4.1603,16000.0],["2014-03-10",4.17,4.1896,4.1456,4.1896,30400.0],["2014-03-11",4.1486,4.2158,4.1404,4.1568,43200.0],["2014-03-12",4.1338,4.1797,4.1076,4.1568,32400.0],["2014-03-13",4.1502,4.1502,4.101,4.1191,28800.0],["2014-03-14",4.1109,4.1847,4.1109,4.1797,20400.0],["2014-03-17",4.1584,4.2257,4.1584,4.2142,8400.0],["2014-03-18",4.2011,4.2421,4.1814,4.2421,18400.0],["2014-03-19",4.1945,4.3339,4.1945,4.306,44000.0],["2014-03-20",4.2585,4.3339,4.206,4.2306,23200.0],["2014-03-21",4.2617,4.2617,4.1929,4.2175,132000.0],["2014-03-24",4.206,4.224,4.1814,4.1814,38000.0],["2014-03-25",4.206,4.2371,4.1896,4.2207,17600.0],["2014-03-26",4.2322,4.2322,4.142,4.1552,47600.0],["2014-03-27",4.1404,4.1879,4.1404,4.1683,27200.0],["2014-03-28",4.1732,4.2109,4.165,4.183,23200.0],["2014-03-31",4.183,4.2191,4.1814,4.2125,52800.0],["2014-04-01",4.1945,4.2125,4.1814,4.1961,42800.0],["2014-04-02",4.1961,4.2109,4.1814,4.1978,27600.0],["2014-04-03",4.2224,4.224,4.1814,4.2011,39200.0],["2014-04-04",4.2306,4.2306,4.1486,4.183,87200.0],["2014-04-07",4.1896,4.2109,4.1486,4.1502,39600.0],["2014-04-08",4.265,4.265,4.1371,4.1699,45200.0],["2014-04-09",4.1699,4.1945,4.1568,4.1732,45600.0],["2014-04-10",4.1552,4.1683,4.0584,4.083,163200.0],["2014-04-11",4.0535,4.1109,4.0338,4.0617,36000.0],["2014-04-14",4.101,4.101,4.0502,4.0551,23200.0],["2014-04-15",4.083,4.083,3.9781,4.0322,41600.0],["2014-04-16",4.0715,4.0732,3.9863,4.0387,76400.0],["2014-04-17",4.0191,4.0551,4.0092,4.0404,14400.0],["2014-04-21",4.0223,4.0469,4.0092,4.019,36000.0],["2014-04-22",4.001,4.0814,3.9535,4.0814,66800.0],["2014-04-23",4.0994,4.0994,3.9961,4.0223,100000.0],["2014-04-24",4.0338,4.0338,3.9453,3.9781,42800.0],["2014-04-25",3.9518,3.9518,3.9289,3.9371,62800.0],["2014-04-28",3.9453,3.9535,3.9223,3.9321,82000.0],["2014-04-29",3.9567,3.9945,3.9338,3.96,78400.0],["2014-04-30",3.9354,3.9649,3.9239,3.9338,88000.0],["2014-05-01",3.9354,3.9551,3.9223,3.9436,192000.0],["2014-05-02",3.9387,3.9912,3.9354,3.9371,38800.0],["2014-05-05",3.919,3.9371,3.919,3.9272,54000.0],["2014-05-06",3.9223,3.9338,3.9043,3.9059,92400.0],["2014-05-07",3.9075,3.9272,3.878,3.9157,58800.0],["2014-05-08",3.9289,4.0223,3.9223,3.9354,51600.0],["2014-05-09",3.9272,3.983,3.9272,3.9797,32400.0],["2014-05-12",3.9781,4.0994,3.9436,4.0633,73200.0],["2014-05-13",4.0551,4.0896,4.0027,4.0043,63600.0],["2014-05-14",3.96,3.9863,3.8698,3.8977,129600.0],["2014-05-15",3.8911,3.9108,3.8633,3.9043,70800.0],["2014-05-16",3.9043,3.9321,3.8551,3.919,100400.0],["2014-05-19",3.8895,3.9551,3.8731,3.9551,64800.0],["2014-05-20",3.9272,3.9748,3.8616,3.8764,161600.0],["2014-05-21",3.8682,3.8895,3.8124,3.8862,73600.0],["2014-05-22",3.8764,3.9157,3.8764,3.901,45600.0],["2014-05-23",3.9092,3.96,3.8846,3.96,40400.0],["2014-05-27",3.9863,4.0732,3.9567,4.065,31200.0],["2014-05-28",4.0092,4.0633,3.9715,4.0338,103200.0],["2014-05-29",4.0092,4.0814,4.0092,4.0748,39200.0],["2014-05-30",4.0879,4.0961,3.9977,4.0502,88000.0],["2014-06-02",4.0633,4.0896,3.9994,4.0272,93600.0],["2014-06-03",4.014,4.0421,3.9034,3.9827,103200.0],["2014-06-04",4.0074,4.0074,3.9315,3.9959,60400.0],["2014-06-05",4.0223,4.085,3.9662,4.0817,47600.0],["2014-06-06",4.0983,4.1527,4.0867,4.1313,46000.0],["2014-06-09",4.1825,4.1825,4.1329,4.1659,41200.0],["2014-06-10",4.1693,4.1693,4.0999,4.1346,57600.0],["2014-06-11",4.0471,4.085,3.9711,4.0206,94000.0],["2014-06-12",4.0173,4.0256,3.9662,4.0157,72400.0],["2014-06-13",4.0124,4.019,3.9629,3.9678,104800.0],["2014-06-16",4.0058,4.2683,4.0058,4.2006,147200.0],["2014-06-17",4.1825,4.2419,4.1759,4.2023,64000.0],["2014-06-18",4.123,4.2138,4.1214,4.2023,60800.0],["2014-06-19",4.2254,4.2254,4.1577,4.1973,39600.0],["2014-06-20",4.227,4.227,4.1527,4.2105,188000.0],["2014-06-23",4.2072,4.2105,4.1296,4.1445,63200.0],["2014-06-24",4.1709,4.1709,4.1016,4.1032,60000.0],["2014-06-25",4.0801,4.156,4.057,4.1346,28800.0],["2014-06-26",4.123,4.1957,4.123,4.1544,68400.0],["2014-06-27",4.128,4.2502,4.1164,4.2502,417200.0],["2014-06-30",4.2138,4.2403,4.1131,4.2221,36800.0],["2014-07-01",4.2336,4.3311,4.2336,4.3228,98800.0],["2014-07-02",4.2947,4.3393,4.2931,4.3096,68000.0],["2014-07-03",4.3228,4.3657,4.3228,4.3608,20000.0],["2014-07-07",4.3591,4.3591,4.2716,4.2716,40400.0],["2014-07-08",4.2848,4.2848,4.1874,4.1924,59200.0],["2014-07-09",4.1709,4.2105,4.1577,4.1775,30400.0],["2014-07-10",4.1247,4.1709,4.0982,4.1445,30800.0],["2014-07-11",4.161,4.161,4.0702,4.1164,22800.0],["2014-07-14",4.1395,4.1395,4.0058,4.0322,72400.0],["2014-07-15",4.0124,4.0702,4.0041,4.0405,69200.0],["2014-07-16",4.0454,4.0454,4.0041,4.0107,46800.0],["2014-07-17",4.0041,4.0206,3.9678,3.9876,140000.0],["2014-07-18",3.9695,4.0273,3.9645,4.0173,49200.0],["2014-07-21",3.9992,4.0372,3.9711,3.9893,41200.0],["2014-07-22",3.9893,4.014,3.9777,3.9827,34400.0],["2014-07-23",3.9992,4.0586,3.9959,4.0454,81200.0],["2014-07-24",4.0454,4.128,4.0454,4.0983,94800.0],["2014-07-25",4.0768,4.1164,4.0586,4.0735,33200.0],["2014-07-28",4.1181,4.1247,4.0553,4.0619,24800.0],["2014-07-29",4.0867,4.0949,4.0306,4.0454,38800.0],["2014-07-30",4.0685,4.1511,4.0306,4.1362,41200.0],["2014-07-31",4.1016,4.1016,4.0058,4.0454,37200.0],["2014-08-01",4.0487,4.1346,4.0157,4.0933,53600.0],["2014-08-04",4.1065,4.1511,4.085,4.0916,36000.0],["2014-08-05",4.0751,4.0966,4.0173,4.0206,26400.0],["2014-08-06",4.019,4.0438,4.019,4.0355,19200.0],["2014-08-07",4.0289,4.0289,3.9678,3.9893,132800.0],["2014-08-08",3.9876,4.0421,3.9876,4.0322,100800.0],["2014-08-11",4.0405,4.0504,4.0322,4.0504,53200.0],["2014-08-12",4.0239,4.0537,4.0058,4.0289,45200.0],["2014-08-13",4.0289,4.0669,4.0289,4.0669,33200.0],["2014-08-14",4.0669,4.0718,4.0322,4.0388,35600.0],["2014-08-15",4.0718,4.0718,3.9893,4.0124,65200.0],["2014-08-18",4.0471,4.0784,4.0306,4.0751,40800.0],["2014-08-19",4.085,4.0933,4.0405,4.0669,35600.0],["2014-08-20",4.0438,4.0504,4.0256,4.0438,21200.0],["2014-08-21",4.0454,4.0933,3.9942,4.0916,241200.0],["2014-08-22",4.09,4.1181,4.0702,4.085,26000.0],["2014-08-25",4.1115,4.1164,4.0471,4.0933,36400.0],["2014-08-26",4.0982,4.0982,4.0504,4.0916,65200.0],["2014-08-27",4.1082,4.1148,4.0454,4.0487,48800.0],["2014-08-28",4.0355,4.057,4.0157,4.0173,57200.0],["2014-08-29",4.019,4.0685,4.0091,4.0322,44800.0],["2014-09-02",4.0339,4.0751,4.0339,4.0702,73200.0],["2014-09-03",4.0685,4.0817,4.0239,4.0272,43200.0],["2014-09-04",4.0454,4.0735,4.0322,4.0471,38000.0],["2014-09-05",4.0471,4.0669,4.0206,4.0504,76800.0],["2014-09-08",4.0454,4.1726,4.0058,4.1643,93200.0],["2014-09-09",4.1576,4.1576,4.0861,4.0878,92400.0],["2014-09-10",4.1227,4.166,4.1011,4.161,74000.0],["2014-09-11",4.131,4.2242,4.131,4.2142,42400.0],["2014-09-12",4.2192,4.3223,4.2125,4.2691,156000.0],["2014-09-15",4.2691,4.2757,4.1992,4.2042,84000.0],["2014-09-16",4.1793,4.3472,4.1693,4.3156,136000.0],["2014-09-17",4.3156,4.3389,4.284,4.3206,126400.0],["2014-09-18",4.3472,4.4437,4.3422,4.4005,88400.0],["2014-09-19",4.4088,4.4836,4.4054,4.4836,161600.0],["2014-09-22",4.467,4.5119,4.4387,4.4919,101200.0],["2014-09-23",4.4886,4.5668,4.4404,4.4653,61600.0],["2014-09-24",4.4487,4.4969,4.4171,4.4736,39200.0],["2014-09-25",4.4786,4.4786,4.3439,4.3755,51200.0],["2014-09-26",4.3805,4.4237,4.3805,4.4237,40400.0],["2014-09-29",4.3672,4.4154,4.3572,4.4054,64000.0],["2014-09-30",4.4237,4.4237,4.3772,4.3955,158800.0],["2014-10-01",4.3655,4.3689,4.2591,4.279,50000.0],["2014-10-02",4.2774,4.3905,4.2774,4.3506,82800.0],["2014-10-03",4.3838,4.4387,4.3738,4.4121,65600.0],["2014-10-06",4.4337,4.4869,4.4254,4.4537,37200.0],["2014-10-07",4.4404,4.4786,4.3888,4.4054,68800.0],["2014-10-08",4.3306,4.4903,4.279,4.4819,63200.0],["2014-10-09",4.4636,4.4969,4.452,4.472,68800.0],["2014-10-10",4.447,4.5851,4.447,4.5368,38800.0],["2014-10-13",4.5535,4.763,4.5468,4.7281,79600.0],["2014-10-14",4.768,4.768,4.6732,4.7364,75600.0],["2014-10-15",4.6749,4.7397,4.4038,4.6965,175600.0],["2014-10-16",4.62,4.743,4.62,4.7297,70800.0],["2014-10-17",4.7913,4.7913,4.615,4.7031,106800.0],["2014-10-20",4.6133,4.7414,4.5801,4.7264,100400.0],["2014-10-21",4.7381,4.7613,4.6316,4.7297,52000.0],["2014-10-22",4.5352,4.6981,4.5252,4.5684,62800.0],["2014-10-23",4.63,4.6798,4.5485,4.6333,57600.0],["2014-10-24",4.6333,4.6333,4.5568,4.5884,32000.0],["2014-10-27",4.59,4.6266,4.5834,4.5867,38400.0],["2014-10-28",4.5102,4.6715,4.457,4.6715,84400.0],["2014-10-29",4.59,4.7031,4.59,4.6998,65200.0],["2014-10-30",4.6931,4.7563,4.6665,4.7264,96800.0],["2014-10-31",4.7963,4.8395,4.748,4.8062,156800.0],["2014-11-03",4.7913,4.8295,4.7913,4.8146,90800.0],["2014-11-04",4.8062,4.8179,4.7331,4.7996,50800.0],["2014-11-05",4.8229,4.8229,4.7397,4.7597,39600.0],["2014-11-06",4.7514,4.8062,4.6998,4.7563,60000.0],["2014-11-07",4.7763,4.8445,4.7364,4.8279,46800.0],["2014-11-10",4.8295,4.8312,4.7547,4.8229,56800.0],["2014-11-11",4.8062,4.8312,4.7597,4.7996,44400.0],["2014-11-12",4.7597,4.8129,4.7597,4.8062,90000.0],["2014-11-13",4.7896,4.8229,4.7746,4.7963,44800.0],["2014-11-14",4.8079,4.8129,4.7713,4.7763,48800.0],["2014-11-17",4.7597,4.8129,4.6915,4.6915,43200.0],["2014-11-18",4.61,4.7896,4.61,4.7381,41200.0],["2014-11-19",4.6749,4.7114,4.5252,4.5368,49200.0],["2014-11-20",4.5102,4.5568,4.4337,4.5568,26400.0],["2014-11-21",4.6216,4.6366,4.5368,4.5368,20000.0],["2014-11-24",4.5418,4.6416,4.5418,4.6416,28800.0],["2014-11-25",4.5684,4.6233,4.5684,4.61,10000.0],["2014-11-26",4.61,4.6449,4.5568,4.6449,34400.0],["2014-11-28",4.615,4.6582,4.5485,4.5501,30800.0],["2014-12-01",4.5701,4.5701,4.4952,4.4952,32400.0],["2014-12-02",4.5285,4.5717,4.5102,4.5717,27200.0],["2014-12-03",4.4952,4.62,4.4254,4.5801,28400.0],["2014-12-04",4.4387,4.5734,4.4387,4.5335,13600.0],["2014-12-05",4.5435,4.6549,4.5435,4.6549,26000.0],["2014-12-08",4.625,4.6632,4.6067,4.6283,34800.0],["2014-12-09",4.553,4.7287,4.5412,4.727,56000.0],["2014-12-10",4.5931,4.722,4.5931,4.6316,81200.0],["2014-12-11",4.6701,4.717,4.6233,4.7019,66400.0],["2014-12-12",4.6668,4.6969,4.5831,4.5831,36000.0],["2014-12-15",4.6149,4.63,4.5027,4.5747,24000.0],["2014-12-16",4.4341,4.6015,4.4341,4.558,177200.0],["2014-12-17",4.5195,4.5496,4.4944,4.5279,87600.0],["2014-12-18",4.5379,4.5747,4.5379,4.568,63200.0],["2014-12-19",4.5546,4.558,4.4391,4.4391,128400.0],["2014-12-22",4.4726,4.4944,4.3889,4.486,44000.0],["2014-12-23",4.3119,4.5178,4.3119,4.4291,98400.0],["2014-12-24",4.3939,4.5078,4.3906,4.5078,18400.0],["2014-12-26",4.4894,4.5446,4.4509,4.5429,22400.0],["2014-12-29",4.4776,4.4994,4.4191,4.4776,62000.0],["2014-12-30",4.4726,4.4726,4.3789,4.3939,25600.0],["2014-12-31",4.3839,4.4224,4.3454,4.3923,49200.0],["2015-01-02",4.404,4.4174,4.332,4.332,34400.0],["2015-01-05",4.3287,4.3287,4.1111,4.1563,58800.0],["2015-01-06",4.1646,4.1663,3.9956,4.014,179600.0],["2015-01-07",4.0491,4.0491,3.8232,3.86,176800.0],["2015-01-08",3.9018,3.9085,3.8667,3.8968,217200.0],["2015-01-09",3.9152,3.9152,3.783,3.7847,106400.0],["2015-01-12",3.8064,3.875,3.7344,3.783,237200.0],["2015-01-13",3.8064,3.8416,3.721,3.7646,96800.0],["2015-01-14",3.7361,3.7361,3.6842,3.706,152400.0],["2015-01-15",3.6876,3.7411,3.6692,3.6775,72800.0],["2015-01-16",3.6742,3.7562,3.6742,3.711,132800.0],["2015-01-20",3.7311,3.7328,3.6708,3.6759,41600.0],["2015-01-21",3.701,3.701,3.6524,3.6541,70800.0],["2015-01-22",3.6742,3.7964,3.6742,3.7947,62800.0],["2015-01-23",3.783,3.8064,3.7545,3.7612,52400.0],["2015-01-26",3.7495,3.7495,3.6909,3.7077,57600.0],["2015-01-27",3.6574,3.6943,3.6457,3.6809,90800.0],["2015-01-28",3.9989,3.9989,3.5336,3.5737,188000.0],["2015-01-29",3.5737,3.5905,3.4984,3.5637,150400.0],["2015-01-30",3.552,3.5587,3.4666,3.47,194000.0],["2015-02-02",3.4984,3.5687,3.47,3.5152,952000.0],["2015-02-03",3.5018,3.6072,3.5018,3.5888,161200.0],["2015-02-04",3.5922,3.5922,3.5352,3.5553,120000.0],["2015-02-05",3.5219,3.6708,3.5219,3.6156,204800.0],["2015-02-06",3.6474,3.7244,3.6256,3.6976,150400.0],["2015-02-09",3.7495,3.87,3.7194,3.8232,183200.0],["2015-02-10",3.8566,3.8566,3.7294,3.7378,92400.0],["2015-02-11",3.7311,3.7646,3.634,3.6792,89200.0],["2015-02-12",3.7093,3.721,3.6775,3.7077,42400.0],["2015-02-13",3.716,3.7746,3.7127,3.716,123200.0],["2015-02-17",3.7143,3.7378,3.6976,3.7311,142000.0],["2015-02-18",3.7077,3.7143,3.6976,3.7127,62000.0],["2015-02-19",3.7127,3.7545,3.6959,3.7127,199600.0],["2015-02-20",3.7244,3.7579,3.7244,3.7428,104400.0],["2015-02-23",3.7495,3.798,3.7328,3.7696,126400.0],["2015-02-24",3.7679,3.8131,3.7562,3.7997,59600.0],["2015-02-25",3.778,3.9738,3.7713,3.9437,172000.0],["2015-02-26",3.9353,3.9437,3.8533,3.9102,115600.0],["2015-02-27",3.9152,3.9822,3.875,3.9587,86000.0],["2015-03-02",3.9571,4.0608,3.9504,4.0491,81200.0],["2015-03-03",4.0424,4.0525,4.029,4.0458,55600.0],["2015-03-04",4.0424,4.0558,4.0374,4.0391,42400.0],["2015-03-05",4.0023,4.029,3.9688,4.014,78800.0],["2015-03-06",4.0023,4.0843,4.0006,4.0592,143600.0],["2015-03-09",4.0525,4.0709,4.0374,4.0475,81600.0],["2015-03-10",4.0188,4.0626,3.9766,4.0424,108800.0],["2015-03-11",4.0238,4.0424,3.9075,3.9176,131200.0],["2015-03-12",3.9496,4.0626,3.899,4.0373,104400.0],["2015-03-13",4.0475,4.0475,3.9513,4.0036,106000.0],["2015-03-16",3.9901,3.9969,3.9496,3.9766,101200.0],["2015-03-17",3.9142,4.0154,3.9142,4.0104,81200.0],["2015-03-18",4.0053,4.0255,3.926,3.9682,69200.0],["2015-03-19",3.9834,4.0036,3.9041,3.9884,60000.0],["2015-03-20",3.9901,3.9901,3.9631,3.98,159600.0],["2015-03-23",3.9952,4.0879,3.9884,4.0323,114000.0],["2015-03-24",4.034,4.1318,4.0255,4.12,82800.0],["2015-03-25",4.0947,4.1267,4.0609,4.0626,74000.0],["2015-03-26",4.0609,4.0812,4.0323,4.039,62800.0],["2015-03-27",4.039,4.039,3.9648,4.0104,62400.0],["2015-03-30",4.034,4.0542,3.9985,4.0458,115200.0],["2015-03-31",4.0508,4.1419,4.007,4.1385,110000.0],["2015-04-01",4.12,4.1453,4.0896,4.1217,61600.0],["2015-04-02",4.1335,4.1857,4.1284,4.1638,96000.0],["2015-04-06",4.1537,4.1722,4.1318,4.1672,38400.0],["2015-04-07",4.1588,4.1722,4.0711,4.0778,58800.0],["2015-04-08",4.0744,4.093,4.0542,4.0829,35200.0],["2015-04-09",4.0643,4.0947,4.0491,4.0643,98800.0],["2015-04-10",4.0626,4.1099,4.0525,4.0525,97200.0],["2015-04-13",4.0593,4.0829,4.0475,4.0576,70000.0],["2015-04-14",4.0626,4.0727,3.9716,4.0323,128800.0],["2015-04-15",4.0491,4.0694,4.0205,4.039,46000.0],["2015-04-16",4.0525,4.1807,4.0525,4.1301,89600.0],["2015-04-17",4.1014,4.1267,4.0205,4.0559,93200.0],["2015-04-20",4.0677,4.0862,3.9884,4.0205,110800.0],["2015-04-21",4.0525,4.0643,4.0087,4.0475,104800.0],["2015-04-22",4.0407,4.1571,4.0306,4.1301,100000.0],["2015-04-23",4.0997,4.1571,4.0846,4.1301,85200.0],["2015-04-24",4.1402,4.1655,4.1233,4.1621,52400.0],["2015-04-27",4.1722,4.1722,4.0846,4.12,67600.0],["2015-04-28",4.1335,4.1992,4.1301,4.1824,58800.0],["2015-04-29",3.98,4.346,3.98,4.2785,118000.0],["2015-04-30",4.2583,4.2903,4.147,4.2026,114000.0],["2015-05-01",4.2583,4.2869,4.2161,4.2734,102000.0],["2015-05-04",4.2869,4.2869,4.2346,4.265,97200.0],["2015-05-05",4.2178,4.2431,4.1756,4.2431,61600.0],["2015-05-06",4.2296,4.2498,4.1824,4.2178,76800.0],["2015-05-07",4.2279,4.2633,4.1992,4.233,52400.0],["2015-05-08",4.2751,4.2751,4.1722,4.211,74800.0],["2015-05-11",4.2245,4.2734,4.2026,4.2245,70800.0],["2015-05-12",4.2178,4.2178,4.1672,4.1959,64400.0],["2015-05-13",4.1975,4.2701,4.1537,4.2549,49600.0],["2015-05-14",4.2734,4.2734,4.206,4.2448,49200.0],["2015-05-15",4.2448,4.2448,4.1874,4.2043,68800.0],["2015-05-18",4.2195,4.2228,4.1436,4.2127,102400.0],["2015-05-19",4.2245,4.2397,4.1857,4.206,55600.0],["2015-05-20",4.2161,4.238,4.1975,4.2178,61200.0],["2015-05-21",4.2363,4.2616,4.2094,4.2296,46000.0],["2015-05-22",4.2431,4.2431,4.1739,4.2077,76000.0],["2015-05-26",4.2161,4.2161,4.0643,4.098,112400.0],["2015-05-27",4.1183,4.1655,4.0896,4.1588,90000.0],["2015-05-28",4.1335,4.1335,4.098,4.1233,44400.0],["2015-05-29",4.1301,4.1318,4.0778,4.1233,68400.0],["2015-06-01",4.1233,4.1233,4.0491,4.0862,94400.0],["2015-06-02",4.0879,4.1436,4.0626,4.12,123600.0],["2015-06-03",4.1301,4.2144,4.1115,4.206,82400.0],["2015-06-04",4.211,4.2313,4.1841,4.2178,68400.0],["2015-06-05",4.2566,4.2684,4.2094,4.2566,50400.0],["2015-06-08",4.2701,4.3831,4.233,4.351,68000.0],["2015-06-09",4.3816,4.5361,4.3816,4.4257,138800.0],["2015-06-10",4.4478,4.6227,4.4478,4.6007,150400.0],["2015-06-11",4.5514,4.5531,4.5073,4.5531,21600.0],["2015-06-12",4.5531,4.6618,4.5429,4.6414,75200.0],["2015-06-15",4.6278,4.6329,4.4784,4.4954,163200.0],["2015-06-16",4.4478,4.5378,4.4478,4.4818,117200.0],["2015-06-17",4.4682,4.4971,4.2848,4.2899,166800.0],["2015-06-18",4.3646,4.3952,4.3289,4.3561,143600.0],["2015-06-19",4.368,4.4037,4.3221,4.368,171200.0],["2015-06-22",4.3476,4.4478,4.3476,4.4461,134000.0],["2015-06-23",4.4614,4.5157,4.4614,4.5157,131200.0],["2015-06-24",4.4852,4.5344,4.4495,4.4529,88000.0],["2015-06-25",4.4699,4.5633,4.4189,4.4818,142400.0],["2015-06-26",4.5073,4.5735,4.3442,4.3799,3806400.0],["2015-06-29",4.3663,4.3697,4.2678,4.2831,152000.0],["2015-06-30",4.3323,4.3969,4.3204,4.3527,140800.0],["2015-07-01",4.3867,4.4189,4.3527,4.3646,148400.0],["2015-07-02",4.3731,4.4716,4.3374,4.4427,121600.0],["2015-07-06",4.4291,4.4291,4.3476,4.3476,124400.0],["2015-07-07",4.3799,4.3799,4.3306,4.3476,114400.0],["2015-07-08",4.3408,4.351,4.3136,4.317,100400.0],["2015-07-09",4.3663,4.3867,4.2916,4.3035,82000.0],["2015-07-10",4.3646,4.3816,4.3255,4.3765,63600.0],["2015-07-13",4.402,4.4631,4.3969,4.4359,52000.0],["2015-07-14",4.4155,4.4155,4.3765,4.3867,81200.0],["2015-07-15",4.3901,4.3901,4.3238,4.3442,43200.0],["2015-07-16",4.3493,4.3867,4.3493,4.3748,52400.0],["2015-07-17",4.3901,4.3901,4.2882,4.3238,59600.0],["2015-07-20",4.3306,4.3578,4.2984,4.3001,85200.0],["2015-07-21",4.317,4.3476,4.3035,4.3035,67600.0],["2015-07-22",4.3086,4.3612,4.3086,4.3408,82400.0],["2015-07-23",4.3408,4.3493,4.2831,4.3035,52400.0],["2015-07-24",4.3035,4.3035,4.1982,4.2185,48800.0],["2015-07-27",4.2423,4.3018,4.2423,4.2627,59200.0],["2015-07-28",4.2661,4.3103,4.2644,4.2814,55200.0],["2015-07-29",4.3731,4.3816,4.3052,4.3323,67200.0],["2015-07-30",4.2967,4.3663,4.2848,4.3544,51200.0],["2015-07-31",4.3612,4.3884,4.2848,4.295,135600.0],["2015-08-03",4.3086,4.3374,4.2712,4.3136,50800.0],["2015-08-04",4.317,4.3901,4.317,4.351,90400.0],["2015-08-05",4.3867,4.3901,4.3391,4.368,76800.0],["2015-08-06",4.3867,4.3901,4.3306,4.3799,46400.0],["2015-08-07",4.3867,4.3901,4.3459,4.3782,73600.0],["2015-08-10",4.3748,4.3901,4.3612,4.3884,50400.0],["2015-08-11",4.385,4.3901,4.3646,4.3748,73200.0],["2015-08-12",4.3782,4.4648,4.3306,4.4631,124000.0],["2015-08-13",4.4682,4.5039,4.4257,4.4954,81600.0],["2015-08-14",4.4954,4.5752,4.4682,4.548,85600.0],["2015-08-17",4.5514,4.599,4.5191,4.5769,85600.0],["2015-08-18",4.5905,4.5973,4.5548,4.5905,83200.0],["2015-08-19",4.5616,4.7077,4.5582,4.6635,202000.0],["2015-08-20",4.6193,4.6856,4.6108,4.6567,128800.0],["2015-08-21",4.6465,4.6669,4.5905,4.6618,122000.0],["2015-08-24",4.5327,4.6499,4.4784,4.5123,145600.0],["2015-08-25",4.6092,4.6567,4.4138,4.5276,124000.0],["2015-08-26",4.6448,4.6516,4.5022,4.5276,158400.0],["2015-08-27",4.5735,4.6075,4.5208,4.5684,124800.0],["2015-08-28",4.5378,4.5905,4.4648,4.5463,146000.0],["2015-08-31",4.5565,4.6584,4.514,4.6159,63600.0],["2015-09-01",4.5803,4.6703,4.5803,4.6567,38800.0],["2015-09-02",4.6737,4.6873,4.6635,4.6788,61600.0],["2015-09-03",4.6924,4.6924,4.6567,4.6703,49200.0],["2015-09-04",4.5956,4.7026,4.5956,4.7009,42400.0],["2015-09-08",4.7539,4.8308,4.7539,4.8291,38000.0],["2015-09-09",4.8496,4.8633,4.7915,4.824,97200.0],["2015-09-10",4.8223,4.8342,4.6342,4.7846,49200.0],["2015-09-11",4.7846,4.8719,4.771,4.8513,41600.0],["2015-09-14",4.8599,4.9745,4.8394,4.9745,58000.0],["2015-09-15",4.971,4.9745,4.9249,4.9317,40800.0],["2015-09-16",4.9368,4.9368,4.8052,4.8086,47200.0],["2015-09-17",4.8189,4.8633,4.7881,4.812,69600.0],["2015-09-18",4.7881,4.7949,4.6513,4.7812,77200.0],["2015-09-21",4.7641,4.7881,4.6701,4.7162,70000.0],["2015-09-22",4.682,4.7043,4.5983,4.6803,111600.0],["2015-09-23",4.6838,4.7658,4.6632,4.718,34000.0],["2015-09-24",4.7077,4.7693,4.7077,4.7145,50000.0],["2015-09-25",4.7522,4.812,4.7077,4.8086,78000.0],["2015-09-28",4.7949,4.9061,4.7949,4.889,44000.0],["2015-09-29",4.9078,4.9386,4.9078,4.9283,23600.0],["2015-09-30",4.9095,4.9488,4.7881,4.9471,104800.0],["2015-10-01",4.9095,4.9095,4.7299,4.8821,45200.0],["2015-10-02",4.8291,4.9009,4.8291,4.8804,47600.0],["2015-10-05",4.9061,4.9557,4.8838,4.9368,34400.0],["2015-10-06",4.8941,4.9368,4.8017,4.8565,42000.0],["2015-10-07",4.8787,4.9112,4.812,4.853,69200.0],["2015-10-08",4.8582,4.9009,4.8513,4.8787,57200.0],["2015-10-09",4.889,4.889,4.8223,4.8274,39200.0],["2015-10-12",4.8291,4.8462,4.8154,4.8445,28800.0],["2015-10-13",4.8394,4.8719,4.7333,4.8548,28800.0],["2015-10-14",4.8667,4.8667,4.7453,4.853,186800.0],["2015-10-15",4.8633,4.9591,4.7812,4.9591,78000.0],["2015-10-16",4.9591,4.9591,4.8479,4.9505,79600.0],["2015-10-19",4.9386,4.9454,4.9215,4.9283,20000.0],["2015-10-20",4.9146,4.9368,4.8855,4.9112,77600.0],["2015-10-21",4.9249,4.9249,4.8616,4.8975,57200.0],["2015-10-22",4.9112,4.9249,4.8924,4.9232,58000.0],["2015-10-23",4.9249,4.9249,4.8753,4.8975,35200.0],["2015-10-26",4.889,4.9249,4.8513,4.8958,71200.0],["2015-10-27",4.865,4.9317,4.865,4.889,263200.0],["2015-10-28",4.6444,4.9249,4.6444,4.9232,38800.0],["2015-10-29",4.9078,4.9249,4.8223,4.8291,70800.0],["2015-10-30",4.8325,4.8462,4.641,4.7231,80400.0],["2015-11-02",4.7368,4.93,4.7282,4.93,79200.0],["2015-11-03",4.8787,4.9591,4.877,4.9454,83600.0],["2015-11-04",4.9642,4.9642,4.8787,4.9009,61600.0],["2015-11-05",4.8992,4.9078,4.8582,4.8907,57600.0],["2015-11-06",4.865,4.9539,4.7197,4.9215,42400.0],["2015-11-09",4.9249,4.9403,4.9009,4.9078,35600.0],["2015-11-10",4.8975,4.9471,4.8975,4.9232,43600.0],["2015-11-11",4.9266,4.9591,4.9146,4.9215,42800.0],["2015-11-12",4.8924,4.9232,4.8821,4.8873,25200.0],["2015-11-13",4.8873,4.8873,4.8325,4.865,63200.0],["2015-11-16",4.865,4.865,4.7983,4.8359,87200.0],["2015-11-17",4.8548,4.865,4.8308,4.8479,72400.0],["2015-11-18",4.8565,4.9334,4.8394,4.918,36000.0],["2015-11-19",4.9061,4.9488,4.8907,4.9232,24800.0],["2015-11-20",4.9163,4.9557,4.9163,4.9539,26000.0],["2015-11-23",4.9505,4.9505,4.7436,4.8496,79200.0],["2015-11-24",4.8137,4.9146,4.7966,4.8907,59200.0],["2015-11-25",4.8873,5.0189,4.8445,5.0018,103200.0],["2015-11-27",4.9847,4.9847,4.8154,4.9847,38400.0],["2015-11-30",5.0018,5.0394,4.9745,5.0326,40000.0],["2015-12-01",5.0583,5.0873,4.8325,5.0087,71200.0],["2015-12-02",5.0018,5.0155,4.9249,4.9847,31600.0],["2015-12-03",4.9762,4.9762,4.824,4.824,29200.0],["2015-12-04",4.8616,4.9676,4.8325,4.8992,60800.0],["2015-12-07",4.877,4.9368,4.824,4.9112,60800.0],["2015-12-08",4.9009,4.9284,4.8802,4.906,50800.0],["2015-12-09",4.8888,4.9663,4.8389,4.9422,52800.0],["2015-12-10",4.9542,4.9697,4.8974,4.9508,64400.0],["2015-12-11",4.9077,4.9181,4.8354,4.8372,45600.0],["2015-12-14",4.832,4.832,4.6203,4.6513,52400.0],["2015-12-15",4.6771,4.8613,4.6771,4.77,36400.0],["2015-12-16",4.77,4.77,4.6168,4.6495,8800.0],["2015-12-17",4.6977,4.6977,4.591,4.6203,26000.0],["2015-12-18",4.5772,4.5876,4.5067,4.5755,70800.0],["2015-12-21",4.5755,4.6719,4.5755,4.5927,18000.0],["2015-12-22",4.5824,4.6306,4.5101,4.5514,53200.0],["2015-12-23",4.4757,4.5979,4.4602,4.5635,73600.0],["2015-12-24",4.5721,4.5893,4.5445,4.5566,11600.0],["2015-12-28",4.5445,4.6547,4.5445,4.6082,75600.0],["2015-12-29",4.6444,4.7408,4.6323,4.7356,24800.0],["2015-12-30",4.6771,4.7563,4.6392,4.6444,50800.0],["2015-12-31",4.6444,4.6478,4.4585,4.579,82000.0],["2016-01-04",4.5067,4.6254,4.5067,4.5858,45200.0],["2016-01-05",4.6013,4.6203,4.5876,4.5996,51600.0],["2016-01-06",4.5738,4.6478,4.5583,4.5772,68000.0],["2016-01-07",4.5101,4.5617,4.4533,4.4585,52800.0],["2016-01-08",4.5032,4.5463,4.4516,4.4533,48000.0],["2016-01-11",4.5032,4.5222,4.443,4.443,31600.0],["2016-01-12",4.4533,4.4757,4.2416,4.307,66400.0],["2016-01-13",4.3087,4.3311,4.2175,4.2794,147600.0],["2016-01-14",4.3035,4.3276,4.2192,4.2622,28800.0],["2016-01-15",4.2175,4.2725,4.2175,4.2553,67200.0],["2016-01-19",4.276,4.3139,4.1452,4.1779,88800.0],["2016-01-20",4.183,4.183,4.0298,4.1589,78400.0],["2016-01-21",4.1658,4.1658,4.047,4.0522,71600.0],["2016-01-22",4.0625,4.0625,4.0212,4.0316,40000.0],["2016-01-25",3.9851,4.0384,3.9162,3.9162,81600.0],["2016-01-26",3.9386,3.9592,3.8938,3.9558,120800.0],["2016-01-27",3.9833,3.9937,3.9076,3.9438,91200.0],["2016-01-28",3.9024,4.0608,3.9024,3.9851,77600.0],["2016-01-29",3.9851,4.0023,3.942,3.9782,51200.0],["2016-02-01",3.9885,4.1761,3.9868,4.1572,85600.0],["2016-02-02",4.14,4.171,4.0918,4.1486,42000.0],["2016-02-03",4.1693,4.7356,4.1004,4.2846,78800.0],["2016-02-04",4.3173,4.338,4.1658,4.2312,62800.0],["2016-02-05",4.2312,4.2777,4.0298,4.0298,66000.0],["2016-02-08",3.9851,4.0797,3.8801,3.9816,63600.0],["2016-02-09",3.8956,4.0918,3.8801,3.942,67600.0],["2016-02-10",3.9885,4.0143,3.8749,3.8783,65600.0],["2016-02-11",3.8818,3.942,3.7544,3.7785,67600.0],["2016-02-12",3.7355,3.8319,3.7183,3.7578,163200.0],["2016-02-16",3.7957,3.9007,3.7458,3.8956,76000.0],["2016-02-17",3.9231,4.0023,3.8611,3.9644,58000.0],["2016-02-18",3.9971,3.9988,3.9541,3.9971,43200.0],["2016-02-19",3.9885,4.0729,3.9179,4.0298,67200.0],["2016-02-22",4.0815,4.0866,4.004,4.0247,30800.0],["2016-02-23",4.004,4.0798,4.0023,4.0229,41600.0],["2016-02-24",4.004,4.0797,3.9885,4.0608,110000.0],["2016-02-25",4.035,4.1314,4.0109,4.0729,76000.0],["2016-02-26",4.0763,4.1469,4.0161,4.1348,157200.0],["2016-02-29",4.14,4.2484,4.0832,4.1624,122400.0],["2016-03-01",4.214,4.2467,4.1004,4.2433,89200.0],["2016-03-02",4.2089,4.2605,4.1125,4.2571,99600.0],["2016-03-03",4.2622,4.2829,4.1848,4.2261,89200.0],["2016-03-04",4.2502,4.2502,3.8749,4.0264,246000.0],["2016-03-07",4.0281,4.2278,3.9283,4.214,182400.0],["2016-03-08",3.9868,4.2487,3.9868,4.1429,126400.0],["2016-03-09",4.1446,4.2383,4.1446,4.1863,72000.0],["2016-03-10",4.1672,4.1915,4.0666,4.1516,60000.0],["2016-03-11",4.1498,4.2487,4.1307,4.2487,63600.0],["2016-03-14",4.2071,4.2505,4.1325,4.2175,55200.0],["2016-03-15",4.2071,4.2071,4.1273,4.129,33600.0],["2016-03-16",4.1429,4.2296,3.9989,4.0336,68000.0],["2016-03-17",4.0197,4.096,3.9486,3.9729,67200.0],["2016-03-18",3.985,4.0457,3.9035,4.0232,128800.0],["2016-03-21",3.9937,4.044,3.9052,4.0336,59200.0],["2016-03-22",4.0024,4.0492,3.9815,4.0284,55600.0],["2016-03-23",3.9972,4.0666,3.9902,4.0596,38800.0],["2016-03-24",4.0614,4.1325,4.0162,4.1169,52400.0],["2016-03-28",4.1394,4.1446,4.0544,4.1169,94000.0],["2016-03-29",4.1325,4.1516,4.0579,4.1307,81600.0],["2016-03-30",4.1446,4.2053,4.0822,4.1811,92800.0],["2016-03-31",4.1221,4.1689,4.1013,4.1481,65200.0],["2016-04-01",4.1273,4.155,4.0423,4.0423,51600.0],["2016-04-04",4.0336,4.1273,4.0284,4.0561,73200.0],["2016-04-05",4.0457,4.0683,4.0423,4.0509,23600.0],["2016-04-06",4.0683,4.0683,4.011,4.0475,29200.0],["2016-04-07",4.044,4.0978,4.0006,4.0371,41600.0],["2016-04-08",4.0666,4.103,4.0492,4.0683,30400.0],["2016-04-11",4.0856,4.1533,4.0822,4.1169,60800.0],["2016-04-12",4.1394,4.2105,4.1307,4.1672,50400.0],["2016-04-13",4.1932,4.2296,4.1932,4.2158,60800.0],["2016-04-14",4.1984,4.2244,4.1845,4.2175,51600.0],["2016-04-15",4.2088,4.2262,4.1759,4.1915,31200.0],["2016-04-18",4.2192,4.2227,4.1516,4.1984,26400.0],["2016-04-19",4.188,4.2348,4.188,4.2192,22400.0],["2016-04-20",4.2123,4.2505,4.2105,4.2487,43200.0],["2016-04-21",4.2366,4.2452,4.2158,4.2435,30000.0],["2016-04-22",4.1446,4.2505,4.1446,4.2244,34000.0],["2016-04-25",4.2244,4.2574,4.2123,4.2418,28400.0],["2016-04-26",4.2314,4.3372,4.2314,4.3233,51600.0],["2016-04-27",4.3164,4.3563,4.2973,4.3459,29600.0],["2016-04-28",4.3372,4.4656,4.3285,4.4257,35200.0],["2016-04-29",4.4257,4.5159,4.2695,4.476,77600.0],["2016-05-02",4.4604,4.4933,4.4586,4.4604,27600.0],["2016-05-03",4.4569,4.5523,4.3788,4.5523,68800.0],["2016-05-04",4.5541,4.6651,4.5541,4.5974,108400.0],["2016-05-05",4.6044,4.6408,4.5575,4.6408,42000.0],["2016-05-06",4.6113,4.6408,4.476,4.6408,214000.0],["2016-05-09",4.4656,4.7154,4.4656,4.7067,69200.0],["2016-05-10",4.6981,4.7709,4.5176,4.7709,77600.0],["2016-05-11",4.6703,4.8299,4.3702,4.731,60400.0],["2016-05-12",4.7501,4.7761,4.6842,4.7345,87200.0],["2016-05-13",4.6946,4.7432,4.62,4.6287,71600.0],["2016-05-16",4.5974,4.6703,4.5419,4.5766,38800.0],["2016-05-17",4.5402,4.6165,4.5003,4.5298,99200.0],["2016-05-18",4.528,4.6408,4.4344,4.6182,56800.0],["2016-05-19",4.5905,4.6477,4.5419,4.6321,43600.0],["2016-05-20",4.6044,4.6738,4.5124,4.6634,40400.0],["2016-05-23",4.6842,4.7327,4.6651,4.7154,63600.0],["2016-05-24",4.6755,4.7796,4.6738,4.7744,40000.0],["2016-05-25",4.7622,4.7796,4.4604,4.7432,54800.0],["2016-05-26",4.6946,4.7796,4.5818,4.6495,96000.0],["2016-05-27",4.6495,4.7258,4.62,4.646,76400.0],["2016-05-31",4.6495,4.6512,4.5974,4.6061,92800.0],["2016-06-01",4.6026,4.7033,4.5905,4.6495,50800.0],["2016-06-02",4.6634,4.6928,4.5974,4.6026,54800.0],["2016-06-03",4.5801,4.6044,4.5124,4.5384,115200.0],["2016-06-06",4.6477,4.6772,4.5315,4.6686,67600.0],["2016-06-07",4.6321,4.6755,4.5419,4.5731,84400.0],["2016-06-08",4.5523,4.646,4.5142,4.5575,58800.0],["2016-06-09",4.5593,4.6755,4.528,4.6356,96800.0],["2016-06-10",4.6269,4.757,4.6217,4.6911,98400.0],["2016-06-13",4.6946,4.7102,4.3875,4.4343,149600.0],["2016-06-14",4.4413,4.52,4.3749,4.4064,80800.0],["2016-06-15",4.4221,4.5777,4.4204,4.5532,44400.0],["2016-06-16",4.5602,4.5602,4.3539,4.3749,101600.0],["2016-06-17",4.4064,4.4343,4.2823,4.3697,157600.0],["2016-06-20",4.4309,4.5287,4.3767,4.513,119200.0],["2016-06-21",4.5462,4.6214,4.4011,4.5357,80400.0],["2016-06-22",4.534,4.6039,4.4903,4.5427,124000.0],["2016-06-23",4.5602,4.6895,4.5515,4.6336,223200.0],["2016-06-24",4.4938,4.6511,4.3959,4.3959,2696400.0],["2016-06-27",4.4186,4.4186,4.2613,4.3033,172400.0],["2016-06-28",4.4588,4.5812,4.3382,4.5235,132000.0],["2016-06-29",4.555,4.6284,4.5252,4.5882,80000.0],["2016-06-30",4.5689,4.6406,4.5689,4.5952,54400.0],["2016-07-01",4.5952,4.8399,4.5952,4.7874,108000.0],["2016-07-05",4.7315,4.7769,4.6249,4.7612,127200.0],["2016-07-06",4.742,4.8189,4.5567,4.8101,91600.0],["2016-07-07",4.7892,4.9133,4.7822,4.8101,56800.0],["2016-07-08",4.8294,5.0059,4.6493,4.9937,88800.0],["2016-07-11",4.9902,4.9902,4.8888,4.9727,144400.0],["2016-07-12",4.9849,5.0513,4.9028,5.0269,155200.0],["2016-07-13",5.0042,5.0111,4.8748,4.9849,154000.0],["2016-07-14",4.9814,4.9814,4.9325,4.964,66000.0],["2016-07-15",4.9814,4.9989,4.8451,4.9395,103200.0],["2016-07-18",4.8678,5.0339,4.8643,5.0007,92400.0],["2016-07-19",4.9867,4.9867,4.922,4.9779,63200.0],["2016-07-20",4.9814,4.9814,4.6738,4.9692,60400.0],["2016-07-21",4.9255,4.9692,4.8766,4.9395,82000.0],["2016-07-22",4.922,4.9814,4.9203,4.9797,102000.0],["2016-07-25",4.9779,4.9814,4.915,4.9622,116800.0],["2016-07-26",4.9255,4.9727,4.9185,4.9465,38000.0],["2016-07-27",4.9552,4.9779,4.8923,4.957,50000.0],["2016-07-28",4.9622,4.9692,4.922,4.9692,27200.0],["2016-07-29",4.9395,5.0059,4.8923,4.964,184400.0],["2016-08-01",4.9307,4.943,4.8346,4.8661,96800.0],["2016-08-02",4.7647,4.7717,4.6109,4.6144,54000.0],["2016-08-03",4.6109,4.7507,4.4641,4.721,92800.0],["2016-08-04",4.735,4.7437,4.6616,4.6633,22000.0],["2016-08-05",4.6598,4.7385,4.5899,4.6651,94400.0],["2016-08-08",4.7035,4.714,4.5986,4.6616,116000.0],["2016-08-09",4.6319,4.742,4.5777,4.6319,128800.0],["2016-08-10",4.6406,4.6441,4.4309,4.5078,113600.0],["2016-08-11",4.527,4.5462,4.5095,4.5252,44800.0],["2016-08-12",4.5165,4.5322,4.499,4.499,50800.0],["2016-08-15",4.499,4.5305,4.4938,4.506,34800.0],["2016-08-16",4.478,4.513,4.4518,4.4518,50000.0],["2016-08-17",4.4746,4.5095,4.3697,4.3784,57200.0],["2016-08-18",4.3959,4.4309,4.347,4.4099,82800.0],["2016-08-19",4.4151,4.4728,4.3749,4.4536,65200.0],["2016-08-22",4.4046,4.5357,4.305,4.4938,72400.0],["2016-08-23",4.513,4.5427,4.485,4.4955,66800.0],["2016-08-24",4.4745,4.5427,4.4536,4.4938,95200.0],["2016-08-25",4.4711,4.5375,4.4431,4.478,71200.0],["2016-08-26",4.5008,4.5008,4.4571,4.4763,29200.0],["2016-08-29",4.4711,4.4903,4.4606,4.4885,28800.0],["2016-08-30",4.5008,4.5095,4.4903,4.5025,26800.0],["2016-08-31",4.4938,4.5078,4.4815,4.492,84400.0],["2016-09-01",4.5095,4.5095,4.4518,4.5095,62800.0],["2016-09-02",4.5095,4.6284,4.4973,4.6126,71600.0],["2016-09-06",4.6004,4.6109,4.5252,4.5532,29200.0],["2016-09-07",4.5619,4.5812,4.4571,4.4641,137600.0],["2016-09-08",4.4588,4.5217,4.4571,4.492,49200.0],["2016-09-09",4.4553,4.4711,4.4553,4.4571,96800.0],["2016-09-12",4.4571,4.4955,4.4483,4.4955,112800.0],["2016-09-13",4.4673,4.5114,4.448,4.4938,88000.0],["2016-09-14",4.4814,4.5519,4.4779,4.5096,60800.0],["2016-09-15",4.5079,4.566,4.4744,4.485,55600.0],["2016-09-16",4.4938,4.4938,4.4656,4.4832,156400.0],["2016-09-19",4.5008,4.5572,4.4797,4.5396,45600.0],["2016-09-20",4.5572,4.5995,4.5413,4.5889,32000.0],["2016-09-21",4.5801,4.5801,4.5114,4.5589,53600.0],["2016-09-22",4.5378,4.573,4.5167,4.5607,45200.0],["2016-09-23",4.5607,4.5607,4.5184,4.5184,30000.0],["2016-09-26",4.5096,4.5114,4.4074,4.4127,66000.0],["2016-09-27",4.4092,4.4497,4.3775,4.4303,33600.0],["2016-09-28",4.455,4.5026,4.448,4.4814,31600.0],["2016-09-29",4.4832,4.5026,4.4215,4.4268,38800.0],["2016-09-30",4.4356,4.5519,4.4356,4.536,59200.0],["2016-10-03",4.4673,4.5184,4.4427,4.4902,30400.0],["2016-10-04",4.5167,4.5219,4.4532,4.4691,42800.0],["2016-10-05",4.492,4.5343,4.4832,4.5184,30000.0],["2016-10-06",4.4832,4.5255,4.4726,4.5149,36000.0],["2016-10-07",4.5079,4.5219,4.448,4.4691,26000.0],["2016-10-10",4.4744,4.5008,4.4286,4.4568,50000.0],["2016-10-11",4.4462,4.4568,4.4127,4.4145,44000.0],["2016-10-12",4.4233,4.4638,4.4233,4.4532,22800.0],["2016-10-13",4.4286,4.4409,4.4127,4.4127,19200.0],["2016-10-14",4.4427,4.4427,4.3687,4.3951,82800.0],["2016-10-17",4.4145,4.4145,4.381,4.3898,18000.0],["2016-10-18",4.3775,4.3986,4.3775,4.3898,96400.0],["2016-10-19",4.4022,4.5096,4.3775,4.4955,77600.0],["2016-10-20",4.5043,4.5695,4.5043,4.5466,33200.0],["2016-10-21",4.5061,4.5607,4.5061,4.5431,11600.0],["2016-10-24",4.5448,4.6329,4.5448,4.6065,25200.0],["2016-10-25",4.5801,4.5889,4.5625,4.5625,16800.0],["2016-10-26",4.5625,4.5889,4.3687,4.4039,56800.0],["2016-10-27",4.4392,4.4392,4.2894,4.3247,47600.0],["2016-10-28",4.3335,4.3423,4.2894,4.307,33200.0],["2016-10-31",4.2894,4.3511,4.2894,4.3247,54000.0],["2016-11-01",4.3511,4.3951,4.3511,4.3775,62800.0],["2016-11-02",4.3951,4.4039,4.3335,4.3335,70400.0],["2016-11-03",4.3511,4.3705,4.3511,4.3687,22400.0],["2016-11-04",4.3687,4.3951,4.3687,4.3863,93200.0],["2016-11-07",4.4215,4.4215,4.3775,4.4127,132800.0],["2016-11-08",4.3863,4.4303,4.3775,4.3863,88000.0],["2016-11-09",4.4303,4.492,4.4004,4.492,104000.0],["2016-11-10",4.5096,4.7474,4.5096,4.6241,124000.0],["2016-11-11",4.6065,4.906,4.536,4.8884,164400.0],["2016-11-14",4.8884,4.9852,4.8443,4.8619,72000.0],["2016-11-15",4.8355,4.8619,4.8355,4.8531,68800.0],["2016-11-16",4.8443,4.9676,4.8443,4.95,61600.0],["2016-11-17",4.9588,5.0029,4.9236,4.994,62400.0],["2016-11-18",4.9852,4.994,4.9236,4.994,79600.0],["2016-11-21",4.9852,5.0117,4.9764,5.0029,50000.0],["2016-11-22",5.0029,5.0205,4.994,5.0205,66800.0],["2016-11-23",5.0293,5.0469,4.994,5.0205,72400.0],["2016-11-25",5.0205,5.0293,4.994,5.0205,16000.0],["2016-11-28",4.994,5.0645,4.994,5.0205,62000.0],["2016-11-29",5.0117,5.0909,4.9412,4.9676,87200.0],["2016-11-30",4.9852,5.0381,4.9324,4.95,38800.0],["2016-12-01",4.994,5.0205,4.95,4.9852,40800.0],["2016-12-02",4.9324,4.9588,4.7915,4.906,52000.0],["2016-12-05",4.8972,5.0469,4.8972,5.0469,36000.0],["2016-12-06",5.0292,5.0629,4.9848,5.0469,65600.0],["2016-12-07",5.0646,5.2243,5.0646,5.1533,176800.0],["2016-12-08",5.1445,5.242,5.0806,5.2243,111600.0],["2016-12-09",5.2243,5.5081,5.2243,5.4815,103600.0],["2016-12-12",5.4904,5.4904,5.3662,5.4106,43200.0],["2016-12-13",5.4372,5.5525,5.3307,5.4815,96800.0],["2016-12-14",5.3591,5.4549,5.2952,5.4106,76400.0],["2016-12-15",5.3396,5.5081,5.3396,5.4904,100800.0],["2016-12-16",5.4372,5.8186,5.4372,5.7653,290800.0],["2016-12-19",5.8452,5.854,5.5347,5.6589,164800.0],["2016-12-20",5.6766,5.7299,5.6678,5.721,98000.0],["2016-12-21",5.5347,5.7476,5.5347,5.7121,58400.0],["2016-12-22",5.65,5.7121,5.6234,5.7033,48000.0],["2016-12-23",5.65,5.6589,5.5525,5.6234,95600.0],["2016-12-27",5.5968,5.6855,5.5968,5.6855,28800.0],["2016-12-28",5.5791,5.7033,5.5791,5.6589,69600.0],["2016-12-29",5.6766,5.8097,5.6731,5.7742,66400.0],["2016-12-30",5.792,5.792,5.5347,5.6057,62800.0],["2017-01-03",5.5791,5.5791,5.4993,5.5436,59600.0],["2017-01-04",5.5259,5.6944,5.5259,5.6855,115200.0],["2017-01-05",5.65,5.7618,5.6412,5.6412,86400.0],["2017-01-06",5.6234,5.6766,5.6234,5.6234,31200.0],["2017-01-09",5.6057,5.8008,5.5968,5.7476,211200.0],["2017-01-10",5.7476,5.792,5.65,5.7121,221200.0],["2017-01-11",5.6766,5.7742,5.6146,5.7299,73200.0],["2017-01-12",5.6589,5.7104,5.4993,5.6057,50400.0],["2017-01-13",5.65,5.7121,5.5879,5.65,63600.0],["2017-01-17",5.6057,5.6146,5.5436,5.5968,114400.0],["2017-01-18",5.6057,5.6057,5.5436,5.5436,34800.0],["2017-01-19",5.5684,5.5684,5.242,5.2509,102800.0],["2017-01-20",5.2864,5.313,5.2243,5.2509,60800.0],["2017-01-23",5.2509,5.2598,5.0824,5.1356,38800.0],["2017-01-24",5.1001,5.2066,5.1001,5.1622,76000.0],["2017-01-25",5.1622,5.2686,5.1622,5.242,36000.0],["2017-01-26",5.2243,5.2775,5.2154,5.242,39600.0],["2017-01-27",5.242,5.3662,5.242,5.3485,49600.0],["2017-01-30",5.2332,5.6057,5.2332,5.3041,106400.0],["2017-01-31",5.2509,5.2952,4.9848,5.0114,76400.0],["2017-02-01",5.0558,5.0824,4.8695,4.8784,91200.0],["2017-02-02",4.7187,4.9138,4.685,4.8784,254400.0],["2017-02-03",4.9316,5.0824,4.9085,5.0824,74000.0],["2017-02-06",5.038,5.0646,4.9405,5.0558,168400.0],["2017-02-07",5.0966,5.1267,4.9848,5.1001,115600.0],["2017-02-08",5.0203,5.0646,5.0203,5.038,37600.0],["2017-02-09",5.1054,5.1054,5.0292,5.1001,67600.0],["2017-02-10",5.109,5.2066,5.0735,5.1888,62400.0],["2017-02-13",5.2243,5.3183,5.2243,5.2598,107600.0],["2017-02-14",5.2598,5.2598,5.0646,5.1267,377600.0],["2017-02-15",5.1179,5.2154,5.1179,5.1799,99600.0],["2017-02-16",5.1622,5.2864,5.1356,5.2686,146400.0],["2017-02-17",5.2775,5.3839,5.2332,5.3662,50800.0],["2017-02-21",5.3839,5.3839,5.3041,5.3662,54000.0],["2017-02-22",5.3485,5.4283,5.3485,5.4106,33200.0],["2017-02-23",5.3662,5.4904,5.3662,5.4549,31600.0],["2017-02-24",5.4017,5.4638,5.3662,5.4549,47600.0],["2017-02-27",5.4549,5.5347,5.4549,5.517,38000.0],["2017-02-28",5.4726,5.4726,5.1445,5.1711,110400.0],["2017-03-01",5.2598,5.2952,5.2154,5.242,37600.0],["2017-03-02",5.2864,5.2864,5.0558,5.0912,40000.0],["2017-03-03",5.0912,5.2243,5.0292,5.1711,109200.0],["2017-03-06",5.1267,5.1888,5.0824,5.109,38000.0],["2017-03-07",5.075,5.075,5.0214,5.0482,30000.0],["2017-03-08",5.0482,5.075,5.0125,5.0125,34000.0],["2017-03-09",5.0036,5.0393,4.9857,5.0036,23200.0],["2017-03-10",5.0572,5.075,4.9857,5.0125,102400.0],["2017-03-13",5.0214,5.1465,5.0214,5.1286,99200.0],["2017-03-14",5.1018,5.1465,5.0482,5.1286,113200.0],["2017-03-15",5.075,5.1554,5.075,5.1376,40800.0],["2017-03-16",5.1108,5.1286,5.084,5.1286,70400.0],["2017-03-17",5.1108,5.2091,5.0929,5.2001,316400.0],["2017-03-20",5.1733,5.1733,5.1376,5.1554,38400.0],["2017-03-21",5.1554,5.1733,5.1108,5.1108,100400.0],["2017-03-22",5.084,5.1286,5.0482,5.0661,91200.0],["2017-03-23",5.084,5.2001,5.075,5.1912,20800.0],["2017-03-24",5.1912,5.2359,5.1733,5.218,44800.0],["2017-03-27",5.1644,5.2269,5.1108,5.2001,26400.0],["2017-03-28",5.2001,5.2716,5.2001,5.2448,34000.0],["2017-03-29",5.2537,5.3163,5.218,5.2448,30000.0],["2017-03-30",5.2537,5.4056,5.2537,5.3967,83200.0],["2017-03-31",5.3609,5.4467,5.3609,5.3699,126400.0],["2017-04-03",5.3788,5.4056,5.3431,5.3699,79600.0],["2017-04-04",5.352,5.3878,5.352,5.3699,47200.0],["2017-04-05",5.3967,5.4414,5.3341,5.352,108400.0],["2017-04-06",5.3609,5.3878,5.352,5.3699,46400.0],["2017-04-07",5.3699,5.4414,5.3609,5.4056,114800.0],["2017-04-10",5.4235,5.4324,5.3252,5.3788,57200.0],["2017-04-11",5.3967,5.4682,5.3341,5.4592,51600.0],["2017-04-12",5.4682,5.4771,5.3431,5.4324,100000.0],["2017-04-13",5.4414,5.4503,5.3341,5.352,53600.0],["2017-04-17",5.352,5.3609,5.2895,5.3609,94000.0],["2017-04-18",5.3788,5.4503,5.3556,5.4414,39600.0],["2017-04-19",5.4146,5.4682,5.4146,5.4324,72000.0],["2017-04-20",5.4324,5.4682,5.4324,5.4592,46400.0],["2017-04-21",5.4592,5.486,5.4056,5.4324,61600.0],["2017-04-24",5.495,5.5396,5.4503,5.5039,62000.0],["2017-04-25",5.5039,5.6826,5.5039,5.6647,68000.0],["2017-04-26",5.6737,5.8524,5.6379,5.7451,86000.0],["2017-04-27",5.7452,5.7809,5.7005,5.7183,46400.0],["2017-04-28",5.7094,5.7452,5.7005,5.7183,118400.0],["2017-05-01",5.7362,5.8524,5.7273,5.8166,86400.0],["2017-05-02",5.7809,5.8256,5.7237,5.7451,36000.0],["2017-05-03",5.7362,5.8077,5.7273,5.772,42400.0],["2017-05-04",5.7487,5.8077,5.6826,5.7005,58800.0],["2017-05-05",5.6737,5.7005,5.629,5.629,39200.0],["2017-05-08",5.6379,5.6826,5.5933,5.6201,48400.0],["2017-05-09",5.6469,5.6469,5.3878,5.4503,81600.0],["2017-05-10",5.4414,5.4592,5.4235,5.4324,22000.0],["2017-05-11",5.3878,5.4414,5.3252,5.4146,62000.0],["2017-05-12",5.4056,5.4056,5.3234,5.3431,24000.0],["2017-05-15",5.3878,5.5218,5.3431,5.4503,230000.0],["2017-05-16",5.3967,5.3967,5.3073,5.3163,35200.0],["2017-05-17",5.2537,5.2984,5.1072,5.2269,106400.0],["2017-05-18",5.218,5.4146,5.218,5.3431,229600.0],["2017-05-19",5.3431,5.4146,5.2359,5.2627,264800.0],["2017-05-22",5.2448,5.3163,5.2055,5.2627,240000.0],["2017-05-23",5.2448,5.3163,5.2448,5.3073,134800.0],["2017-05-24",5.3073,5.4056,5.2895,5.2984,70000.0],["2017-05-25",5.2805,5.3699,5.2805,5.352,74000.0],["2017-05-26",5.3609,5.495,5.352,5.4771,43200.0],["2017-05-30",5.4771,5.486,5.3431,5.352,50800.0],["2017-05-31",5.3609,5.3609,5.2359,5.3073,92800.0],["2017-06-01",5.3073,5.4235,5.2984,5.3967,52800.0],["2017-06-02",5.3788,5.6111,5.3788,5.5039,62400.0],["2017-06-05",5.4592,5.5575,5.4431,5.4503,41200.0],["2017-06-06",5.4521,5.4845,5.3621,5.4431,34400.0],["2017-06-07",5.4341,5.4341,5.2991,5.2991,50800.0],["2017-06-08",5.3621,5.623,5.3621,5.5691,66800.0],["2017-06-09",5.596,5.857,5.596,5.812,74800.0],["2017-06-12",5.83,5.8839,5.686,5.731,53200.0],["2017-06-13",5.731,5.767,5.677,5.713,39200.0],["2017-06-14",5.4791,5.776,5.4791,5.749,34800.0],["2017-06-15",5.722,5.776,5.659,5.758,36400.0],["2017-06-16",5.722,5.767,5.668,5.749,216800.0],["2017-06-19",5.74,5.776,5.686,5.713,32400.0],["2017-06-20",5.695,5.722,5.677,5.704,35200.0],["2017-06-21",5.677,5.74,5.4881,5.4971,39600.0],["2017-06-22",5.4791,5.5241,5.4791,5.5061,16400.0],["2017-06-23",5.4971,5.4971,5.3981,5.4791,148000.0],["2017-06-26",5.4431,5.4881,5.4251,5.4611,24000.0],["2017-06-27",5.4611,5.4791,5.4251,5.4251,30000.0],["2017-06-28",5.4611,5.5331,5.4521,5.4881,25200.0],["2017-06-29",5.5151,5.5331,5.4161,5.4881,39200.0],["2017-06-30",5.5061,5.5061,5.4521,5.4701,25600.0],["2017-07-03",5.4611,5.5421,5.4431,5.5331,19200.0],["2017-07-05",5.4701,5.587,5.4701,5.5241,31200.0],["2017-07-06",5.5241,5.596,5.5061,5.5151,36400.0],["2017-07-07",5.4791,5.5691,5.4521,5.5601,21200.0],["2017-07-10",5.4881,5.5691,5.4665,5.5241,20800.0],["2017-07-11",5.5511,5.5511,5.4341,5.4341,27600.0],["2017-07-12",5.4341,5.5151,5.4287,5.5151,30000.0],["2017-07-13",5.5061,5.5205,5.4791,5.5061,11600.0],["2017-07-14",5.4881,5.4881,5.3711,5.3711,38000.0],["2017-07-17",5.3171,5.3441,5.2272,5.3441,32400.0],["2017-07-18",5.3171,5.3891,5.2902,5.3621,21200.0],["2017-07-19",5.3261,5.4251,5.3261,5.3981,37600.0],["2017-07-20",5.4161,5.4251,5.3621,5.3981,36000.0],["2017-07-21",5.4341,5.4341,5.2992,5.3531,59600.0],["2017-07-24",5.3441,5.3441,5.2542,5.2902,20400.0],["2017-07-25",5.3621,5.3801,5.3171,5.3351,38800.0],["2017-07-26",5.3441,5.3981,5.3261,5.3261,24000.0],["2017-07-27",5.3081,5.3351,5.1912,5.2002,38400.0],["2017-07-28",5.1912,5.2542,5.1768,5.2092,33600.0],["2017-07-31",5.1912,5.3081,5.1912,5.2452,41600.0],["2017-08-01",5.2452,5.2902,5.2362,5.2902,11200.0],["2017-08-02",5.2902,5.3171,5.2002,5.2542,79600.0],["2017-08-03",5.1552,5.1732,5.0832,5.1102,35200.0],["2017-08-04",5.1822,5.2002,5.0922,5.1012,33200.0],["2017-08-07",5.0652,5.0796,4.9753,4.9843,36000.0],["2017-08-08",4.9483,5.0922,4.9483,5.0382,31200.0],["2017-08-09",5.0382,5.0652,5.0023,5.0113,39200.0],["2017-08-10",5.0023,5.0023,4.9123,4.9213,28800.0],["2017-08-11",4.9141,4.9141,4.7341,4.7593,26400.0],["2017-08-14",4.7503,5.0113,4.7503,4.9843,116800.0],["2017-08-15",4.9843,5.0832,4.8943,4.9123,35200.0],["2017-08-16",4.9573,5.0832,4.9501,5.0562,52000.0],["2017-08-17",5.0382,5.1822,4.9573,4.9663,72800.0],["2017-08-18",4.9663,4.9843,4.9123,4.9393,100400.0],["2017-08-21",4.9303,4.9393,4.9033,4.9033,24400.0],["2017-08-22",4.9213,4.9969,4.9213,4.9933,15200.0],["2017-08-23",4.9663,4.9753,4.9483,4.9483,16000.0],["2017-08-24",4.9303,4.9393,4.8943,4.9123,73600.0],["2017-08-25",4.9483,5.1102,4.9357,5.0472,252800.0],["2017-08-28",5.0742,5.3171,5.0652,5.3081,153600.0],["2017-08-29",5.3081,5.4431,5.2812,5.2991,137600.0],["2017-08-30",5.3441,5.4431,5.2812,5.2991,110000.0],["2017-08-31",5.3441,5.4341,5.3351,5.3711,99600.0],["2017-09-01",5.3981,5.4215,5.3801,5.3981,58400.0],["2017-09-05",5.3981,5.3981,5.2902,5.2991,51600.0],["2017-09-06",5.3209,5.3844,5.3028,5.3662,47200.0],["2017-09-07",5.3662,5.3662,5.3118,5.339,51200.0],["2017-09-08",5.339,5.3662,5.3263,5.3572,94400.0],["2017-09-11",5.4206,5.4297,5.3572,5.4206,220400.0],["2017-09-12",5.4387,5.4931,5.4206,5.4206,71200.0],["2017-09-13",5.4116,5.5656,5.4116,5.4841,100400.0],["2017-09-14",5.5022,5.5747,5.475,5.4931,340000.0],["2017-09-15",5.5022,5.6291,5.4931,5.5928,269200.0],["2017-09-18",5.62,5.7832,5.611,5.7832,110400.0],["2017-09-19",5.8013,5.8829,5.7506,5.8829,186400.0],["2017-09-20",5.901,6.1548,5.8974,6.1005,144000.0],["2017-09-21",6.1186,6.182,6.0551,6.0823,152400.0],["2017-09-22",6.0914,6.173,6.0461,6.1639,79600.0],["2017-09-25",6.182,6.2092,6.0968,6.1095,126800.0],["2017-09-26",6.1095,6.2455,6.1095,6.182,164800.0],["2017-09-27",6.2002,6.454,6.1911,6.4087,152800.0],["2017-09-28",6.3633,6.4902,6.2963,6.3996,216000.0],["2017-09-29",6.3905,6.4268,6.2908,6.3361,292800.0],["2017-10-02",6.3724,6.463,6.3361,6.3996,210400.0],["2017-10-03",6.4268,6.4413,6.3452,6.3815,93200.0],["2017-10-04",6.3724,6.4177,6.2727,6.2727,98400.0],["2017-10-05",6.3089,6.3724,6.2818,6.2999,104400.0],["2017-10-06",6.2908,6.3343,6.2546,6.2727,52800.0],["2017-10-09",6.3089,6.3815,6.2817,6.3724,49200.0],["2017-10-10",6.3815,6.5084,6.3815,6.4812,54400.0],["2017-10-11",6.4902,6.6534,6.4449,6.5084,147200.0],["2017-10-12",6.5174,6.5174,6.4449,6.454,50000.0],["2017-10-13",6.463,6.4812,6.3905,6.454,41600.0],["2017-10-16",6.463,6.5084,6.2908,6.318,123600.0],["2017-10-17",6.2908,6.3633,6.2727,6.2727,32400.0],["2017-10-18",6.3271,6.4721,6.2999,6.4177,71600.0],["2017-10-19",6.3815,6.4358,6.3361,6.3724,49200.0],["2017-10-20",6.4358,6.4721,6.396,6.4721,40400.0],["2017-10-23",6.4721,6.4812,6.4087,6.463,53600.0],["2017-10-24",6.4993,6.5628,6.4721,6.4721,60800.0],["2017-10-25",6.4358,6.5718,6.3815,6.5537,260400.0],["2017-10-26",6.5537,6.5718,6.4358,6.454,68400.0],["2017-10-27",6.463,6.4721,6.3905,6.463,71600.0],["2017-10-30",6.454,6.454,6.2546,6.2546,66400.0],["2017-10-31",6.2364,6.2364,5.8648,5.892,87200.0],["2017-11-01",5.9645,6.037,5.7741,5.9192,49200.0],["2017-11-02",6.0279,6.2092,5.9192,6.2092,34400.0],["2017-11-03",6.182,6.2274,6.1277,6.1911,60400.0],["2017-11-06",6.1639,6.2636,6.1005,6.1911,56400.0],["2017-11-07",6.0279,6.182,5.9826,6.0551,56800.0],["2017-11-08",6.0551,6.1639,6.0189,6.1005,53600.0],["2017-11-09",6.0461,6.0551,5.9427,6.0098,43600.0],["2017-11-10",6.0098,6.0642,5.9826,5.9826,38000.0],["2017-11-13",5.9826,6.037,5.9101,6.037,28400.0],["2017-11-14",5.9917,6.0914,5.843,6.0733,46400.0],["2017-11-15",6.0098,6.1005,6.0098,6.037,27600.0],["2017-11-16",6.037,6.2546,6.037,6.173,83200.0],["2017-11-17",6.1277,6.2546,6.0914,6.2092,35200.0],["2017-11-20",6.182,6.2818,6.182,6.2818,33200.0],["2017-11-21",6.2509,6.3452,6.2509,6.3452,53600.0],["2017-11-22",6.318,6.3724,6.2999,6.2999,43600.0],["2017-11-24",6.2183,6.2636,6.1911,6.2002,17600.0],["2017-11-27",6.2364,6.3144,6.2364,6.2908,65200.0],["2017-11-28",6.2908,6.5356,6.2908,6.5174,58800.0],["2017-11-29",6.5265,6.88,6.5265,6.7984,69600.0],["2017-11-30",6.7712,6.8347,6.677,6.7894,151200.0],["2017-12-01",6.8256,6.8528,6.5863,6.6625,151600.0],["2017-12-04",6.7894,6.9163,6.7531,6.8709,80800.0],["2017-12-05",6.8891,6.9072,6.744,6.8075,145600.0],["2017-12-06",6.7838,6.9114,6.7838,6.8658,76000.0],["2017-12-07",6.875,6.875,6.6653,6.6744,62800.0],["2017-12-08",6.7291,6.7291,6.3917,6.4373,76400.0],["2017-12-11",6.4829,6.5285,6.4738,6.5011,69200.0],["2017-12-12",6.5194,6.5376,6.4099,6.4191,48400.0],["2017-12-13",6.4373,6.5558,6.4191,6.4373,43600.0],["2017-12-14",6.4282,6.4774,6.2732,6.2732,48400.0],["2017-12-15",6.2914,6.4464,6.2914,6.4282,213600.0],["2017-12-18",6.4647,6.6379,6.4647,6.5102,65200.0],["2017-12-19",6.5102,6.5102,6.3097,6.3461,50400.0],["2017-12-20",6.3917,6.4464,6.3552,6.3552,44000.0],["2017-12-21",6.3917,6.6014,6.3826,6.5832,57200.0],["2017-12-22",6.5376,6.5376,6.3826,6.3826,39600.0],["2017-12-26",6.3917,6.3917,6.1638,6.2002,32400.0],["2017-12-27",6.1638,6.2732,6.1638,6.2002,64400.0],["2017-12-28",6.1638,6.2367,6.1382,6.2002,30800.0],["2017-12-29",6.2002,6.2367,6.1638,6.1729,58000.0],["2018-01-02",6.1911,6.2367,6.1182,6.1546,32800.0],["2018-01-03",6.1455,6.1455,6.0361,6.0635,38000.0],["2018-01-04",6.1091,6.3224,6.0635,6.0635,51200.0],["2018-01-05",6.1455,6.1455,6.0543,6.1364,49600.0],["2018-01-08",6.1364,6.2367,6.0817,6.1546,57200.0],["2018-01-09",6.1729,6.2185,6.1729,6.1911,12000.0],["2018-01-10",6.1729,6.3315,6.1729,6.2641,27200.0],["2018-01-11",6.2823,6.5376,6.2641,6.4829,35600.0],["2018-01-12",6.3607,6.5285,6.3607,6.4008,36800.0],["2018-01-16",6.4063,6.5102,6.2458,6.2823,42800.0],["2018-01-17",6.3279,6.3461,6.2367,6.337,34400.0],["2018-01-18",6.2914,6.3826,6.2276,6.2914,35600.0],["2018-01-19",6.2732,6.3644,6.2276,6.3644,28000.0],["2018-01-22",6.3644,6.4063,6.2458,6.2732,133600.0],["2018-01-23",6.2732,6.3461,6.2641,6.2732,80400.0],["2018-01-24",6.2549,6.3005,6.1382,6.1729,33600.0],["2018-01-25",6.2185,6.2549,6.1729,6.182,23200.0],["2018-01-26",6.2458,6.2458,6.1273,6.2002,37200.0],["2018-01-29",6.2002,6.2185,6.1364,6.1546,27200.0],["2018-01-30",6.1546,6.1638,6.1091,6.1364,21200.0],["2018-01-31",6.0999,6.1455,6.0817,6.0999,37600.0],["2018-02-01",6.0452,6.0452,5.9541,5.9814,30800.0],["2018-02-02",5.9632,6.0999,5.9449,6.0999,42400.0],["2018-02-05",6.0452,6.1091,6.0179,6.0179,132400.0],["2018-02-06",6.0179,6.1091,6.0179,6.0452,99600.0],["2018-02-07",6.0452,6.0999,6.0179,6.027,43600.0],["2018-02-08",6.0726,6.1546,6.0179,6.0635,101600.0],["2018-02-09",6.0817,6.2367,6.0817,6.2094,63200.0],["2018-02-12",6.2367,6.3097,6.1455,6.2914,82400.0],["2018-02-13",6.2823,6.2823,6.1364,6.2094,62400.0],["2018-02-14",6.1455,6.182,6.0635,6.1091,76400.0],["2018-02-15",6.1455,6.1638,6.0817,6.1273,29200.0],["2018-02-16",6.0999,6.1638,6.0999,6.1546,34800.0],["2018-02-20",6.1638,6.1638,6.0543,6.1455,36400.0],["2018-02-21",6.1546,6.2549,6.1182,6.1182,43200.0],["2018-02-22",6.0999,6.2002,6.0635,6.1091,36800.0],["2018-02-23",6.0817,6.1911,6.0726,6.1729,36400.0],["2018-02-26",6.182,6.2823,6.182,6.2732,59200.0],["2018-02-27",6.3005,6.4008,6.2002,6.2094,22400.0],["2018-02-28",6.2367,6.2458,6.0452,6.0635,56800.0],["2018-03-01",6.0726,6.1455,6.0635,6.1091,71600.0],["2018-03-02",6.1273,6.2823,6.1273,6.2823,233600.0],["2018-03-05",6.3097,6.41,6.2823,6.3917,98400.0],["2018-03-06",6.41,6.5467,6.3644,6.5376,36000.0],["2018-03-07",6.5449,6.6184,6.5174,6.6184,62800.0],["2018-03-08",6.6184,6.6184,6.5082,6.5358,49600.0],["2018-03-09",6.6092,6.6184,6.5358,6.5449,52000.0],["2018-03-12",6.5358,6.6092,6.5358,6.6092,29600.0],["2018-03-13",6.6092,6.6184,6.5633,6.6,45200.0],["2018-03-14",6.6092,6.6184,6.5725,6.6,38000.0],["2018-03-15",6.6092,6.6092,6.4807,6.5358,41600.0],["2018-03-16",6.5266,6.6184,6.5266,6.6184,146400.0],["2018-03-19",6.6092,6.6184,6.5817,6.6184,63600.0],["2018-03-20",6.5817,6.6074,6.5082,6.5541,45600.0],["2018-03-21",6.5541,6.6184,6.499,6.6092,24000.0],["2018-03-22",6.5541,6.6184,6.4807,6.4807,32400.0],["2018-03-23",6.4807,6.4807,6.242,6.2512,66000.0],["2018-03-26",6.343,6.3981,6.3063,6.3797,56400.0],["2018-03-27",6.3522,6.3797,6.2053,6.2328,36800.0],["2018-03-28",6.2604,6.3246,6.2512,6.3155,34800.0],["2018-03-29",6.3338,6.3981,6.3338,6.343,52800.0],["2018-04-02",6.343,6.343,6.1686,6.2512,33200.0],["2018-04-03",6.2971,6.3155,6.1594,6.2512,51600.0],["2018-04-04",6.2604,6.3705,6.2604,6.343,22000.0],["2018-04-05",6.3246,6.4164,6.3246,6.4073,23600.0],["2018-04-06",6.4164,6.4164,6.3705,6.3797,57200.0],["2018-04-09",6.4532,6.4532,6.3797,6.3797,19200.0],["2018-04-10",6.4256,6.4532,6.3871,6.4256,44400.0],["2018-04-11",6.444,6.6092,6.3999,6.5817,76400.0],["2018-04-12",6.5725,6.6276,6.5725,6.6,37600.0],["2018-04-13",6.6184,6.6184,6.5358,6.5358,15600.0],["2018-04-16",6.5725,6.5817,6.5358,6.5633,20800.0],["2018-04-17",6.5725,6.5725,6.5266,6.5725,42000.0],["2018-04-18",6.5725,6.6,6.5449,6.5449,41200.0],["2018-04-19",6.5633,6.6129,6.5449,6.5449,20400.0],["2018-04-20",6.5266,6.5486,6.5174,6.5449,27200.0],["2018-04-23",6.5284,6.5725,6.5266,6.5541,11200.0],["2018-04-24",6.5633,6.6,6.5082,6.5541,36800.0],["2018-04-25",6.5817,6.5908,6.4899,6.499,58400.0],["2018-04-26",6.4807,6.5082,6.444,6.4715,46000.0],["2018-04-27",6.4899,6.4899,6.4532,6.4532,17600.0],["2018-04-30",6.499,6.499,6.444,6.4623,79200.0],["2018-05-01",6.4623,6.5449,6.444,6.5449,40800.0],["2018-05-02",6.5633,6.6184,6.5541,6.6092,46000.0],["2018-05-03",6.5358,6.6276,6.499,6.6092,68400.0],["2018-05-04",6.6184,6.6459,6.6,6.6459,162800.0],["2018-05-07",6.6643,6.7744,6.6551,6.7744,128000.0],["2018-05-08",6.7469,6.8754,6.7469,6.8479,96400.0],["2018-05-09",6.857,6.9856,6.857,6.9672,84800.0],["2018-05-10",6.9488,7.0406,6.9213,7.0039,55600.0],["2018-05-11",7.0315,7.0315,6.8938,6.9121,65200.0],["2018-05-14",6.9764,6.9764,6.7285,6.7653,90400.0],["2018-05-15",6.7285,6.8111,6.7285,6.7928,101200.0],["2018-05-16",6.8295,7.1875,6.8203,7.1416,105200.0],["2018-05-17",7.1233,7.1508,7.0865,7.1508,66000.0],["2018-05-18",7.1416,7.1545,7.1049,7.1324,54000.0],["2018-05-21",7.0774,7.2059,7.0774,7.1783,158000.0],["2018-05-22",7.1508,7.1967,7.0957,7.0957,54400.0],["2018-05-23",7.1141,7.1416,7.0865,7.1416,106400.0],["2018-05-24",7.1508,7.3068,7.1233,7.2793,61600.0],["2018-05-25",7.3068,7.3344,7.2701,7.2885,30000.0],["2018-05-29",7.3068,7.3436,7.1233,7.2242,78800.0],["2018-05-30",7.2426,7.3436,7.0498,7.316,99600.0],["2018-05-31",7.2977,7.3527,7.2609,7.2885,95200.0],["2018-06-01",7.316,7.3582,7.316,7.3436,76400.0],["2018-06-04",7.3527,7.4445,7.3436,7.3986,112400.0],["2018-06-05",7.3344,7.5088,7.3179,7.4262,177200.0],["2018-06-06",7.4705,7.5167,7.4059,7.452,78400.0],["2018-06-07",7.4428,7.4705,7.4151,7.4243,90400.0],["2018-06-08",7.3782,7.4243,7.3597,7.3597,110400.0],["2018-06-11",7.3412,7.3412,7.175,7.2212,98000.0],["2018-06-12",7.2396,7.2396,7.1214,7.1381,80000.0],["2018-06-13",7.1288,7.2267,7.1288,7.1935,76000.0],["2018-06-14",7.2212,7.2212,7.1196,7.1935,40400.0],["2018-06-15",7.2027,7.2895,7.1288,7.2489,105200.0],["2018-06-18",7.2489,7.2766,7.09,7.2673,76000.0],["2018-06-19",7.2304,7.3505,7.2304,7.3412,45200.0],["2018-06-20",7.3504,7.3874,7.3227,7.3874,62800.0],["2018-06-21",7.3874,7.4059,7.3228,7.3689,72800.0],["2018-06-22",7.3966,7.4336,7.295,7.3782,264800.0],["2018-06-25",7.3874,7.3966,7.295,7.3874,120800.0],["2018-06-26",7.3966,7.4336,7.3135,7.4243,119600.0],["2018-06-27",7.4336,7.4336,7.2766,7.2766,151600.0],["2018-06-28",7.2858,7.3412,7.2304,7.2489,64800.0],["2018-06-29",7.2673,7.3412,7.1935,7.3043,106400.0],["2018-07-02",7.2766,7.4243,7.2489,7.4243,90400.0],["2018-07-03",7.3874,7.5259,7.3874,7.489,46000.0],["2018-07-05",7.452,7.489,7.4151,7.489,176000.0],["2018-07-06",7.4797,7.5721,7.4705,7.5721,70800.0],["2018-07-09",7.5905,7.7198,7.5795,7.7106,78800.0],["2018-07-10",7.7014,7.7014,7.4797,7.5167,89200.0],["2018-07-11",7.489,7.5259,7.3966,7.4336,76000.0],["2018-07-12",7.4613,7.4613,7.2673,7.2766,41200.0],["2018-07-13",7.2858,7.295,7.1565,7.1658,65600.0],["2018-07-16",7.1565,7.2175,7.1288,7.1842,54400.0],["2018-07-17",7.1935,7.2304,7.1842,7.1935,63600.0],["2018-07-18",7.1935,7.2341,7.175,7.2212,55200.0],["2018-07-19",7.2304,7.3874,7.2304,7.3505,74000.0],["2018-07-20",7.3597,7.3874,7.3228,7.3689,63200.0],["2018-07-23",7.3782,7.452,7.3597,7.3874,106800.0],["2018-07-24",7.4151,7.4299,7.3228,7.3689,44800.0],["2018-07-25",7.3689,7.3782,7.295,7.3689,46800.0],["2018-07-26",7.3782,7.4022,7.332,7.3874,69600.0],["2018-07-27",7.3874,7.3874,7.2766,7.3227,76000.0],["2018-07-30",7.3043,7.3782,7.2489,7.2489,39600.0],["2018-07-31",7.3597,7.4797,7.332,7.4428,79600.0],["2018-08-01",7.4797,7.609,7.4483,7.4797,79200.0],["2018-08-02",7.4705,7.5998,7.3874,7.5905,101200.0],["2018-08-03",7.5998,7.6736,7.5998,7.6552,132800.0],["2018-08-06",7.6921,7.766,7.6552,7.7014,101200.0],["2018-08-07",7.7106,7.8029,7.7014,7.8029,120800.0],["2018-08-08",7.8214,7.9876,7.766,7.8306,248000.0],["2018-08-09",7.8399,7.886,7.8122,7.8399,111600.0],["2018-08-10",7.8399,8.1317,7.8306,7.923,144400.0],["2018-08-13",7.9414,8.0153,7.9414,8.0061,87600.0],["2018-08-14",8.0338,8.1723,8.0042,8.1354,108400.0],["2018-08-15",8.1261,8.2369,7.9876,8.0523,68000.0],["2018-08-16",8.08,8.2462,8.08,8.2092,95600.0],["2018-08-17",8.1723,8.3385,8.1723,8.3016,121600.0],["2018-08-20",8.3016,8.3016,8.1261,8.1815,70000.0],["2018-08-21",8.1538,8.3016,8.1446,8.2369,71600.0],["2018-08-22",8.1908,8.3385,8.1908,8.2831,100000.0],["2018-08-23",8.2739,8.2739,8.1446,8.1723,54000.0],["2018-08-24",8.1815,8.1815,8.0005,8.1446,64800.0],["2018-08-27",8.1538,8.1815,8.1077,8.1354,71200.0],["2018-08-28",8.1261,8.1538,8.0523,8.0707,46000.0],["2018-08-29",8.0892,8.1169,8.0449,8.08,32400.0],["2018-08-30",8.0615,8.1815,8.0615,8.1446,44800.0],["2018-08-31",8.1538,8.2646,8.1538,8.2277,91600.0],["2018-09-04",8.2277,8.3847,8.1908,8.3755,77200.0],["2018-09-05",8.3513,8.3513,8.2398,8.2491,43600.0],["2018-09-06",8.2584,8.2677,8.1748,8.1934,24800.0],["2018-09-07",8.1841,8.2491,8.1748,8.2398,33600.0],["2018-09-10",8.2212,8.3327,8.2027,8.2863,59600.0],["2018-09-11",8.2863,8.3569,8.2305,8.3141,43600.0],["2018-09-12",8.3327,8.3327,8.212,8.2491,40000.0],["2018-09-13",8.2863,8.2863,8.1005,8.1376,62400.0],["2018-09-14",8.1469,8.2212,8.1191,8.1841,26000.0],["2018-09-17",8.1655,8.1655,7.9983,8.0726,64400.0],["2018-09-18",8.0726,8.1376,7.911,7.9426,61600.0],["2018-09-19",7.9611,7.9797,7.8775,7.8775,50400.0],["2018-09-20",7.9054,8.0819,7.9054,8.0447,41600.0],["2018-09-21",7.9983,8.0169,7.9147,7.989,155600.0],["2018-09-24",7.9611,7.9611,7.8218,7.8404,58800.0],["2018-09-25",7.8682,7.8682,7.7661,7.7846,48000.0],["2018-09-26",7.8032,7.8088,7.6546,7.6546,59200.0],["2018-09-27",7.6546,7.6955,7.636,7.6546,56800.0],["2018-09-28",7.6546,7.7363,7.6546,7.7196,33600.0],["2018-10-01",7.7233,7.727,7.6453,7.6602,71600.0],["2018-10-02",7.6657,7.6936,7.6453,7.6583,41200.0],["2018-10-03",7.6825,7.8218,7.6564,7.7921,52400.0],["2018-10-04",7.7995,7.9221,7.7939,7.9147,83600.0],["2018-10-05",7.937,7.937,7.8237,7.8794,42000.0],["2018-10-08",7.9017,7.9556,7.8812,7.924,34800.0],["2018-10-09",7.9277,8.0187,7.9221,7.989,59600.0],["2018-10-10",8.0002,8.015,7.8961,7.8961,60800.0],["2018-10-11",7.9035,7.937,7.6286,7.6472,68000.0],["2018-10-12",7.701,7.701,7.2384,7.3239,116000.0],["2018-10-15",7.3387,7.4595,7.3072,7.3963,73200.0],["2018-10-16",7.4168,7.4391,7.3294,7.4186,47600.0],["2018-10-17",7.4186,7.4316,7.2737,7.4075,69600.0],["2018-10-18",7.3796,7.4075,7.3016,7.3369,37600.0],["2018-10-19",7.3053,7.3053,7.0972,7.1009,53200.0],["2018-10-22",7.1511,7.1511,7.0508,7.0508,27600.0],["2018-10-23",6.9802,6.9857,6.852,6.969,36400.0],["2018-10-24",6.9746,7.0192,6.616,6.616,59600.0],["2018-10-25",6.7331,6.9411,6.6104,6.9393,83600.0],["2018-10-26",6.8705,6.9077,6.6755,6.8798,42000.0],["2018-10-29",6.956,6.956,6.512,6.904,48000.0],["2018-10-30",7.0136,7.0935,6.7089,7.0749,64800.0],["2018-10-31",7.1288,7.1288,6.9672,7.0656,90400.0],["2018-11-01",7.0935,7.1121,7.0117,7.0656,61600.0],["2018-11-02",7.0731,7.1752,7.0731,7.1529,48000.0],["2018-11-05",7.1492,7.1492,7.0415,7.0675,44400.0],["2018-11-06",6.9746,7.0693,6.9746,7.0693,18400.0],["2018-11-07",7.1065,7.179,7.0452,7.179,46400.0],["2018-11-08",7.166,7.2013,7.1567,7.1957,27200.0],["2018-11-09",7.1715,7.2068,6.995,7.0136,92800.0],["2018-11-12",6.982,7.0489,6.8594,6.9839,41200.0],["2018-11-13",6.9857,7.0192,6.917,6.9616,30800.0],["2018-11-14",6.982,7.0117,6.7126,6.7256,31600.0],["2018-11-15",6.7089,6.904,6.6513,6.904,44800.0],["2018-11-16",6.8668,6.9374,6.7516,6.8761,42400.0],["2018-11-19",6.8037,6.9189,6.7739,6.8334,66400.0],["2018-11-20",6.8074,6.8557,6.7423,6.7962,40400.0],["2018-11-21",6.8204,6.8743,6.7386,6.8352,50800.0],["2018-11-23",6.813,6.8427,6.7516,6.8427,13200.0],["2018-11-26",6.8557,6.9058,6.839,6.8464,69600.0],["2018-11-27",6.826,6.865,6.7479,6.7999,28000.0],["2018-11-28",6.707,6.9207,6.6457,6.8854,59200.0],["2018-11-29",6.852,6.8687,6.6625,6.7907,22800.0],["2018-11-30",6.7962,6.8483,6.6569,6.7758,46800.0],["2018-12-03",6.852,6.8743,6.7293,6.7665,32000.0],["2018-12-04",6.7331,6.7331,6.577,6.5956,48400.0],["2018-12-06",6.5194,6.6253,6.4172,6.4581,61200.0],["2018-12-07",6.3671,6.4042,6.0716,6.1311,81200.0],["2018-12-10",6.1534,6.1534,5.9453,6.0661,121200.0],["2018-12-11",6.0977,6.1887,6.0679,6.1887,83600.0],["2018-12-12",6.2018,6.361,6.0763,6.3273,70800.0],["2018-12-13",6.3442,6.3442,6.1718,6.2224,35600.0],["2018-12-14",6.2393,6.2393,6.1437,6.1531,48000.0],["2018-12-17",6.1437,6.2168,6.0257,6.1831,70000.0],["2018-12-18",6.1962,6.1999,6.0707,6.0969,90800.0],["2018-12-19",6.1082,6.1737,6.0407,6.0407,78000.0],["2018-12-20",6.0314,6.0707,5.9396,5.9733,78800.0],["2018-12-21",5.9002,5.9002,5.7598,5.8141,201200.0],["2018-12-24",5.8047,5.8684,5.7504,5.7504,46800.0],["2018-12-26",5.7691,5.859,5.5556,5.8178,152000.0],["2018-12-27",5.7598,5.9864,5.6474,5.7766,99600.0],["2018-12-28",5.7392,6.0388,5.7392,6.0314,94800.0],["2018-12-31",6.0538,6.1681,6.0482,6.1569,56000.0],["2019-01-02",6.1082,6.2842,5.8721,6.2842,126000.0],["2019-01-03",6.243,6.4753,6.243,6.3929,57200.0],["2019-01-04",6.4285,6.6326,6.3236,6.6233,59600.0],["2019-01-07",6.6195,6.7019,6.4678,6.6513,61200.0],["2019-01-08",6.7075,6.7075,6.5577,6.6439,30400.0],["2019-01-09",6.6869,6.848,6.6757,6.73,62400.0],["2019-01-10",6.6982,6.7244,6.6588,6.6944,32000.0],["2019-01-11",6.6869,6.6869,6.5427,6.6233,54000.0],["2019-01-14",6.5202,6.6345,6.3798,6.5146,70800.0],["2019-01-15",6.4884,6.5333,6.4753,6.5015,45600.0],["2019-01-16",6.5408,6.6214,6.524,6.5839,95600.0],["2019-01-17",6.5746,6.6083,6.5221,6.5558,87600.0],["2019-01-18",6.5446,6.5933,6.524,6.5446,80400.0],["2019-01-22",6.5539,6.5539,6.3816,6.421,105600.0],["2019-01-23",6.4472,6.5221,6.3348,6.3966,71600.0],["2019-01-24",6.3704,6.4603,6.3423,6.3666,48400.0],["2019-01-25",6.3554,6.4584,6.3385,6.3741,62800.0],["2019-01-28",6.3142,6.4097,6.2468,6.3479,49600.0],["2019-01-29",6.3498,6.4135,6.0538,6.0613,59200.0],["2019-01-30",6.0613,6.2262,6.0613,6.1868,51600.0],["2019-01-31",6.1756,6.2374,6.1756,6.2056,55200.0],["2019-02-01",6.2168,6.2936,6.1906,6.2936,65600.0],["2019-02-04",6.2973,6.4284,6.2711,6.4284,40000.0],["2019-02-05",6.4397,6.5259,6.4153,6.5184,54800.0],["2019-02-06",6.5277,6.6233,6.4359,6.6214,41600.0],["2019-02-07",6.6045,6.6776,6.6026,6.6776,40400.0],["2019-02-08",6.6645,6.8443,6.6158,6.8443,71600.0],["2019-02-11",6.8312,7.011,6.8012,6.9979,56000.0],["2019-02-12",6.9979,7.1384,6.9979,7.0335,53200.0],["2019-02-13",7.0428,7.114,7.0166,7.0203,38800.0],["2019-02-14",7.0091,7.0091,6.9304,6.951,32800.0],["2019-02-15",6.9848,7.2376,6.9848,7.1927,68800.0],["2019-02-19",7.1889,7.3425,7.1889,7.3144,31200.0],["2019-02-20",7.3332,7.3781,7.2845,7.3406,91200.0],["2019-02-21",7.3051,7.4605,7.3051,7.4174,49600.0],["2019-02-22",7.4287,7.4287,7.3275,7.3669,79600.0],["2019-02-25",7.4081,7.4118,7.3631,7.3744,101600.0],["2019-02-26",7.365,7.4867,7.3444,7.3556,61200.0],["2019-02-27",7.3313,7.335,7.2414,7.3069,41600.0],["2019-02-28",7.2133,7.3556,7.026,7.026,55200.0],["2019-03-01",7.0522,7.1402,7.026,7.0971,61600.0],["2019-03-04",7.1496,7.1852,7.1196,7.1196,54800.0],["2019-03-05",7.1177,7.144,7.0597,7.1383,35600.0],["2019-03-06",7.099,7.1702,7.0709,7.0709,82400.0],["2019-03-07",7.0859,7.0896,6.951,6.951,45200.0],["2019-03-08",6.9304,6.9304,6.8518,6.9042,81200.0],["2019-03-11",6.8892,7.0129,6.8892,6.9848,31600.0],["2019-03-12",7.0203,7.0672,6.981,7.026,44800.0],["2019-03-13",7.0184,7.0751,6.992,6.992,65200.0],["2019-03-14",7.0165,7.0486,6.9882,6.9901,67600.0],["2019-03-15",7.0071,7.0732,6.9995,6.9995,134400.0],["2019-03-18",7.0033,7.126,7.0033,7.0996,34000.0],["2019-03-19",7.0864,7.0864,6.8315,6.8315,139200.0],["2019-03-20",6.8409,6.8787,6.7408,6.7522,62400.0],["2019-03-21",6.739,6.8145,6.6653,6.6729,53200.0],["2019-03-22",6.6257,6.6257,6.3103,6.3349,119200.0],["2019-03-25",6.3575,6.4199,6.2745,6.4199,59200.0],["2019-03-26",6.5294,6.5294,6.4331,6.5124,43600.0],["2019-03-27",6.4671,6.5275,6.4104,6.4973,54000.0],["2019-03-28",6.501,6.5879,6.4689,6.5426,34800.0],["2019-03-29",6.5426,6.5879,6.4482,6.4992,54800.0],["2019-04-01",6.5464,6.6464,6.5369,6.5992,75600.0],["2019-04-02",6.5747,6.654,6.4954,6.5728,34800.0],["2019-04-03",6.5728,6.6351,6.4992,6.4992,27200.0],["2019-04-04",6.4859,6.5483,6.4689,6.5124,23200.0],["2019-04-05",6.5501,6.62,6.5483,6.62,20800.0],["2019-04-08",6.5804,6.6219,6.5483,6.5804,35600.0],["2019-04-09",6.5822,6.5822,6.4916,6.4935,19600.0],["2019-04-10",6.4859,6.5105,6.4727,6.4803,20400.0],["2019-04-11",6.5124,6.5331,6.5029,6.5237,24000.0],["2019-04-12",6.569,6.569,6.4368,6.4727,26000.0],["2019-04-15",6.5237,6.5237,6.3613,6.4123,47600.0],["2019-04-16",6.5199,6.5577,6.4482,6.5369,35200.0],["2019-04-17",6.5275,6.5483,6.4463,6.5256,20800.0],["2019-04-18",6.5256,6.5483,6.3953,6.535,31600.0],["2019-04-22",6.4992,6.5407,6.2896,6.2896,31200.0],["2019-04-23",6.2726,6.6106,6.2726,6.5029,60400.0],["2019-04-24",6.3481,6.5407,6.3481,6.4255,64000.0],["2019-04-25",6.4255,6.535,6.3972,6.3972,38400.0],["2019-04-26",6.4199,6.569,6.4199,6.569,20400.0],["2019-04-29",6.4387,6.5671,6.4331,6.5388,42000.0],["2019-04-30",6.5615,6.7144,6.5615,6.7012,73200.0],["2019-05-01",6.7012,6.7012,6.6087,6.6087,53200.0],["2019-05-02",6.6408,6.6936,6.6257,6.6257,60800.0],["2019-05-03",6.688,6.7767,6.6408,6.7748,181200.0],["2019-05-06",6.7144,6.9655,6.6748,6.9032,157200.0],["2019-05-07",6.8334,6.9297,6.8183,6.924,59600.0],["2019-05-08",6.9485,6.9693,6.9165,6.9316,34800.0],["2019-05-09",6.8674,6.9334,6.8371,6.9108,33200.0],["2019-05-10",6.8768,6.9448,6.8768,6.9297,37600.0],["2019-05-13",6.8862,6.8862,6.6615,6.6615,55600.0],["2019-05-14",6.6313,6.8164,6.6313,6.7578,58000.0],["2019-05-15",6.7163,6.7918,6.637,6.6842,50400.0],["2019-05-16",6.5143,6.6691,6.5143,6.6672,34800.0],["2019-05-17",6.6049,6.6955,6.5747,6.6276,50800.0],["2019-05-20",6.6068,6.7012,6.6068,6.7012,38400.0],["2019-05-21",6.7031,6.7125,6.5143,6.6804,37200.0],["2019-05-22",6.6106,6.62,6.5162,6.5671,31200.0],["2019-05-23",6.5143,6.5331,6.3066,6.3103,50400.0],["2019-05-24",6.4142,6.5369,6.3273,6.5143,64400.0],["2019-05-28",6.5256,6.5879,6.4482,6.5124,76400.0],["2019-05-29",6.5143,6.5162,6.4142,6.4236,70800.0],["2019-05-30",6.4652,6.4897,6.3972,6.4123,49200.0],["2019-05-31",6.2933,6.367,6.2801,6.3122,42800.0],["2019-06-03",6.3594,6.3689,6.282,6.3349,49200.0],["2019-06-04",6.3519,6.4859,6.3519,6.4614,62800.0],["2019-06-05",6.4176,6.4557,6.3528,6.37,54000.0],["2019-06-06",6.3681,6.3985,6.3261,6.3604,34800.0],["2019-06-07",6.3376,6.3928,6.3376,6.3681,55200.0],["2019-06-10",6.3623,6.469,6.3357,6.4404,41600.0],["2019-06-11",6.4366,6.4862,6.4023,6.4538,40000.0],["2019-06-12",6.3719,6.5147,6.29,6.4652,44400.0],["2019-06-13",6.5204,6.5471,6.5147,6.5319,20400.0],["2019-06-14",6.5509,6.6557,6.4766,6.6252,45600.0],["2019-06-17",6.6214,6.6309,6.5262,6.5433,58400.0],["2019-06-18",6.5357,6.6328,6.5204,6.5585,39600.0],["2019-06-19",6.5185,6.5414,6.4652,6.5109,42800.0],["2019-06-20",6.5243,6.5319,6.4157,6.4233,44000.0],["2019-06-21",6.3852,6.53,6.3852,6.4728,139200.0],["2019-06-24",6.4347,6.5719,6.3281,6.3281,54800.0],["2019-06-25",6.3338,6.5071,6.2861,6.4385,77600.0],["2019-06-26",6.4766,6.5166,6.4023,6.4538,37600.0],["2019-06-27",6.5147,6.6252,6.5071,6.6252,67200.0],["2019-06-28",6.6405,6.8043,6.6405,6.7928,177200.0],["2019-07-01",6.8081,6.8805,6.61,6.8271,68400.0],["2019-07-02",6.8043,6.8443,6.77,6.8005,63600.0],["2019-07-03",6.7433,6.7719,6.709,6.7338,14800.0],["2019-07-05",6.7509,6.9148,6.7509,6.8976,45200.0],["2019-07-08",6.85,6.9071,6.8157,6.8709,40400.0],["2019-07-09",6.8005,6.8881,6.8005,6.8824,36800.0],["2019-07-10",6.869,6.9281,6.8024,6.8367,48400.0],["2019-07-11",6.8138,6.829,6.7643,6.829,34400.0],["2019-07-12",6.8043,7.0195,6.8043,6.9719,96800.0],["2019-07-15",6.8995,6.9376,6.8595,6.8709,56400.0],["2019-07-16",6.85,6.9281,6.8462,6.869,38000.0],["2019-07-17",6.7986,6.909,6.7986,6.8519,43600.0],["2019-07-18",6.8919,6.911,6.8729,6.8824,16800.0],["2019-07-19",6.8519,6.9205,6.8519,6.8881,38000.0],["2019-07-22",6.8748,6.9033,6.7928,6.8462,38000.0],["2019-07-23",6.8919,6.9167,6.7947,6.9167,31200.0],["2019-07-24",6.8214,7.1052,6.7357,7.05,69200.0],["2019-07-25",6.9148,7.1395,6.8938,7.0291,98800.0],["2019-07-26",6.9681,7.1491,6.4004,7.1072,125600.0],["2019-07-29",7.1072,7.1395,7.0595,7.0805,70800.0],["2019-07-30",7.01,7.2957,7.01,7.2272,55200.0],["2019-07-31",7.2615,7.5396,7.25,7.4234,93200.0],["2019-08-01",7.3053,7.3776,6.869,6.8748,65600.0],["2019-08-02",6.8081,6.9071,6.8081,6.8119,27200.0],["2019-08-05",6.7128,6.9052,6.6138,6.6138,47600.0],["2019-08-06",6.6462,6.8576,6.629,6.8462,57200.0],["2019-08-07",6.7262,6.911,6.7262,6.7814,52400.0],["2019-08-08",6.9814,7.031,6.909,6.909,52000.0],["2019-08-09",6.9281,6.9281,6.7814,6.8157,74400.0],["2019-08-12",6.829,6.8729,6.8024,6.8233,25200.0],["2019-08-13",6.8843,6.9471,6.85,6.8767,27200.0],["2019-08-14",6.7243,6.7776,6.7128,6.7567,46000.0],["2019-08-15",6.7624,6.8386,6.7433,6.8024,42800.0],["2019-08-16",6.8424,6.9795,6.7719,6.9529,77600.0],["2019-08-19",6.9852,7.0252,6.9224,7.0024,92800.0],["2019-08-20",6.9871,6.9871,6.8405,6.8424,51200.0],["2019-08-21",6.8329,6.89,6.8271,6.8443,38000.0],["2019-08-22",6.8367,6.9471,6.8367,6.9224,35200.0],["2019-08-23",6.9357,6.9567,6.6385,6.6709,50000.0],["2019-08-26",6.7186,6.949,6.7186,6.9471,42000.0],["2019-08-27",6.8348,6.8424,6.7205,6.7243,56400.0],["2019-08-28",6.7624,6.8557,6.7624,6.8138,38400.0],["2019-08-29",6.8824,6.9567,6.8424,6.9148,37600.0],["2019-08-30",6.9148,6.9224,6.8767,6.8957,34000.0],["2019-09-03",6.8595,6.9205,6.6976,6.8462,88400.0],["2019-09-04",6.8769,6.9462,6.8577,6.9019,52000.0],["2019-09-05",6.9711,7.2076,6.9711,7.1423,74800.0],["2019-09-06",7.1211,7.1807,7.1134,7.1384,47600.0],["2019-09-09",7.1423,7.371,7.1403,7.3345,62000.0],["2019-09-10",7.3537,7.373,7.3345,7.3653,82800.0],["2019-09-11",7.3518,7.6306,7.3403,7.6248,68000.0],["2019-09-12",7.5537,7.8401,7.5537,7.7863,98000.0],["2019-09-13",7.7863,7.9997,7.7863,7.9382,89600.0],["2019-09-16",7.8613,8.067,7.7209,7.9209,86800.0],["2019-09-17",7.8324,7.9305,7.7844,7.892,44800.0],["2019-09-18",7.8517,8.0689,7.8055,8.0401,100400.0],["2019-09-19",7.9459,8.1285,7.8132,7.8478,65200.0],["2019-09-20",7.8824,8.0036,7.7382,7.9017,286400.0],["2019-09-23",7.9613,8.0555,7.8882,7.9209,111200.0],["2019-09-24",7.919,7.9209,7.7517,7.7805,69600.0],["2019-09-25",7.7805,7.8498,7.694,7.7575,170000.0],["2019-09-26",7.8171,7.8171,7.619,7.619,68000.0],["2019-09-27",7.6902,7.7171,7.6094,7.6421,199200.0],["2019-09-30",7.6786,7.7267,7.6267,7.6267,165600.0],["2019-10-01",7.6902,7.7075,7.4403,7.4403,56000.0],["2019-10-02",7.4172,7.5364,7.3749,7.4691,50800.0],["2019-10-03",7.4614,7.4864,7.3326,7.3672,42800.0],["2019-10-04",7.396,7.4537,7.3287,7.371,51600.0],["2019-10-07",7.371,7.4287,7.3114,7.3499,57600.0],["2019-10-08",7.3191,7.3191,7.1826,7.1826,31200.0],["2019-10-09",7.2192,7.2518,7.1865,7.1865,32800.0],["2019-10-10",7.1692,7.2288,7.1,7.1288,52400.0],["2019-10-11",7.2095,7.3345,7.2095,7.2288,42400.0],["2019-10-14",7.1538,7.1826,7.1057,7.1769,33600.0],["2019-10-15",7.1596,7.3057,7.1596,7.2576,46800.0],["2019-10-16",7.2768,7.2768,7.1826,7.2499,28000.0],["2019-10-17",7.2826,7.2826,7.2115,7.2557,42400.0],["2019-10-18",7.2019,7.3191,7.2019,7.2768,66000.0],["2019-10-21",7.3191,7.4672,7.3191,7.4095,46800.0],["2019-10-22",7.3691,7.4768,7.3326,7.3807,52800.0],["2019-10-23",7.3826,7.4114,7.3287,7.3864,13200.0],["2019-10-24",7.3537,7.3537,7.2095,7.2538,28800.0],["2019-10-25",7.2538,7.3268,7.1807,7.1865,32400.0],["2019-10-28",7.2249,7.2576,7.0903,7.2153,56000.0],["2019-10-29",6.9423,7.521,6.9423,7.4902,66800.0],["2019-10-30",7.5018,7.7748,7.4364,7.6383,64400.0],["2019-10-31",7.6652,7.6652,7.4614,7.4883,60800.0],["2019-11-01",7.5306,7.644,7.496,7.5575,58400.0],["2019-11-04",7.6287,7.6786,7.5921,7.6325,48000.0],["2019-11-05",7.669,7.671,7.6094,7.6498,34800.0],["2019-11-06",7.619,7.6537,7.5479,7.6133,38000.0],["2019-11-07",7.6248,7.6517,7.4902,7.4902,40400.0],["2019-11-08",7.4691,7.5345,7.446,7.4902,35600.0],["2019-11-11",7.4691,7.5498,7.4595,7.5172,49200.0],["2019-11-12",7.4787,7.5825,7.4345,7.4403,48800.0],["2019-11-13",7.4287,7.4499,7.3249,7.4287,33200.0],["2019-11-14",7.4037,7.4845,7.3576,7.4326,62800.0],["2019-11-15",7.4749,7.571,7.4268,7.4979,66400.0],["2019-11-18",7.4153,7.4518,7.3191,7.3787,41200.0],["2019-11-19",7.4114,7.4979,7.3307,7.4556,35600.0],["2019-11-20",7.3999,7.4883,7.3153,7.3211,56000.0],["2019-11-21",7.3807,7.3807,7.2941,7.2961,46800.0],["2019-11-22",7.2711,7.3307,7.2249,7.2518,53200.0],["2019-11-25",7.298,7.323,7.2807,7.2807,72400.0],["2019-11-26",7.2672,7.3037,7.0865,7.1346,97600.0],["2019-11-27",7.1634,7.2634,7.1634,7.2095,39200.0],["2019-11-29",7.123,7.2057,7.123,7.2038,31600.0],["2019-12-02",7.1634,7.1653,7.0769,7.1019,36000.0],["2019-12-03",7.0365,7.0961,6.9961,7.0404,38800.0],["2019-12-04",7.0615,7.0923,6.9981,7.0096,46800.0],["2019-12-05",7.0519,7.1153,7.0019,7.05,49200.0],["2019-12-06",7.1653,7.2038,7.0961,7.1038,71200.0],["2019-12-09",7.148,7.2672,7.098,7.223,76400.0],["2019-12-10",7.2134,7.3883,7.1557,7.2845,72000.0],["2019-12-11",7.3114,7.4249,7.3114,7.3845,36400.0],["2019-12-12",7.3557,7.5152,7.323,7.4595,48400.0],["2019-12-13",7.4037,7.6613,7.396,7.5691,77600.0],["2019-12-16",7.5633,7.7594,7.5498,7.5671,57200.0],["2019-12-17",7.6075,7.6979,7.5056,7.6421,101200.0],["2019-12-18",7.7042,7.7042,7.5549,7.5801,42800.0],["2019-12-19",7.5374,7.5898,7.4192,7.4909,72400.0],["2019-12-20",7.489,7.6402,7.4211,7.615,237200.0],["2019-12-23",7.6169,7.6169,7.4327,7.4812,48800.0],["2019-12-24",7.456,7.518,7.456,7.518,7200.0],["2019-12-26",7.5219,7.5219,7.3533,7.4618,24400.0],["2019-12-27",7.4793,7.4793,7.361,7.361,39200.0],["2019-12-30",7.3591,7.4153,7.2873,7.3533,35200.0],["2019-12-31",7.3998,7.4289,7.3106,7.425,54400.0],["2020-01-02",7.4463,7.4463,7.3358,7.3668,36400.0],["2020-01-03",7.3125,7.3319,7.2466,7.266,52000.0],["2020-01-06",7.2234,7.3125,7.202,7.2156,60400.0],["2020-01-07",7.1865,7.2234,7.1865,7.2079,58400.0],["2020-01-08",7.2466,7.3552,7.2428,7.3281,44000.0],["2020-01-09",7.3184,7.4017,7.3184,7.3668,57200.0],["2020-01-10",7.33,7.394,7.3009,7.3707,103600.0],["2020-01-13",7.3765,7.5103,7.3668,7.5103,117200.0],["2020-01-14",7.4347,7.4463,7.3571,7.3688,70400.0],["2020-01-15",7.3668,7.4541,7.3048,7.4017,62800.0],["2020-01-16",7.4231,7.5801,7.3707,7.5258,34800.0],["2020-01-17",7.5723,7.5723,7.3785,7.4056,52000.0],["2020-01-21",7.3668,7.4095,7.3067,7.33,37200.0],["2020-01-22",7.3184,7.3184,7.1846,7.1865,40400.0],["2020-01-23",7.1749,7.3048,7.0838,7.3048,72000.0],["2020-01-24",7.2331,7.268,7.173,7.173,38800.0],["2020-01-27",7.173,7.4037,7.173,7.3067,72800.0],["2020-01-28",7.3397,7.4696,7.3048,7.361,36000.0],["2020-01-29",7.299,7.4579,7.2738,7.3707,103600.0],["2020-01-30",7.3087,7.4696,7.2893,7.4444,41200.0],["2020-01-31",7.4366,7.4366,7.2699,7.2951,77600.0],["2020-02-03",7.3397,7.6266,7.3397,7.3513,66400.0],["2020-02-04",7.4579,7.5025,7.3009,7.3087,60000.0],["2020-02-05",7.2912,7.4696,7.2912,7.3765,84800.0],["2020-02-06",7.4075,7.4114,7.2602,7.299,70800.0],["2020-02-07",7.299,7.3474,7.2331,7.3048,86000.0],["2020-02-10",7.3339,7.3591,7.2331,7.3513,84400.0],["2020-02-11",7.363,7.3649,7.3087,7.3087,82800.0],["2020-02-12",7.3474,7.4056,7.2873,7.3765,108000.0],["2020-02-13",7.3281,7.6964,7.3281,7.6964,117600.0],["2020-02-14",7.6964,7.7546,7.5801,7.7371,78000.0],["2020-02-18",7.7584,7.8108,7.6189,7.8108,54800.0],["2020-02-19",7.7739,7.8088,7.7352,7.7468,256400.0],["2020-02-20",7.6596,7.7565,7.5878,7.7565,96800.0],["2020-02-21",7.7584,7.8767,7.613,7.8321,85600.0],["2020-02-24",7.7119,7.7681,7.6344,7.6712,74800.0],["2020-02-25",7.6828,7.6828,7.4831,7.5336,98800.0],["2020-02-26",7.551,7.5898,7.3164,7.3668,81200.0],["2020-02-27",7.2912,7.5762,7.1129,7.1245,92800.0],["2020-02-28",7.0314,7.1187,6.5507,6.7755,116800.0],["2020-03-02",6.7426,7.1943,6.6825,7.1943,92800.0],["2020-03-03",7.1827,7.3029,6.855,6.855,86400.0],["2020-03-04",6.9306,6.981,6.8318,6.9365,70000.0],["2020-03-05",6.8337,6.9733,6.4886,6.6049,109200.0],["2020-03-06",6.413,6.572,6.0292,6.5526,110000.0],["2020-03-09",6.2521,6.4208,5.7132,5.7965,86800.0],["2020-03-10",5.9361,6.2056,5.5736,5.7985,108000.0],["2020-03-11",5.6769,5.7377,5.4357,5.522,101200.0],["2020-03-12",5.2416,5.2475,4.9435,5.1239,124800.0],["2020-03-13",5.3475,5.7181,5.2651,5.6887,145600.0],["2020-03-16",4.9298,5.2926,4.5297,4.5297,127600.0],["2020-03-17",4.6317,5.6808,4.1591,5.1749,154000.0],["2020-03-18",5.0121,5.1141,3.9532,3.9532,110000.0],["2020-03-19",3.9219,5.2847,3.3963,4.4337,152800.0],["2020-03-20",4.4356,5.1984,4.118,4.1611,277200.0],["2020-03-23",4.1709,4.4297,3.8101,4.3219,179200.0],["2020-03-24",4.6003,4.9788,4.4258,4.8984,120800.0],["2020-03-25",4.9415,5.7102,4.7082,4.8082,106800.0],["2020-03-26",4.818,5.469,4.818,5.469,91200.0],["2020-03-27",5.2298,5.5122,4.9121,4.9513,90400.0],["2020-03-30",4.9514,5.3337,4.9494,5.3337,63600.0],["2020-03-31",5.2886,5.2945,4.7592,5.2945,129200.0],["2020-04-01",4.9317,4.9808,4.5101,4.5141,149600.0],["2020-04-02",4.5199,4.8004,4.3376,4.6376,82800.0],["2020-04-03",4.5239,4.8337,4.3533,4.4141,68000.0],["2020-04-06",4.5827,4.8886,4.3042,4.8611,230000.0],["2020-04-07",5.069,5.2278,4.6474,4.8494,75600.0],["2020-04-08",4.7709,4.8337,4.4356,4.6258,119200.0],["2020-04-09",4.6866,4.9945,4.6866,4.9023,175600.0],["2020-04-13",4.9004,4.9004,4.6062,4.7278,82800.0],["2020-04-14",4.9004,4.9004,4.6258,4.6415,69200.0],["2020-04-15",4.5121,4.5317,4.2258,4.265,118000.0],["2020-04-16",4.3376,4.469,3.7885,4.0552,143600.0],["2020-04-17",4.1611,4.3729,4.0611,4.0925,163600.0],["2020-04-20",4.0219,4.2709,4.0219,4.2356,220000.0],["2020-04-21",4.1297,4.318,4.0258,4.1984,150400.0],["2020-04-22",4.2395,4.3337,4.1219,4.2748,89200.0],["2020-04-23",4.4356,4.5631,4.3513,4.5199,143600.0],["2020-04-24",4.4748,4.4807,4.3944,4.4631,67200.0],["2020-04-27",4.5729,4.8415,4.5572,4.7807,79600.0],["2020-04-28",4.5258,4.718,4.5258,4.6729,116400.0],["2020-04-29",4.8553,4.8553,4.6376,4.7062,131600.0],["2020-04-30",4.6964,4.6964,4.5297,4.5984,96800.0],["2020-05-01",4.5121,4.618,4.3631,4.5396,134400.0],["2020-05-04",4.4788,4.72,4.3513,4.6023,134000.0],["2020-05-05",4.6572,4.7141,4.2748,4.3082,206000.0],["2020-05-06",4.3258,4.3337,4.0885,4.0983,141200.0],["2020-05-07",4.1689,4.2886,4.0474,4.0905,107600.0],["2020-05-08",4.2317,4.5121,4.2258,4.4572,287600.0],["2020-05-11",4.4572,4.4572,4.1219,4.1729,158000.0],["2020-05-12",4.2533,4.2533,3.9258,3.9532,260400.0],["2020-05-13",3.9768,3.9768,3.6356,3.9062,218400.0],["2020-05-14",3.7983,3.8748,3.5689,3.8493,155600.0],["2020-05-15",3.8101,3.9317,3.7552,3.9199,92800.0],["2020-05-18",4.1081,4.2219,4.0376,4.214,118000.0],["2020-05-19",4.1905,4.2238,3.9179,3.9454,108000.0],["2020-05-20",4.0591,4.3337,4.0454,4.3317,109200.0],["2020-05-21",4.3003,4.4219,4.2984,4.3493,75600.0],["2020-05-22",4.3866,4.3866,4.2082,4.3278,50000.0],["2020-05-26",4.5003,4.6984,4.4984,4.6219,146800.0],["2020-05-27",4.7709,5.2298,4.7415,5.1827,90800.0],["2020-05-28",5.2926,5.3514,4.9043,5.0043,120000.0],["2020-05-29",5.0043,5.071,4.467,4.5239,119200.0],["2020-06-01",4.5278,4.8847,4.4199,4.7239,141600.0],["2020-06-02",4.8043,5.0082,4.5376,4.6866,100400.0],["2020-06-03",4.7062,5.2004,4.7062,5.1278,70000.0],["2020-06-04",4.9808,5.169,4.9023,5.0082,96400.0],["2020-06-05",5.3259,5.7396,5.3043,5.571,142400.0],["2020-06-08",5.6534,5.7181,5.5298,5.6377,102800.0],["2020-06-09",5.4906,5.6769,5.3729,5.5181,95200.0],["2020-06-10",5.524,5.524,4.9742,4.9901,86000.0],["2020-06-11",4.7122,4.7817,4.4264,4.4264,93600.0],["2020-06-12",4.6963,4.7876,4.4799,4.6784,102800.0],["2020-06-15",4.611,4.7638,4.4919,4.7479,132000.0],["2020-06-16",4.8829,4.8908,4.6169,4.7856,222000.0],["2020-06-17",4.8491,4.8491,4.474,4.474,107600.0],["2020-06-18",4.4482,4.5633,4.4085,4.4938,86000.0],["2020-06-19",4.605,4.605,4.3589,4.5018,146400.0],["2020-06-22",4.4264,4.5177,4.3926,4.5157,87200.0],["2020-06-23",4.4958,4.6348,4.47,4.5415,141600.0],["2020-06-24",4.468,4.468,4.1981,4.3271,138400.0],["2020-06-25",4.2815,4.5395,4.2815,4.5395,85200.0],["2020-06-26",4.474,4.9404,4.2656,4.8809,566800.0],["2020-06-29",4.8293,5.002,4.6526,4.9702,176000.0],["2020-06-30",4.9146,5.0814,4.9146,4.9901,108800.0],["2020-07-01",5.0456,5.0456,4.6308,4.6645,129600.0],["2020-07-02",4.8174,4.9504,4.5951,4.6705,93200.0],["2020-07-06",4.7638,4.7638,4.5514,4.6645,70800.0],["2020-07-07",4.5732,4.6368,4.4323,4.4323,56000.0],["2020-07-08",4.4661,4.5335,4.2457,4.335,68800.0],["2020-07-09",4.2735,4.4661,4.1485,4.1485,76800.0],["2020-07-10",4.204,4.4363,4.204,4.4283,76800.0],["2020-07-13",4.4641,4.5415,4.3609,4.5097,87600.0],["2020-07-14",4.48,4.5355,4.3807,4.4144,84400.0],["2020-07-15",4.5335,4.8094,4.5335,4.6645,182800.0],["2020-07-16",4.6447,4.74,4.5752,4.6665,112000.0],["2020-07-17",4.6308,4.7122,4.4164,4.5673,130000.0],["2020-07-20",4.5375,4.6427,4.4025,4.5137,107200.0],["2020-07-21",4.5951,4.6963,4.5455,4.6387,76000.0],["2020-07-22",4.5951,4.6526,4.5891,4.601,71200.0],["2020-07-23",4.5335,4.6626,4.5157,4.6328,106000.0],["2020-07-24",4.5792,4.6348,4.5534,4.5633,56000.0],["2020-07-27",4.6268,4.6348,4.3747,4.4343,68000.0],["2020-07-28",4.5058,4.6725,4.4144,4.603,145600.0],["2020-07-29",4.5871,4.7896,4.5296,4.7638,112000.0],["2020-07-30",4.6526,4.6665,4.5494,4.5732,78800.0],["2020-07-31",4.5375,4.5851,4.4085,4.5693,111600.0],["2020-08-03",4.5693,4.6248,4.5097,4.5355,83600.0],["2020-08-04",4.4978,4.5276,4.4264,4.5157,44800.0],["2020-08-05",4.5355,4.5355,4.4125,4.4601,136800.0],["2020-08-06",4.4601,4.5117,4.4204,4.4502,76400.0],["2020-08-07",4.4462,4.8075,4.4462,4.8035,108800.0],["2020-08-10",4.8174,5.1628,4.6507,5.0953,122800.0],["2020-08-11",5.2203,5.3394,5.1548,5.2342,152800.0],["2020-08-12",5.3275,5.3493,5.2422,5.3196,124400.0],["2020-08-13",5.26,5.266,5.1905,5.2263,117200.0],["2020-08-14",5.1925,5.3454,5.1925,5.3374,49200.0],["2020-08-17",5.2779,5.2779,5.1905,5.2124,50800.0],["2020-08-18",5.1985,5.1985,5.0457,5.0635,58000.0],["2020-08-19",5.0556,5.1449,4.9246,5.0893,38800.0],["2020-08-20",5.0218,5.0695,4.9861,4.9861,38400.0],["2020-08-21",4.998,5.0576,4.8849,5.0079,112000.0],["2020-08-24",5.0853,5.1806,4.9921,5.1449,155600.0],["2020-08-25",5.2263,5.2302,5.1508,5.2064,73200.0],["2020-08-26",5.2263,5.2263,5.0278,5.0278,46400.0],["2020-08-27",5.0973,5.2203,5.0774,5.1628,75200.0],["2020-08-28",5.2302,5.3116,5.2302,5.2739,80400.0],["2020-08-31",5.3057,5.3692,5.2322,5.3414,129600.0],["2020-09-01",5.3593,5.4565,5.3096,5.4049,95600.0],["2020-09-02",5.4109,5.5975,5.4009,5.5558,99600.0],["2020-09-03",5.5578,5.8059,5.4942,5.5161,112800.0],["2020-09-04",5.6709,5.8734,5.6054,5.7523,116800.0],["2020-09-08",5.7503,5.8654,5.5121,5.7205,118800.0],["2020-09-09",5.7929,5.7929,5.5698,5.6381,99200.0],["2020-09-10",5.6743,5.7286,5.5276,5.6743,88800.0],["2020-09-11",5.7205,5.7969,5.6984,5.7346,101600.0],["2020-09-14",5.7647,5.8431,5.7225,5.8411,68800.0],["2020-09-15",5.8853,5.9134,5.7426,5.7929,94800.0],["2020-09-16",5.827,5.9275,5.7607,5.7748,177600.0],["2020-09-17",5.6763,5.7165,5.5658,5.6201,77600.0],["2020-09-18",5.6643,5.6643,5.1579,5.2021,428400.0],["2020-09-21",5.182,5.1881,4.9268,5.0012,305600.0],["2020-09-22",5.0434,5.0916,4.8867,4.9851,238800.0],["2020-09-23",5.0153,5.0675,4.7098,4.7179,156400.0],["2020-09-24",4.7741,4.9349,4.744,4.8525,184000.0],["2020-09-25",4.8545,4.9931,4.7862,4.8224,174000.0],["2020-09-28",4.9369,5.1238,4.8887,5.0675,239600.0],["2020-09-29",5.0936,5.0936,4.9329,5.0836,129600.0],["2020-09-30",5.0534,5.1881,5.0534,5.1217,72400.0],["2020-10-01",5.1519,5.1519,5.0072,5.1197,163600.0],["2020-10-02",5.0374,5.3568,5.0253,5.3408,106800.0],["2020-10-05",5.4734,5.5276,5.3428,5.5055,110000.0],["2020-10-06",5.5839,5.8572,5.387,5.5397,127200.0],["2020-10-07",5.6321,5.9255,5.6321,5.8572,128000.0],["2020-10-08",5.8672,5.9375,5.7065,5.8672,130800.0],["2020-10-09",5.9556,5.9556,5.817,5.8893,55600.0],["2020-10-12",5.8893,5.9938,5.8893,5.9938,58400.0],["2020-10-13",5.9436,5.9436,5.8049,5.8592,81200.0],["2020-10-14",5.7527,5.9014,5.7527,5.8913,93200.0],["2020-10-15",5.7969,5.9717,5.7326,5.9717,121600.0],["2020-10-16",5.9275,5.9918,5.8471,5.9516,41600.0],["2020-10-19",5.9998,6.0742,5.9777,5.9797,77600.0],["2020-10-20",6.042,6.0621,5.9797,6.0199,127600.0],["2020-10-21",6.0199,6.0822,6.0079,6.05,33600.0],["2020-10-22",6.0279,6.47,6.0279,6.3977,106000.0],["2020-10-23",6.4439,6.5765,6.0802,6.3293,87200.0],["2020-10-26",6.3193,6.3253,6.1686,6.1987,82000.0],["2020-10-27",6.2791,6.3796,6.2249,6.2349,56400.0],["2020-10-28",6.2128,6.2128,5.7708,5.8029,135600.0],["2020-10-29",5.7728,5.825,5.6301,5.7949,64000.0],["2020-10-30",5.7647,5.8873,5.7205,5.7386,85600.0],["2020-11-02",5.8351,5.9174,5.8049,5.8551,86800.0],["2020-11-03",5.9295,6.2932,5.8712,6.0038,90000.0],["2020-11-04",5.8772,5.9154,5.7667,5.8572,113600.0],["2020-11-05",5.8351,6.0782,5.7245,6.0219,104400.0],["2020-11-06",6.0521,6.1123,6.0139,6.03,116800.0],["2020-11-09",6.476,6.7252,6.3715,6.5926,191200.0],["2020-11-10",6.6348,6.9321,6.5323,6.9321,86800.0],["2020-11-11",6.9944,7.0326,6.7553,6.8759,103200.0],["2020-11-12",6.8457,6.9502,6.5705,6.6729,108000.0],["2020-11-13",6.685,6.7312,6.6046,6.6468,76400.0],["2020-11-16",6.7312,6.9663,6.6348,6.9663,123600.0],["2020-11-17",6.91,6.91,6.6528,6.7573,84800.0],["2020-11-18",6.7372,6.7533,6.6307,6.6408,119200.0],["2020-11-19",6.6327,6.683,6.3334,6.6528,92000.0],["2020-11-20",6.689,6.7332,6.5725,6.6207,118800.0],["2020-11-23",6.7312,6.7392,6.5504,6.6528,144800.0],["2020-11-24",6.7573,6.9703,6.6569,6.9402,118400.0],["2020-11-25",6.8598,6.9301,6.7292,6.8538,92000.0],["2020-11-27",6.9201,6.9201,6.6629,6.8096,36400.0],["2020-11-30",6.7433,6.7433,6.3535,6.3836,114800.0],["2020-12-01",6.4559,6.5725,6.2007,6.3173,156400.0],["2020-12-02",6.3113,6.5323,6.249,6.4479,152000.0],["2020-12-03",6.4479,6.5082,6.3816,6.478,76800.0],["2020-12-04",6.5323,6.685,6.4298,6.6669,133600.0],["2020-12-07",6.5785,6.6709,6.5504,6.5926,252400.0],["2020-12-08",6.5705,6.6307,6.5524,6.6307,105600.0],["2020-12-09",6.6307,6.8015,6.5845,6.6448,95600.0],["2020-12-10",6.5745,6.7392,6.5202,6.6348,53200.0],["2020-12-11",6.5604,6.6046,6.4961,6.5785,89600.0],["2020-12-14",6.687,6.7493,6.6348,6.7051,122000.0],["2020-12-15",6.7915,6.91,6.7433,6.8698,145200.0],["2020-12-16",6.9328,6.9389,6.8029,6.8638,74000.0],["2020-12-17",6.8577,6.8577,6.7115,6.8414,75600.0],["2020-12-18",6.8617,6.9917,6.7562,6.9876,368800.0],["2020-12-21",6.9064,6.9064,6.5998,6.7014,89200.0],["2020-12-22",6.6668,6.815,6.6242,6.7623,99600.0],["2020-12-23",6.7562,6.8049,6.61,6.679,66000.0],["2020-12-24",6.6871,6.7196,6.6486,6.6892,31200.0],["2020-12-28",6.7602,6.9693,6.7602,6.9044,86800.0],["2020-12-29",6.9226,6.9247,6.742,6.8029,60000.0],["2020-12-30",6.742,6.9105,6.742,6.8211,72000.0],["2020-12-31",6.8556,6.9511,6.7927,6.8922,66400.0],["2021-01-04",6.945,6.9693,6.7683,6.813,110400.0],["2021-01-05",6.8049,6.9896,6.8049,6.8577,314000.0],["2021-01-06",6.9856,7.5378,6.9754,7.3246,385600.0],["2021-01-07",7.4403,7.4403,7.2556,7.2941,143600.0],["2021-01-08",7.2698,7.2698,6.8861,7.0262,173600.0],["2021-01-11",6.9653,7.083,6.8008,7.0647,88400.0],["2021-01-12",7.1378,7.2738,6.9673,7.2637,107600.0],["2021-01-13",7.2799,7.2799,7.0749,7.1135,49600.0],["2021-01-14",7.0708,7.2535,7.0526,7.2353,55600.0],["2021-01-15",7.083,7.1784,7.0343,7.0526,73600.0],["2021-01-19",7.0891,7.2008,6.9531,7.1195,93200.0],["2021-01-20",7.083,7.2535,7.0729,7.0871,136000.0],["2021-01-21",7.1297,7.1683,6.7866,6.8841,112000.0],["2021-01-22",6.7805,7.3083,6.7805,7.0526,89200.0],["2021-01-25",7.0343,7.0343,6.8617,6.947,100000.0],["2021-01-26",6.9328,6.9957,6.7562,6.8211,59600.0],["2021-01-27",6.7095,6.9632,6.4882,6.5613,141600.0],["2021-01-28",6.6465,6.7074,6.4415,6.5613,84000.0],["2021-01-29",6.608,6.6323,6.4963,6.5207,84400.0],["2021-02-01",6.5126,6.7643,6.478,6.742,111200.0],["2021-02-02",6.8556,6.9368,6.7196,6.815,102800.0],["2021-02-03",6.7744,6.9998,6.7744,6.9977,82000.0],["2021-02-04",6.9977,7.1277,6.9835,7.1277,70400.0],["2021-02-05",7.1053,7.1053,6.8983,7.0546,104000.0],["2021-02-08",7.1094,7.2941,7.0708,7.2901,73200.0],["2021-02-09",7.2089,7.3226,7.2068,7.2556,114000.0],["2021-02-10",7.3023,7.3023,7.1784,7.1967,76000.0],["2021-02-11",7.217,7.2414,7.1013,7.1175,63600.0],["2021-02-12",7.1053,7.2231,7.0546,7.2068,48800.0],["2021-02-16",7.2901,7.3165,7.1703,7.2028,113600.0],["2021-02-17",7.3347,7.3347,7.1845,7.2738,108400.0],["2021-02-18",7.2373,7.2941,7.0688,7.0932,70400.0],["2021-02-19",7.0688,7.2941,7.0688,7.2941,117200.0],["2021-02-22",7.288,7.351,7.2211,7.3063,201600.0],["2021-02-23",7.4099,7.4099,7.2373,7.3713,125200.0],["2021-02-24",7.4099,7.6413,7.2596,7.4586,150400.0],["2021-02-25",7.5621,7.6047,7.3266,7.42,138800.0],["2021-02-26",7.4667,7.8646,7.4586,7.8138,145600.0],["2021-03-01",7.9884,8.1732,7.8017,8.0615,277600.0],["2021-03-02",8.1123,8.4391,8.0615,8.3782,135600.0],["2021-03-03",8.3985,8.9933,8.3985,8.7233,162400.0],["2021-03-04",8.6949,8.8289,8.3295,8.4594,152400.0],["2021-03-05",8.6137,9.0644,8.6137,8.9893,117600.0],["2021-03-08",9.0583,9.6531,9.0583,9.6491,172000.0],["2021-03-09",9.5333,9.5861,9.2349,9.3547,135600.0],["2021-03-10",9.279,9.5962,9.279,9.4447,129600.0],["2021-03-11",9.5184,9.5982,9.3117,9.5123,120400.0],["2021-03-12",9.5675,9.8622,9.5675,9.7619,123600.0],["2021-03-15",9.7967,9.7988,9.3711,9.4918,66800.0],["2021-03-16",9.5327,9.5327,9.238,9.3219,92400.0],["2021-03-17",9.3833,9.414,9.2626,9.3752,101200.0],["2021-03-18",9.414,9.6903,9.2687,9.3179,104400.0],["2021-03-19",9.2687,9.5552,9.0068,9.1787,225600.0],["2021-03-22",9.1337,9.5532,8.8819,9.0006,99600.0],["2021-03-23",8.8676,9.0457,8.5709,8.6241,97200.0],["2021-03-24",8.7162,9.1337,8.534,8.534,68400.0],["2021-03-25",8.5565,8.7939,8.3928,8.7755,96800.0],["2021-03-26",8.8881,9.0313,8.8533,8.9781,52000.0],["2021-03-29",8.9474,8.9495,8.7162,8.7162,80400.0],["2021-03-30",8.7714,8.8942,8.753,8.753,43200.0],["2021-03-31",8.7653,8.7755,8.665,8.6998,116000.0],["2021-04-01",8.6343,8.9658,8.5361,8.9372,66400.0],["2021-04-05",8.9331,8.974,8.9106,8.9372,46000.0],["2021-04-06",8.9311,9.0436,8.9044,8.9167,66000.0],["2021-04-07",8.972,8.9965,8.8001,8.8021,65200.0],["2021-04-08",8.8267,9.0375,8.8062,9.0375,85600.0],["2021-04-09",9.0354,9.0354,8.751,8.8267,64000.0],["2021-04-12",8.8983,8.9495,8.7346,8.8205,58800.0],["2021-04-13",8.8205,8.8205,8.6691,8.6814,45200.0],["2021-04-14",8.6016,8.8799,8.6016,8.8205,64800.0],["2021-04-15",8.8553,8.8553,8.6486,8.753,41600.0],["2021-04-16",8.8308,8.9004,8.5954,8.7571,44800.0],["2021-04-19",8.7591,8.7591,8.5402,8.622,49200.0],["2021-04-20",8.5484,8.6077,8.4849,8.5299,98000.0],["2021-04-21",8.5422,8.7489,8.5422,8.6814,42800.0],["2021-04-22",8.6179,8.6711,8.4604,8.5402,42400.0],["2021-04-23",8.6384,8.7039,8.5831,8.6793,65600.0],["2021-04-26",8.7735,8.7878,8.5218,8.5218,39200.0],["2021-04-27",8.5484,8.7121,8.5402,8.5954,83200.0],["2021-04-28",8.6241,8.7632,8.6241,8.7018,41600.0],["2021-04-29",8.7755,8.841,8.7325,8.7346,48400.0],["2021-04-30",8.7407,8.8001,8.6896,8.7285,136000.0],["2021-05-03",8.7939,9.1725,8.7837,9.1459,108800.0],["2021-05-04",8.9945,9.0805,8.886,8.9249,39200.0],["2021-05-05",8.9474,8.9597,8.7755,8.7817,39200.0],["2021-05-06",8.7919,8.9925,8.7898,8.9904,48800.0],["2021-05-07",8.884,8.9843,8.8819,8.9843,26000.0],["2021-05-10",8.9863,9.0395,8.8922,8.9167,61200.0],["2021-05-11",8.7837,8.884,8.7039,8.7919,63200.0],["2021-05-12",8.8328,8.8492,8.6896,8.7796,59600.0],["2021-05-13",8.9536,9.0375,8.8021,9.017,68000.0],["2021-05-14",9.0661,9.236,9.0559,9.236,44400.0],["2021-05-17",9.2176,9.3547,9.0661,9.3547,39600.0],["2021-05-18",9.2892,9.2892,9.0395,9.0395,34400.0],["2021-05-19",8.9352,9.0457,8.7898,8.9843,54000.0],["2021-05-20",8.9577,9.148,8.8963,9.148,24000.0],["2021-05-21",9.2135,9.236,8.9433,9.1787,34400.0],["2021-05-24",9.2094,9.2094,8.9679,9.0641,45200.0],["2021-05-25",9.193,9.193,8.6589,8.6589,53200.0],["2021-05-26",8.6978,8.8001,8.6957,8.7489,50000.0],["2021-05-27",8.8287,8.9249,8.7919,8.8246,25600.0],["2021-05-28",8.8226,8.9311,8.7489,8.9126,54000.0],["2021-06-01",8.9208,9.1725,8.7469,9.1725,64800.0],["2021-06-02",9.1541,9.1807,9.0047,9.0743,45600.0],["2021-06-03",9.0845,9.193,9.0109,9.1725,40400.0],["2021-06-04",9.1725,9.2544,9.0907,9.1357,105200.0],["2021-06-07",9.1357,9.2892,9.1357,9.2155,39200.0],["2021-06-08",9.2155,9.369,9.2073,9.2646,41600.0],["2021-06-09",9.2853,9.3781,9.1326,9.2089,44000.0],["2021-06-10",9.2832,9.2832,9.0294,9.0583,43600.0],["2021-06-11",9.0789,9.1821,9.0789,9.1821,54800.0],["2021-06-14",9.1635,9.1924,9.0067,9.1243,39200.0],["2021-06-15",9.1078,9.1945,9.0129,9.1821,42400.0],["2021-06-16",9.0253,9.277,9.0129,9.244,62800.0],["2021-06-17",9.0934,9.275,9.0294,9.2564,91200.0],["2021-06-18",9.0913,9.2523,8.6374,8.6374,330400.0],["2021-06-21",8.7158,8.9716,8.7158,8.8582,45600.0],["2021-06-22",8.7818,8.9902,8.6766,8.8726,70400.0],["2021-06-23",8.8726,8.9923,8.7075,8.9324,51200.0],["2021-06-24",9.05,9.05,8.821,8.9696,41600.0],["2021-06-25",8.951,9.015,8.7591,8.7632,320000.0],["2021-06-28",8.7343,8.8788,8.7282,8.821,48000.0],["2021-06-29",8.8416,9.1016,8.7323,8.8705,49600.0],["2021-06-30",8.9881,9.015,8.821,8.821,60800.0],["2021-07-01",8.9345,8.9386,8.854,8.9242,108000.0],["2021-07-02",8.9056,8.9056,8.7158,8.7158,26400.0],["2021-07-06",8.755,8.755,8.5383,8.5383,50000.0],["2021-07-07",8.689,8.788,8.5507,8.5507,39200.0],["2021-07-08",8.5115,8.6869,8.3836,8.3836,48400.0],["2021-07-09",8.4228,8.6621,8.4228,8.5136,51600.0],["2021-07-12",8.5136,8.6745,8.4764,8.6044,46400.0],["2021-07-13",8.5651,8.7178,8.4661,8.5012,32400.0],["2021-07-14",8.5198,8.594,8.4867,8.4867,20800.0],["2021-07-15",8.4702,8.5528,8.462,8.5198,52800.0],["2021-07-16",8.5961,8.5961,8.4971,8.5032,74400.0],["2021-07-19",8.4702,8.5404,8.2763,8.3361,88400.0],["2021-07-20",8.4083,8.8375,8.3898,8.4372,76400.0],["2021-07-21",8.5177,8.755,8.4083,8.6291,51600.0],["2021-07-22",8.6415,8.6415,8.3485,8.4723,26000.0],["2021-07-23",8.4475,8.4971,8.3258,8.3712,88800.0],["2021-07-26",8.3959,8.6374,8.3959,8.6374,30000.0],["2021-07-27",8.5012,8.6415,8.4207,8.4207,32800.0],["2021-07-28",8.5074,8.5177,8.3609,8.462,35600.0],["2021-07-29",8.5425,8.5569,8.3629,8.3898,41200.0],["2021-07-30",8.398,8.5631,8.3877,8.4228,28000.0],["2021-08-02",8.5239,8.5651,8.2804,8.3052,68800.0],["2021-08-03",8.3361,8.3485,8.0885,8.2742,105600.0],["2021-08-04",8.2371,8.3774,8.202,8.3733,39600.0],["2021-08-05",8.431,8.5177,8.3588,8.4145,16400.0],["2021-08-06",8.4971,8.7859,8.4971,8.6869,37600.0],["2021-08-09",8.7158,8.7694,8.5651,8.6745,14000.0],["2021-08-10",8.7096,8.724,8.6436,8.7158,17600.0],["2021-08-11",8.7797,8.984,8.7797,8.984,34800.0],["2021-08-12",8.9551,9.0005,8.854,8.9427,27600.0],["2021-08-13",8.9964,8.9964,8.8045,8.8334,17200.0],["2021-08-16",8.7612,8.7612,8.6621,8.6621,30800.0],["2021-08-17",8.6683,8.6683,8.3877,8.396,26400.0],["2021-08-18",8.4269,8.7405,8.4269,8.5425,34800.0],["2021-08-19",8.4991,8.5218,8.2742,8.3299,43600.0],["2021-08-20",8.2783,8.3898,8.2082,8.2309,159600.0],["2021-08-23",8.3052,8.5012,8.3052,8.5012,30800.0],["2021-08-24",8.3588,8.4971,8.3567,8.4331,21200.0],["2021-08-25",8.561,8.6477,8.495,8.495,23200.0],["2021-08-26",8.559,8.559,8.3753,8.3753,61200.0],["2021-08-27",8.4083,8.6828,8.4083,8.6828,58000.0],["2021-08-30",8.6374,8.6869,8.4228,8.4909,103200.0],["2021-08-31",8.495,8.7509,8.4537,8.6601,56800.0],["2021-09-01",8.6601,8.7282,8.5817,8.7282,33600.0],["2021-09-02",8.7694,8.8375,8.6663,8.7694,28400.0],["2021-09-03",8.7756,8.9201,8.7096,8.852,53600.0],["2021-09-07",8.8396,8.8396,8.6683,8.689,46800.0],["2021-09-08",8.7014,8.7764,8.4349,8.7764,62400.0],["2021-09-09",8.7306,8.7306,8.4495,8.4495,69600.0],["2021-09-10",8.5245,8.6348,8.335,8.335,42400.0],["2021-09-13",8.4474,8.6369,8.3079,8.3954,67200.0],["2021-09-14",8.36,8.4224,8.2871,8.2871,62800.0],["2021-09-15",8.3475,8.4287,8.3287,8.4099,76800.0],["2021-09-16",8.3621,8.4162,8.3287,8.3308,31600.0],["2021-09-17",8.3829,8.4183,8.0435,8.0893,280400.0],["2021-09-20",8.031,8.2475,7.9998,8.0705,86000.0],["2021-09-21",8.133,8.2184,8.0206,8.1892,81200.0],["2021-09-22",8.1788,8.3058,8.108,8.2475,80000.0],["2021-09-23",8.2704,8.6036,8.2704,8.5161,41600.0],["2021-09-24",8.4703,8.7556,8.4703,8.6806,88000.0],["2021-09-27",8.691,9.1096,8.6806,8.995,67600.0],["2021-09-28",9.0325,9.0325,8.7972,8.843,63200.0],["2021-09-29",9.0617,9.0617,8.8243,8.9888,52400.0],["2021-09-30",8.9742,9.0887,8.8514,8.8514,60400.0],["2021-10-01",8.9284,9.3053,8.9076,9.2033,46400.0],["2021-10-04",9.1408,9.2616,9.095,9.0971,38000.0],["2021-10-05",9.1699,9.3178,9.1054,9.2928,36400.0],["2021-10-06",9.2324,9.2657,9.1158,9.1949,60000.0],["2021-10-07",9.2532,9.349,9.2116,9.2678,64400.0],["2021-10-08",9.2241,9.324,9.1887,9.1887,25600.0],["2021-10-11",9.2262,9.2595,9.07,9.1803,71600.0],["2021-10-12",9.1429,9.2678,9.0846,9.1075,38000.0],["2021-10-13",9.12,9.2324,9.0575,9.1033,50400.0],["2021-10-14",9.1137,9.247,9.1137,9.247,82800.0],["2021-10-15",9.3615,9.3615,9.1699,9.172,49200.0],["2021-10-18",9.2053,9.3219,9.1325,9.1803,62400.0],["2021-10-19",9.2157,9.2345,9.0846,9.1949,33200.0],["2021-10-20",9.0492,9.2282,9.0492,9.2262,17600.0],["2021-10-21",9.172,9.2178,9.0054,9.1595,61600.0],["2021-10-22",9.2262,9.3698,9.2137,9.3074,44400.0],["2021-10-25",9.2845,9.4635,9.2574,9.3719,49600.0],["2021-10-26",9.3199,9.4156,9.2407,9.2407,30800.0],["2021-10-27",9.2491,9.3698,9.0658,9.095,53600.0],["2021-10-28",9.0867,9.4094,9.0867,9.2699,32000.0],["2021-10-29",9.3094,9.4052,9.2491,9.2491,38400.0],["2021-11-01",9.2428,9.4031,9.2428,9.349,53600.0],["2021-11-02",9.3282,9.4323,9.3074,9.3615,31600.0],["2021-11-03",9.0263,9.7051,9.0263,9.5593,50800.0],["2021-11-04",9.6176,9.6176,9.4843,9.5197,48400.0],["2021-11-05",9.6093,9.8571,9.6093,9.8362,58800.0],["2021-11-08",9.8092,9.8362,9.5531,9.5531,43200.0],["2021-11-09",9.349,9.5385,9.349,9.424,38800.0],["2021-11-10",9.399,9.6322,9.399,9.5406,57600.0],["2021-11-11",9.578,9.6717,9.5718,9.6717,34800.0],["2021-11-12",9.6717,9.7613,9.5447,9.6717,66400.0],["2021-11-15",9.6946,9.6946,9.5177,9.6926,59200.0],["2021-11-16",9.6655,9.6759,9.5718,9.6197,46800.0],["2021-11-17",9.5135,9.5885,9.4719,9.526,43200.0],["2021-11-18",9.5551,9.5718,9.4448,9.5052,33600.0],["2021-11-19",9.424,9.5489,9.3157,9.3386,40800.0],["2021-11-22",9.4323,9.6884,9.4115,9.4948,37200.0],["2021-11-23",9.5072,9.6155,9.4948,9.5801,42800.0],["2021-11-24",9.4989,9.5447,9.399,9.399,21600.0],["2021-11-26",9.1616,9.3428,8.7931,8.9284,45200.0],["2021-11-29",9.1325,9.1325,8.7577,8.8076,51600.0],["2021-11-30",8.7972,8.7972,8.4391,8.4433,66800.0],["2021-12-01",8.6806,8.9409,8.6806,8.7493,72400.0],["2021-12-02",8.8701,9.2428,8.8701,9.2241,53600.0],["2021-12-03",9.2241,9.3344,9.0679,9.172,79200.0],["2021-12-06",9.2303,9.4927,9.12,9.12,175200.0],["2021-12-07",9.2553,9.2678,9.0679,9.0679,34000.0],["2021-12-08",9.0388,9.0783,8.9534,8.9638,37600.0],["2021-12-09",8.8763,9.0013,8.8763,8.9471,26800.0],["2021-12-10",8.9159,9.02,8.8909,8.8909,32400.0],["2021-12-13",8.8972,9.0013,8.7264,8.8076,66800.0],["2021-12-14",8.8097,9.0179,8.7806,8.943,83600.0],["2021-12-15",8.9178,9.111,8.7056,9.0438,52400.0],["2021-12-16",8.9955,9.1489,8.9115,9.1173,115200.0],["2021-12-17",9.0165,9.1489,8.9514,8.9766,106000.0],["2021-12-20",8.8758,8.8758,8.6132,8.8358,265600.0],["2021-12-21",9.1236,9.1236,8.8001,9.0228,80400.0],["2021-12-22",8.9703,9.0354,8.861,8.9913,36800.0],["2021-12-23",9.0018,9.0732,8.9493,9.027,62000.0],["2021-12-27",9.0753,9.1531,8.8947,9.0648,212800.0],["2021-12-28",9.1468,9.214,9.0249,9.0753,85200.0],["2021-12-29",9.0711,9.2245,9.0354,9.2245,79600.0],["2021-12-30",9.2056,9.2749,9.1762,9.2014,25200.0],["2021-12-31",9.214,9.2854,9.0711,9.1299,54800.0],["2022-01-03",9.1299,9.3862,9.1299,9.2119,70800.0],["2022-01-04",9.2077,9.5165,9.2077,9.4409,84800.0],["2022-01-05",9.5018,9.6341,9.3652,9.4808,59600.0],["2022-01-06",9.4955,9.7182,9.4871,9.6635,50000.0],["2022-01-07",9.674,9.756,9.6635,9.7098,29200.0],["2022-01-10",9.7182,9.7182,9.4682,9.5942,48800.0],["2022-01-11",9.4493,9.5921,9.3946,9.5522,54000.0],["2022-01-12",9.6194,9.6194,9.5165,9.5207,70800.0],["2022-01-13",9.5984,9.6782,9.5837,9.5879,25200.0],["2022-01-14",9.4892,9.6131,9.485,9.6131,30000.0],["2022-01-18",9.5711,9.5711,9.3799,9.4661,124800.0],["2022-01-19",9.5333,9.5333,9.2875,9.2875,32400.0],["2022-01-20",9.4283,9.4283,9.0711,9.09,38000.0],["2022-01-21",9.0333,9.172,8.9346,9.0081,66800.0],["2022-01-24",8.9157,9.3127,8.8232,9.2392,87600.0],["2022-01-25",9.1257,9.4009,9.0417,9.1909,148000.0],["2022-01-26",9.0354,9.4009,9.0333,9.1383,77200.0],["2022-01-27",9.1804,9.34,9.1089,9.1447,102400.0],["2022-01-28",9.1867,9.235,8.9073,9.0921,51600.0],["2022-01-31",8.964,9.2707,8.964,9.2308,62000.0],["2022-02-01",9.2602,9.319,9.1741,9.2665,41200.0],["2022-02-02",9.2245,9.2245,9.0732,9.1278,71600.0],["2022-02-03",8.9598,9.1678,8.9598,9.0417,60400.0],["2022-02-04",9.0942,9.2056,8.9535,9.1741,59200.0],["2022-02-07",9.1404,9.2539,9.1215,9.1888,38400.0],["2022-02-08",9.1657,9.361,9.1657,9.2434,35600.0],["2022-02-09",9.2014,9.2476,9.0228,9.0543,56800.0],["2022-02-10",8.9955,9.2014,8.9955,9.0501,58400.0],["2022-02-11",9.027,9.1236,9.0039,9.0942,63600.0],["2022-02-14",9.1384,9.1384,8.9325,9.0291,68800.0],["2022-02-15",9.0795,9.2749,9.0795,9.2119,44000.0],["2022-02-16",9.1489,9.1846,9.0396,9.1383,40800.0],["2022-02-17",8.9829,9.0375,8.9367,9.0165,44000.0],["2022-02-18",8.9787,9.172,8.9787,9.0879,58000.0],["2022-02-22",9.1341,9.1993,9.027,9.1047,57200.0],["2022-02-23",9.0858,9.1005,8.9514,8.9577,44000.0],["2022-02-24",8.8232,8.8232,8.5732,8.7224,74800.0],["2022-02-25",8.8253,9.1657,8.8253,9.0879,68400.0],["2022-02-28",9.1068,9.4766,9.048,9.4093,139200.0],["2022-03-01",9.4325,9.4346,9.0795,9.1678,159200.0],["2022-03-02",9.256,9.5354,9.2245,9.4913,108800.0],["2022-03-03",9.5291,9.5354,9.4304,9.5354,100800.0],["2022-03-04",9.422,9.5081,9.2539,9.3442,78400.0],["2022-03-07",9.3589,9.3925,9.1804,9.2371,100400.0],["2022-03-08",9.3988,9.3988,9.2329,9.2644,106000.0],["2022-03-09",9.4043,9.4595,9.2729,9.3195,66400.0],["2022-03-10",9.2898,9.3556,9.1944,9.3471,76800.0],["2022-03-11",9.3662,9.468,9.3089,9.3153,93600.0],["2022-03-14",9.4107,9.5189,9.3937,9.4892,94000.0],["2022-03-15",9.5549,9.5634,9.4404,9.5019,64800.0],["2022-03-16",9.5485,9.6122,9.4807,9.5485,88400.0],["2022-03-17",9.5189,9.5994,9.4531,9.5422,77600.0],["2022-03-18",9.5337,9.5761,9.3323,9.4977,212000.0],["2022-03-21",9.4998,9.5973,9.4001,9.5422,102800.0],["2022-03-22",9.5634,9.8433,9.5634,9.7754,116800.0],["2022-03-23",9.7754,9.7754,9.5528,9.6079,71200.0],["2022-03-24",9.627,9.6609,9.5528,9.6164,43200.0],["2022-03-25",9.6524,9.8242,9.627,9.7012,88000.0],["2022-03-28",9.7055,9.7055,9.5167,9.5401,53600.0],["2022-03-29",9.6291,9.6291,9.434,9.4658,82000.0],["2022-03-30",9.4998,9.4998,9.2262,9.2962,63600.0],["2022-03-31",9.292,9.3026,9.2241,9.239,66000.0],["2022-04-01",9.2517,9.292,9.1711,9.2708,68800.0],["2022-04-04",9.2665,9.2665,9.1138,9.1605,82000.0],["2022-04-05",9.1605,9.1605,9.0142,9.0481,66800.0],["2022-04-06",9.0566,9.0566,8.8976,8.9272,62400.0],["2022-04-07",8.9018,8.9018,8.7724,8.7979,54800.0],["2022-04-08",8.7406,8.8636,8.7406,8.8594,71200.0],["2022-04-11",8.7873,9.029,8.7873,8.9378,65600.0],["2022-04-12",8.9548,9.0121,8.8976,8.906,70000.0],["2022-04-13",8.9527,9.0439,8.8912,8.9909,65200.0],["2022-04-14",9.0163,9.0163,8.906,8.9188,85200.0],["2022-04-18",8.9357,8.9718,8.8657,8.9082,81600.0],["2022-04-19",8.9251,9.0863,8.9251,9.0693,66000.0],["2022-04-20",9.1223,9.2983,9.1223,9.2729,112000.0],["2022-04-21",9.2686,9.3853,9.1711,9.2305,95200.0],["2022-04-22",9.2686,9.2686,9.0863,9.0863,72000.0],["2022-04-25",9.0905,9.1605,8.9294,9.0481,87200.0],["2022-04-26",9.0269,9.0311,8.6537,8.6558,120800.0],["2022-04-27",8.6643,8.7788,8.5222,8.5265,116800.0],["2022-04-28",8.5646,8.7661,8.5646,8.7194,97200.0],["2022-04-29",8.7597,8.8,8.4904,8.4968,93200.0],["2022-05-02",8.4819,8.5752,8.219,8.3441,232800.0],["2022-05-03",8.342,8.6537,8.342,8.5159,134400.0],["2022-05-04",8.5943,8.6982,8.5477,8.6982,50400.0],["2022-05-05",8.6389,8.6389,8.3971,8.4459,84000.0],["2022-05-06",8.4565,8.6198,8.4141,8.5752,100400.0],["2022-05-09",8.5371,8.6389,8.4925,8.5604,112800.0],["2022-05-10",8.7003,8.7915,8.6389,8.6707,98800.0],["2022-05-11",8.7109,8.8212,8.6261,8.6389,87200.0],["2022-05-12",8.6367,8.6685,8.3823,8.4904,79200.0],["2022-05-13",8.5371,8.5498,8.3293,8.3335,113600.0],["2022-05-16",8.325,8.325,8.1469,8.2042,91200.0],["2022-05-17",8.3059,8.5371,8.3059,8.4756,96800.0],["2022-05-18",8.3759,8.3759,8.2508,8.342,102000.0],["2022-05-19",8.431,8.431,8.2593,8.3038,102400.0],["2022-05-20",8.3653,8.3653,8.2275,8.3144,84000.0],["2022-05-23",8.3971,8.4735,8.378,8.4183,77200.0],["2022-05-24",8.4226,8.5116,8.2572,8.5031,54400.0],["2022-05-25",8.5456,8.5986,8.5053,8.5477,80400.0],["2022-05-26",8.6473,8.9527,8.6325,8.8276,108000.0],["2022-05-27",8.906,8.9866,8.817,8.8679,113200.0],["2022-05-31",8.8021,8.8954,8.6791,8.8127,241600.0],["2022-06-01",8.8763,8.8763,8.641,8.7088,159600.0],["2022-06-02",8.783,9.0799,8.7724,9.046,91600.0],["2022-06-03",9.0205,9.1965,8.9993,9.116,106800.0],["2022-06-06",9.1456,9.2877,8.8848,8.9696,235600.0],["2022-06-07",8.9484,9.1902,8.9484,9.1054,207200.0],["2022-06-08",9.1054,9.1632,8.8249,8.902,162400.0],["2022-06-09",8.9148,8.9855,8.8313,8.8806,181600.0],["2022-06-10",8.8142,8.8741,8.6108,8.6322,161200.0],["2022-06-13",8.4973,8.6665,8.4288,8.5252,165200.0],["2022-06-14",8.5209,8.568,8.3282,8.4631,169200.0],["2022-06-15",8.5252,8.598,8.4417,8.5123,142400.0],["2022-06-16",8.4245,8.4245,8.2683,8.3411,156800.0],["2022-06-17",8.3325,8.4931,8.3239,8.4138,218400.0],["2022-06-21",8.4973,8.7393,8.4138,8.6815,210800.0],["2022-06-22",8.6194,8.7478,8.4866,8.5915,219600.0],["2022-06-23",8.6194,8.6536,8.4288,8.5466,246400.0],["2022-06-24",8.553,9.0112,8.553,8.7992,3096400.0],["2022-06-27",8.8656,9.009,8.765,8.9384,135600.0],["2022-06-28",9.0561,9.1632,8.8998,8.9298,138400.0],["2022-06-29",8.917,8.9662,8.7307,8.7521,132000.0],["2022-06-30",8.6536,8.9405,8.5958,8.6194,127600.0],["2022-07-01",8.5808,8.7093,8.4374,8.6279,134000.0],["2022-07-05",8.553,8.6386,8.3603,8.6129,155600.0],["2022-07-06",8.5658,8.6622,8.5166,8.5958,80800.0],["2022-07-07",8.6922,8.7521,8.6108,8.7029,141200.0],["2022-07-08",8.6857,8.7307,8.6386,8.6964,97200.0],["2022-07-11",8.6493,8.69,8.5937,8.6151,68800.0],["2022-07-12",8.5509,8.7264,8.5509,8.6065,27600.0],["2022-07-13",8.5273,8.5873,8.4931,8.4931,47600.0],["2022-07-14",8.3796,8.5252,8.3539,8.3924,101200.0],["2022-07-15",8.4674,8.6922,8.4674,8.6558,80800.0],["2022-07-18",8.6836,8.8121,8.6729,8.6836,86000.0],["2022-07-19",8.7564,8.9876,8.7564,8.9319,136800.0],["2022-07-20",8.8763,8.8998,8.8056,8.8335,84000.0],["2022-07-21",8.8142,8.8292,8.6879,8.8056,70800.0],["2022-07-22",8.8185,8.8399,8.7007,8.7735,29600.0],["2022-07-25",8.7371,8.8549,8.7371,8.827,87200.0],["2022-07-26",8.8249,8.842,8.7029,8.7414,54400.0],["2022-07-27",8.6772,8.8377,8.6772,8.7692,39200.0],["2022-07-28",8.69,8.72,8.5466,8.6258,73200.0],["2022-07-29",8.5937,8.9641,8.5937,8.917,99200.0],["2022-08-01",8.9212,8.9619,8.7992,8.7992,219200.0],["2022-08-02",8.7243,8.7671,8.6344,8.6857,70400.0],["2022-08-03",8.6536,8.6772,8.6022,8.6279,72800.0],["2022-08-04",8.5808,8.6001,8.5423,8.5487,46800.0],["2022-08-05",8.5423,8.5894,8.4931,8.5102,46400.0],["2022-08-08",8.553,8.7007,8.5252,8.6772,121600.0],["2022-08-09",8.66,8.7093,8.5123,8.6022,52800.0],["2022-08-10",8.6258,8.8035,8.6237,8.6344,47200.0],["2022-08-11",8.6857,8.8013,8.5873,8.8013,64000.0],["2022-08-12",8.7992,8.8699,8.7692,8.8185,33200.0],["2022-08-15",8.8549,8.8549,8.7478,8.7864,63200.0],["2022-08-16",8.8142,8.9298,8.8142,8.872,42400.0],["2022-08-17",8.7928,8.9255,8.7714,8.8506,89600.0],["2022-08-18",8.7864,8.8634,8.7864,8.8206,53200.0],["2022-08-19",8.7778,8.8335,8.7371,8.8078,43600.0],["2022-08-22",8.705,8.7542,8.6472,8.7157,56800.0],["2022-08-23",8.6622,8.7757,8.6301,8.6558,52000.0],["2022-08-24",8.6129,8.675,8.5873,8.6686,64000.0],["2022-08-25",8.675,8.7093,8.6429,8.6708,46800.0],["2022-08-26",8.6579,8.7414,8.6579,8.6986,41600.0],["2022-08-29",8.6322,8.7393,8.5851,8.6322,176400.0],["2022-08-30",8.6237,8.7029,8.5402,8.7029,64400.0],["2022-08-31",8.7029,8.7521,8.6708,8.6815,76800.0],["2022-09-01",8.6729,8.7457,8.6493,8.7457,58800.0],["2022-09-02",8.8013,8.8699,8.6708,8.7029,47600.0],["2022-09-06",8.7007,8.7799,8.66,8.7757,96400.0],["2022-09-07",8.806,8.8602,8.6911,8.8147,71600.0],["2022-09-08",8.8212,8.9382,8.8103,8.936,39600.0],["2022-09-09",8.9317,9.0704,8.9274,8.9577,43200.0],["2022-09-12",8.9837,9.1679,8.9837,9.1484,82800.0],["2022-09-13",9.1008,9.1419,8.9122,9.0639,77600.0],["2022-09-14",9.0487,9.1571,8.9837,9.0292,67600.0],["2022-09-15",9.0487,9.2438,9.0487,9.2438,50000.0],["2022-09-16",9.1528,9.3067,9.1029,9.207,90400.0],["2022-09-19",9.1246,9.3478,9.1246,9.3002,34800.0],["2022-09-20",9.194,9.2872,9.1138,9.2091,53600.0],["2022-09-21",9.207,9.2156,9.1029,9.1528,165200.0],["2022-09-22",9.1311,9.1723,9.0379,9.1441,86400.0],["2022-09-23",9.0249,9.1029,8.9534,9.1029,83600.0],["2022-09-26",9.0422,9.0943,8.9707,9.0531,58800.0],["2022-09-27",9.0813,9.1029,8.9772,8.9772,98400.0],["2022-09-28",9.0596,9.0596,9.0162,9.0162,25200.0],["2022-09-29",8.9859,9.0769,8.91,9.0249,49600.0],["2022-09-30",9.0162,9.0769,8.9404,9.0076,49200.0],["2022-10-03",9.0076,9.0943,8.9946,9.0206,46000.0],["2022-10-04",9.0834,9.298,9.0834,9.298,34000.0],["2022-10-05",9.2416,9.3218,9.2416,9.2893,36000.0],["2022-10-06",9.3175,9.3782,9.2807,9.3197,22400.0],["2022-10-07",9.1549,9.2546,9.1203,9.1203,87600.0],["2022-10-10",9.1788,9.2156,9.1029,9.2048,18800.0],["2022-10-11",9.1159,9.259,9.1159,9.1419,44800.0],["2022-10-12",9.1875,9.2655,9.1224,9.1896,29200.0],["2022-10-13",9.1549,9.5732,9.1073,9.5386,32000.0],["2022-10-14",9.5364,9.5928,9.3478,9.4974,36000.0],["2022-10-17",9.5624,9.6448,9.4172,9.4345,113200.0],["2022-10-18",9.4844,9.5906,9.3478,9.3999,38400.0],["2022-10-19",9.298,9.5104,9.2893,9.3565,51200.0],["2022-10-20",9.3392,9.3413,9.2265,9.2568,54400.0],["2022-10-21",9.2872,9.4302,9.233,9.2872,35600.0],["2022-10-24",9.2958,9.5126,9.2872,9.4779,29200.0],["2022-10-25",9.4931,9.4974,9.428,9.4692,30800.0],["2022-10-26",9.5082,9.8333,9.4432,9.5451,64000.0],["2022-10-27",9.6404,10.1563,9.6404,10.1498,62000.0],["2022-10-28",10.1368,10.4944,10.1368,10.4337,53200.0],["2022-10-31",10.4337,10.7306,10.3188,10.5616,79600.0],["2022-11-01",10.5681,10.6396,10.4554,10.5486,50000.0],["2022-11-02",10.6049,10.6829,10.4597,10.6136,54000.0],["2022-11-03",10.6136,10.904,10.5464,10.8347,65200.0],["2022-11-04",10.8672,11.0817,10.7826,10.9864,54000.0],["2022-11-07",11.0254,11.1186,10.8477,11.0124,59200.0],["2022-11-08",11.0037,11.1988,11.0037,11.0796,38000.0],["2022-11-09",11.0796,11.2573,11.0492,11.1793,73200.0],["2022-11-10",11.2703,11.3722,11.1879,11.2291,80800.0],["2022-11-11",11.2378,11.4654,11.2378,11.4437,79200.0],["2022-11-14",11.474,11.7341,11.4654,11.5282,92800.0],["2022-11-15",11.6106,11.6192,11.487,11.6127,61600.0],["2022-11-16",11.6106,11.6799,11.5087,11.6799,43600.0],["2022-11-17",11.7189,11.7775,11.5976,11.7233,42400.0],["2022-11-18",11.8186,11.8902,11.7038,11.8251,66400.0],["2022-11-21",11.8707,11.9097,11.7038,11.8035,57200.0],["2022-11-22",11.8533,12.005,11.7666,11.9985,52000.0],["2022-11-23",12.0397,12.1589,11.9443,12.0744,65200.0],["2022-11-25",12.1741,12.3041,12.1329,12.1741,13600.0],["2022-11-28",12.1979,12.2413,11.8815,12.0115,102400.0],["2022-11-29",12.0722,12.1264,11.8295,11.9725,55600.0],["2022-11-30",12.0224,12.0809,11.8381,12.0527,92000.0],["2022-12-01",12.0289,12.2131,11.9595,12.1047,66800.0],["2022-12-02",12.0874,12.2369,12.0159,12.1698,34400.0],["2022-12-05",12.2066,12.2131,11.9465,11.9595,141600.0],["2022-12-06",11.9855,11.9855,11.758,11.9292,86400.0],["2022-12-07",11.9834,12.0462,11.8707,11.9682,54400.0],["2022-12-08",12.0289,12.07,11.9378,11.9682,78800.0],["2022-12-09",12.005,12.0397,11.8685,11.9595,52400.0],["2022-12-12",12.0245,12.0744,11.9097,11.9313,70400.0],["2022-12-13",12.0549,12.0787,11.8511,12.0094,108400.0],["2022-12-14",12.0619,12.1646,11.8847,11.9219,57600.0],["2022-12-15",11.8978,11.8978,11.6551,11.6835,85200.0],["2022-12-16",11.6704,11.7513,11.6004,11.7054,201600.0],["2022-12-19",11.7294,11.8628,11.7054,11.7425,54400.0],["2022-12-20",11.7513,11.8847,11.7338,11.7338,64000.0],["2022-12-21",11.7732,11.9547,11.7732,11.8869,84800.0],["2022-12-22",11.8978,11.9634,11.8278,11.876,76800.0],["2022-12-23",11.9263,12.0006,11.876,11.9525,63600.0],["2022-12-27",12.0072,12.1034,11.9328,11.9328,61200.0],["2022-12-28",11.935,11.9984,11.8322,11.876,37600.0],["2022-12-29",11.9438,12.0006,11.8891,11.9066,42800.0],["2022-12-30",11.9131,11.9503,11.8366,11.935,28000.0],["2023-01-03",11.9962,11.9962,11.8585,11.9263,34400.0],["2023-01-04",11.9372,11.9525,11.8103,11.8278,131600.0],["2023-01-05",11.8278,11.8869,11.7885,11.7972,60400.0],["2023-01-06",11.8453,11.9459,11.7841,11.9197,53200.0],["2023-01-09",11.9634,11.9634,11.8475,11.9109,43600.0],["2023-01-10",11.8913,11.9612,11.8781,11.9088,51600.0],["2023-01-11",11.9612,11.9656,11.8344,11.8891,41200.0],["2023-01-12",11.9525,11.9809,11.8344,11.8913,61200.0],["2023-01-13",11.8803,11.9416,11.7885,11.9088,116800.0],["2023-01-17",11.8738,11.8781,11.8103,11.8278,63200.0],["2023-01-18",11.8103,11.8694,11.736,11.7469,67200.0],["2023-01-19",11.6332,11.7032,11.5523,11.5894,107600.0],["2023-01-20",11.6201,11.7557,11.5719,11.5719,74800.0],["2023-01-23",11.6091,11.631,11.4932,11.5566,50800.0],["2023-01-24",11.5107,11.5916,11.5107,11.5654,30800.0],["2023-01-25",11.5151,11.5523,11.467,11.5282,38800.0],["2023-01-26",11.5894,11.5894,11.4451,11.5238,51600.0],["2023-01-27",11.5238,11.6791,11.491,11.5938,60000.0],["2023-01-30",11.6879,11.7775,11.5785,11.6419,62800.0],["2023-01-31",11.6069,11.771,11.4385,11.7075,156800.0],["2023-02-01",11.7425,11.8541,11.7119,11.7819,124800.0],["2023-02-02",11.7797,11.9109,11.7797,11.8431,52000.0],["2023-02-03",11.8585,12.0487,11.8585,11.9962,64800.0],["2023-02-06",12.0444,12.0444,11.9394,11.9591,54400.0],["2023-02-07",11.9722,12.0269,11.9328,11.9656,56800.0],["2023-02-08",11.9153,12.0028,11.83,11.8606,52000.0],["2023-02-09",11.876,11.9131,11.7819,11.7819,70000.0],["2023-02-10",11.8082,11.9175,11.7819,11.8256,89600.0],["2023-02-13",11.8322,11.8934,11.8147,11.8322,39600.0],["2023-02-14",11.7972,11.8278,11.701,11.7163,66800.0],["2023-02-15",11.6572,11.7338,11.6572,11.7316,27200.0],["2023-02-16",11.6551,11.7447,11.5763,11.5894,65200.0],["2023-02-17",11.491,11.6507,11.491,11.6135,128400.0],["2023-02-21",11.5457,11.6463,11.5457,11.5588,25600.0],["2023-02-22",11.6244,11.6244,11.4517,11.4538,40400.0],["2023-02-23",11.5195,11.5216,11.4757,11.4757,59200.0],["2023-02-24",11.5654,11.5763,11.4517,11.5173,70400.0],["2023-02-27",11.5807,11.6966,11.4823,11.4823,76000.0],["2023-02-28",11.4866,11.5391,11.4517,11.4845,113200.0],["2023-03-01",11.5195,11.5829,11.4582,11.4582,59200.0],["2023-03-02",11.4954,11.4954,11.3248,11.432,68000.0],["2023-03-03",11.397,11.5304,11.397,11.4604,100000.0],["2023-03-06",11.5195,11.526,11.4298,11.4823,105600.0],["2023-03-07",11.5238,11.6091,11.3182,11.3554,65200.0],["2023-03-08",11.3997,11.3997,11.0257,11.2691,199200.0],["2023-03-09",11.2913,11.2913,10.9903,11.0169,196800.0],["2023-03-10",10.9417,11.1032,10.7359,10.8354,190800.0],["2023-03-13",10.7359,10.9018,10.0499,10.2535,218800.0],["2023-03-14",10.7469,10.8266,10.2779,10.3221,134400.0],["2023-03-15",10.1849,10.3088,9.9482,10.0544,133200.0],["2023-03-16",10.0367,10.5389,9.9725,10.3022,239200.0],["2023-03-17",10.342,10.342,9.8685,10.0676,164800.0],["2023-03-20",10.1429,10.1916,9.9614,9.9924,112400.0],["2023-03-21",10.0809,10.6717,10.0522,10.5566,154800.0],["2023-03-22",10.5943,10.5943,10.2712,10.3,72000.0],["2023-03-23",10.342,10.342,9.9902,10.0522,44800.0],["2023-03-24",10.0322,10.3973,9.9614,10.3973,85600.0],["2023-03-27",10.5522,10.5522,10.3487,10.3774,98000.0],["2023-03-28",10.404,10.5257,10.404,10.5257,70800.0],["2023-03-29",10.5544,10.5677,10.3464,10.4416,73600.0],["2023-03-30",10.5235,10.5345,10.3022,10.3509,58400.0],["2023-03-31",10.3487,10.4947,10.3177,10.4394,78400.0],["2023-04-03",10.4681,10.5323,10.3553,10.373,117600.0],["2023-04-04",10.3376,10.3796,10.0367,10.0367,137600.0],["2023-04-05",10.0212,10.0433,9.822,9.9548,116400.0],["2023-04-06",9.946,9.9991,9.9061,9.957,51600.0],["2023-04-10",9.9017,10.1385,9.9017,10.0123,198400.0],["2023-04-11",10.0809,10.2469,9.9415,10.1628,114800.0],["2023-04-12",10.123,10.123,10.03,10.0787,99600.0],["2023-04-13",10.0566,10.1739,10.0079,10.0411,62000.0],["2023-04-14",10.0809,10.0809,9.9703,9.9946,72000.0],["2023-04-17",9.9482,10.1252,9.9349,10.0544,101200.0],["2023-04-18",10.0433,10.0433,9.8707,9.926,67200.0],["2023-04-19",9.9482,10.0522,9.9305,9.9924,49600.0],["2023-04-20",10.0256,10.0588,9.9836,10.0123,33200.0],["2023-04-21",9.9946,9.9968,9.9017,9.9283,46800.0],["2023-04-24",9.9725,10.0455,9.6495,9.6871,136000.0],["2023-04-25",9.6495,9.6716,9.2268,9.2888,86400.0],["2023-04-26",9.4459,9.4901,9.1029,9.1029,116800.0],["2023-04-27",9.4437,9.4437,9.1228,9.2047,155200.0],["2023-04-28",8.8573,9.1582,7.366,7.6448,588800.0],["2023-05-01",7.6448,8.3772,7.6448,8.2887,249600.0],["2023-05-02",8.3573,8.4104,7.5518,7.9059,312800.0],["2023-05-03",7.9722,8.2665,7.9722,8.0652,154000.0],["2023-05-04",8.0121,8.0984,7.7775,8.0608,200400.0],["2023-05-05",8.1891,8.3484,8.1537,8.2311,127600.0],["2023-05-08",8.2931,8.3285,8.0054,8.0054,87600.0],["2023-05-09",7.9877,7.9877,7.7598,7.9169,67200.0],["2023-05-10",7.9833,7.9833,7.7443,7.8107,63600.0],["2023-05-11",7.7466,7.8129,7.6824,7.7001,64000.0],["2023-05-12",7.7399,7.8218,7.7023,7.7443,86400.0],["2023-05-15",7.7665,7.897,7.7067,7.8837,93600.0],["2023-05-16",7.9169,8.0209,7.8329,7.8329,112400.0],["2023-05-17",7.8351,8.2909,7.8351,8.2621,150800.0],["2023-05-18",8.24,8.6228,8.24,8.4413,177200.0],["2023-05-19",8.5121,8.5962,8.2311,8.2356,183200.0],["2023-05-22",8.2577,8.459,8.1758,8.3484,243200.0],["2023-05-23",8.3683,8.875,8.3683,8.7622,246400.0],["2023-05-24",8.636,8.8617,8.4435,8.6869,178800.0],["2023-05-25",8.7423,8.7423,8.5785,8.5852,44800.0],["2023-05-26",8.6515,8.7467,8.4236,8.4236,116800.0],["2023-05-30",8.5254,8.5254,8.2533,8.3462,89200.0],["2023-05-31",8.3373,8.4502,8.2776,8.3882,76400.0],["2023-06-01",8.4126,8.6582,8.3329,8.6139,120000.0],["2023-06-02",8.74,9.0476,8.74,8.8794,130000.0],["2023-06-05",8.9525,8.9525,8.729,8.8241,82000.0],["2023-06-06",8.8263,9.2445,8.8263,9.0631,153200.0],["2023-06-07",9.1709,9.2966,9.0676,9.2248,224000.0],["2023-06-08",9.1776,9.2832,9.0564,9.1933,70000.0],["2023-06-09",9.0451,9.2046,9.0451,9.0451,63200.0],["2023-06-12",9.0609,9.2787,9.0182,9.0631,100800.0],["2023-06-13",9.0631,9.2966,9.0519,9.2697,94000.0],["2023-06-14",9.2966,9.5504,9.2517,9.2517,125200.0],["2023-06-15",9.1933,9.3887,9.1574,9.2652,84000.0],["2023-06-16",9.3213,9.355,9.1147,9.2113,108000.0],["2023-06-20",9.2293,9.3348,9.0519,9.1282,170400.0],["2023-06-21",9.126,9.236,9.099,9.1372,113600.0],["2023-06-22",9.1978,9.1978,8.9014,8.9508,131600.0],["2023-06-23",8.8543,9.0204,8.2884,8.3086,2403200.0],["2023-06-26",8.3086,8.5646,8.3086,8.5017,195200.0],["2023-06-27",8.5219,8.7083,8.3647,8.5174,93600.0],["2023-06-28",8.4882,8.5287,8.4456,8.5129,58000.0],["2023-06-29",8.5444,8.7891,8.5444,8.7734,144400.0],["2023-06-30",8.7846,8.9733,8.6881,8.8318,154400.0],["2023-07-03",8.8902,9.0182,8.8318,8.9441,60400.0],["2023-07-05",8.6746,9.0811,8.6746,8.9239,135600.0],["2023-07-06",8.8318,8.9104,8.6544,8.8453,107600.0],["2023-07-07",8.8677,9.1417,8.8677,9.0631,194400.0],["2023-07-10",9.0564,9.2674,8.8835,8.9665,269200.0],["2023-07-11",8.9508,8.9688,8.6971,8.715,164800.0],["2023-07-12",8.8588,9.0586,8.8093,8.8543,83200.0],["2023-07-13",8.9261,9.1484,8.9261,9.1035,125600.0],["2023-07-14",9.1327,9.2495,8.9845,9.2405,88800.0],["2023-07-17",9.3079,9.3954,9.2023,9.3034,248800.0],["2023-07-18",9.3618,9.8446,9.3618,9.7974,73200.0],["2023-07-19",9.8311,9.986,9.7502,9.8737,61200.0],["2023-07-20",9.766,9.8782,9.7323,9.8782,97600.0],["2023-07-21",9.9501,9.9636,9.8446,9.8737,60400.0],["2023-07-24",9.8243,10.1836,9.8243,10.1028,74000.0],["2023-07-25",10.0803,10.2667,10.0444,10.1005,81600.0],["2023-07-26",10.1118,10.6103,10.1118,10.4464,136400.0],["2023-07-27",10.48,10.7158,10.4396,10.6642,120800.0],["2023-07-28",10.6664,10.8057,10.3588,10.7585,148800.0],["2023-07-31",10.6889,10.8012,10.6417,10.7338,164400.0],["2023-08-01",10.6372,10.7697,10.5744,10.7203,126400.0],["2023-08-02",10.6979,10.9336,10.6844,10.8887,103600.0],["2023-08-03",10.7989,11.1717,10.7989,11.0369,90800.0],["2023-08-04",11.0302,11.1672,11.0078,11.0774,73200.0],["2023-08-07",11.0033,11.2233,11.0033,11.147,71200.0],["2023-08-08",10.9022,11.1582,10.9022,11.1133,74800.0],["2023-08-09",11.1717,11.1717,10.8326,10.9673,102400.0],["2023-08-10",10.9584,11.0122,10.781,10.781,160000.0],["2023-08-11",10.763,10.763,10.5609,10.6125,108000.0],["2023-08-14",10.5946,10.6215,10.4756,10.5811,66400.0],["2023-08-15",10.3139,10.4239,10.233,10.3363,105600.0],["2023-08-16",10.3318,10.4082,10.0467,10.0534,110400.0],["2023-08-17",10.1275,10.2151,9.9164,9.9883,107200.0],["2023-08-18",9.9187,10.022,9.8243,9.8805,266800.0],["2023-08-21",9.8648,9.9007,9.602,9.7525,423600.0],["2023-08-22",9.7502,9.7682,9.51,9.5347,143600.0],["2023-08-23",9.5302,9.6963,9.5302,9.6919,100000.0],["2023-08-24",9.6806,9.7682,9.5728,9.5953,60400.0],["2023-08-25",9.4673,9.6267,9.3685,9.5302,173200.0],["2023-08-28",9.5436,9.7862,9.4785,9.7413,108800.0],["2023-08-29",9.5975,9.8468,9.5661,9.6514,209600.0],["2023-08-30",9.6582,9.6582,9.4561,9.5167,124400.0],["2023-08-31",9.4808,9.5167,9.2674,9.3258,127600.0],["2023-09-01",9.4269,9.5212,9.263,9.5212,176800.0],["2023-09-05",9.4763,9.5392,9.2832,9.5055,170000.0],["2023-09-06",9.592,9.592,9.239,9.2617,118400.0],["2023-09-07",9.4098,9.4098,8.895,8.9178,194400.0],["2023-09-08",8.8381,9.1182,8.8176,9.1182,96800.0],["2023-09-11",9.2276,9.2276,9.116,9.1683,57600.0],["2023-09-12",9.2458,9.3437,9.2276,9.3096,72000.0],["2023-09-13",9.321,9.3301,9.2299,9.2822,137600.0],["2023-09-14",9.2822,9.51,9.2686,9.3665,76400.0],["2023-09-15",9.3551,9.5419,9.2458,9.362,190400.0],["2023-09-18",9.3597,9.3597,9.0909,9.1182,74000.0],["2023-09-19",9.1182,9.1182,8.9201,8.9474,57600.0],["2023-09-20",8.9292,9.0453,8.8859,8.9816,96800.0],["2023-09-21",8.9132,9.0043,8.8836,8.936,44000.0],["2023-09-22",8.936,8.9474,8.772,8.8153,34800.0],["2023-09-25",8.8153,8.9269,8.7561,8.8016,44800.0],["2023-09-26",8.7902,8.8221,8.7264,8.7743,52000.0],["2023-09-27",8.8312,8.8813,8.7333,8.8813,56400.0],["2023-09-28",8.895,9.0112,8.8836,8.9565,71600.0],["2023-09-29",9.0112,9.116,8.9201,9.0248,53600.0],["2023-10-02",8.9838,8.9838,8.7697,8.8813,66000.0],["2023-10-03",8.8016,8.8654,8.7151,8.8107,65200.0],["2023-10-04",8.8244,8.8244,8.7128,8.7993,44800.0],["2023-10-05",8.8335,8.9588,8.7606,8.9588,71600.0],["2023-10-06",8.8813,9.157,8.8289,9.0772,66800.0],["2023-10-09",9.1068,9.239,9.0681,9.2299,35600.0],["2023-10-10",9.1684,9.3825,9.075,9.305,48000.0],["2023-10-11",9.239,9.3141,9.1729,9.2845,36400.0],["2023-10-12",9.2891,9.3005,9.1228,9.2481,52000.0],["2023-10-13",9.3916,9.3916,9.1433,9.1683,50400.0],["2023-10-16",9.1684,9.3232,9.1547,9.2481,52000.0],["2023-10-17",9.2162,9.4918,9.2162,9.3756,64400.0],["2023-10-18",9.6353,9.6353,9.223,9.3301,36400.0],["2023-10-19",9.3597,9.3597,9.1433,9.1638,42400.0],["2023-10-20",9.1775,9.1775,8.8198,8.9269,64000.0],["2023-10-23",8.9428,9.0818,8.8927,8.9337,54400.0],["2023-10-24",8.9292,9.018,8.8358,8.9451,30400.0],["2023-10-25",8.87,9.0294,8.8039,8.952,51600.0],["2023-10-26",8.9611,9.2253,8.9611,9.1501,97200.0],["2023-10-27",9.2207,9.5693,9.0226,9.0545,94400.0],["2023-10-30",8.9975,9.3916,8.9975,9.3916,46800.0],["2023-10-31",9.3939,9.5283,9.3734,9.5009,50400.0],["2023-11-01",9.5487,9.6057,9.4371,9.4599,49200.0],["2023-11-02",9.3642,9.7173,9.3642,9.7014,66000.0],["2023-11-03",9.7651,10.0704,9.69,9.9952,61200.0],["2023-11-06",9.9588,10.1137,9.9588,10.0772,74000.0],["2023-11-07",10.0795,10.1569,9.9314,10.0112,54400.0],["2023-11-08",9.9793,9.9793,9.8266,9.9087,32800.0],["2023-11-09",9.8631,9.8631,9.526,9.7629,27600.0],["2023-11-10",9.8859,10.0749,9.7948,10.0248,65600.0],["2023-11-13",9.977,10.1387,9.854,10.1159,59200.0],["2023-11-14",10.2002,10.977,10.2002,10.9724,89600.0],["2023-11-15",10.8357,11.1751,10.8357,10.9792,59600.0],["2023-11-16",10.9519,10.9519,10.756,10.8585,50000.0],["2023-11-17",10.9656,10.9656,10.7059,10.8426,73600.0],["2023-11-20",10.9246,11.3893,10.8767,11.2981,82400.0],["2023-11-21",11.1592,11.412,11.1592,11.2344,77200.0],["2023-11-22",11.346,11.4029,11.1478,11.1865,60000.0],["2023-11-24",11.1205,11.3391,11.1205,11.3391,11200.0],["2023-11-27",11.3596,11.3596,11.1637,11.2321,44400.0],["2023-11-28",11.0134,11.0134,10.8904,10.9155,43600.0],["2023-11-29",11.0157,11.3483,10.9929,11.264,47600.0],["2023-11-30",11.3756,11.4075,11.2298,11.2457,55600.0],["2023-12-01",11.2412,11.8175,11.2412,11.7719,85600.0],["2023-12-04",11.838,12.1318,11.838,12.1318,56800.0],["2023-12-05",12.1842,12.1933,11.9177,11.9952,137600.0],["2023-12-06",11.9974,12.0817,11.9587,11.9701,44800.0],["2023-12-07",12.1979,12.3232,12.1273,12.3232,45600.0],["2023-12-08",12.2321,12.469,12.2321,12.3687,53200.0],["2023-12-11",12.453,12.6785,12.3642,12.5874,76800.0],["2023-12-12",12.6649,12.7491,12.535,12.535,83600.0],["2023-12-13",12.4705,13.1361,12.2218,12.8206,184400.0],["2023-12-14",13.0785,13.0785,12.6916,12.8551,129200.0],["2023-12-15",12.8551,12.8551,12.5765,12.5765,135200.0],["2023-12-18",12.5373,12.641,12.436,12.5189,76400.0],["2023-12-19",12.5143,13.0094,12.436,12.9818,184400.0],["2023-12-20",12.9495,13.645,12.9495,13.4032,141200.0],["2023-12-21",13.4769,13.7602,13.4055,13.5414,82000.0],["2023-12-22",13.6727,13.7947,13.3917,13.4977,53600.0],["2023-12-26",13.5368,13.7441,13.4746,13.7441,52400.0],["2023-12-27",13.6289,13.7947,13.5644,13.6335,38800.0],["2023-12-28",13.5806,13.675,13.5414,13.675,30400.0],["2023-12-29",13.4884,13.4884,13.0808,13.1752,72800.0],["2024-01-02",13.143,13.2167,12.8966,13.0831,63600.0],["2024-01-03",13.0255,13.0693,12.512,12.6433,50000.0],["2024-01-04",12.6479,12.6916,12.5373,12.5534,66000.0],["2024-01-05",12.565,12.74,12.3254,12.5166,136800.0],["2024-01-08",12.4383,12.4383,12.1711,12.2448,44800.0],["2024-01-09",12.1159,12.1389,11.8764,12.1159,76400.0],["2024-01-10",12.3024,12.3024,11.9869,12.2195,53200.0],["2024-01-11",12.0859,12.1205,12.0122,12.0744,51600.0],["2024-01-12",12.2494,12.2494,11.9754,12.0928,50000.0],["2024-01-16",12.0859,12.208,11.9984,12.0491,46800.0],["2024-01-17",11.881,12.1919,11.881,12.1619,32800.0],["2024-01-18",12.1228,12.3093,12.0951,12.2978,22800.0],["2024-01-19",12.3738,12.3738,12.1804,12.3185,34400.0],["2024-01-22",12.3531,12.6502,12.3531,12.5788,51600.0],["2024-01-23",12.6663,12.6663,12.2149,12.2471,49600.0],["2024-01-24",12.2448,12.3508,12.1343,12.1804,53200.0],["2024-01-25",12.0951,12.3116,11.9547,12.3116,58000.0],["2024-01-26",12.3208,12.4268,11.9823,12.3439,44000.0],["2024-01-29",12.4337,12.5488,12.3991,12.5488,37200.0],["2024-01-30",12.4107,12.6018,12.383,12.4982,15600.0],["2024-01-31",12.5143,12.5143,11.6369,11.6369,34400.0],["2024-02-01",11.6737,11.7198,11.2154,11.7059,45600.0],["2024-02-02",11.5977,11.5977,11.1901,11.2431,157600.0],["2024-02-05",11.0542,11.0841,10.8631,11.0542,42000.0],["2024-02-06",11.0657,11.0934,10.7111,10.9782,56400.0],["2024-02-07",10.718,10.893,10.4186,10.6259,73200.0],["2024-02-08",10.6259,10.9529,10.5959,10.7548,55200.0],["2024-02-09",10.7203,11.349,10.7203,11.1072,48000.0],["2024-02-12",11.2361,11.3052,11.2108,11.2131,35200.0],["2024-02-13",10.9736,10.9736,10.7709,10.7802,78800.0],["2024-02-14",10.9805,11.7497,10.8239,11.6622,47600.0],["2024-02-15",11.7083,12.4936,11.7083,12.4843,45200.0],["2024-02-16",12.436,12.436,11.63,11.7106,66400.0],["2024-02-20",11.7013,11.9247,11.4941,11.6369,59600.0],["2024-02-21",11.5148,11.6184,11.3651,11.5194,41200.0],["2024-02-22",11.5263,11.7082,11.5148,11.577,105200.0],["2024-02-23",11.4526,11.5033,11.402,11.4457,24800.0],["2024-02-26",11.3444,11.6461,11.2154,11.3075,29600.0],["2024-02-27",11.2131,11.3075,10.9713,11.3075,14400.0],["2024-02-28",11.2454,11.3398,11.2016,11.2016,86800.0],["2024-02-29",11.4296,11.5148,11.2384,11.4526,23200.0],["2024-03-01",11.2477,11.3421,11.0911,11.174,36400.0],["2024-03-04",11.2062,11.2983,11.1694,11.2983,20000.0],["2024-03-05",11.2085,11.4872,11.1717,11.3997,15600.0],["2024-03-06",11.4813,11.4813,11.2061,11.4649,23600.0],["2024-03-07",11.5652,11.6468,11.3157,11.5885,26000.0],["2024-03-08",11.6585,11.6585,11.3274,11.4626,20800.0],["2024-03-11",11.3507,11.5419,11.3507,11.451,18400.0],["2024-03-12",11.2667,11.2667,11.2528,11.2528,45200.0],["2024-03-13",11.3717,11.3717,10.9053,10.973,51200.0],["2024-03-14",11.0126,11.0126,10.875,10.889,29600.0],["2024-03-15",10.7608,11.3577,10.7608,11.311,162000.0],["2024-03-18",11.4253,11.4253,10.9776,10.9776,20000.0],["2024-03-19",11.2294,11.3087,11.0312,11.0312,21200.0],["2024-03-20",11.1688,11.4253,11.1688,11.3973,23200.0],["2024-03-21",11.3973,11.6491,11.0755,11.6491,32800.0],["2024-03-22",11.5162,11.6515,11.2294,11.2294,18400.0],["2024-03-25",11.2038,11.6981,11.2038,11.332,19200.0],["2024-03-26",11.2784,11.43,11.2784,11.43,18000.0],["2024-03-27",11.4253,11.8753,11.4253,11.866,61600.0],["2024-03-28",11.1921,11.9383,11.1921,11.7774,51600.0],["2024-04-01",11.7424,11.7424,11.3763,11.3763,16400.0],["2024-04-02",11.2504,11.6701,11.0755,11.1082,30000.0],["2024-04-03",11.3041,11.4206,11.2854,11.2854,18400.0],["2024-04-04",11.332,11.7261,11.332,11.3437,24400.0],["2024-04-05",11.2038,11.5885,11.2038,11.4463,26800.0],["2024-04-08",11.5419,11.845,11.2528,11.2528,28400.0],["2024-04-09",11.2971,11.318,11.2015,11.2015,15600.0],["2024-04-10",11.0755,11.5535,10.2408,10.7118,54800.0],["2024-04-11",10.6092,10.7188,10.5253,10.7188,26800.0],["2024-04-12",11.0802,11.0802,10.383,10.5626,33600.0],["2024-04-15",10.6698,10.7794,10.3014,10.7048,172800.0],["2024-04-16",10.5906,10.6652,10.4973,10.5136,15200.0],["2024-04-17",10.4996,10.5976,10.3317,10.4926,22400.0],["2024-04-18",10.446,10.5626,10.4227,10.5089,76000.0],["2024-04-19",10.4623,10.8167,10.418,10.8167,64400.0],["2024-04-22",10.8564,10.8564,10.495,10.495,47600.0],["2024-04-23",10.6092,10.7678,10.5159,10.7678,55200.0],["2024-04-24",10.6162,11.0243,10.6162,10.952,36800.0],["2024-04-25",11.0173,11.2178,10.8447,11.1851,50800.0],["2024-04-26",11.2085,11.4953,11.2085,11.43,28400.0],["2024-04-29",11.5349,11.5349,11.1455,11.1455,25600.0],["2024-04-30",11.1455,11.4463,10.8657,11.1455,64400.0],["2024-05-01",11.4929,11.5092,11.1292,11.5022,31600.0],["2024-05-02",11.5489,11.845,11.4906,11.6328,56000.0],["2024-05-03",11.6655,11.7098,11.4953,11.5069,34800.0],["2024-05-06",11.6655,11.7494,11.6258,11.7354,25600.0],["2024-05-07",11.796,11.9756,11.7471,11.7471,40400.0],["2024-05-08",11.7797,12.0292,11.7797,11.915,47600.0],["2024-05-09",11.9569,12.344,11.9569,12.2647,44800.0],["2024-05-10",12.1691,12.4559,11.9616,12.0665,47600.0],["2024-05-13",12.1015,12.4443,12.1015,12.1948,88000.0],["2024-05-14",12.267,12.6867,12.2134,12.5119,110800.0],["2024-05-15",12.7287,13.2907,12.4069,13.1624,63600.0],["2024-05-16",13.1624,13.2184,12.8943,13.1065,46400.0],["2024-05-17",13.1065,13.209,13.0761,13.1158,44400.0],["2024-05-20",13.1997,13.265,12.773,12.773,65600.0],["2024-05-21",12.7101,12.9013,12.3626,12.8033,33600.0],["2024-05-22",12.8826,12.8966,12.6121,12.7101,65600.0],["2024-05-23",12.7241,12.7987,12.1714,12.3603,138000.0],["2024-05-24",12.358,12.5748,12.0082,12.5538,42400.0],["2024-05-28",12.752,12.9502,12.752,12.801,46000.0],["2024-05-29",12.6891,12.6891,12.5445,12.5912,34800.0],["2024-05-30",12.7544,13.3839,12.6005,13.1531,138400.0],["2024-05-31",13.1065,13.757,13.0878,13.6194,198400.0],["2024-06-03",13.6451,13.6451,12.7147,13.0458,140000.0],["2024-06-04",12.9875,12.9875,12.267,12.3253,82000.0],["2024-06-05",12.3813,13.0179,12.1971,12.7217,92400.0],["2024-06-06",12.7217,12.8915,12.559,12.7925,80000.0],["2024-06-07",12.7335,12.8915,12.5024,12.6439,172400.0],["2024-06-10",12.6581,12.6581,12.4458,12.4977,50800.0],["2024-06-11",12.3539,12.4741,12.2855,12.4034,42800.0],["2024-06-12",12.7335,12.9104,12.6486,12.6486,54400.0],["2024-06-13",12.7264,12.9434,12.6203,12.7406,64800.0],["2024-06-14",12.7099,12.7099,12.4223,12.6203,77200.0],["2024-06-17",12.5449,13.1415,12.5449,13.1297,108800.0],["2024-06-18",13.099,13.3419,13.0919,13.1556,64800.0],["2024-06-20",13.1556,13.3466,12.8774,12.8844,43200.0],["2024-06-21",12.8844,13.0118,12.8703,12.8703,100000.0],["2024-06-24",12.9292,13.2051,12.9292,13.0731,41200.0],["2024-06-25",13.0047,13.1815,12.9717,12.9976,43200.0],["2024-06-26",12.9599,13.2051,12.8962,13.0919,83600.0],["2024-06-27",13.2853,13.2853,13.132,13.2028,35600.0],["2024-06-28",13.3608,13.889,13.2028,13.5918,412400.0],["2024-07-01",13.6319,13.7451,13.3348,13.5187,110400.0],["2024-07-02",13.5211,13.6744,13.5211,13.5824,58400.0],["2024-07-03",13.7475,13.7946,13.573,13.573,26400.0],["2024-07-05",13.5117,13.5117,12.967,13.066,63200.0],["2024-07-08",13.1132,13.2028,13.0519,13.1226,40000.0],["2024-07-09",13.1344,13.2947,13.1061,13.2829,34400.0],["2024-07-10",13.2263,13.4056,13.2263,13.4056,28800.0],["2024-07-11",13.764,14.1979,13.4409,14.1932,124800.0],["2024-07-12",14.245,14.3842,14.1106,14.2097,67200.0],["2024-07-15",14.2663,14.7992,14.2238,14.6058,131200.0],["2024-07-16",14.8039,15.9381,14.8039,15.7636,202000.0],["2024-07-17",15.6009,16.0702,15.6009,16.0584,100000.0],["2024-07-18",16.0372,16.2258,15.4759,15.6599,73600.0],["2024-07-19",15.6858,15.8391,15.5467,15.6221,110800.0],["2024-07-22",15.6599,16.2258,15.6457,15.9876,122000.0],["2024-07-23",15.8627,16.7186,15.7848,16.53,178800.0],["2024-07-24",16.4262,16.9403,16.2399,16.2517,218400.0],["2024-07-25",16.53,17.5298,16.2706,16.8507,227600.0],["2024-07-26",16.9261,17.1313,16.6243,16.8153,75600.0],["2024-07-29",16.7422,16.8365,16.0324,16.1951,68000.0],["2024-07-30",16.2565,16.4734,16.1645,16.2942,93600.0],["2024-07-31",16.339,16.3885,15.8933,16.1291,124000.0],["2024-08-01",16.023,16.023,15.1505,15.4406,78400.0],["2024-08-02",14.7473,15.2283,14.3417,15.035,102000.0],["2024-08-05",14.3252,14.495,13.7923,14.3559,92800.0],["2024-08-06",14.3559,14.3559,14.0304,14.3252,58400.0],["2024-08-07",14.5327,14.8345,14.1389,14.2097,46800.0],["2024-08-08",14.4172,14.6223,14.3205,14.5327,41200.0],["2024-08-09",14.62,14.62,14.3724,14.4195,40400.0],["2024-08-12",14.5799,14.7143,14.0635,14.2663,34400.0],["2024-08-13",14.4573,14.9973,14.4573,14.9029,68400.0],["2024-08-14",15.0397,15.0397,14.594,14.7732,44400.0],["2024-08-15",15.2283,15.3415,15.0704,15.193,36400.0],["2024-08-16",15.1788,15.6316,15.1788,15.3934,108000.0],["2024-08-19",15.3274,15.4901,15.3274,15.4854,24400.0],["2024-08-20",15.226,15.3274,15.1552,15.1552,20000.0],["2024-08-21",15.1411,15.3816,15.1411,15.3274,72800.0],["2024-08-22",15.2213,15.3132,15.0067,15.1623,62000.0],["2024-08-23",15.325,16.4946,15.325,15.9924,80800.0],["2024-08-26",16.2399,16.2399,15.8131,15.9947,127600.0],["2024-08-27",15.8721,15.8721,15.6174,15.8344,31200.0],["2024-08-28",15.8768,15.9475,15.7047,15.9098,85600.0],["2024-08-29",15.8202,16.0678,15.8202,15.9735,64400.0],["2024-08-30",16.0843,16.2706,15.9263,16.2635,38000.0],["2024-09-03",16.1881,16.464,15.8556,16.0136,69200.0],["2024-09-04",16.1268,16.1268,15.5608,15.7778,39200.0],["2024-09-05",15.6707,15.6754,15.3208,15.5445,56400.0],["2024-09-06",15.4707,15.5802,15.2327,15.554,267200.0],["2024-09-09",15.4969,15.9134,15.4707,15.6897,60800.0],["2024-09-10",15.7135,16.0348,15.6611,16.0324,65600.0],["2024-09-11",15.8087,15.8278,15.5659,15.7563,44400.0],["2024-09-12",15.8849,16.0705,15.7421,15.8849,45200.0],["2024-09-13",16.1181,16.6132,15.9753,16.418,72400.0],["2024-09-16",16.5894,16.7655,16.0491,16.5561,48000.0],["2024-09-17",16.606,16.7917,16.33,16.5465,51600.0],["2024-09-18",16.6537,17.1868,16.3419,16.637,53600.0],["2024-09-19",17.0464,17.1916,16.7941,17.0892,80400.0],["2024-09-20",16.9464,17.2368,16.687,16.925,211200.0],["2024-09-23",16.8988,16.8988,16.3966,16.5846,38400.0],["2024-09-24",16.7512,17.1249,16.7512,16.806,96400.0],["2024-09-25",16.568,16.856,16.3966,16.6537,70800.0],["2024-09-26",16.7631,16.9821,16.5751,16.6394,77200.0],["2024-09-27",16.7655,17.0916,16.6441,16.6727,86000.0],["2024-09-30",16.6727,17.0511,16.6727,16.9512,308800.0],["2024-10-01",16.3204,16.587,16.1848,16.2919,64800.0],["2024-10-02",16.3823,16.3823,16.1633,16.1633,28400.0],["2024-10-03",15.961,16.011,15.9349,15.992,36800.0],["2024-10-04",16.2633,16.349,16.2395,16.2419,39200.0],["2024-10-07",16.2395,16.2395,16.0443,16.1824,32800.0],["2024-10-08",16.2919,16.3038,15.9991,15.9991,111600.0],["2024-10-09",16.2776,16.2871,15.9634,15.9944,96800.0],["2024-10-10",15.7897,15.992,15.7897,15.9539,71600.0],["2024-10-11",15.9944,16.6608,15.9658,16.6537,208000.0],["2024-10-14",16.6537,16.8536,16.5656,16.7536,56400.0],["2024-10-15",16.7322,17.2511,16.7322,17.0011,222400.0],["2024-10-16",17.1844,17.2915,16.9202,17.0916,189600.0],["2024-10-17",16.9916,17.3296,16.9821,17.3296,68800.0],["2024-10-18",17.4058,17.4081,16.8798,16.9869,59600.0],["2024-10-21",17.1035,17.1035,16.199,16.199,54400.0],["2024-10-22",16.2395,16.518,16.2395,16.518,32000.0],["2024-10-23",16.3538,16.4394,16.2228,16.4275,41200.0],["2024-10-24",16.3181,16.6013,15.5897,15.8468,79200.0],["2024-10-25",16.4918,16.4918,15.366,15.366,38400.0],["2024-10-28",15.4303,15.9658,15.4303,15.8658,140800.0],["2024-10-29",15.7349,15.8992,15.7349,15.8301,171200.0],["2024-10-30",15.9468,16.2324,15.7778,15.7897,80800.0],["2024-10-31",15.8706,15.9967,15.535,15.535,74000.0],["2024-11-01",15.7682,15.7682,15.4469,15.4779,68800.0],["2024-11-04",15.3898,15.4993,15.1566,15.2494,44400.0],["2024-11-05",15.2613,15.9801,15.2613,15.9801,86000.0],["2024-11-06",16.8988,18.5649,16.8988,18.5125,174000.0],["2024-11-07",18.5078,18.5197,17.5605,17.5605,111600.0],["2024-11-08",17.4867,17.9127,17.401,17.9032,60800.0],["2024-11-11",18.2007,18.5078,18.0151,18.2459,51600.0],["2024-11-12",18.2317,18.8576,18.2317,18.841,113200.0],["2024-11-13",19.0837,19.7121,18.8029,19.4527,172400.0],["2024-11-14",19.6288,20.231,19.4027,20.1596,147600.0],["2024-11-15",20.2452,20.2452,19.4931,19.7192,75200.0],["2024-11-18",19.6026,19.7692,19.3075,19.3099,117600.0],["2024-11-19",19.0195,19.3955,18.9409,19.3932,74400.0],["2024-11-20",19.1932,19.4717,18.8814,19.4717,87600.0],["2024-11-21",19.6359,20.3928,19.6359,20.25,104800.0],["2024-11-22",20.2905,21.3115,20.2905,21.064,183200.0],["2024-11-25",21.3877,21.8304,20.7665,20.964,116400.0],["2024-11-26",20.6308,20.9164,20.3,20.5118,56400.0],["2024-11-27",20.6832,20.7094,20.3476,20.3666,80400.0],["2024-11-29",20.3976,20.5118,20.0882,20.2476,73600.0],["2024-12-02",20.1738,20.9974,19.8716,20.9307,116800.0],["2024-12-03",20.9878,20.9878,20.2952,20.3,90000.0],["2024-12-04",20.5166,20.8307,20.0453,20.6427,117200.0],["2024-12-05",20.5594,21.0354,20.4761,20.4761,65600.0],["2024-12-06",20.3857,20.6499,20.3857,20.5904,90000.0],["2024-12-09",20.707,20.707,20.1048,20.2048,74800.0],["2024-12-10",20.231,20.707,20.1572,20.519,98800.0],["2024-12-11",20.5761,21.2092,20.4714,20.926,138400.0],["2024-12-12",20.9188,20.945,20.1548,20.469,140000.0],["2024-12-13",20.6142,20.6142,20.0239,20.35,143200.0],["2024-12-16",20.2333,20.5856,20.2238,20.2976,71200.0],["2024-12-17",20.1334,20.4714,19.824,19.8739,82400.0],["2024-12-18",19.9573,20.2333,18.5006,18.7291,90800.0],["2024-12-19",18.9906,18.9906,18.1509,18.5036,109200.0],["2024-12-20",18.1629,18.8203,18.1294,18.3477,285600.0],["2024-12-23",18.3477,18.9786,18.0022,18.7363,159600.0],["2024-12-24",18.7147,19.1058,18.554,18.9282,138400.0],["2024-12-26",18.9258,19.1465,18.6068,19.1465,271600.0],["2024-12-27",19.0962,19.2041,18.3045,18.4868,190000.0],["2024-12-30",18.3885,18.8251,18.1366,18.8107,364000.0],["2024-12-31",18.9066,18.9234,18.5876,18.6979,640800.0],["2025-01-02",18.8251,19.0122,18.1006,18.458,599600.0],["2025-01-03",18.5684,18.9762,18.1078,18.7003,466800.0],["2025-01-06",18.6571,18.7579,18.1437,18.1581,256000.0],["2025-01-07",18.2373,18.3813,17.6879,17.9086,156400.0],["2025-01-08",17.7167,18.0478,17.5776,17.6879,232400.0],["2025-01-10",17.448,17.448,16.5292,17.1937,312800.0],["2025-01-13",17.1098,17.6376,17.1098,17.592,288800.0],["2025-01-14",17.7839,18.3357,17.6304,18.3309,217200.0],["2025-01-15",18.9042,18.9042,18.3765,18.5372,185200.0],["2025-01-16",18.5012,18.7339,18.4292,18.6427,173600.0],["2025-01-17",18.8227,19.0986,18.4508,18.8179,158400.0],["2025-01-21",18.8467,19.3648,18.8467,19.2281,171200.0],["2025-01-22",19.1633,19.432,18.6763,18.7363,115600.0],["2025-01-23",18.7435,19.2401,18.7147,18.9042,114400.0],["2025-01-24",19.2473,19.3457,18.6955,19.2329,104000.0],["2025-01-27",19.2689,20.6075,19.2065,19.9718,296000.0],["2025-01-28",19.8998,19.8998,19.5304,19.7007,170800.0],["2025-01-29",19.8375,20.0798,19.6959,19.8662,139200.0],["2025-01-30",19.9454,20.2357,19.7823,19.9382,95600.0],["2025-01-31",20.0438,20.466,19.9334,20.4228,264400.0],["2025-02-03",20.1613,20.8714,20.1037,20.7083,132000.0],["2025-02-04",20.6315,21.3272,20.6315,21.2625,128800.0],["2025-02-05",21.2985,21.464,21.1233,21.2385,464000.0],["2025-02-06",21.2169,21.9414,21.1353,21.7207,329200.0],["2025-02-07",21.2721,21.8046,20.8139,21.4784,273200.0],["2025-02-10",21.5863,21.6895,21.0034,21.1977,594000.0],["2025-02-11",21.1569,21.5264,21.1185,21.5264,229200.0],["2025-02-12",21.1497,21.4232,20.7899,20.8834,136000.0],["2025-02-13",21.0634,21.2097,20.989,21.0586,172000.0],["2025-02-14",21.2049,21.2481,20.0558,20.1517,147600.0],["2025-02-18",20.1037,20.6003,19.8399,20.2885,510400.0],["2025-02-19",20.1517,20.4756,19.588,20.3868,161600.0],["2025-02-20",20.3005,20.3508,19.7295,20.0774,133200.0],["2025-02-21",20.2669,20.2669,19.2713,19.4824,94400.0],["2025-02-24",19.6719,19.859,19.2257,19.2305,115600.0],["2025-02-25",19.5448,19.7703,19.2545,19.48,123600.0],["2025-02-26",19.6959,20.0198,19.2953,19.4752,77600.0],["2025-02-27",19.3433,19.6119,19.2209,19.3313,77200.0],["2025-02-28",19.432,19.7439,19.432,19.7439,86000.0],["2025-03-03",19.7967,20.0989,19.1753,19.4056,107200.0],["2025-03-04",19.3289,19.6455,18.6044,18.9642,184400.0],["2025-03-05",19.2401,19.3648,18.5444,18.5492,199600.0],["2025-03-06",18.3339,18.5806,18.1186,18.5226,130800.0],["2025-03-07",18.196,18.5347,18.1428,18.4065,118800.0],["2025-03-10",18.1428,18.1428,17.2985,17.359,175200.0],["2025-03-11",17.538,17.5622,17.122,17.3856,80800.0],["2025-03-12",17.9493,17.9614,17.2598,17.6324,114800.0],["2025-03-13",17.7364,17.9009,17.3276,17.3421,62400.0],["2025-03-14",17.5598,17.8694,17.4896,17.7461,81200.0],["2025-03-17",17.6977,17.896,17.4195,17.896,90800.0],["2025-03-18",17.7654,17.9009,17.5404,17.7751,88400.0],["2025-03-19",17.8041,18.017,17.6662,17.9251,154800.0],["2025-03-20",17.6832,18.0702,17.6348,17.8307,130800.0],["2025-03-21",17.7557,17.9009,17.5453,17.7848,196000.0],["2025-03-24",18.0218,18.3702,17.9952,18.2782,80800.0],["2025-03-25",18.242,18.2734,18.0194,18.0557,79600.0],["2025-03-26",18.1549,18.5298,18.1259,18.2468,118400.0],["2025-03-27",18.2081,18.3581,17.8622,18.1355,92000.0],["2025-03-28",18.1597,18.1597,17.5864,17.7195,66800.0],["2025-03-31",17.5429,17.9106,17.5356,17.7122,86000.0],["2025-04-01",17.5671,18.4427,17.4171,17.9009,105600.0],["2025-04-02",17.6372,18.046,17.6372,18.046,84000.0],["2025-04-03",17.4703,17.4703,16.3382,16.418,138000.0],["2025-04-04",15.7116,16.6817,15.6512,16.5244,144000.0],["2025-04-07",16.2777,17.0687,15.9463,16.6091,126000.0],["2025-04-08",17.1365,17.2719,16.3285,16.6623,119200.0],["2025-04-09",16.343,17.6179,16.0334,17.301,170400.0],["2025-04-10",16.8921,17.0687,16.2197,16.5438,111600.0],["2025-04-11",16.3527,16.7325,16.1761,16.5898,68400.0],["2025-04-14",16.955,17.284,16.5293,17.0518,206800.0],["2025-04-15",17.0929,17.4896,17.0929,17.3034,83600.0],["2025-04-16",17.1752,17.5525,17.1752,17.4582,69200.0],["2025-04-17",17.4896,17.7799,17.2695,17.6275,83600.0],["2025-04-21",17.4606,17.7533,17.3203,17.5259,100800.0],["2025-04-22",17.6179,18.3121,17.509,18.2492,83600.0],["2025-04-23",18.7887,19.0693,18.1259,18.2057,82800.0],["2025-04-24",18.5758,18.7088,18.2105,18.3919,219600.0],["2025-04-25",18.3968,18.9362,18.2637,18.8129,187200.0],["2025-04-28",19.0015,19.7393,18.7475,19.1709,141600.0],["2025-04-29",19.2555,19.8651,19.1201,19.6934,129200.0],["2025-04-30",19.42,19.5676,19.0257,19.4225,77600.0],["2025-05-01",19.3934,19.5942,19.2483,19.512,91200.0],["2025-05-02",19.7055,20.2594,19.6136,19.9425,64800.0],["2025-05-05",19.7369,20.3296,19.7224,20.0974,80800.0],["2025-05-06",19.9595,20.1941,19.7781,20.0103,64400.0],["2025-05-07",20.2498,20.2619,19.8772,20.0998,130400.0],["2025-05-08",20.1482,20.5618,19.9958,20.3127,184800.0],["2025-05-09",20.3876,20.3876,20.078,20.199,175200.0],["2025-05-12",20.9271,21.3359,20.6005,20.6779,112800.0],["2025-05-13",20.7287,21.0093,20.3973,20.8618,147200.0],["2025-05-14",20.869,21.2706,20.8666,21.1521,129200.0],["2025-05-15",21.1376,21.6697,21.0626,21.6335,155600.0],["2025-05-16",21.5464,21.8608,21.094,21.5875,115600.0],["2025-05-19",21.5173,22.0132,21.4786,21.9479,130800.0],["2025-05-20",21.9552,22.0084,21.6552,21.6818,113600.0],["2025-05-21",21.4157,21.7205,21.0626,21.4424,161600.0],["2025-05-22",21.3528,21.5778,21.1303,21.1303,142000.0],["2025-05-23",20.8763,21.4303,20.8037,21.319,191600.0],["2025-05-27",21.469,22.11,21.3746,21.827,400800.0],["2025-05-28",21.752,21.9358,21.4811,21.8318,440000.0],["2025-05-29",21.8415,22.2043,21.602,22.1971,1094800.0],["2025-05-30",22.1947,22.364,21.9068,22.1584,431200.0],["2025-06-02",22.0737,22.1487,21.7447,21.8173,213200.0],["2025-06-03",21.7278,22.1124,21.5294,22.0592,307200.0],["2025-06-04",22.1705,22.1923,21.3843,21.7012,238000.0],["2025-06-05",21.7548,21.996,21.3333,21.4039,250800.0],["2025-06-06",21.6476,21.7694,21.3918,21.5526,120000.0],["2025-06-09",21.5526,22.0179,21.4527,21.7182,298000.0],["2025-06-10",21.8425,22.1495,21.745,22.0399,200400.0],["2025-06-11",22.1105,22.2445,21.8839,22.0155,188800.0],["2025-06-12",22.0204,22.0204,21.6452,21.9473,130400.0],["2025-06-13",21.6573,21.8474,21.2699,21.2699,418800.0],["2025-06-16",21.5038,21.6841,21.0385,21.0726,309600.0],["2025-06-17",20.9532,21.2212,20.9532,21.1189,176800.0],["2025-06-18",21.1018,21.4965,21.1018,21.2943,290400.0],["2025-06-20",21.4624,21.4624,21.1043,21.1043,461600.0],["2025-06-23",20.9654,22.0228,20.9654,21.9692,230400.0],["2025-06-24",22.0886,22.476,22.0496,22.437,210000.0],["2025-06-25",22.5028,22.5028,21.7986,22.0545,342000.0],["2025-06-26",22.1154,22.7123,21.996,22.6611,183200.0],["2025-06-27",22.7781,22.9145,22.6051,22.9048,759600.0],["2025-06-30",23.0973,23.2142,22.7001,22.722,231600.0],["2025-07-01",22.5783,23.6235,22.5783,23.3068,308800.0],["2025-07-02",23.3896,23.7697,23.3872,23.5114,222800.0],["2025-07-03",23.7259,24.201,23.7259,24.1352,105600.0],["2025-07-07",24.1352,24.4154,23.7332,23.8452,260000.0],["2025-07-08",23.9671,24.1693,23.7185,23.7185,376400.0],["2025-07-09",23.7916,23.8794,23.3921,23.4213,313200.0],["2025-07-10",23.5066,23.6187,23.4432,23.5456,299200.0],["2025-07-11",23.4944,23.4944,22.7854,23.0753,314800.0],["2025-07-14",22.9974,23.682,22.8293,23.5797,250800.0],["2025-07-15",23.4773,23.4773,22.6928,22.6952,216800.0],["2025-07-16",22.7903,23.2142,22.6977,23.1265,204800.0],["2025-07-17",23.0534,23.5626,22.5539,23.4018,244400.0],["2025-07-18",23.5821,23.6065,23.2142,23.3628,238400.0],["2025-07-21",23.3994,23.8233,23.2922,23.4627,116800.0],["2025-07-22",23.5285,23.9086,23.3433,23.6601,229600.0],["2025-07-23",23.8331,23.9524,23.2824,23.5992,222400.0],["2025-07-24",23.0802,23.0802,21.6476,21.7645,254400.0],["2025-07-25",21.7353,21.806,21.036,21.0702,255600.0],["2025-07-28",21.1384,21.1384,20.5999,20.9264,205600.0],["2025-07-29",21.1189,21.3845,20.846,20.8558,200800.0],["2025-07-30",20.8801,21.1432,20.6121,20.6413,208800.0],["2025-07-31",20.4684,20.6925,20.3465,20.3514,130400.0],["2025-08-01",20.2978,20.2978,19.6887,19.9007,203200.0],["2025-08-04",19.8325,20.0444,19.7521,20.0054,154800.0],["2025-08-05",19.9811,19.9811,19.5182,19.7009,157200.0],["2025-08-06",19.6863,20.0274,19.6522,19.7594,136000.0],["2025-08-07",19.9177,19.9177,19.6668,19.8519,129600.0],["2025-08-08",19.9689,20.2832,19.7837,20.1248,149600.0],["2025-08-11",20.2588,20.6925,19.7813,20.6535,355600.0],["2025-08-12",20.8679,21.2846,20.8363,21.2334,179200.0],["2025-08-13",21.4259,21.6476,21.2821,21.3796,162800.0],["2025-08-14",21.2456,21.4624,21.0945,21.2797,124000.0],["2025-08-15",21.3455,21.3455,20.8874,21.0287,327200.0],["2025-08-18",21.0214,21.5038,20.9751,21.5038,145600.0],["2025-08-19",21.5282,21.5574,21.1043,21.3698,142000.0],["2025-08-20",21.1847,21.4039,21.1116,21.3357,196400.0],["2025-08-21",21.1554,21.3503,21.1481,21.2967,130800.0],["2025-08-22",21.4527,22.7074,21.4161,22.6709,192800.0],["2025-08-25",22.6587,23.1728,22.5637,23.0485,175600.0],["2025-08-26",23.1241,23.2946,22.9291,23.1265,189600.0],["2025-08-27",23.0363,23.2702,22.9998,23.1314,164000.0],["2025-08-28",23.1484,23.2678,22.7635,23.0826,263600.0],["2025-08-29",23.1509,23.2288,22.8317,22.9097,180400.0],["2025-09-02",22.6587,22.9925,22.5125,22.5174,124800.0],["2025-09-03",22.4272,22.8293,22.1787,22.3858,176400.0],["2025-09-04",22.4938,22.7416,22.3318,22.7416,226400.0],["2025-09-05",22.8741,23.0139,22.3024,22.3024,173600.0],["2025-09-08",22.3785,22.6361,22.0153,22.5772,168000.0],["2025-09-09",22.4717,22.587,22.3245,22.4619,147200.0],["2025-09-10",22.4153,22.6434,22.3907,22.5772,168400.0],["2025-09-11",22.6557,22.8054,22.5355,22.6091,129200.0],["2025-09-12",22.6483,22.7367,22.376,22.3981,86800.0],["2025-09-15",22.4447,22.6729,22.1429,22.1969,144000.0],["2025-09-16",22.2043,22.2067,21.4142,21.6964,231600.0],["2025-09-17",21.8829,22.5576,21.7724,21.954,239200.0],["2025-09-18",22.0963,22.7956,21.9565,22.744,296000.0],["2025-09-19",22.7146,22.7146,22.2484,22.3368,486800.0],["2025-09-22",22.2092,22.5723,22.0742,22.2779,175600.0],["2025-09-23",22.6999,23.4556,22.1503,22.219,284300.0],["2025-09-24",22.4055,22.533,22.0227,22.1405,140800.0],["2025-09-25",22.0227,22.1601,21.7381,21.954,152400.0],["2025-09-26",21.9933,22.1994,21.6596,21.689,121200.0],["2025-09-29",21.6792,21.9148,21.2081,21.3161,149000.0],["2025-09-30",21.3259,21.6203,20.9726,21.2572,136400.0],["2025-10-01",21.0217,21.1689,20.7076,21.0315,115400.0],["2025-10-02",20.9628,21.002,20.7174,20.8646,101300.0],["2025-10-03",20.8646,21.1689,20.796,20.9628,115100.0],["2025-10-06",21.1689,21.6301,21.0511,21.6007,144400.0],["2025-10-07",21.5811,21.8068,21.1198,21.1198,123300.0],["2025-10-08",21.3161,21.3161,20.8156,20.8548,68900.0],["2025-10-09",20.8352,20.9039,20.5604,20.8254,83300.0],["2025-10-10",20.8745,21.6203,20.0305,20.0501,135300.0],["2025-10-13",20.4132,20.4132,19.8636,20.2464,95200.0],["2025-10-14",19.9323,21.1002,19.9323,21.0413,88200.0],["2025-10-15",21.0315,21.1983,20.5113,20.6978,78400.0],["2025-10-16",20.5997,20.5997,19.2355,19.3827,186900.0],["2025-10-17",19.5398,19.8832,19.5398,19.7458,136700.0],["2025-10-20",19.7655,20.5997,19.7655,20.5702,135500.0],["2025-10-21",20.531,20.7273,20.4426,20.5997,73100.0],["2025-10-22",20.6095,20.8843,20.3151,20.4034,100900.0],["2025-10-23",20.9137,21.375,20.5212,21.0217,101900.0],["2025-10-24",21.4339,22.3269,21.2572,22.1307,104000.0],["2025-10-27",22.3269,22.4153,21.9442,22.0031,113100.0],["2025-10-28",21.9344,22.5036,21.8362,22.4741,117900.0],["2025-10-29",22.376,22.6901,21.5713,21.8068,134800.0],["2025-10-30",21.7283,22.0718,21.64,21.7087,84800.0],["2025-10-31",21.6203,21.8166,21.2768,21.5713,98300.0],["2025-11-03",21.5909,21.797,21.3652,21.7283,102200.0],["2025-11-04",21.4927,22.0227,21.4731,21.8461,114700.0],["2025-11-05",21.9148,22.533,21.8951,22.5036,91500.0],["2025-11-06",22.3956,22.4447,21.9834,22.1994,59900.0],["2025-11-07",22.2092,22.4545,22.0325,22.4349,73300.0],["2025-11-10",22.4349,22.7784,22.2779,22.6214,77800.0],["2025-11-11",22.6017,23.063,22.533,22.8765,86300.0],["2025-11-12",22.7784,23.2102,22.7293,23.063,94200.0],["2025-11-13",23.0237,23.1906,22.6999,23.0139,87100.0],["2025-11-14",22.8667,22.9354,22.5428,22.9158,62100.0],["2025-11-17",23.0139,23.4359,22.376,22.3858,138200.0],["2025-11-18",22.3858,22.8962,22.2582,22.376,93700.0],["2025-11-19",22.4349,22.7489,22.3073,22.5527,98300.0],["2025-11-20",22.7489,23.1906,22.6115,22.6999,115400.0],["2025-11-21",22.6999,23.9561,22.4447,23.7794,133100.0],["2025-11-24",23.7892,24.1524,23.485,24.0444,119700.0],["2025-11-25",24.172,25.0749,23.5831,24.908,113900.0],["2025-11-26",24.8001,24.8982,24.437,24.5842,100500.0],["2025-11-28",24.7706,24.7706,24.0051,24.1033,62100.0],["2025-12-01",24.015,24.908,23.9463,24.5057,168300.0],["2025-12-02",24.6234,24.6234,23.9659,24.0346,84400.0],["2025-12-03",24.1425,24.5351,23.6322,24.4468,139800.0],["2025-12-04",24.3192,24.9375,23.7402,24.5842,132300.0],["2025-12-05",24.5645,24.594,23.7205,23.8187,113700.0],["2025-12-08",23.9757,24.6725,23.75,24.4958,117000.0],["2025-12-09",24.4566,24.9571,24.2603,24.3781,98100.0],["2025-12-10",24.486,26.0563,24.4762,25.8502,282800.0],["2025-12-11",25.8109,26.9297,25.6539,26.7727,205700.0],["2025-12-12",26.7825,27.2536,26.4783,27.126,234600.0],["2025-12-15",27.2732,27.6854,26.9788,27.1849,260500.0],["2025-12-16",27.283,27.548,26.704,26.8021,151900.0],["2025-12-17",26.8021,27.0868,26.6451,26.8905,100900.0],["2025-12-18",27.157,27.463,26.8905,27.3841,230000.0],["2025-12-19",27.3939,27.5025,26.4561,26.7226,506700.0],["2025-12-22",26.8016,27.2458,26.8016,26.8609,135600.0],["2025-12-23",26.851,27.4433,26.8115,27.3446,185700.0],["2025-12-24",27.3051,27.3544,27.0385,27.2261,69500.0],["2025-12-26",27.2261,27.621,26.693,26.7819,205200.0],["2025-12-29",26.7819,26.9991,26.4166,26.6535,131900.0],["2025-12-30",26.6437,26.851,26.2389,26.2488,93700.0],["2025-12-31",26.2883,26.5055,26.2686,26.2686,165800.0],["2026-01-02",26.387,27.1274,25.923,26.5153,125700.0],["2026-01-05",26.466,27.3544,26.466,26.8016,172700.0],["2026-01-06",26.6535,26.7325,26.3377,26.693,144300.0],["2026-01-07",26.5548,26.693,26.3673,26.6042,110800.0],["2026-01-08",26.4364,28.1047,26.4364,27.8579,192900.0],["2026-01-09",27.848,28.1146,27.4433,27.6901,159100.0],["2026-01-12",27.542,27.9369,27.078,27.8184,193900.0],["2026-01-13",27.7493,27.8875,27.0879,27.3742,117400.0],["2026-01-14",27.3742,27.6012,27.0484,27.4828,136200.0],["2026-01-15",27.5223,28.697,27.5223,28.6279,177500.0],["2026-01-16",28.6279,28.8253,28.2429,28.5687,154000.0],["2026-01-20",28.0257,28.4206,27.8579,28.1244,123300.0],["2026-01-21",28.3317,29.4374,28.3317,29.3781,197600.0],["2026-01-22",29.4275,30.4245,28.9537,29.309,235200.0],["2026-01-23",28.4502,28.7069,24.2054,24.926,562700.0],["2026-01-26",24.6792,24.6792,23.1096,23.6131,602200.0],["2026-01-27",23.6822,23.7118,22.4383,22.774,334300.0],["2026-01-28",22.774,22.8233,22.1619,22.3199,272000.0],["2026-01-29",22.5074,22.7345,21.9645,22.5864,214700.0],["2026-01-30",22.7246,23.544,22.5074,23.2577,327600.0],["2026-02-02",23.1985,24.4522,23.001,24.1659,256100.0],["2026-02-03",24.1856,25.005,24.0672,24.8964,263100.0],["2026-02-04",24.9951,25.696,24.9951,25.2222,312300.0],["2026-02-05",25.1629,25.4295,24.6496,25.005,176500.0],["2026-02-06",25.4097,25.7651,25.2024,25.5183,198600.0],["2026-02-09",25.4196,25.923,25.3011,25.5479,153300.0],["2026-02-10",25.5282,25.6269,24.9457,25.2814,203500.0],["2026-02-11",25.3505,25.6071,24.8668,25.2715,165400.0],["2026-02-12",25.5775,25.5775,24.2843,24.7582,147800.0],["2026-02-13",24.8964,25.1728,24.3732,25.0445,119900.0],["2026-02-17",25.0346,25.4295,24.7977,25.3209,129800.0],["2026-02-18",25.2518,25.9033,25.005,25.1333,129500.0],["2026-02-19",25.1037,25.1037,24.5311,24.8865,112500.0],["2026-02-20",24.8372,25.3011,24.7286,25.1531,147300.0],["2026-02-23",25.2123,25.4097,23.8599,23.9586,170900.0],["2026-02-24",23.929,24.5213,23.5242,24.1955,123200.0],["2026-02-25",24.1955,24.6496,23.9388,24.4719,205900.0],["2026-02-26",24.541,24.7088,23.929,24.2843,169800.0],["2026-02-27",23.9092,24.0573,23.0306,23.1886,214500.0],["2026-03-02",22.8529,23.85,22.6654,23.7118,156200.0],["2026-03-03",23.2083,23.771,22.9418,23.7315,131600.0],["2026-03-04",23.8599,24.1659,23.6328,24.0178,140800.0],["2026-03-05",23.7992,23.7992,23.2427,23.5706,141500.0],["2026-03-06",23.0042,23.0042,22.1894,22.8651,129600.0],["2026-03-09",22.3981,22.5471,21.8813,22.4179,300300.0],["2026-03-10",22.3782,23.1433,22.1298,22.5074,112000.0],["2026-03-11",22.3484,22.6763,22.0105,22.3086,133400.0],["2026-03-12",21.9608,22.4676,21.8018,22.4676,108500.0],["2026-03-13",22.567,22.5869,22.0205,22.3285,127600.0],["2026-03-16",22.4776,22.7757,22.3782,22.6067,142100.0],["2026-03-17",22.6962,22.9347,22.3384,22.3881,105000.0],["2026-03-18",22.3086,22.3384,21.8018,22.0503,137500.0],["2026-03-19",21.9211,22.7459,21.8515,22.5273,191900.0],["2026-03-20",22.5273,22.7558,21.8515,22.09,413200.0],["2026-03-23",22.6763,23.2725,22.4179,22.7061,189600.0],["2026-03-24",22.4577,22.9545,22.4179,22.6763,123100.0],["2026-03-25",22.8055,22.9943,22.4478,22.6465,138300.0],["2026-03-26",22.5173,22.6366,22.3285,22.5571,155700.0],["2026-03-27",22.3285,22.4776,22.0602,22.3782,114700.0],["2026-03-30",22.4577,22.6862,22.3484,22.5471,127100.0],["2026-03-31",22.8651,22.9943,22.4179,22.7359,231100.0],["2026-04-01",22.8552,23.4116,22.8552,23.2626,122900.0],["2026-04-02",22.875,23.5607,22.6763,23.5408,175000.0],["2026-04-06",23.6998,23.9482,23.4315,23.8091,163800.0],["2026-04-07",23.8091,23.8489,23.511,23.7197,106800.0],["2026-04-08",24.2165,24.614,24.0476,24.3755,129700.0],["2026-04-09",24.1271,24.8625,23.6998,24.6935,186300.0],["2026-04-10",24.6935,24.6935,24.0377,24.6438,119200.0],["2026-04-13",24.5544,24.6339,24.3159,24.5743,121600.0],["2026-04-14",24.5047,24.6438,24.1867,24.3755,85100.0],["2026-04-15",24.4054,24.6538,24.1569,24.4252,84100.0],["2026-04-16",24.4252,24.4749,24.0973,24.1172,89700.0],["2026-04-17",24.5842,25.4786,24.3954,24.8923,137100.0],["2026-04-20",24.8923,25.1208,24.614,24.6538,81300.0],["2026-04-21",24.6538,24.942,23.988,24.0178,107500.0],["2026-04-22",24.0774,24.8426,23.6601,24.147,134600.0],["2026-04-23",24.4252,25.1407,24.2364,25.0016,177000.0],["2026-04-24",24.8028,25.2003,24.0079,24.306,170500.0],["2026-04-27",24.2464,24.8525,24.2464,24.8525,106100.0],["2026-04-28",24.9618,25.6972,24.9618,25.2897,138500.0],["2026-04-29",25.1208,25.3394,24.2563,24.2762,129400.0],["2026-04-30",24.1172,24.6935,24.0973,24.3755,116600.0],["2026-05-01",24.4848,24.8724,24.0973,24.5743,76600.0],["2026-05-04",24.4153,24.624,23.7694,23.8191,109400.0],["2026-05-05",23.8191,24.4054,23.7396,24.2464,75300.0],["2026-05-06",24.4451,24.624,24.3457,24.5047,90800.0],["2026-05-07",24.3557,24.7035,24.3159,24.5047,115200.0],["2026-05-08",24.465,24.5047,24.2364,24.4848,60700.0],["2026-05-11",24.4848,24.4948,23.6601,23.67,99200.0],["2026-05-12",23.67,23.7992,23.0042,23.5011,94400.0],["2026-05-13",23.2427,23.521,23.1831,23.2626,114700.0],["2026-05-14",23.4216,23.9184,23.3123,23.352,110400.0],["2026-05-15",23.2924,23.4812,22.8651,23.2825,146400.0],["2026-05-18",23.352,23.8886,23.1434,23.7893,112900.0],["2026-05-19",23.7197,23.9284,23.521,23.6601,98400.0],["2026-05-20",23.6601,24.3954,23.5309,24.3457,137500.0],["2026-05-21",24.2464,24.5047,23.988,24.3358,108000.0],["2026-05-22",24.3159,24.8426,24.2563,24.4848,114200.0],["2026-05-26",24.614,25.1308,24.296,24.8625,137900.0],["2026-05-27",24.9718,25.1208,24.4153,24.4948,128100.0],["2026-05-28",24.3855,24.942,24.0576,24.5842,92200.0],["2026-05-29",24.4948,24.8426,24.4948,24.5544,97100.0],["2026-06-01",24.3656,24.455,23.5011,23.8886,101200.0],["2026-06-02",23.8886,24.1867,23.4911,24.1569,122600.0],["2026-06-03",24.0277,24.147,23.5011,23.5806,142600.0],["2026-06-04",23.9383,24.7134,23.829,24.6538,99100.0],["2026-06-05",24.6339,24.9916,24.5544,24.6438,92500.0],["2026-06-08",24.7134,25.1506,24.614,24.6538,70300.0],["2026-06-09",24.8128,25.6872,24.3557,25.0612,88600.0],["2026-06-10",25.2202,25.6872,25.0413,25.25,118000.0],["2026-06-11",25.41,25.58,25.04,25.52,106900.0],["2026-06-12",25.56,25.92,25.47,25.8,131500.0],["2026-06-15",26.0,26.02,25.03,25.11,135500.0],["2026-06-16",25.26,25.63,24.88,25.27,107500.0],["2026-06-17",25.44,25.69,24.67,25.0,226100.0],["2026-06-18",25.38,25.79,24.73,25.21,657900.0],["2026-06-22",25.19,25.57,24.88,25.26,165000.0],["2026-06-23",25.27,26.14,25.27,26.09,181400.0],["2026-06-24",26.06,26.83,25.71,26.68,188600.0],["2026-06-25",26.5,27.25,26.5,27.25,191200.0],["2026-06-26",27.36,28.29,27.21,27.96,842500.0],["2026-06-29",27.68,28.02,27.335,27.88,172522.0],["2026-07-13",27.31,27.66,27.01,27.48,133249.127466],["2026-07-14",27.47,27.6,26.37,27.16,131940.2246],["2026-07-15",27.23,27.8899,27.13,27.55,116588.366926],["2026-07-16",27.6,28.755,27.6,28.48,172742.092503],["2026-07-17",28.23,28.44,27.6,27.84,165300.93049],["2026-07-20",27.92,28.12,27.39,27.89,128803.005583],["2026-07-21",27.74,28.02,27.47,27.9,127363.07746],["2026-07-22",27.97,28.025,27,27.55,147181.53405],["2026-07-23",27.11,27.66,26.42,27.15,322767.869535],["2026-07-24",27.28,27.735,26.984,27.09,200791.479298],["2026-07-27",27.23,27.44,26.57,26.74,156735.218837],["2026-07-28",27,27.31,26.86,26.97,183131.268887],["2026-07-29",26.9,27.02,26.57,26.65,163287.233188],["2026-07-30",26.7,26.87,26.3,26.33,180307.505197]]}