{"t":"ORRF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",18.9203,18.9632,18.8272,18.8272,4700.0],["2011-07-01",18.8344,18.9131,18.4122,18.77,12200.0],["2011-07-05",18.7414,18.7414,18.312,18.7056,5100.0],["2011-07-06",18.5911,19.0634,18.2905,18.9847,12000.0],["2011-07-07",19.1063,19.3997,18.8058,19.3067,4400.0],["2011-07-08",18.6984,19.3639,18.6627,18.6627,17600.0],["2011-07-11",18.5124,18.9489,18.1761,18.1904,29400.0],["2011-07-12",18.1904,19.0348,17.9614,17.9614,59100.0],["2011-07-13",18.1832,18.541,18.1403,18.541,9900.0],["2011-07-14",18.4766,18.6698,17.9471,17.9471,51500.0],["2011-07-15",17.532,17.532,15.5999,16.1795,51100.0],["2011-07-18",16.3441,16.9023,14.3333,14.3548,44700.0],["2011-07-19",15.0561,15.1706,14.3119,15.1706,26900.0],["2011-07-20",15.1777,15.1777,14.4693,14.6553,11200.0],["2011-07-21",14.7412,14.7985,14.3691,14.4908,36300.0],["2011-07-22",14.4764,14.5981,14.2331,14.2331,9300.0],["2011-07-25",14.1974,14.4764,14.0399,14.0471,10900.0],["2011-07-26",14.0471,14.2904,13.8181,13.9111,12900.0],["2011-07-27",13.8181,13.8181,13.0953,13.1454,29000.0],["2011-07-28",13.0882,13.6392,13.0882,13.5963,37600.0],["2011-07-29",13.5247,13.5963,13.4603,13.5319,16400.0],["2011-08-01",13.768,13.768,13.2814,13.4317,21300.0],["2011-08-02",13.403,13.5891,13.1812,13.1884,30600.0],["2011-08-03",13.2957,13.6392,13.2886,13.5963,103000.0],["2011-08-04",13.4174,13.5462,12.8878,12.8878,30500.0],["2011-08-05",13.1669,13.3172,12.8377,13.1383,18300.0],["2011-08-08",12.8377,13.2385,12.1078,12.115,32900.0],["2011-08-09",12.5014,13.0166,12.0363,12.7876,23600.0],["2011-08-10",12.4397,12.8746,11.8452,11.9757,13700.0],["2011-08-11",12.0627,12.3237,11.6713,12.1135,23800.0],["2011-08-12",12.1787,12.2294,11.6133,11.6133,8200.0],["2011-08-15",11.5988,12.2222,11.5988,11.9975,9500.0],["2011-08-16",11.8162,12.215,11.5988,11.6858,27200.0],["2011-08-17",11.4465,12.099,11.3015,11.3015,20800.0],["2011-08-18",10.9898,11.4538,10.9246,10.9608,37800.0],["2011-08-19",10.9463,11.0841,10.6274,10.6346,40500.0],["2011-08-22",10.9246,10.9246,10.3447,10.5331,16400.0],["2011-08-23",10.5621,10.8738,10.5331,10.7796,20700.0],["2011-08-24",10.8303,10.9463,10.7071,10.8738,25100.0],["2011-08-25",11.0768,11.0768,10.4389,10.4969,24000.0],["2011-08-26",10.8738,10.8738,10.5259,10.8159,15500.0],["2011-08-29",10.8883,10.9318,10.5404,10.8303,26500.0],["2011-08-30",10.6999,10.8883,10.5114,10.5549,16400.0],["2011-08-31",10.5404,10.6491,10.3519,10.3664,41900.0],["2011-09-01",10.4244,10.5114,10.1489,10.1489,27300.0],["2011-09-02",10.0112,10.1489,9.6995,9.83,69000.0],["2011-09-06",9.7647,10.0184,9.511,9.5327,21300.0],["2011-09-07",9.7067,9.8227,9.5762,9.772,16300.0],["2011-09-08",9.7212,9.9604,9.4457,9.4747,11100.0],["2011-09-09",9.4022,9.714,8.8658,8.8658,15700.0],["2011-09-12",8.8731,9.6777,8.6991,9.569,15300.0],["2011-09-13",9.6197,10.5041,9.6197,10.4316,22800.0],["2011-09-14",10.5114,10.8521,10.5114,10.8086,18700.0],["2011-09-15",10.8448,10.9101,10.8086,10.8811,21700.0],["2011-09-16",10.8738,10.8811,10.7434,10.8738,28900.0],["2011-09-19",10.7724,10.8738,10.5694,10.6636,6800.0],["2011-09-20",10.9318,10.9318,10.2722,10.2794,14700.0],["2011-09-21",10.4389,10.4389,9.7792,9.9024,36800.0],["2011-09-22",9.743,10.1562,9.6125,9.7792,24400.0],["2011-09-23",9.9169,10.3519,9.8662,10.0184,15400.0],["2011-09-26",10.0184,10.0837,9.7067,10.0184,7700.0],["2011-09-27",10.1489,10.1852,9.7502,10.0184,21200.0],["2011-09-28",9.9677,10.1489,9.7502,9.7575,17100.0],["2011-09-29",10.0837,10.0837,9.8445,9.9314,4800.0],["2011-09-30",10.0184,10.0184,9.2935,9.3153,29400.0],["2011-10-03",9.221,9.569,8.9963,9.0108,24100.0],["2011-10-04",8.96,9.6342,8.7136,9.2863,30400.0],["2011-10-05",9.3443,9.5472,9.2355,9.3443,17000.0],["2011-10-06",9.2428,9.3733,9.1485,9.2645,15100.0],["2011-10-07",9.2428,9.3153,8.7643,8.8368,15500.0],["2011-10-10",9.0035,9.3008,8.8513,9.279,18100.0],["2011-10-11",9.25,9.714,9.25,9.6052,14400.0],["2011-10-12",9.6125,9.7865,9.453,9.7865,26100.0],["2011-10-13",9.685,9.7865,9.5617,9.7865,11500.0],["2011-10-14",9.7865,9.7865,9.5762,9.7647,15200.0],["2011-10-17",9.6052,9.7865,9.3443,9.3588,21000.0],["2011-10-18",9.5037,9.7865,9.424,9.772,15000.0],["2011-10-19",9.6052,9.6777,9.482,9.482,16700.0],["2011-10-20",9.5545,9.5545,9.3878,9.5327,12500.0],["2011-10-21",9.6052,9.7502,9.2935,9.4457,49200.0],["2011-10-24",9.4095,9.83,9.3877,9.83,38200.0],["2011-10-25",9.743,10.0547,9.3733,9.4167,17500.0],["2011-10-26",9.54,9.6487,9.4457,9.569,20200.0],["2011-10-27",9.1993,9.2065,6.3793,6.7345,262000.0],["2011-10-28",6.6838,6.7998,6.5388,6.5678,71700.0],["2011-10-31",6.5968,6.662,6.5243,6.6403,33000.0],["2011-11-01",6.5243,6.6475,6.1836,6.2198,43800.0],["2011-11-02",6.4373,6.4446,6.0604,6.2778,49300.0],["2011-11-03",6.3213,6.3503,6.1691,6.3286,17500.0],["2011-11-04",6.2923,6.3286,6.1691,6.2271,14800.0],["2011-11-07",6.1473,6.1763,6.0096,6.1111,13900.0],["2011-11-08",6.1546,6.5171,6.0024,6.4373,22300.0],["2011-11-09",6.2343,6.3431,6.0749,6.0894,50100.0],["2011-11-10",6.1763,6.2706,6.0966,6.2198,18800.0],["2011-11-11",6.5171,6.5243,6.1763,6.5243,16700.0],["2011-11-14",6.4518,6.4518,6.0821,6.0894,21800.0],["2011-11-15",6.0894,6.1908,6.0459,6.1183,34100.0],["2011-11-16",6.1256,6.1908,6.0386,6.0531,20600.0],["2011-11-17",6.0894,6.1401,5.9951,6.0024,13200.0],["2011-11-18",6.0096,6.2561,5.9951,6.0531,10900.0],["2011-11-21",5.9444,6.1546,5.8791,5.9299,19600.0],["2011-11-22",5.9081,6.0676,5.9081,5.9081,11400.0],["2011-11-23",5.9009,5.9444,5.8139,5.8356,16400.0],["2011-11-25",5.8284,5.8864,5.7994,5.8501,16500.0],["2011-11-28",6.0241,6.0241,5.8574,5.9806,21900.0],["2011-11-29",5.9806,5.9806,5.8719,5.9734,8800.0],["2011-11-30",5.9734,6.4301,5.8356,6.2633,52200.0],["2011-12-01",6.2053,6.2053,5.9516,5.9806,19500.0],["2011-12-02",6.1039,6.1039,5.8646,5.9299,12600.0],["2011-12-05",5.9879,6.1401,5.8574,6.0676,54600.0],["2011-12-06",6.0386,6.1111,5.9661,6.0169,13800.0],["2011-12-07",5.9879,6.1039,5.9806,5.9951,16100.0],["2011-12-08",5.9879,5.9879,5.7631,5.7776,18300.0],["2011-12-09",5.9081,5.9589,5.8211,5.9299,18700.0],["2011-12-12",5.8574,6.0894,5.8211,5.8719,20500.0],["2011-12-13",5.9226,5.9951,5.7269,5.7486,18500.0],["2011-12-14",5.7559,6.0821,5.7559,6.0821,34200.0],["2011-12-15",6.1038,6.1038,5.7776,5.9444,22400.0],["2011-12-16",5.9879,6.0169,5.8501,5.9371,29300.0],["2011-12-19",5.9516,5.9806,5.7849,5.7849,9900.0],["2011-12-20",5.8864,5.9734,5.8574,5.9734,20900.0],["2011-12-21",5.9516,6.0241,5.8646,5.9371,25100.0],["2011-12-22",6.0024,6.0386,5.9371,6.0024,11800.0],["2011-12-23",5.9951,6.0314,5.8791,5.9516,16600.0],["2011-12-27",5.9299,6.0386,5.9299,5.9661,11200.0],["2011-12-28",6.0169,6.0531,5.9226,5.9589,17600.0],["2011-12-29",5.9879,6.0531,5.9806,6.0386,6500.0],["2011-12-30",6.0241,6.0386,5.8791,5.9806,28300.0],["2012-01-03",6.0531,6.1256,5.9226,6.0314,31300.0],["2012-01-04",6.0024,6.0604,5.8791,5.9009,8200.0],["2012-01-05",5.9009,5.9661,5.8791,5.9154,13500.0],["2012-01-06",5.9299,5.9299,5.8791,5.8791,23600.0],["2012-01-09",5.9226,5.9226,5.8211,5.8646,18400.0],["2012-01-10",5.9879,5.9879,5.8356,5.9154,26800.0],["2012-01-11",5.8429,5.8864,5.7994,5.8429,25300.0],["2012-01-12",5.8646,5.8646,5.7776,5.8501,16200.0],["2012-01-13",5.7704,5.8646,5.7269,5.7921,21300.0],["2012-01-17",5.8066,5.8429,5.7631,5.7921,24400.0],["2012-01-18",5.7631,6.4953,5.6761,6.2271,99000.0],["2012-01-19",6.1691,6.2633,6.1546,6.1836,22000.0],["2012-01-20",6.1691,6.6185,6.1691,6.4808,9400.0],["2012-01-23",6.5533,6.6475,6.5171,6.6475,11000.0],["2012-01-24",6.633,7.0245,6.633,7.01,26900.0],["2012-01-25",7.01,7.1332,5.9879,6.4083,98100.0],["2012-01-26",5.6689,5.8646,5.5094,5.7559,45800.0],["2012-01-27",5.7776,5.7921,5.5602,5.7559,19400.0],["2012-01-30",5.6979,5.7269,5.5457,5.5674,32600.0],["2012-01-31",5.5747,5.7051,5.4442,5.4877,42200.0],["2012-02-01",5.5167,5.5674,5.4369,5.5167,36300.0],["2012-02-02",5.4732,5.4732,5.4007,5.4369,56600.0],["2012-02-03",5.4732,5.5819,5.4079,5.5819,39000.0],["2012-02-06",5.5602,5.5892,5.5094,5.5529,13400.0],["2012-02-07",5.5094,5.7631,5.5094,5.7414,60000.0],["2012-02-08",5.7994,5.7994,5.7196,5.7631,14400.0],["2012-02-09",5.7921,5.7994,5.7051,5.7269,16300.0],["2012-02-10",5.7051,5.7196,5.5964,5.6834,30900.0],["2012-02-13",5.6979,5.7994,5.6834,5.7631,10000.0],["2012-02-14",5.7921,5.7921,5.7051,5.7486,5700.0],["2012-02-15",5.8211,5.8211,5.6906,5.6979,9500.0],["2012-02-16",5.7704,5.8936,5.7051,5.8429,27500.0],["2012-02-17",5.9009,6.2198,5.8719,6.1763,23900.0],["2012-02-21",6.2126,6.2126,6.0894,6.1618,11800.0],["2012-02-22",6.1328,6.1328,6.0169,6.0314,11000.0],["2012-02-23",6.0894,6.2851,6.0386,6.2778,20900.0],["2012-02-24",6.2416,6.2416,6.1401,6.1618,7900.0],["2012-02-27",6.1618,6.3938,6.1256,6.3866,30100.0],["2012-02-28",6.3503,6.3793,6.2488,6.3503,10900.0],["2012-02-29",6.3648,6.3721,6.2416,6.2706,14400.0],["2012-03-01",6.2706,6.3648,6.2126,6.2851,17200.0],["2012-03-02",6.2923,6.3866,6.0169,6.0169,16600.0],["2012-03-05",6.0241,6.3793,6.0169,6.3503,19800.0],["2012-03-06",6.3141,6.3141,6.1328,6.1618,9600.0],["2012-03-07",6.1691,6.3576,6.1618,6.3431,10000.0],["2012-03-08",6.3358,6.3793,6.2488,6.3793,3800.0],["2012-03-09",6.3721,6.3793,6.2996,6.3793,10300.0],["2012-03-12",6.3721,6.3721,6.2633,6.2923,6700.0],["2012-03-13",6.3576,6.4156,6.2343,6.3648,17100.0],["2012-03-14",6.1763,6.2633,6.1691,6.1981,4600.0],["2012-03-15",6.2271,6.3286,6.1618,6.2343,15600.0],["2012-03-16",6.2126,6.2778,6.0531,6.0531,31300.0],["2012-03-19",6.0966,6.3576,6.0676,6.2416,8200.0],["2012-03-20",6.1691,6.4156,6.1618,6.3866,46900.0],["2012-03-21",6.3793,6.4446,6.2923,6.4446,14900.0],["2012-03-22",6.3503,6.3938,6.2923,6.3793,7300.0],["2012-03-23",6.1908,6.8143,6.1618,6.8143,44000.0],["2012-03-26",6.7635,6.7635,6.5243,6.7055,24200.0],["2012-03-27",6.6693,6.6693,6.1618,6.6693,20100.0],["2012-03-28",6.6258,6.691,6.4881,6.633,13800.0],["2012-03-29",6.5823,6.662,6.5026,6.633,15300.0],["2012-03-30",6.662,6.6693,6.3503,6.3576,41300.0],["2012-04-02",6.3721,6.5461,6.3648,6.5171,13900.0],["2012-04-03",6.4083,6.5606,6.2416,6.2706,23100.0],["2012-04-04",6.1981,6.1981,5.9226,5.9444,17500.0],["2012-04-05",6.1546,6.1546,5.9444,5.9444,6600.0],["2012-04-09",5.9444,5.9444,5.7994,5.7994,14400.0],["2012-04-10",5.7994,5.8429,5.4442,5.4442,33200.0],["2012-04-11",5.5167,5.5964,5.4659,5.5747,15300.0],["2012-04-12",5.5819,5.7776,5.5529,5.7704,13900.0],["2012-04-13",5.6254,5.9154,5.5819,5.6182,23300.0],["2012-04-16",5.6254,5.7051,5.6254,5.6689,4800.0],["2012-04-17",5.6906,5.7849,5.6254,5.7486,14100.0],["2012-04-18",5.6689,5.8574,5.6544,5.7486,15600.0],["2012-04-19",5.7341,5.7994,5.6906,5.7051,14100.0],["2012-04-20",5.7559,5.7921,5.6544,5.7559,17500.0],["2012-04-23",5.6979,5.8139,5.6834,5.6979,58000.0],["2012-04-24",5.6979,5.8356,5.6979,5.8356,17200.0],["2012-04-25",5.9444,6.1256,5.8501,6.1111,15200.0],["2012-04-26",6.1039,6.1039,6.0459,6.1039,7700.0],["2012-04-27",5.7704,5.9444,5.6761,5.7559,45400.0],["2012-04-30",5.6327,5.6979,5.5964,5.6037,45000.0],["2012-05-01",5.5819,5.6979,5.5457,5.5674,32000.0],["2012-05-02",5.5457,5.7631,5.4442,5.4949,35100.0],["2012-05-03",5.4297,5.5529,5.4007,5.4442,16000.0],["2012-05-04",5.5964,5.5964,5.4369,5.4514,25800.0],["2012-05-07",5.6327,5.7921,5.4659,5.5384,5200.0],["2012-05-08",5.4804,5.5674,5.4514,5.4587,19200.0],["2012-05-09",5.4514,5.7704,5.4514,5.6616,25000.0],["2012-05-10",5.6761,5.6834,5.5457,5.6182,4200.0],["2012-05-11",5.5602,5.6326,5.4369,5.6182,15500.0],["2012-05-14",5.5094,5.5312,5.4442,5.5094,21400.0],["2012-05-15",5.4949,5.5819,5.4369,5.4514,10000.0],["2012-05-16",5.5022,5.5674,5.4369,5.4369,10700.0],["2012-05-17",5.4732,5.5094,5.4369,5.4369,32500.0],["2012-05-18",5.4442,5.5892,5.4442,5.5239,15000.0],["2012-05-21",5.5094,5.7486,5.4659,5.7486,9400.0],["2012-05-22",5.7341,5.7341,5.4369,5.4732,16000.0],["2012-05-23",5.4442,5.5964,5.4369,5.5312,9500.0],["2012-05-24",5.5384,5.5674,5.4369,5.5384,7900.0],["2012-05-25",5.5312,5.6834,5.5167,5.6834,11100.0],["2012-05-29",5.6979,5.6979,5.4659,5.5239,13800.0],["2012-05-30",5.4732,5.5819,5.4514,5.4514,21800.0],["2012-05-31",5.4514,5.4949,5.4369,5.4949,52600.0],["2012-06-01",5.4369,5.5964,5.4369,5.4442,15200.0],["2012-06-04",5.4514,5.5892,5.4442,5.5384,17000.0],["2012-06-05",5.4949,5.6182,5.4732,5.5167,22500.0],["2012-06-06",5.5312,5.6182,5.4804,5.6037,27200.0],["2012-06-07",5.6182,5.6182,5.5239,5.5602,17700.0],["2012-06-08",5.5602,5.6182,5.5094,5.6182,14400.0],["2012-06-11",5.6471,5.6471,5.5167,5.5529,40800.0],["2012-06-12",5.5892,5.6254,5.4804,5.6182,23300.0],["2012-06-13",5.6182,5.6254,5.4369,5.4804,19800.0],["2012-06-14",5.5094,5.5747,5.4369,5.4949,26200.0],["2012-06-15",5.4587,5.6254,5.4587,5.5022,35400.0],["2012-06-18",5.4877,5.5819,5.4514,5.5457,39900.0],["2012-06-19",5.5312,5.5747,5.4659,5.4949,37100.0],["2012-06-20",5.4949,5.5674,5.4587,5.5022,26100.0],["2012-06-21",5.4804,5.5674,5.4514,5.4732,50700.0],["2012-06-22",5.4804,5.6326,5.4587,5.6182,1048100.0],["2012-06-25",5.5674,6.0386,5.5674,5.9734,82600.0],["2012-06-26",5.9371,5.9661,5.7559,5.8211,32500.0],["2012-06-27",5.7994,5.8864,5.6327,5.7196,41600.0],["2012-06-28",5.6979,5.7994,5.6906,5.7559,5200.0],["2012-06-29",5.8429,5.8646,5.6906,5.8211,18700.0],["2012-07-02",5.8066,5.8719,5.7994,5.8066,20600.0],["2012-07-03",5.8501,5.8864,5.8356,5.8646,4300.0],["2012-07-05",5.8719,6.5751,5.8719,6.2561,59400.0],["2012-07-06",6.1618,6.2053,6.1183,6.1908,3100.0],["2012-07-09",6.2343,6.4663,5.9299,6.0894,12200.0],["2012-07-10",6.1183,6.2851,6.0821,6.1618,5900.0],["2012-07-11",6.1763,6.5098,5.9806,6.3938,29100.0],["2012-07-12",6.3431,6.3431,6.1908,6.2343,4300.0],["2012-07-13",6.2488,6.2633,6.0676,6.2488,17400.0],["2012-07-16",6.2923,6.4736,6.1546,6.4228,8700.0],["2012-07-17",6.3793,6.3793,6.0241,6.0821,26300.0],["2012-07-18",6.1401,6.1401,5.9516,6.0024,9200.0],["2012-07-19",6.0024,6.1256,5.8356,5.9444,5800.0],["2012-07-20",5.8356,6.0459,5.8356,5.8936,3500.0],["2012-07-23",5.8211,6.2923,5.7994,6.0096,26400.0],["2012-07-24",6.0024,6.2778,5.8719,5.9009,2000.0],["2012-07-25",5.9589,6.3431,5.9081,5.9081,20200.0],["2012-07-26",5.9661,5.9661,5.8719,5.8791,1500.0],["2012-07-27",5.9226,6.0096,5.8501,5.8864,8600.0],["2012-07-30",5.7994,5.9081,5.7849,5.8356,4200.0],["2012-07-31",5.8501,5.9516,5.7921,5.8211,3300.0],["2012-08-01",5.8211,5.9734,5.8211,5.8356,10400.0],["2012-08-02",5.9299,5.9734,5.9009,5.9444,6600.0],["2012-08-03",5.9734,5.9734,5.8211,5.8429,8600.0],["2012-08-06",5.8719,5.9879,5.8356,5.8574,6700.0],["2012-08-07",5.8936,6.1546,5.8356,6.0894,44000.0],["2012-08-08",6.0386,6.3431,6.0386,6.1981,12000.0],["2012-08-09",6.2561,6.4373,6.1981,6.4301,7800.0],["2012-08-10",6.3793,6.3793,6.2271,6.2271,2100.0],["2012-08-13",6.2778,6.2851,5.9444,6.1763,3800.0],["2012-08-14",6.2126,6.4373,6.0894,6.1691,13800.0],["2012-08-15",6.2126,6.4011,5.9009,6.3721,7600.0],["2012-08-16",6.2343,6.4881,6.2343,6.4808,8200.0],["2012-08-17",6.3576,6.3721,6.0604,6.1039,20400.0],["2012-08-20",6.1618,6.2343,6.1328,6.2343,1300.0],["2012-08-21",6.1473,6.3793,6.0604,6.1473,7200.0],["2012-08-22",6.1981,6.3721,6.0749,6.0821,2600.0],["2012-08-23",6.1039,6.1981,6.0314,6.0821,3700.0],["2012-08-24",6.1111,6.1256,6.0386,6.0531,5800.0],["2012-08-27",6.0531,6.1981,5.9806,6.0531,10700.0],["2012-08-28",6.0676,6.2488,5.9806,6.2488,6300.0],["2012-08-29",6.2416,6.2416,6.1618,6.1691,4600.0],["2012-08-30",6.1836,6.2488,6.1618,6.2488,4100.0],["2012-08-31",6.2488,6.3503,6.1618,6.3431,12500.0],["2012-09-04",6.3648,6.3721,6.1691,6.3503,5800.0],["2012-09-05",6.3141,6.3793,6.1763,6.2633,7500.0],["2012-09-06",6.3141,6.3576,6.1836,6.3068,7300.0],["2012-09-07",6.2923,6.4518,6.2923,6.4228,7800.0],["2012-09-10",6.4083,6.5533,6.3576,6.5461,7800.0],["2012-09-11",6.4301,6.4953,6.3866,6.4228,7100.0],["2012-09-12",6.4083,6.6113,6.4083,6.5026,17900.0],["2012-09-13",6.4663,6.5895,6.4083,6.5461,21000.0],["2012-09-14",6.5606,6.6693,6.5606,6.575,13000.0],["2012-09-17",6.5896,7.2347,6.5896,7.0608,18000.0],["2012-09-18",7.0752,7.6262,7.0752,7.2347,16900.0],["2012-09-19",7.329,7.329,6.952,6.952,6500.0],["2012-09-20",6.9665,7.1115,6.9665,7.0173,15200.0],["2012-09-21",7.1115,7.358,7.0173,7.3362,7000.0],["2012-09-24",7.3362,7.4667,7.3072,7.3072,9200.0],["2012-09-25",7.2855,7.329,7.2492,7.329,1300.0],["2012-09-26",7.4305,7.4812,7.3797,7.445,7900.0],["2012-09-27",7.4305,7.6117,7.4305,7.6117,2200.0],["2012-09-28",7.6117,8.1844,6.836,7.9742,19300.0],["2012-10-01",7.8292,8.0829,7.7929,7.7929,8700.0],["2012-10-02",7.6987,7.7929,7.2565,7.474,13300.0],["2012-10-03",7.416,7.6262,6.9955,6.9955,4800.0],["2012-10-04",6.9955,7.1695,6.9883,6.9883,2000.0],["2012-10-05",6.9955,7.0463,6.923,6.9955,4000.0],["2012-10-08",6.9738,6.9883,6.8578,6.865,2500.0],["2012-10-09",6.923,6.9883,6.7708,6.7708,3400.0],["2012-10-10",6.7635,6.7635,6.5243,6.5533,11400.0],["2012-10-11",6.5461,6.5606,6.3576,6.4373,3600.0],["2012-10-12",6.4591,6.6983,6.3431,6.5243,98300.0],["2012-10-15",6.4591,6.7055,6.4591,6.5823,12200.0],["2012-10-16",6.4663,6.662,6.4663,6.5678,4900.0],["2012-10-17",6.5316,6.8215,6.5243,6.7055,13100.0],["2012-10-18",6.5968,6.8215,6.5243,6.7055,11700.0],["2012-10-19",6.8143,7.2492,6.4591,6.9013,20800.0],["2012-10-22",6.8868,7.2275,6.8868,7.097,5100.0],["2012-10-23",6.7635,7.2057,6.749,6.9085,22700.0],["2012-10-24",6.8868,7.1985,6.6765,6.6838,13200.0],["2012-10-25",6.72,6.8578,6.6693,6.6765,4800.0],["2012-10-26",6.7418,6.9085,6.6693,6.749,2800.0],["2012-10-31",6.6983,6.8795,6.3431,6.4083,5300.0],["2012-11-01",6.3141,6.4446,6.1908,6.3141,3500.0],["2012-11-02",6.3576,6.3576,6.2053,6.2053,2100.0],["2012-11-05",6.2053,6.2126,6.2053,6.2126,2500.0],["2012-11-06",6.2851,6.2851,6.0169,6.0169,6900.0],["2012-11-07",6.0966,6.1836,5.8284,6.1111,5500.0],["2012-11-08",6.0024,6.0314,5.9806,5.9806,1700.0],["2012-11-09",5.9589,5.9589,5.5892,5.7559,60900.0],["2012-11-12",5.7994,5.8429,5.7414,5.8429,10700.0],["2012-11-13",5.8719,5.9589,5.8429,5.9589,4900.0],["2012-11-14",5.8356,6.0024,5.8356,5.9299,9900.0],["2012-11-15",5.8936,5.9734,5.8356,5.9734,6200.0],["2012-11-16",5.9444,6.1618,5.7051,5.9879,36600.0],["2012-11-19",5.9516,5.9951,5.9516,5.9951,3100.0],["2012-11-20",5.9661,6.0531,5.9444,5.9806,15000.0],["2012-11-21",6.0604,6.0604,6.0604,6.0604,300.0],["2012-11-23",6.0169,6.1618,6.0096,6.1618,2400.0],["2012-11-26",6.0604,6.0604,5.9734,5.9734,1000.0],["2012-11-27",5.9734,6.0314,5.9009,5.9516,2900.0],["2012-11-28",5.9879,6.0386,5.9516,5.9879,1900.0],["2012-11-29",6.0314,6.0894,5.9806,6.0749,11400.0],["2012-11-30",6.0169,6.1618,6.0169,6.1618,5500.0],["2012-12-03",6.1618,6.2706,6.0169,6.1618,20800.0],["2012-12-04",6.0749,6.1908,5.9806,6.1908,5100.0],["2012-12-05",6.0314,6.1618,5.9951,6.1473,21000.0],["2012-12-06",6.1039,6.1908,6.0314,6.1908,6400.0],["2012-12-07",6.0531,6.1981,6.0531,6.1618,2100.0],["2012-12-10",6.2198,6.2271,6.0676,6.1618,6800.0],["2012-12-11",6.0386,6.1981,6.0386,6.1256,9600.0],["2012-12-12",6.0894,6.2343,6.0894,6.1981,6400.0],["2012-12-13",6.1981,6.1981,6.1328,6.1763,8400.0],["2012-12-14",6.1763,6.2343,6.1256,6.2343,5300.0],["2012-12-17",6.1981,6.2198,6.0531,6.1691,12800.0],["2012-12-18",6.1981,6.2271,6.1256,6.1981,5900.0],["2012-12-19",6.1328,6.2198,6.1328,6.1691,5600.0],["2012-12-20",6.1256,6.2126,6.1183,6.2126,1300.0],["2012-12-21",6.2343,6.8505,6.1039,6.836,36000.0],["2012-12-24",6.7925,7.1985,6.7925,7.1332,8500.0],["2012-12-26",7.1187,7.1187,6.894,6.894,13900.0],["2012-12-27",6.8868,7.4305,6.6983,6.952,13600.0],["2012-12-28",6.952,6.9593,6.807,6.807,3700.0],["2012-12-31",6.865,7.0318,6.8578,6.9883,5600.0],["2013-01-02",7.0173,7.2637,6.8795,7.2347,24100.0],["2013-01-03",7.1695,7.416,7.0897,7.416,6200.0],["2013-01-04",7.3942,7.4812,7.184,7.4812,10400.0],["2013-01-07",7.4522,7.5247,7.1695,7.4595,8700.0],["2013-01-08",7.3797,7.3797,7.0028,7.3507,25300.0],["2013-01-09",7.3362,7.3942,7.184,7.3942,8900.0],["2013-01-10",7.358,7.6117,7.358,7.5609,6900.0],["2013-01-11",7.5827,7.6117,7.5247,7.5609,10300.0],["2013-01-14",7.5899,7.6842,7.5392,7.6334,4000.0],["2013-01-15",7.4377,7.6842,7.4377,7.6044,5600.0],["2013-01-16",7.5754,7.8002,7.5754,7.6117,9800.0],["2013-01-17",7.5899,7.8219,7.5537,7.8219,3200.0],["2013-01-18",7.8799,7.9742,7.6842,7.9742,3700.0],["2013-01-22",7.9452,7.9669,7.6769,7.9452,7100.0],["2013-01-23",7.9741,8.0466,7.7277,7.9886,8500.0],["2013-01-24",8.0466,8.1481,7.9742,8.1336,42600.0],["2013-01-25",8.2569,8.3366,8.1554,8.2061,10700.0],["2013-01-28",8.2351,8.989,8.2351,8.9745,26800.0],["2013-01-29",8.8658,8.989,8.8658,8.989,14000.0],["2013-01-30",8.8658,8.989,8.7353,8.8803,12900.0],["2013-01-31",8.8803,9.018,8.4671,8.9745,35400.0],["2013-02-01",9.0543,9.6052,9.0543,9.424,22500.0],["2013-02-04",9.424,10.5114,9.424,9.9677,35100.0],["2013-02-05",10.0039,10.5766,10.0039,10.5041,21800.0],["2013-02-06",10.6056,10.9826,10.1489,10.7289,164700.0],["2013-02-07",10.8303,10.8738,10.6636,10.7651,26700.0],["2013-02-08",10.7216,10.8666,10.6129,10.7723,11800.0],["2013-02-11",10.5186,10.7724,10.5186,10.6926,22800.0],["2013-02-12",10.6419,10.6854,10.5114,10.5839,11100.0],["2013-02-13",10.6564,10.8013,10.5839,10.6781,10600.0],["2013-02-14",10.6564,10.8014,10.5694,10.5694,11100.0],["2013-02-15",10.6926,10.8376,10.3881,10.4751,27400.0],["2013-02-19",10.4026,10.8666,10.4026,10.5186,12900.0],["2013-02-20",10.5476,10.7651,10.5114,10.5839,21200.0],["2013-02-21",10.6709,10.6709,10.4389,10.5114,34500.0],["2013-02-22",10.5404,10.7216,10.4896,10.5549,12000.0],["2013-02-25",10.5259,10.6564,10.4896,10.5114,7600.0],["2013-02-26",10.5114,10.5114,10.4534,10.4751,4900.0],["2013-02-27",10.5404,10.5476,10.4389,10.4606,7600.0],["2013-02-28",10.4389,10.5114,10.2577,10.2577,15600.0],["2013-03-01",10.2577,10.4389,10.2577,10.4026,13100.0],["2013-03-04",10.2069,10.8738,10.2069,10.6129,11200.0],["2013-03-05",10.5404,10.8448,10.3302,10.7144,6100.0],["2013-03-06",10.5694,10.6564,10.4099,10.5549,6300.0],["2013-03-07",10.5331,10.7724,10.4026,10.7651,14800.0],["2013-03-08",10.7506,10.8738,10.7289,10.7723,39100.0],["2013-03-11",10.6346,10.6926,10.4751,10.5259,8500.0],["2013-03-12",10.4896,10.6056,10.4896,10.5549,2900.0],["2013-03-13",10.5114,10.7216,10.5041,10.6564,20300.0],["2013-03-14",10.6926,10.8376,10.6926,10.7071,2600.0],["2013-03-15",10.7579,10.7869,9.9097,10.1272,31800.0],["2013-03-18",10.1924,10.7289,10.0547,10.5766,5800.0],["2013-03-19",10.4896,10.6926,10.3881,10.3881,5200.0],["2013-03-20",10.4679,10.7724,10.4679,10.7216,4500.0],["2013-03-21",10.7361,10.7361,10.6564,10.7289,14000.0],["2013-03-22",10.8014,10.8014,10.5839,10.7289,7900.0],["2013-03-25",10.4751,10.7579,10.2142,10.6129,8400.0],["2013-03-26",10.6201,10.7506,10.6201,10.6926,2900.0],["2013-03-27",10.6709,10.7941,10.6201,10.7216,8700.0],["2013-03-28",10.7869,10.8376,10.7216,10.7216,12500.0],["2013-04-01",10.6926,10.7361,10.5331,10.6346,26500.0],["2013-04-02",10.6781,10.8014,10.6201,10.7289,11700.0],["2013-04-03",10.7724,10.8231,10.7289,10.7289,11600.0],["2013-04-04",10.7651,10.7651,10.5621,10.6854,4100.0],["2013-04-05",10.5839,10.6926,10.5839,10.6056,3800.0],["2013-04-08",10.6709,10.8231,10.5911,10.7361,14900.0],["2013-04-09",10.7361,10.8231,10.7289,10.7289,10400.0],["2013-04-10",10.7434,10.8159,10.6926,10.8014,8500.0],["2013-04-11",10.8231,10.8738,10.7289,10.8666,8200.0],["2013-04-12",10.8013,11.0551,10.7434,10.7651,15700.0],["2013-04-15",10.8666,10.9318,10.6346,10.6709,16000.0],["2013-04-16",10.7506,10.8811,10.7144,10.8738,5800.0],["2013-04-17",10.8666,10.8811,10.7796,10.8666,5000.0],["2013-04-18",10.7071,10.8738,10.5766,10.6564,16400.0],["2013-04-19",10.8448,10.8811,10.7434,10.8666,8700.0],["2013-04-22",10.8593,10.8666,10.6564,10.8593,7600.0],["2013-04-23",10.8014,10.9173,10.8014,10.9101,7600.0],["2013-04-24",10.9173,10.9173,10.8303,10.9101,5800.0],["2013-04-25",10.8448,10.9173,10.7434,10.9101,8800.0],["2013-04-26",10.6636,10.8448,10.6636,10.7579,5100.0],["2013-04-29",10.7579,10.8376,10.6999,10.7361,3100.0],["2013-04-30",10.0619,10.8666,10.0619,10.7579,9200.0],["2013-05-01",10.7289,10.8738,10.7289,10.8159,29600.0],["2013-05-02",10.8013,10.8738,10.7506,10.8593,7800.0],["2013-05-03",10.8738,10.9463,10.8448,10.9391,13500.0],["2013-05-06",11.0116,11.1566,10.9971,11.1421,9300.0],["2013-05-07",11.0913,11.3088,11.0913,11.2363,13600.0],["2013-05-08",11.1421,11.5988,11.0913,11.5915,13700.0],["2013-05-09",11.5988,11.5988,11.2363,11.3595,13300.0],["2013-05-10",11.3885,11.4538,11.3088,11.374,9800.0],["2013-05-13",11.3885,11.4538,11.3088,11.4538,11100.0],["2013-05-14",11.5915,11.6278,11.4755,11.5843,10000.0],["2013-05-15",11.6205,11.7438,11.577,11.6568,34900.0],["2013-05-16",10.8883,11.5988,10.8883,11.4973,4900.0],["2013-05-17",11.5045,11.7437,10.9391,11.5118,3400.0],["2013-05-20",11.577,11.722,11.2363,11.4538,10600.0],["2013-05-21",11.5408,11.5408,11.3088,11.3958,5100.0],["2013-05-22",11.3958,11.5988,11.3088,11.3088,18800.0],["2013-05-23",11.2001,11.2001,10.8811,11.1566,16700.0],["2013-05-24",10.9246,10.9826,10.6564,10.8159,36200.0],["2013-05-28",11.0986,11.0986,10.8666,11.0043,25200.0],["2013-05-29",10.9101,11.2363,10.9101,11.0913,7700.0],["2013-05-30",11.0623,11.2363,10.9246,11.2363,7400.0],["2013-05-31",11.2001,11.4538,11.0188,11.4538,35400.0],["2013-06-03",11.3088,11.3088,10.6564,10.7361,11500.0],["2013-06-04",10.8666,10.8738,10.6346,10.6419,14100.0],["2013-06-05",10.7796,10.7796,10.1489,10.4969,23800.0],["2013-06-06",10.5259,10.6781,10.1634,10.3301,18300.0],["2013-06-07",10.3302,10.4099,10.1489,10.2287,12900.0],["2013-06-10",10.3664,10.5114,10.2359,10.4461,15100.0],["2013-06-11",10.3374,10.7434,10.2577,10.4461,16200.0],["2013-06-12",10.4751,11.2001,10.3012,10.4171,8100.0],["2013-06-13",10.4026,10.9318,10.2359,10.6926,9800.0],["2013-06-14",10.6491,10.8811,10.6346,10.8014,2700.0],["2013-06-17",10.7216,10.7216,10.1852,10.1852,8000.0],["2013-06-18",10.3084,10.3084,9.1558,9.424,9000.0],["2013-06-19",9.337,10.0837,9.337,10.0692,20900.0],["2013-06-20",10.0257,10.3736,9.6922,9.7865,6200.0],["2013-06-21",9.8082,10.0039,9.6125,9.7865,20000.0],["2013-06-24",9.7067,10.0837,9.4892,10.0039,13500.0],["2013-06-25",9.9749,10.1489,9.801,9.8227,2800.0],["2013-06-26",10.0112,10.1489,9.7647,10.0039,14200.0],["2013-06-27",10.0039,10.1489,9.7792,9.7865,9500.0],["2013-06-28",9.7647,10.1272,9.076,9.192,74400.0],["2013-07-01",9.2718,9.7865,9.2718,9.7865,9000.0],["2013-07-02",9.7865,10.1489,9.685,10.0184,11700.0],["2013-07-03",9.8879,9.9967,9.6705,9.9967,4400.0],["2013-07-05",9.9677,10.2504,9.8734,10.0547,9100.0],["2013-07-08",10.0547,10.0547,9.6632,9.7937,12700.0],["2013-07-09",9.9097,9.9097,9.714,9.7502,9200.0],["2013-07-10",9.8082,9.8082,9.6415,9.743,13300.0],["2013-07-11",9.7502,9.9967,9.714,9.9314,24400.0],["2013-07-12",9.8445,9.9894,9.714,9.7865,6600.0],["2013-07-15",9.7647,10.0257,9.7502,9.7792,14300.0],["2013-07-16",9.9459,10.1344,9.83,9.9822,9300.0],["2013-07-17",10.0837,10.2577,9.714,9.7212,14100.0],["2013-07-18",9.7212,10.2214,9.714,9.8155,4300.0],["2013-07-19",9.9677,10.2577,9.7212,9.7502,24200.0],["2013-07-22",9.9822,10.2359,9.801,9.9169,28500.0],["2013-07-23",10.0257,10.4171,9.9097,10.2432,29800.0],["2013-07-24",10.2939,10.4751,10.1852,10.4171,20500.0],["2013-07-25",10.4969,10.8013,10.2939,10.5476,12400.0],["2013-07-26",10.5839,10.6781,10.4969,10.5041,11900.0],["2013-07-29",10.4099,10.4244,10.3229,10.3301,3700.0],["2013-07-30",10.3301,10.6854,10.3301,10.4606,17100.0],["2013-07-31",10.5621,11.0696,10.3301,10.7361,9800.0],["2013-08-01",10.7361,11.548,10.7361,11.2291,21000.0],["2013-08-02",11.2363,11.5915,11.1856,11.316,4300.0],["2013-08-05",11.0986,11.4103,11.0406,11.1276,13000.0],["2013-08-06",11.2653,11.5698,11.1276,11.2581,67000.0],["2013-08-07",11.2508,11.3958,11.1276,11.1421,4900.0],["2013-08-08",11.1856,11.519,11.1348,11.345,10700.0],["2013-08-09",11.2363,11.4973,10.9681,11.3958,9100.0],["2013-08-12",11.3378,11.5263,11.3378,11.49,43500.0],["2013-08-13",11.5263,11.5915,11.4538,11.49,7000.0],["2013-08-14",11.5335,11.5988,11.49,11.49,6000.0],["2013-08-15",11.49,11.6568,11.49,11.5625,6200.0],["2013-08-16",11.5553,11.6713,11.49,11.4973,5800.0],["2013-08-19",11.5118,11.5988,11.49,11.5843,1400.0],["2013-08-20",11.635,11.809,11.49,11.5915,16400.0],["2013-08-21",11.6133,11.722,11.49,11.5045,8500.0],["2013-08-22",11.5263,11.7293,11.4538,11.7293,16300.0],["2013-08-23",11.7075,11.7075,11.49,11.4973,12300.0],["2013-08-26",11.519,11.7438,11.4973,11.519,5900.0],["2013-08-27",11.4973,11.722,11.4973,11.5263,31900.0],["2013-08-28",11.548,11.7003,11.49,11.6858,23100.0],["2013-08-29",11.7075,11.7727,11.5915,11.7365,17700.0],["2013-08-30",11.7003,11.7945,11.5988,11.7945,48500.0],["2013-09-03",11.8235,11.867,11.635,11.867,22300.0],["2013-09-04",11.8307,11.954,11.7438,11.8017,18600.0],["2013-09-05",11.8307,12.2295,11.8017,12.0845,33500.0],["2013-09-06",11.7872,12.215,11.5408,11.6713,16400.0],["2013-09-09",11.6713,11.9975,11.5263,11.6495,30700.0],["2013-09-10",11.693,12.0265,11.5263,11.7872,42700.0],["2013-09-11",11.7655,12.2512,11.6495,11.9612,36000.0],["2013-09-12",11.983,12.2005,11.722,12.1135,21300.0],["2013-09-13",12.0845,12.3092,11.751,11.9975,34300.0],["2013-09-16",12.099,12.3164,11.6713,12.0627,55400.0],["2013-09-17",12.0192,12.0772,11.6713,11.8525,36400.0],["2013-09-18",11.867,12.0917,11.78,11.925,33200.0],["2013-09-19",11.983,12.4977,11.9322,12.0337,48100.0],["2013-09-20",12.2077,12.4759,11.9612,12.1932,51200.0],["2013-09-23",12.5049,12.9181,12.3527,12.4324,21900.0],["2013-09-24",12.4687,12.8601,12.4687,12.7369,4600.0],["2013-09-25",12.7151,13.0486,12.6354,12.8456,13300.0],["2013-09-26",12.8239,12.8529,12.3454,12.6572,7900.0],["2013-09-27",12.8239,12.9399,12.6209,12.6209,12500.0],["2013-09-30",12.5484,12.7659,12.5484,12.6499,4400.0],["2013-10-01",12.6789,12.7224,12.6137,12.6137,8600.0],["2013-10-02",12.6209,12.8456,12.4397,12.7369,14000.0],["2013-10-03",12.4687,12.7659,12.4687,12.7586,18200.0],["2013-10-04",12.7441,12.8239,11.954,12.2512,34400.0],["2013-10-07",12.3164,12.3237,11.925,12.099,22000.0],["2013-10-08",12.1062,12.1062,11.838,12.1062,17000.0],["2013-10-09",11.9612,12.186,11.7945,12.1135,15700.0],["2013-10-10",12.041,12.2439,11.8017,11.9177,29900.0],["2013-10-11",11.9757,12.1787,11.9322,11.9467,28700.0],["2013-10-14",11.9322,12.3237,11.9322,12.3092,30000.0],["2013-10-15",12.4469,12.8674,12.3454,12.6861,29900.0],["2013-10-16",12.7006,12.8311,12.3599,12.3599,22200.0],["2013-10-17",12.6209,12.7949,12.4759,12.7949,16100.0],["2013-10-18",12.7659,12.8891,12.6644,12.7441,16400.0],["2013-10-21",12.7007,12.8239,12.5194,12.6137,13300.0],["2013-10-22",12.5194,12.7296,12.5194,12.5339,7600.0],["2013-10-23",12.6499,12.6499,12.2005,12.4179,7300.0],["2013-10-24",12.3889,12.3889,11.925,12.1425,15300.0],["2013-10-25",12.128,12.128,11.6568,11.664,15100.0],["2013-10-28",11.5698,11.7293,11.5263,11.5335,17500.0],["2013-10-29",11.5335,11.7075,11.5263,11.7003,39000.0],["2013-10-30",11.6858,11.7365,11.2363,11.6858,19300.0],["2013-10-31",11.7655,12.128,11.5988,12.128,17800.0],["2013-11-01",11.9395,12.0337,11.3885,11.954,17200.0],["2013-11-04",11.9612,12.3019,11.7365,11.925,15200.0],["2013-11-05",12.0337,12.3237,12.012,12.2439,39800.0],["2013-11-06",12.3237,12.5774,12.2367,12.3309,8000.0],["2013-11-07",12.3454,12.5122,12.0337,12.3092,18000.0],["2013-11-08",12.3237,12.4832,11.983,12.2874,13500.0],["2013-11-11",12.2802,12.7804,12.2004,12.6644,6400.0],["2013-11-12",12.6499,12.6644,12.0337,12.186,11700.0],["2013-11-13",12.3382,12.5412,11.9612,12.3817,13900.0],["2013-11-14",12.6282,12.6282,12.128,12.2367,12600.0],["2013-11-15",11.8597,12.4759,11.8597,12.1425,9100.0],["2013-11-18",12.2584,12.5919,12.0482,12.2439,18200.0],["2013-11-19",12.3744,12.5992,12.041,12.3019,11800.0],["2013-11-20",12.041,12.3454,12.041,12.2005,10200.0],["2013-11-21",12.2512,12.3237,11.8597,11.9322,15200.0],["2013-11-22",12.0192,12.2947,11.8235,12.2947,15100.0],["2013-11-25",12.0772,12.2802,11.867,12.1207,16100.0],["2013-11-26",12.041,12.0845,11.78,11.8597,10000.0],["2013-11-27",11.7075,11.8452,11.548,11.7582,12300.0],["2013-11-29",11.9105,11.9612,11.896,11.9322,2400.0],["2013-12-02",11.7365,11.925,11.5335,11.7655,21700.0],["2013-12-03",11.5843,11.809,11.5263,11.809,42800.0],["2013-12-04",11.751,11.8815,11.5698,11.8742,10900.0],["2013-12-05",11.9177,11.9177,11.6133,11.7075,15000.0],["2013-12-06",11.693,11.867,11.606,11.8597,16400.0],["2013-12-09",11.7945,11.8452,11.5335,11.7872,25800.0],["2013-12-10",11.722,11.7655,11.6133,11.6133,6400.0],["2013-12-11",11.722,11.722,11.4393,11.461,19000.0],["2013-12-12",11.4755,11.5625,11.4538,11.4755,7100.0],["2013-12-13",11.548,11.664,11.4538,11.49,8100.0],["2013-12-16",11.461,11.5625,11.4248,11.4248,10600.0],["2013-12-17",11.432,11.461,11.2001,11.3015,13600.0],["2013-12-18",11.2508,11.6278,11.2508,11.5988,9400.0],["2013-12-19",11.5553,11.8017,11.5263,11.6785,4200.0],["2013-12-20",11.7872,11.9032,11.4465,11.896,10500.0],["2013-12-23",11.896,11.896,11.5408,11.7293,4200.0],["2013-12-24",11.6568,11.6568,11.3015,11.5263,1500.0],["2013-12-26",11.5335,11.6278,11.49,11.5625,17800.0],["2013-12-27",11.5263,11.8815,11.5263,11.78,4800.0],["2013-12-30",11.5335,11.8815,11.5263,11.722,2200.0],["2013-12-31",11.693,11.8887,11.606,11.8525,13900.0],["2014-01-02",11.867,12.4904,11.5045,11.9685,15300.0],["2014-01-03",12.0627,12.6861,12.0337,12.3672,12300.0],["2014-01-06",12.3092,12.3889,12.3092,12.3309,9600.0],["2014-01-07",12.3962,12.5049,12.2657,12.3164,22000.0],["2014-01-08",12.3744,12.4107,11.8887,12.1207,4500.0],["2014-01-09",12.1642,12.3019,12.041,12.099,3400.0],["2014-01-10",12.1932,12.3164,11.7148,12.3164,10600.0],["2014-01-13",12.3164,12.3164,11.8525,12.0555,30000.0],["2014-01-14",11.954,12.1135,11.925,12.099,5200.0],["2014-01-15",12.099,12.3164,12.0047,12.1425,8300.0],["2014-01-16",12.0627,12.2367,12.0555,12.2367,2500.0],["2014-01-17",12.186,12.2657,12.07,12.2657,5400.0],["2014-01-21",12.2512,12.3889,12.2439,12.3164,8500.0],["2014-01-22",12.3237,12.3889,11.9902,12.1932,4300.0],["2014-01-23",12.3164,12.3164,12.0047,12.2802,21000.0],["2014-01-24",12.1425,12.1425,11.6568,11.925,14600.0],["2014-01-27",11.8452,11.9975,11.6495,11.7148,2600.0],["2014-01-28",11.722,11.8815,11.5263,11.8017,4500.0],["2014-01-29",11.7075,11.954,11.5988,11.7872,9900.0],["2014-01-30",11.8307,11.9395,11.5988,11.9177,6900.0],["2014-01-31",11.5988,11.8235,11.4538,11.7437,6200.0],["2014-02-03",11.7655,11.8742,11.6713,11.7437,10900.0],["2014-02-04",11.867,11.9322,11.5263,11.722,27300.0],["2014-02-05",11.78,11.925,11.5988,11.8162,12500.0],["2014-02-06",11.7655,11.7945,11.2508,11.374,16200.0],["2014-02-07",11.3088,11.461,11.3088,11.316,3800.0],["2014-02-10",11.3523,11.374,11.1276,11.345,7900.0],["2014-02-11",11.3595,11.374,11.2798,11.3305,1700.0],["2014-02-12",11.3813,11.664,11.345,11.519,9200.0],["2014-02-13",11.606,11.8235,11.5698,11.751,2000.0],["2014-02-14",11.751,11.954,11.7437,11.954,5000.0],["2014-02-18",11.8815,11.9032,11.5045,11.9032,1100.0],["2014-02-19",11.7727,11.925,11.7727,11.9105,1500.0],["2014-02-20",11.7945,11.8887,11.6713,11.7872,7200.0],["2014-02-21",11.809,11.8887,11.7075,11.8815,5200.0],["2014-02-24",11.7075,11.8162,11.6713,11.7655,10800.0],["2014-02-25",11.78,11.809,11.722,11.751,1300.0],["2014-02-26",11.78,11.78,11.5988,11.6713,4100.0],["2014-02-27",11.6568,11.8597,11.5988,11.8597,3400.0],["2014-02-28",11.8815,11.8887,11.7075,11.8742,10400.0],["2014-03-03",11.6568,11.8742,11.635,11.8307,7500.0],["2014-03-04",11.8887,12.1425,11.8815,12.1425,6600.0],["2014-03-05",12.128,12.3019,12.0337,12.2947,9600.0],["2014-03-06",12.3672,12.3672,11.5553,12.1715,3700.0],["2014-03-07",12.1497,12.2729,12.1425,12.1497,2000.0],["2014-03-10",12.1425,12.1425,11.6133,11.693,7800.0],["2014-03-11",11.7872,11.7872,11.5553,11.635,1500.0],["2014-03-12",11.606,11.606,11.461,11.4828,3200.0],["2014-03-13",11.49,11.5335,11.461,11.461,2600.0],["2014-03-14",11.4538,11.5553,11.4248,11.5553,1500.0],["2014-03-17",11.432,11.5915,11.403,11.49,20400.0],["2014-03-18",11.519,11.5553,11.3813,11.4465,3100.0],["2014-03-19",11.49,11.5988,11.3813,11.5915,5100.0],["2014-03-20",11.5988,11.7365,11.5625,11.7365,4900.0],["2014-03-21",11.9612,12.0772,11.8597,11.9612,38900.0],["2014-03-24",11.9757,11.9757,11.9612,11.9612,1800.0],["2014-03-25",11.9612,11.9612,11.8887,11.8887,4700.0],["2014-03-26",11.9322,11.9975,11.8887,11.9902,4000.0],["2014-03-27",11.9612,12.07,11.9612,12.07,1000.0],["2014-03-28",12.07,12.07,11.9612,11.9612,1000.0],["2014-03-31",12.0555,12.3237,11.7872,11.9467,14700.0],["2014-04-01",11.7655,11.8815,11.606,11.7655,14300.0],["2014-04-02",11.7148,11.8307,11.49,11.6858,27400.0],["2014-04-03",11.5045,11.9612,11.5045,11.8742,19000.0],["2014-04-04",11.9032,12.1425,11.7437,11.7437,12600.0],["2014-04-07",11.7872,12.0265,11.664,11.9395,12200.0],["2014-04-08",12.099,12.1425,11.9902,12.07,9200.0],["2014-04-09",11.9612,12.041,11.9612,12.041,900.0],["2014-04-10",11.9975,12.0337,11.9757,12.0337,4000.0],["2014-04-11",12.2005,12.2005,11.7945,12.0555,5100.0],["2014-04-14",11.983,12.1352,11.78,11.9902,60600.0],["2014-04-15",11.9902,12.1642,11.925,11.9902,20900.0],["2014-04-16",12.0047,12.1062,11.9757,11.9757,4600.0],["2014-04-17",11.9757,11.9902,11.838,11.9322,5400.0],["2014-04-21",11.925,11.9322,11.809,11.8525,3200.0],["2014-04-22",11.9395,11.954,11.8525,11.8887,6500.0],["2014-04-23",11.925,12.0192,11.8525,11.9757,7400.0],["2014-04-24",11.925,12.1787,11.8887,12.157,4400.0],["2014-04-25",12.0337,12.1932,11.9395,12.0772,19600.0],["2014-04-28",12.1497,12.1497,11.9612,12.0917,5600.0],["2014-04-29",12.012,12.1062,11.9902,12.0845,7900.0],["2014-04-30",12.012,12.0337,11.867,12.012,2800.0],["2014-05-01",11.896,11.9757,11.8235,11.9032,2800.0],["2014-05-02",11.838,11.8597,11.78,11.8597,15500.0],["2014-05-05",11.8162,12.0482,11.8162,11.9612,7400.0],["2014-05-06",11.8887,11.9612,11.8452,11.8452,19000.0],["2014-05-07",11.838,11.9395,11.8235,11.8235,7700.0],["2014-05-08",11.8162,11.9612,11.8162,11.867,2600.0],["2014-05-09",11.9467,11.9467,11.8235,11.8525,900.0],["2014-05-12",11.8887,11.8887,11.8235,11.8235,400.0],["2014-05-13",11.8307,11.9975,11.8307,11.925,6900.0],["2014-05-14",11.983,11.983,11.8887,11.896,3700.0],["2014-05-15",11.9032,11.954,11.8452,11.8525,11700.0],["2014-05-16",11.8162,11.8742,11.8162,11.8307,2500.0],["2014-05-19",11.8307,11.9467,11.8307,11.9467,1800.0],["2014-05-20",11.8597,11.8742,11.8597,11.867,600.0],["2014-05-21",11.8307,11.9467,11.8307,11.8525,2200.0],["2014-05-22",11.8235,11.9395,11.8235,11.8307,3500.0],["2014-05-23",11.838,11.8742,11.8235,11.8525,2500.0],["2014-05-27",11.8307,11.8307,11.8307,11.8307,0.0],["2014-05-28",11.8162,11.8525,11.8162,11.8452,2200.0],["2014-05-29",11.8452,11.8525,11.7945,11.7945,3500.0],["2014-05-30",11.6205,11.8525,11.6205,11.8525,6900.0],["2014-06-02",11.78,11.954,11.6713,11.8525,6500.0],["2014-06-03",11.9105,11.9105,11.7655,11.8235,2400.0],["2014-06-04",11.838,11.8597,11.78,11.8597,3300.0],["2014-06-05",11.9032,11.9032,11.7872,11.838,3900.0],["2014-06-06",11.8452,11.8525,11.7872,11.8525,1900.0],["2014-06-09",11.8525,11.9105,11.7945,11.9105,2400.0],["2014-06-10",11.9032,11.925,11.78,11.925,4500.0],["2014-06-11",11.925,11.925,11.78,11.8452,6500.0],["2014-06-12",11.7872,11.8525,11.6568,11.8452,6600.0],["2014-06-13",11.8452,11.8452,11.8452,11.8452,0.0],["2014-06-16",11.8525,12.0337,11.8307,12.0337,3000.0],["2014-06-17",11.9612,12.07,11.9612,12.07,14600.0],["2014-06-18",12.0337,12.1062,12.0337,12.1062,5000.0],["2014-06-19",11.6423,12.0772,11.6423,12.0772,2400.0],["2014-06-20",12.041,12.1062,12.0337,12.1062,9000.0],["2014-06-23",12.07,12.1425,12.07,12.07,2500.0],["2014-06-24",11.7945,12.1425,11.7945,12.0482,8800.0],["2014-06-25",12.128,12.2729,11.8597,12.2729,7000.0],["2014-06-26",12.2874,12.2874,12.0337,12.1787,1300.0],["2014-06-27",11.9105,12.1787,11.9105,12.07,5000.0],["2014-06-30",11.809,12.1425,11.7872,11.9902,2100.0],["2014-07-01",12.1062,12.1352,11.954,12.1352,13300.0],["2014-07-02",12.0555,12.2439,11.9757,12.1425,12300.0],["2014-07-03",12.3237,12.3237,12.041,12.1135,1200.0],["2014-07-07",12.1425,12.2512,12.0337,12.1062,3500.0],["2014-07-08",12.041,12.215,11.9902,12.1135,4300.0],["2014-07-09",12.041,12.2512,11.9757,12.1352,5000.0],["2014-07-10",12.2005,12.2584,11.8525,12.186,6500.0],["2014-07-11",12.0845,12.215,12.012,12.1062,2700.0],["2014-07-14",11.9685,12.2367,11.8017,12.1425,10100.0],["2014-07-15",12.0337,12.1932,12.0337,12.1932,15500.0],["2014-07-16",12.1932,12.1932,11.983,12.0845,2400.0],["2014-07-17",12.0482,12.099,11.9612,12.0265,1300.0],["2014-07-18",12.0047,12.2294,12.0047,12.1425,9700.0],["2014-07-21",12.1497,12.2294,12.128,12.1425,11300.0],["2014-07-22",12.1787,12.1787,12.0555,12.1425,4000.0],["2014-07-23",12.1787,12.1787,12.0482,12.0482,800.0],["2014-07-24",11.606,12.1425,11.606,11.722,2800.0],["2014-07-25",11.8235,12.0627,11.6423,11.6495,16600.0],["2014-07-28",11.6133,11.6713,11.5988,11.6713,149600.0],["2014-07-29",11.6713,11.6713,11.5988,11.5988,1300.0],["2014-07-30",11.5988,11.5988,11.2363,11.3378,5400.0],["2014-07-31",11.5553,11.5553,11.2363,11.3885,4500.0],["2014-08-01",11.2653,11.3088,11.2363,11.3088,2700.0],["2014-08-04",11.2363,11.5263,11.2363,11.461,2700.0],["2014-08-05",11.316,11.5335,11.3088,11.3088,2500.0],["2014-08-06",11.2363,11.3885,11.2363,11.3015,1200.0],["2014-08-07",11.2798,11.3088,11.2798,11.3015,900.0],["2014-08-08",11.316,11.345,11.2798,11.2943,3100.0],["2014-08-11",11.432,11.5625,11.2653,11.49,8900.0],["2014-08-12",11.2798,11.5553,11.2653,11.4103,4000.0],["2014-08-13",11.4465,11.548,11.316,11.374,6600.0],["2014-08-14",11.3378,11.4828,11.3378,11.432,2900.0],["2014-08-15",11.374,11.5263,11.2363,11.374,10300.0],["2014-08-18",11.4248,11.4465,11.2363,11.3668,16000.0],["2014-08-19",11.3595,11.3595,11.2726,11.2726,2100.0],["2014-08-20",11.3015,11.4393,11.1421,11.2653,8100.0],["2014-08-21",11.2291,11.49,11.1131,11.2653,20600.0],["2014-08-22",11.1856,11.5915,11.1856,11.49,6100.0],["2014-08-25",11.403,11.5335,11.1856,11.3523,12000.0],["2014-08-26",11.2436,11.7365,11.2436,11.432,336300.0],["2014-08-27",11.4683,11.5843,11.403,11.5118,3300.0],["2014-08-28",11.4973,12.099,11.2798,11.954,7600.0],["2014-08-29",12.0337,12.0337,11.5915,12.012,6500.0],["2014-09-02",12.3237,12.3237,11.896,11.954,2000.0],["2014-09-03",11.7003,11.983,11.7003,11.7075,7400.0],["2014-09-04",11.8307,12.099,11.722,11.78,15900.0],["2014-09-05",11.8742,11.8887,11.7365,11.809,2300.0],["2014-09-08",11.9177,12.0047,11.6785,11.9177,6900.0],["2014-09-09",11.8307,11.954,11.7582,11.8815,3500.0],["2014-09-10",11.9322,11.9322,11.519,11.519,10600.0],["2014-09-11",11.5843,11.7945,11.461,11.693,12100.0],["2014-09-12",11.5698,11.8162,11.4755,11.7437,7100.0],["2014-09-15",11.7075,11.8597,11.5335,11.8597,6700.0],["2014-09-16",11.7438,11.751,11.5988,11.6133,3600.0],["2014-09-17",11.6205,11.6495,11.345,11.5988,29100.0],["2014-09-18",11.5915,11.5915,11.316,11.5915,3400.0],["2014-09-19",11.6713,11.8742,11.635,11.8742,23100.0],["2014-09-22",11.8162,11.8525,11.7075,11.78,3800.0],["2014-09-23",11.78,11.9467,11.78,11.8162,8500.0],["2014-09-24",11.9105,12.1425,11.78,11.7872,3000.0],["2014-09-25",11.78,11.9975,11.78,11.8017,4000.0],["2014-09-26",11.8235,11.8235,11.8235,11.8235,400.0],["2014-09-29",11.7582,11.8017,11.7582,11.7872,6400.0],["2014-09-30",11.78,12.07,11.78,11.8235,4300.0],["2014-10-01",11.78,12.012,11.5625,11.78,23200.0],["2014-10-02",11.9032,11.925,11.78,11.8887,10700.0],["2014-10-03",11.78,11.954,11.78,11.954,15400.0],["2014-10-06",11.7437,11.954,11.7437,11.9322,2000.0],["2014-10-07",11.838,11.9757,11.809,11.8597,4700.0],["2014-10-08",11.9105,12.0337,11.7872,11.8887,6500.0],["2014-10-09",11.809,12.0047,11.78,11.7945,4200.0],["2014-10-10",11.8162,11.954,11.78,11.8017,5600.0],["2014-10-13",11.9467,11.9467,11.8815,11.8815,700.0],["2014-10-14",11.896,11.9032,11.838,11.8525,2600.0],["2014-10-15",11.78,11.8162,11.7655,11.8162,6800.0],["2014-10-16",11.78,11.809,11.7655,11.7872,3900.0],["2014-10-17",11.867,11.8815,11.78,11.8452,1400.0],["2014-10-20",11.8742,11.9612,11.7872,11.896,4300.0],["2014-10-21",11.8235,11.954,11.7872,11.8162,3400.0],["2014-10-22",11.9177,11.925,11.7872,11.7872,5200.0],["2014-10-23",11.9032,11.9177,11.7365,11.78,1900.0],["2014-10-24",11.8597,11.9757,11.8452,11.9612,12700.0],["2014-10-27",11.9467,12.1135,11.7872,11.8887,5300.0],["2014-10-28",11.9757,12.0265,11.8525,12.0265,8700.0],["2014-10-29",11.8887,12.012,11.8525,12.012,12200.0],["2014-10-30",11.9975,12.1352,11.9757,12.1352,9400.0],["2014-10-31",12.1425,12.1425,11.983,12.1352,4400.0],["2014-11-03",12.1352,12.1352,11.8235,12.0337,22500.0],["2014-11-04",11.9685,12.07,11.8525,12.0337,12100.0],["2014-11-05",11.9975,12.0337,11.9032,11.9975,6500.0],["2014-11-06",12.0047,12.041,11.954,12.041,1900.0],["2014-11-07",12.041,12.041,12.041,12.041,0.0],["2014-11-10",11.9105,12.0845,11.9105,11.9685,3800.0],["2014-11-11",11.925,12.041,11.9177,12.012,2300.0],["2014-11-12",11.9685,12.3164,11.9685,12.2947,15400.0],["2014-11-13",12.2584,12.3164,12.2512,12.2584,6000.0],["2014-11-14",12.012,12.2802,12.012,12.1135,7900.0],["2014-11-17",12.2947,12.2947,12.0772,12.1787,8700.0],["2014-11-18",12.1062,12.3164,11.9902,12.2512,9900.0],["2014-11-19",12.3164,12.3237,12.1352,12.1932,8700.0],["2014-11-20",12.2222,12.3092,12.1207,12.2367,5600.0],["2014-11-21",12.1787,12.2295,12.1135,12.2222,2600.0],["2014-11-24",12.0482,12.3019,12.0337,12.0917,7400.0],["2014-11-25",11.9975,12.2077,11.9975,12.0265,2600.0],["2014-11-26",12.099,12.2439,11.983,12.099,8500.0],["2014-11-28",12.0337,12.157,12.0337,12.157,2000.0],["2014-12-01",12.2367,12.2439,11.9902,12.012,2600.0],["2014-12-02",11.983,12.0555,11.9685,11.983,2400.0],["2014-12-03",11.9902,12.0627,11.9685,12.0627,2200.0],["2014-12-04",12.0265,12.0627,11.9757,11.9757,1400.0],["2014-12-05",12.0627,12.07,11.9757,12.07,2200.0],["2014-12-08",11.9902,12.041,11.9757,12.0337,1900.0],["2014-12-09",11.9685,12.1425,11.9685,12.1352,4700.0],["2014-12-10",12.0192,12.1062,11.896,12.0627,7100.0],["2014-12-11",11.9105,12.07,11.896,11.9612,17400.0],["2014-12-12",11.9612,12.0337,11.8887,12.0265,8900.0],["2014-12-15",12.0337,12.0337,11.8887,11.9612,1300.0],["2014-12-16",12.0337,12.0337,11.896,12.0192,7400.0],["2014-12-17",12.0337,12.1062,11.9612,12.0772,6700.0],["2014-12-18",12.2729,12.2729,12.07,12.215,3300.0],["2014-12-19",11.9612,12.2874,11.9467,12.2439,4800.0],["2014-12-22",12.2874,12.2874,12.2439,12.2584,700.0],["2014-12-23",12.07,12.1642,11.9322,12.0772,4400.0],["2014-12-24",11.2436,12.07,11.2363,11.8887,4000.0],["2014-12-26",11.9685,12.1352,11.9685,11.9975,1900.0],["2014-12-29",12.2367,12.2367,11.9322,12.0845,2600.0],["2014-12-30",12.2874,12.3672,12.0772,12.3527,6800.0],["2014-12-31",12.3309,12.4759,12.041,12.3237,6300.0],["2015-01-02",12.1135,12.1715,12.0482,12.099,27800.0],["2015-01-05",11.9685,12.099,11.9395,12.0047,26600.0],["2015-01-06",11.9467,12.3092,11.9395,12.1425,1700.0],["2015-01-07",12.07,12.2367,11.983,12.1207,10600.0],["2015-01-08",12.157,12.2222,11.896,12.099,15600.0],["2015-01-09",12.1062,12.2077,11.9612,12.099,6900.0],["2015-01-12",12.2149,12.2149,12.0192,12.186,30300.0],["2015-01-13",12.0555,12.1425,12.0047,12.0047,6600.0],["2015-01-14",11.9902,12.1062,11.9757,12.0772,3400.0],["2015-01-15",12.0047,12.1135,11.9685,12.0337,5200.0],["2015-01-16",12.1497,12.2005,12.041,12.041,3800.0],["2015-01-20",12.0482,12.1715,11.983,12.0555,4100.0],["2015-01-21",12.0337,12.1352,12.0337,12.0845,2000.0],["2015-01-22",12.1352,12.6572,12.1207,12.3019,9200.0],["2015-01-23",12.4107,12.5702,12.3092,12.5122,5500.0],["2015-01-26",12.5122,12.6861,12.5122,12.6644,8700.0],["2015-01-27",12.3672,12.6354,12.3672,12.5774,2900.0],["2015-01-28",12.6789,12.6789,12.5049,12.5122,5700.0],["2015-01-29",12.5774,12.5774,12.5049,12.5774,4500.0],["2015-01-30",12.5702,12.5774,12.5702,12.5774,700.0],["2015-02-02",12.5267,12.5992,12.5049,12.5992,1700.0],["2015-02-03",12.5194,12.5412,12.4759,12.5412,5800.0],["2015-02-04",12.5412,12.5992,12.4687,12.4832,2700.0],["2015-02-05",12.4759,12.4759,12.2584,12.3237,8000.0],["2015-02-06",12.4614,12.4614,12.1859,12.3237,5600.0],["2015-02-09",12.1425,12.3817,11.9975,12.1497,16300.0],["2015-02-10",12.3817,12.3817,12.1352,12.3237,1700.0],["2015-02-11",12.3237,12.3237,12.3019,12.3019,3600.0],["2015-02-12",12.186,12.3237,12.1425,12.3019,6100.0],["2015-02-13",12.1715,12.3019,12.1715,12.3019,300.0],["2015-02-17",12.3019,12.3092,12.186,12.3092,4200.0],["2015-02-18",12.3092,12.3672,12.3092,12.3672,300.0],["2015-02-19",12.157,12.1642,12.157,12.1642,300.0],["2015-02-20",12.157,12.157,12.1497,12.157,1700.0],["2015-02-23",12.2802,12.2802,12.157,12.1932,4200.0],["2015-02-24",12.2657,12.2802,12.1497,12.1497,8300.0],["2015-02-25",12.186,12.1932,12.1425,12.1425,700.0],["2015-02-26",12.1425,12.2295,12.1425,12.1497,3900.0],["2015-02-27",12.041,12.1642,12.041,12.1425,1600.0],["2015-03-02",11.9685,12.186,11.9467,12.1425,7400.0],["2015-03-03",11.9902,12.1787,11.8235,12.1425,8700.0],["2015-03-04",12.07,12.1787,12.07,12.1787,400.0],["2015-03-05",12.2947,12.2947,12.1787,12.2367,1600.0],["2015-03-06",12.2512,12.3237,12.2512,12.3237,200.0],["2015-03-09",12.2005,12.2005,12.1787,12.1787,800.0],["2015-03-10",12.3237,12.3237,12.1787,12.2295,32400.0],["2015-03-11",12.2657,12.2874,12.2222,12.2874,25700.0],["2015-03-12",12.3817,12.3817,12.3092,12.3237,6000.0],["2015-03-13",12.2947,12.3599,12.2512,12.3599,900.0],["2015-03-16",12.3382,12.3527,12.2512,12.3527,1600.0],["2015-03-17",12.2584,12.4977,12.2584,12.3019,5600.0],["2015-03-18",12.5049,12.5049,12.3237,12.3962,4800.0],["2015-03-19",12.2584,12.5049,12.2512,12.5049,15100.0],["2015-03-20",12.3599,12.4977,12.2947,12.3527,1700.0],["2015-03-23",12.4759,12.6499,12.3527,12.6499,4800.0],["2015-03-24",12.6572,12.6572,12.2947,12.4324,10300.0],["2015-03-25",12.4542,12.4614,12.3237,12.3889,1900.0],["2015-03-26",12.4542,12.4542,12.3164,12.3817,3300.0],["2015-03-27",12.2947,12.4397,12.2729,12.2947,2300.0],["2015-03-30",12.4687,12.4687,12.2947,12.4324,7300.0],["2015-03-31",12.3237,12.4542,12.2584,12.3962,5400.0],["2015-04-01",12.2947,12.4107,12.157,12.2874,12200.0],["2015-04-02",12.3889,12.3889,12.1135,12.3237,14200.0],["2015-04-06",12.3237,12.3237,12.1787,12.3092,12300.0],["2015-04-07",12.2729,12.3237,12.2729,12.3237,7000.0],["2015-04-08",12.3237,12.3237,12.3019,12.3237,1500.0],["2015-04-09",12.3454,12.4397,12.3454,12.4397,1400.0],["2015-04-10",12.3889,12.3889,12.2584,12.3817,600.0],["2015-04-13",12.3889,12.3889,12.3237,12.3889,1500.0],["2015-04-14",12.2657,12.2657,12.2439,12.2512,8700.0],["2015-04-15",12.2512,12.2512,12.2512,12.2512,0.0],["2015-04-16",12.1425,12.2874,12.1425,12.2512,11200.0],["2015-04-17",12.2439,12.2512,12.2439,12.2512,200.0],["2015-04-20",12.157,12.2874,12.1497,12.2874,4000.0],["2015-04-21",12.1787,12.3092,12.1425,12.2874,11700.0],["2015-04-22",12.2874,12.2874,12.2874,12.2874,0.0],["2015-04-23",12.1135,12.3889,12.0772,12.2947,5900.0],["2015-04-24",12.3164,12.4687,12.1425,12.4687,5700.0],["2015-04-27",12.4687,12.5774,12.3382,12.4687,2700.0],["2015-04-28",12.5702,12.5774,12.5122,12.5774,2800.0],["2015-04-29",12.3672,12.5774,12.1207,12.4469,8800.0],["2015-04-30",12.4179,12.4179,12.4179,12.4179,100.0],["2015-05-01",12.2729,12.5774,12.2729,12.5412,6000.0],["2015-05-04",12.3962,12.3962,12.3382,12.3382,400.0],["2015-05-05",12.157,12.5774,12.157,12.5774,900.0],["2015-05-06",12.5337,12.541,12.4973,12.541,400.0],["2015-05-07",12.3372,12.6211,12.3372,12.3882,1200.0],["2015-05-08",12.4828,12.5629,12.3736,12.5629,2200.0],["2015-05-11",12.5629,12.6284,12.5629,12.6284,1600.0],["2015-05-12",12.097,12.6065,12.097,12.6065,1700.0],["2015-05-13",12.6138,12.6138,12.6065,12.6065,600.0],["2015-05-14",12.6065,12.6065,12.6065,12.6065,0.0],["2015-05-15",12.592,12.7157,12.4464,12.7157,2500.0],["2015-05-18",12.7375,12.7375,12.5192,12.5192,2900.0],["2015-05-19",12.592,12.592,12.5265,12.5265,600.0],["2015-05-20",12.4828,12.4828,12.4464,12.4464,1900.0],["2015-05-21",13.1015,13.1015,12.4537,12.6211,7400.0],["2015-05-22",12.6284,12.9705,12.5556,12.7667,4400.0],["2015-05-26",12.5774,12.9923,12.5701,12.6648,3200.0],["2015-05-27",12.7084,12.9268,12.6648,12.6648,3000.0],["2015-05-28",12.6284,12.6284,12.6284,12.6284,200.0],["2015-05-29",12.6429,12.6429,12.5556,12.5556,1100.0],["2015-06-01",12.5556,12.5629,12.5265,12.5265,3900.0],["2015-06-02",12.7011,12.7011,12.5265,12.5265,2100.0],["2015-06-03",12.6284,12.723,12.6284,12.723,300.0],["2015-06-04",12.7521,12.7521,12.4682,12.4682,500.0],["2015-06-05",12.5046,12.5046,12.2353,12.2353,2600.0],["2015-06-08",12.4246,12.5265,12.279,12.279,4900.0],["2015-06-09",12.2644,12.3663,12.2644,12.3372,16200.0],["2015-06-10",12.2644,12.4973,12.2644,12.3372,1700.0],["2015-06-11",12.3008,12.5119,12.3008,12.3081,800.0],["2015-06-12",12.2644,12.2644,12.0897,12.0897,1800.0],["2015-06-15",12.0898,12.5046,11.8641,11.9442,2800.0],["2015-06-16",11.8641,12.461,11.8641,12.0825,2900.0],["2015-06-17",12.3008,12.5119,12.3008,12.4173,3300.0],["2015-06-18",12.0461,12.5119,12.0024,12.0897,2900.0],["2015-06-19",12.4464,12.4464,11.9878,12.3663,4100.0],["2015-06-22",12.097,12.1916,11.9223,12.0825,6200.0],["2015-06-23",12.0097,12.1844,11.8641,11.8641,5100.0],["2015-06-24",11.9587,12.0752,11.8277,11.9151,49200.0],["2015-06-25",11.9587,11.9587,11.9005,11.9005,11300.0],["2015-06-26",11.8496,11.8496,11.6603,11.7331,14700.0],["2015-06-29",11.8714,11.8787,11.7549,11.8204,23000.0],["2015-06-30",11.9296,11.966,11.7768,11.7768,6700.0],["2015-07-01",11.9223,11.9369,11.7622,11.7622,6700.0],["2015-07-02",11.7549,11.9223,11.7549,11.784,4400.0],["2015-07-06",11.9515,12.2208,11.7986,11.9951,2500.0],["2015-07-07",12.228,12.228,11.7549,11.8932,1400.0],["2015-07-08",11.8423,12.1916,11.8423,11.8641,1900.0],["2015-07-09",11.8641,11.8641,11.7549,11.784,800.0],["2015-07-10",11.9078,12.0097,11.7549,11.8496,3000.0],["2015-07-13",11.7185,12.5992,11.7185,12.1916,15500.0],["2015-07-14",12.1189,12.1989,12.1189,12.1989,900.0],["2015-07-15",12.1916,12.1916,12.1916,12.1916,300.0],["2015-07-16",12.1916,12.1916,12.1916,12.1916,0.0],["2015-07-17",12.5046,12.5046,12.2135,12.2135,2100.0],["2015-07-20",12.0825,12.461,12.0825,12.2062,1400.0],["2015-07-21",12.4391,12.4537,12.228,12.3008,11900.0],["2015-07-22",12.3954,12.41,12.3445,12.3445,4200.0],["2015-07-23",12.4246,12.4246,12.4246,12.4246,200.0],["2015-07-24",12.2644,12.5483,12.228,12.3954,3200.0],["2015-07-27",12.4173,12.4391,12.3882,12.4391,500.0],["2015-07-28",12.5556,13.0432,12.3954,12.6793,11500.0],["2015-07-29",12.6793,13.1015,12.6284,12.7521,7300.0],["2015-07-30",12.7375,12.7375,12.41,12.41,9700.0],["2015-07-31",12.3736,12.5556,12.3736,12.3736,4000.0],["2015-08-03",12.1189,12.1553,12.1189,12.1189,2500.0],["2015-08-04",12.279,12.3445,12.2644,12.3445,7500.0],["2015-08-05",12.2714,12.5784,12.2422,12.2495,9100.0],["2015-08-06",12.4176,12.4468,12.4176,12.4395,1700.0],["2015-08-07",12.3153,12.6003,12.3153,12.593,16600.0],["2015-08-10",12.4761,12.4907,12.3518,12.3518,2100.0],["2015-08-11",12.381,12.593,12.3518,12.4614,4100.0],["2015-08-12",12.4395,12.6076,12.4322,12.5272,9100.0],["2015-08-13",12.6442,12.7903,12.5053,12.6368,7400.0],["2015-08-14",12.6442,12.7903,12.6442,12.7757,4000.0],["2015-08-17",12.7903,12.7903,12.6442,12.7538,1600.0],["2015-08-18",12.6515,12.7903,12.6515,12.7392,1300.0],["2015-08-19",12.7757,12.7757,12.5199,12.5345,3700.0],["2015-08-20",12.6661,12.783,12.6661,12.6807,3700.0],["2015-08-21",12.6442,12.7757,12.4103,12.7757,8600.0],["2015-08-24",12.5491,12.7538,12.5491,12.6953,3400.0],["2015-08-25",12.6076,12.7757,12.6076,12.7392,700.0],["2015-08-26",12.7465,12.7465,12.5565,12.6222,4100.0],["2015-08-27",12.5711,12.7465,12.5711,12.7319,700.0],["2015-08-28",12.6515,12.7757,12.6515,12.7026,10100.0],["2015-08-31",12.498,12.7245,12.498,12.7245,200.0],["2015-09-01",12.688,12.7538,12.5126,12.7465,3200.0],["2015-09-02",12.7099,12.7465,12.1033,12.1033,8400.0],["2015-09-03",12.0741,12.5199,11.811,12.0595,11900.0],["2015-09-04",12.096,12.096,12.0595,12.0595,1200.0],["2015-09-08",12.308,12.308,11.0801,11.4748,20500.0],["2015-09-09",11.6721,11.7379,11.1459,11.292,16900.0],["2015-09-10",11.1824,11.6502,11.1824,11.3359,15200.0],["2015-09-11",11.2701,11.4894,11.0508,11.1239,12800.0],["2015-09-14",11.0582,11.4894,11.0362,11.0728,11600.0],["2015-09-15",11.4748,11.7963,11.4748,11.7671,13600.0],["2015-09-16",11.7525,12.5126,11.1459,11.7671,110100.0],["2015-09-17",11.7817,12.4249,11.7671,12.1179,58800.0],["2015-09-18",12.0887,12.6734,12.0595,12.3883,92300.0],["2015-09-21",12.4395,12.5272,12.3884,12.4687,7400.0],["2015-09-22",12.4103,12.4103,11.811,12.3518,19100.0],["2015-09-23",12.0375,12.3664,11.811,11.8329,11600.0],["2015-09-24",11.6429,12.3372,11.6429,12.0595,4400.0],["2015-09-25",12.0083,12.3372,11.9644,12.0595,21000.0],["2015-09-28",11.8256,12.3957,11.8256,12.1691,5800.0],["2015-09-29",11.9133,12.2714,11.9133,12.0887,9300.0],["2015-09-30",12.0595,12.4249,12.0595,12.3226,16200.0],["2015-10-01",12.4249,12.5711,12.0668,12.5711,16500.0],["2015-10-02",12.4249,12.6003,11.8694,12.1179,14000.0],["2015-10-05",12.3153,12.498,12.096,12.3591,17500.0],["2015-10-06",12.1764,12.688,12.1764,12.4761,18100.0],["2015-10-07",12.4468,12.7245,12.191,12.7245,12300.0],["2015-10-08",12.5784,12.7903,12.4322,12.7172,17600.0],["2015-10-09",12.7903,12.9,12.5711,12.593,20700.0],["2015-10-12",12.6515,12.9657,12.3883,12.7245,6400.0],["2015-10-13",12.7099,12.7903,12.5199,12.5638,1400.0],["2015-10-14",12.5199,12.878,12.4761,12.498,9300.0],["2015-10-15",12.6222,12.9657,12.3445,12.4468,4200.0],["2015-10-16",12.3299,12.7465,12.2714,12.4834,8200.0],["2015-10-19",12.5638,12.7319,12.3153,12.5857,1600.0],["2015-10-20",12.6222,12.6222,12.3664,12.3664,600.0],["2015-10-21",12.7392,12.7392,12.3737,12.5711,23000.0],["2015-10-22",12.4249,12.8269,12.4249,12.8123,2400.0],["2015-10-23",12.8196,13.1485,12.5711,13.1485,19600.0],["2015-10-26",13.09,13.1411,13.0023,13.1265,2100.0],["2015-10-27",13.1046,13.1338,13.0827,13.09,800.0],["2015-10-28",13.1558,13.1558,12.9,12.9,2500.0],["2015-10-29",13.0242,13.1485,12.9731,13.1485,1900.0],["2015-10-30",13.0461,13.1192,12.5711,13.0096,5900.0],["2015-11-02",13.105,13.2152,13.0757,13.2078,3700.0],["2015-11-03",13.2078,13.2152,13.1271,13.2005,1900.0],["2015-11-04",13.105,13.4428,13.0463,13.4428,11700.0],["2015-11-05",12.8114,13.4134,12.8114,13.3987,1600.0],["2015-11-06",13.3253,13.3987,13.2519,13.3987,900.0],["2015-11-09",13.4134,13.4134,12.9582,13.3987,3100.0],["2015-11-10",12.6939,13.4134,12.6939,13.2225,1800.0],["2015-11-11",12.9655,13.4134,12.9655,13.3914,800.0],["2015-11-12",13.2886,13.4134,12.8995,13.3106,2400.0],["2015-11-13",13.3179,13.3179,13.2152,13.2666,1700.0],["2015-11-16",13.1124,13.5455,12.6866,13.3547,14800.0],["2015-11-17",13.4354,13.4354,13.0096,13.2298,11600.0],["2015-11-18",13.0169,13.5455,13.0169,13.2152,6000.0],["2015-11-19",13.2298,13.5162,13.2298,13.3767,2400.0],["2015-11-20",13.4061,13.4574,13.2152,13.4428,5000.0],["2015-11-23",13.2372,13.3033,13.1271,13.3033,2600.0],["2015-11-24",13.1638,13.4281,13.0169,13.4281,2700.0],["2015-11-25",13.3914,13.4574,13.2152,13.2298,1100.0],["2015-11-27",13.2592,13.2592,13.2592,13.2592,200.0],["2015-11-30",13.0683,13.0977,13.039,13.0463,3000.0],["2015-12-01",12.9876,13.0169,12.9655,13.0169,800.0],["2015-12-02",12.8628,13.105,12.8628,13.0757,700.0],["2015-12-03",12.9876,13.0977,12.9876,13.0316,800.0],["2015-12-04",13.1124,13.1638,12.8481,13.1638,2300.0],["2015-12-07",13.0169,13.1197,12.9509,12.9509,2500.0],["2015-12-08",13.0463,13.1785,12.9949,12.9949,1200.0],["2015-12-09",12.8628,13.1271,12.8628,13.0096,5600.0],["2015-12-10",13.0096,13.0977,12.9362,13.0977,2400.0],["2015-12-11",13.0316,13.0316,12.8481,12.8481,2800.0],["2015-12-14",12.8628,12.8628,12.6058,12.6058,6900.0],["2015-12-15",12.5104,12.8481,12.5104,12.8481,1300.0],["2015-12-16",12.8481,12.9215,12.7233,12.7233,2600.0],["2015-12-17",12.525,13.0316,12.525,12.8628,3200.0],["2015-12-18",12.9288,13.0316,12.525,13.0316,5500.0],["2015-12-21",12.8407,12.8848,12.5838,12.5838,2900.0],["2015-12-22",12.481,12.503,12.1433,12.481,12400.0],["2015-12-23",12.1433,12.7306,12.1212,12.5691,4800.0],["2015-12-24",12.4076,12.4076,12.4076,12.4076,1600.0],["2015-12-28",12.481,12.503,12.2607,12.4516,12300.0],["2015-12-29",12.5838,12.5911,12.5838,12.5911,300.0],["2015-12-30",12.5544,12.5544,12.5544,12.5544,600.0],["2015-12-31",12.6278,13.0977,12.4296,13.0977,1500.0],["2016-01-04",13.1344,13.1344,13.039,13.039,700.0],["2016-01-05",12.9509,12.9509,12.5544,12.7159,7800.0],["2016-01-06",12.7453,12.8481,12.4369,12.5177,1700.0],["2016-01-07",12.4223,12.503,12.4223,12.4883,4500.0],["2016-01-08",12.5104,12.7233,12.5104,12.7159,900.0],["2016-01-11",12.7086,13.2959,12.6572,13.083,5800.0],["2016-01-12",13.0169,13.061,12.9582,13.061,1600.0],["2016-01-13",13.0316,13.0316,12.7893,12.9729,3100.0],["2016-01-14",13.1711,13.1711,12.7233,13.0536,2500.0],["2016-01-15",13.0536,13.0536,12.6278,12.6278,3300.0],["2016-01-19",13.0463,13.1711,12.8481,12.9655,3300.0],["2016-01-20",12.5617,13.1124,12.5617,12.6645,5700.0],["2016-01-21",13.1785,13.2372,12.7967,13.0536,2300.0],["2016-01-22",13.1564,13.2005,12.8628,13.1417,1000.0],["2016-01-25",12.9876,12.9949,12.4223,12.481,1800.0],["2016-01-26",12.4223,12.8481,12.4223,12.7012,3200.0],["2016-01-27",12.8481,12.8481,12.6278,12.8481,4700.0],["2016-01-28",12.7306,13.1417,12.7306,13.1417,3300.0],["2016-01-29",12.8481,13.1785,12.738,12.738,7000.0],["2016-02-01",12.8554,13.1785,12.6939,12.8921,13100.0],["2016-02-02",13.1124,13.1124,12.7893,12.9876,5800.0],["2016-02-03",12.7526,13.0316,12.7379,12.9068,6300.0],["2016-02-04",13.0096,13.0316,12.8774,12.9876,2000.0],["2016-02-05",12.9949,13.0316,12.76,12.8334,2400.0],["2016-02-08",12.8998,12.9071,12.8481,12.885,1400.0],["2016-02-09",12.7006,12.9071,12.7006,12.7818,3700.0],["2016-02-10",12.9071,12.9071,12.6269,12.7596,14000.0],["2016-02-11",12.6269,12.8924,12.6269,12.885,2200.0],["2016-02-12",12.826,12.8998,12.4794,12.5384,5900.0],["2016-02-16",12.7375,12.7375,12.4794,12.4794,3900.0],["2016-02-17",12.5236,12.6121,12.4794,12.4794,3600.0],["2016-02-18",12.7596,12.7596,12.3835,12.6343,2900.0],["2016-02-19",12.6711,12.826,12.5089,12.6121,6900.0],["2016-02-22",12.6342,12.9071,12.6121,12.9071,10800.0],["2016-02-23",12.8334,12.9071,12.6859,12.8481,13200.0],["2016-02-24",12.7965,13.0915,12.7965,13.0915,10500.0],["2016-02-25",12.944,13.239,12.944,13.0768,4300.0],["2016-02-26",13.0768,13.0768,12.8776,12.8776,2200.0],["2016-02-29",12.9071,13.1284,12.9071,12.9735,8100.0],["2016-03-01",13.1284,13.1284,12.6933,12.9514,7500.0],["2016-03-02",13.0768,13.1284,12.8186,12.9071,5600.0],["2016-03-03",12.8186,13.0842,12.7154,12.7154,6000.0],["2016-03-04",12.6711,12.9071,12.2434,12.2655,9700.0],["2016-03-07",12.5679,12.6048,12.4277,12.4277,8200.0],["2016-03-08",12.5384,12.6785,12.4277,12.5162,3700.0],["2016-03-09",12.6711,12.9588,12.5384,12.7154,13000.0],["2016-03-10",12.7596,12.8703,12.4499,12.4646,6500.0],["2016-03-11",12.8555,12.8555,12.7006,12.7154,2000.0],["2016-03-14",12.7744,12.8555,12.6933,12.6933,4600.0],["2016-03-15",12.5089,12.7965,12.5089,12.6121,2800.0],["2016-03-16",12.7965,12.7965,12.5015,12.5236,6200.0],["2016-03-17",12.5015,12.6859,12.5015,12.6048,2900.0],["2016-03-18",12.6343,12.6638,12.5015,12.5162,5600.0],["2016-03-21",12.5826,12.6121,12.5826,12.6121,2800.0],["2016-03-22",12.6048,12.649,12.6048,12.649,2700.0],["2016-03-23",12.6416,12.6416,12.5384,12.6121,3600.0],["2016-03-24",12.5974,12.9219,12.5457,12.8186,24600.0],["2016-03-28",12.8998,12.8998,12.6047,12.8629,1900.0],["2016-03-29",12.8924,12.8924,12.59,12.59,16200.0],["2016-03-30",12.7228,12.9588,12.6343,12.9588,7400.0],["2016-03-31",12.8334,12.944,12.7744,12.7744,6500.0],["2016-04-01",12.8998,12.8998,12.7154,12.7523,4000.0],["2016-04-04",12.5752,12.8998,12.5752,12.8703,7700.0],["2016-04-05",12.8998,12.9071,12.8481,12.8703,4200.0],["2016-04-06",12.885,13.1284,12.5974,13.0915,8500.0],["2016-04-07",13.0768,13.4603,12.9735,13.4013,47300.0],["2016-04-08",13.3644,13.3644,13.0915,13.2243,6900.0],["2016-04-11",13.1432,13.2685,13.0915,13.2022,6900.0],["2016-04-12",13.1727,13.1727,13.1137,13.1727,6000.0],["2016-04-13",13.1874,13.1874,12.8629,13.1653,7900.0],["2016-04-14",13.1653,13.1874,13.0547,13.1874,3900.0],["2016-04-15",13.1579,13.2759,13.121,13.1874,5200.0],["2016-04-18",13.2464,13.2464,12.9219,13.0325,3600.0],["2016-04-19",13.0104,13.1948,13.0104,13.1948,1600.0],["2016-04-20",13.062,13.1948,13.062,13.1948,10300.0],["2016-04-21",13.0694,13.1727,13.0694,13.1284,3500.0],["2016-04-22",13.0915,13.0915,13.0915,13.0915,200.0],["2016-04-25",13.18,13.2022,13.1432,13.2022,5300.0],["2016-04-26",13.121,13.2759,13.0989,13.2759,6400.0],["2016-04-27",12.9957,13.1579,12.9957,13.1432,3500.0],["2016-04-28",13.239,13.2759,12.5752,12.944,15300.0],["2016-04-29",12.7228,13.2022,12.7228,13.1137,4300.0],["2016-05-02",13.0325,13.2759,13.0325,13.121,3100.0],["2016-05-03",13.239,13.6447,13.1948,13.4234,25100.0],["2016-05-04",13.4234,13.5636,13.4161,13.4161,8700.0],["2016-05-05",13.4529,13.4972,13.2759,13.4603,1300.0],["2016-05-06",13.5046,13.6373,13.4234,13.6373,4300.0],["2016-05-09",13.704,13.8967,13.4298,13.8448,7700.0],["2016-05-10",13.6596,14.334,13.4224,14.2673,15400.0],["2016-05-11",14.0524,14.4155,14.0524,14.2673,4700.0],["2016-05-12",14.3488,14.3488,14.1413,14.2377,6000.0],["2016-05-13",14.297,14.4526,14.1413,14.3414,9000.0],["2016-05-16",14.3044,14.4526,14.1413,14.3785,7700.0],["2016-05-17",14.423,14.4526,14.1191,14.4155,10100.0],["2016-05-18",14.4304,14.4526,14.1784,14.4007,4400.0],["2016-05-19",14.4526,14.4526,14.297,14.4155,6100.0],["2016-05-20",14.4526,14.4526,14.3192,14.3785,13300.0],["2016-05-23",14.3859,14.6008,14.2673,14.586,41900.0],["2016-05-24",14.6008,14.6008,14.423,14.6008,10500.0],["2016-05-25",14.6008,14.7861,14.4155,14.7861,4900.0],["2016-05-26",14.7713,14.7861,14.3933,14.4526,37100.0],["2016-05-27",14.5934,14.6008,14.3044,14.3044,8700.0],["2016-05-31",14.1487,14.4526,13.7485,13.9708,5200.0],["2016-06-01",13.8449,14.082,13.7707,13.7707,15600.0],["2016-06-02",14.045,14.082,13.7114,13.9857,22500.0],["2016-06-03",14.0079,14.0079,13.8078,13.8078,10800.0],["2016-06-06",13.8448,14.712,13.8226,14.6379,15300.0],["2016-06-07",14.4748,14.7713,14.2377,14.2525,32600.0],["2016-06-08",14.2895,14.5934,13.9338,14.3711,13900.0],["2016-06-09",14.5934,14.5934,13.956,14.2377,8000.0],["2016-06-10",13.9634,14.3044,13.7189,13.7633,20600.0],["2016-06-13",13.8967,13.9412,13.2519,13.5261,17500.0],["2016-06-14",13.5632,13.8078,13.1037,13.5187,12400.0],["2016-06-15",13.5706,14.4155,13.3927,13.7485,3700.0],["2016-06-16",13.541,13.6151,13.3409,13.452,4500.0],["2016-06-17",13.4891,14.1635,12.785,13.2667,44400.0],["2016-06-20",13.3483,13.4446,12.8517,13.1556,21200.0],["2016-06-21",13.2149,13.6225,13.1852,13.6151,15200.0],["2016-06-22",13.4817,13.7263,12.8813,13.2074,29600.0],["2016-06-23",13.1259,13.7114,13.0518,13.5484,35700.0],["2016-06-24",13.3779,13.8967,13.0148,13.3038,661400.0],["2016-06-27",13.3779,13.6818,13.0296,13.2297,37800.0],["2016-06-28",13.3631,13.4891,13.1926,13.3038,23700.0],["2016-06-29",13.452,13.9116,13.1852,13.3038,30300.0],["2016-06-30",13.3038,14.0153,13.2,13.3779,22200.0],["2016-07-01",13.2667,13.6892,13.2,13.2816,20900.0],["2016-07-05",13.2074,13.3853,13.0444,13.163,36700.0],["2016-07-06",13.163,13.3112,13.0666,13.163,9300.0],["2016-07-07",13.5039,13.5039,13.1037,13.2964,10700.0],["2016-07-08",13.3557,13.5187,13.1482,13.3038,18300.0],["2016-07-11",13.1852,13.3705,13.037,13.2445,18300.0],["2016-07-12",13.1259,13.6596,13.1259,13.5336,31300.0],["2016-07-13",13.452,13.8745,13.4224,13.7188,43200.0],["2016-07-14",13.7485,14.082,13.5706,14.0746,8900.0],["2016-07-15",14.1561,14.3414,14.0598,14.1932,16800.0],["2016-07-18",14.0153,14.5119,14.0153,14.3192,12500.0],["2016-07-19",14.2525,14.5193,14.1932,14.3118,10500.0],["2016-07-20",13.9708,14.4155,13.9708,14.3785,15200.0],["2016-07-21",14.1635,14.5564,13.9708,14.4748,11900.0],["2016-07-22",14.3785,14.3785,14.1561,14.3118,8800.0],["2016-07-25",14.1932,14.3785,14.0746,14.171,6900.0],["2016-07-26",14.171,14.2673,14.1117,14.2599,11900.0],["2016-07-27",14.2673,14.3859,14.0894,14.334,15600.0],["2016-07-28",14.4971,14.4971,14.0153,14.2895,5000.0],["2016-07-29",14.1191,14.3785,13.6966,14.334,9500.0],["2016-08-01",14.334,14.549,14.2673,14.4081,6200.0],["2016-08-02",14.4452,14.5267,14.2303,14.2821,7100.0],["2016-08-03",14.3785,14.3785,14.082,14.1561,9800.0],["2016-08-04",14.2525,14.3785,14.0227,14.1117,2400.0],["2016-08-05",14.1117,14.3711,14.1117,14.3711,5800.0],["2016-08-08",14.304,14.5051,14.2594,14.4604,6200.0],["2016-08-09",14.3487,14.5125,14.3487,14.4902,6000.0],["2016-08-10",14.4381,14.52,14.3338,14.4083,4600.0],["2016-08-11",14.2892,14.4604,14.2892,14.4604,2600.0],["2016-08-12",14.3189,14.8551,14.3189,14.8029,7500.0],["2016-08-15",14.7359,14.7732,14.7359,14.7732,1500.0],["2016-08-16",14.8253,14.8551,14.3711,14.5572,5000.0],["2016-08-17",14.5572,14.7583,14.0881,14.7508,2400.0],["2016-08-18",14.7136,14.7136,14.4828,14.654,2200.0],["2016-08-19",14.6913,14.8551,14.6317,14.8402,19100.0],["2016-08-22",14.8253,15.0785,14.7881,15.071,13500.0],["2016-08-23",14.9891,15.071,14.6838,14.8551,2300.0],["2016-08-24",14.7732,15.2274,14.7732,15.1529,14100.0],["2016-08-25",15.0338,15.1901,15.0338,15.1901,1700.0],["2016-08-26",15.2274,15.2646,15.1082,15.1082,3000.0],["2016-08-29",15.1976,15.1976,14.8327,15.1008,3700.0],["2016-08-30",15.0189,15.421,15.0189,15.1231,2400.0],["2016-08-31",15.1008,15.205,15.0487,15.1827,9100.0],["2016-09-01",14.9817,15.5252,14.9817,15.4508,3000.0],["2016-09-02",15.8231,16.0688,15.8007,15.9794,3400.0],["2016-09-06",16.6794,17.4166,16.456,17.3049,19800.0],["2016-09-07",17.4985,17.5059,17.29,17.4017,25300.0],["2016-09-08",17.2602,17.6697,17.1336,17.3421,33000.0],["2016-09-09",16.9772,17.2229,16.7836,16.7985,28600.0],["2016-09-12",16.6124,16.7911,16.173,16.6347,20400.0],["2016-09-13",16.9623,16.9623,16.3517,16.4783,24400.0],["2016-09-14",16.4485,17.007,16.2028,16.3517,34700.0],["2016-09-15",16.1358,16.8655,14.6466,14.9519,40800.0],["2016-09-16",15.1008,15.7114,14.8849,15.1082,155600.0],["2016-09-19",15.2125,16.1581,14.9444,15.9497,17400.0],["2016-09-20",15.8231,16.2252,15.2869,16.0316,7100.0],["2016-09-21",16.0837,16.2773,15.5699,15.838,11200.0],["2016-09-22",16.039,16.2252,15.9348,15.972,6200.0],["2016-09-23",15.8305,16.1805,15.6741,15.9497,7100.0],["2016-09-26",15.9645,16.3145,15.7114,16.1358,21300.0],["2016-09-27",16.1879,16.3964,16.0092,16.2698,30000.0],["2016-09-28",15.8529,16.2252,15.3391,15.5922,13900.0],["2016-09-29",15.488,15.488,14.9295,14.9444,7500.0],["2016-09-30",14.7732,15.4508,14.587,14.7061,14500.0],["2016-10-03",14.6242,14.7285,14.4977,14.6913,7200.0],["2016-10-04",14.6317,15.1827,14.3785,14.654,11500.0],["2016-10-05",14.4902,14.8178,14.4083,14.7508,13700.0],["2016-10-06",14.7508,14.8923,14.6689,14.7732,7200.0],["2016-10-07",14.7359,14.8178,14.7285,14.7285,9700.0],["2016-10-10",14.9146,14.9965,14.8849,14.9593,4700.0],["2016-10-11",14.8997,14.9444,14.7806,14.7806,3700.0],["2016-10-12",14.8551,14.8923,14.7806,14.8923,2800.0],["2016-10-13",14.8551,14.8923,14.7806,14.7806,4400.0],["2016-10-14",14.8253,14.9295,14.8253,14.8253,3100.0],["2016-10-17",14.8402,14.8774,14.721,14.7657,3600.0],["2016-10-18",14.9295,14.9295,14.7732,14.87,36900.0],["2016-10-19",14.9295,15.2646,14.8997,15.138,8000.0],["2016-10-20",15.2125,15.2274,14.8476,15.1008,17200.0],["2016-10-21",14.9817,15.1753,14.9817,15.1231,4700.0],["2016-10-24",15.071,15.6369,15.071,15.5252,7100.0],["2016-10-25",15.0636,15.905,15.0636,15.488,6300.0],["2016-10-26",15.5252,15.6444,15.3688,15.4954,3300.0],["2016-10-27",15.5773,15.6146,15.4731,15.4954,5300.0],["2016-10-28",15.5476,15.5476,14.9891,15.2646,88400.0],["2016-10-31",15.1529,15.5625,15.1529,15.5625,9100.0],["2016-11-01",15.5029,15.5029,14.9295,15.1901,6900.0],["2016-11-02",15.2646,15.2646,14.5945,14.7061,6400.0],["2016-11-03",14.8178,14.8551,14.7061,14.7061,4900.0],["2016-11-04",14.8923,14.8923,14.52,14.52,7300.0],["2016-11-07",14.7369,14.7369,13.5026,13.8393,15700.0],["2016-11-08",13.8393,13.8767,13.727,13.8393,4300.0],["2016-11-09",13.8393,14.1385,13.54,13.8767,24400.0],["2016-11-10",13.9141,14.4377,13.8392,14.2881,42300.0],["2016-11-11",14.2507,14.5873,14.2507,14.5499,67400.0],["2016-11-14",14.5873,14.6621,14.3629,14.4751,75300.0],["2016-11-15",14.4751,14.4751,14.3255,14.3255,18300.0],["2016-11-16",14.4003,14.4003,14.1759,14.2881,15500.0],["2016-11-17",14.2881,14.5873,14.2881,14.4377,9300.0],["2016-11-18",14.5125,14.5499,14.4377,14.5125,26500.0],["2016-11-21",14.5873,14.5873,14.2881,14.4751,122900.0],["2016-11-22",14.4003,15.7842,14.4003,15.7468,16000.0],["2016-11-23",15.8216,16.6819,15.3354,16.4575,17400.0],["2016-11-25",16.4575,16.6445,16.4201,16.6445,5600.0],["2016-11-28",16.4575,16.9662,16.4575,16.7193,12000.0],["2016-11-29",16.7567,16.9063,16.6819,16.7941,4000.0],["2016-11-30",16.9063,17.1682,16.6445,16.6445,20000.0],["2016-12-01",16.7567,16.7567,16.3827,16.4201,10000.0],["2016-12-02",16.3453,16.3453,15.7468,15.7842,7900.0],["2016-12-05",15.8216,16.6071,15.8216,16.5323,8700.0],["2016-12-06",16.4575,17.0185,16.3453,16.9811,356600.0],["2016-12-07",16.9063,17.1308,16.4201,16.6071,21200.0],["2016-12-08",16.7193,17.243,16.6595,17.1682,16400.0],["2016-12-09",17.0933,17.3926,17.0933,17.3178,14300.0],["2016-12-12",16.4949,17.5048,16.4949,17.3178,6300.0],["2016-12-13",17.2804,17.4674,17.2804,17.43,8800.0],["2016-12-14",17.3926,17.5796,17.3926,17.4674,19000.0],["2016-12-15",17.1682,17.7666,17.1682,17.5796,17800.0],["2016-12-16",17.5422,17.6544,17.2056,17.617,32700.0],["2016-12-19",17.6544,17.6544,17.5422,17.5422,9100.0],["2016-12-20",17.6544,17.6544,17.43,17.6544,7500.0],["2016-12-21",17.3926,17.6544,17.3252,17.6544,4400.0],["2016-12-22",17.3926,17.3926,17.2056,17.3178,11800.0],["2016-12-23",17.3178,17.3178,17.228,17.3178,4000.0],["2016-12-27",17.2804,17.2804,17.1681,17.2055,5400.0],["2016-12-28",17.1682,17.1682,16.9437,16.9437,8500.0],["2016-12-29",17.0185,17.0185,16.6445,16.7193,10100.0],["2016-12-30",16.7567,16.7941,16.7193,16.7567,7100.0],["2017-01-03",16.8315,16.9437,16.6819,16.9063,27000.0],["2017-01-04",16.9437,17.2055,16.9437,17.2055,6700.0],["2017-01-05",17.1682,17.1682,17.0559,17.0559,3200.0],["2017-01-06",17.1682,17.243,16.6819,16.6819,6300.0],["2017-01-09",17.0185,17.0185,16.6819,16.7193,4300.0],["2017-01-10",17.1307,17.3926,16.6819,16.8315,14500.0],["2017-01-11",16.7567,16.9063,16.6819,16.8315,6200.0],["2017-01-12",16.8315,16.9437,16.7193,16.7193,3600.0],["2017-01-13",17.1308,17.1308,16.7193,16.9063,12900.0],["2017-01-17",16.8689,17.243,16.7567,16.7567,52200.0],["2017-01-18",16.8315,16.9437,16.7193,16.9063,38600.0],["2017-01-19",16.9063,16.9063,16.7193,16.7193,4100.0],["2017-01-20",16.7193,16.8315,16.7193,16.7193,5500.0],["2017-01-23",16.7941,16.8315,16.7193,16.7567,6500.0],["2017-01-24",16.7193,16.8315,16.7193,16.7941,6800.0],["2017-01-25",16.7567,16.7941,16.7193,16.7567,6200.0],["2017-01-26",17.0933,17.243,16.8689,17.0933,3500.0],["2017-01-27",17.1307,17.2056,17.0185,17.0185,2600.0],["2017-01-30",16.7193,16.8315,16.6819,16.7193,7000.0],["2017-01-31",16.7193,16.7567,16.2331,16.4201,12400.0],["2017-02-01",16.5772,16.5772,16.4201,16.5697,15300.0],["2017-02-02",16.5697,16.5697,16.2705,16.3453,5600.0],["2017-02-03",16.5323,16.5323,16.3453,16.4575,2400.0],["2017-02-06",16.4575,16.6071,16.4201,16.4575,4400.0],["2017-02-07",16.6819,16.7941,16.5697,16.6819,13300.0],["2017-02-08",16.6819,16.7946,16.6068,16.6819,14400.0],["2017-02-09",16.6969,16.7571,16.6819,16.7571,10400.0],["2017-02-10",16.7946,16.9825,16.757,16.9073,6000.0],["2017-02-13",16.9449,17.2079,16.9449,17.2079,2600.0],["2017-02-14",17.2079,17.5085,17.1703,17.4709,8400.0],["2017-02-15",17.3582,17.5836,17.1703,17.5461,10400.0],["2017-02-16",17.4333,17.4709,17.3206,17.3206,3300.0],["2017-02-17",17.3958,17.4709,17.2455,17.4334,10100.0],["2017-02-21",17.3582,17.4709,17.3206,17.4709,2500.0],["2017-02-22",17.5085,17.5085,17.3206,17.3206,1900.0],["2017-02-23",17.3206,17.3958,17.2831,17.2831,7700.0],["2017-02-24",17.2831,17.2831,16.6068,16.9073,11000.0],["2017-02-27",16.9675,16.9675,16.6443,16.8698,4600.0],["2017-02-28",16.6819,16.6819,16.4189,16.4189,9300.0],["2017-03-01",16.5692,16.9825,16.5692,16.8698,5800.0],["2017-03-02",16.7195,17.0201,16.3813,16.4565,6100.0],["2017-03-03",16.5692,16.5692,16.1559,16.3438,4400.0],["2017-03-06",15.968,15.968,15.8178,15.8553,3900.0],["2017-03-07",15.8553,15.9079,15.5548,15.5548,6600.0],["2017-03-08",15.6675,15.705,15.4045,15.442,10500.0],["2017-03-09",15.968,16.1559,15.4796,15.4796,2900.0],["2017-03-10",15.6299,15.6299,15.0287,15.2542,13300.0],["2017-03-13",15.179,15.6675,15.179,15.5172,7000.0],["2017-03-14",15.8929,15.8929,15.5172,15.6299,1500.0],["2017-03-15",15.5923,15.9305,15.4796,15.9305,4300.0],["2017-03-16",15.7426,15.8929,15.705,15.8178,7300.0],["2017-03-17",15.705,16.231,15.705,16.0808,20500.0],["2017-03-20",16.0808,16.5316,16.0808,16.4189,7400.0],["2017-03-21",16.494,16.5692,16.1183,16.1183,23100.0],["2017-03-22",16.2686,16.2686,15.968,15.968,8100.0],["2017-03-23",15.8553,16.3813,15.8553,16.1559,3400.0],["2017-03-24",15.8178,15.8929,15.442,15.5172,7000.0],["2017-03-27",15.4045,15.7426,15.2918,15.5923,15500.0],["2017-03-28",15.6675,15.8553,15.6299,15.8553,19400.0],["2017-03-29",15.8178,16.3438,15.7802,16.231,39900.0],["2017-03-30",16.5316,17.0201,16.494,16.7946,7300.0],["2017-03-31",16.6443,16.8322,16.5542,16.7946,7700.0],["2017-04-03",16.7195,16.9073,16.3438,16.3813,31700.0],["2017-04-04",16.6068,16.6068,16.1559,16.1559,6500.0],["2017-04-05",16.3438,16.3438,15.3293,15.3293,18400.0],["2017-04-06",15.4045,15.442,14.3149,14.9536,27500.0],["2017-04-07",14.9536,15.179,14.7657,15.0663,5800.0],["2017-04-10",15.1565,15.2166,14.9536,14.9536,9600.0],["2017-04-11",14.916,15.3293,14.916,15.3293,3200.0],["2017-04-12",15.3293,15.412,15.0663,15.0663,4100.0],["2017-04-13",15.2166,15.2166,15.0663,15.179,7200.0],["2017-04-17",15.3669,15.4045,15.2542,15.2918,4500.0],["2017-04-18",15.5548,15.8178,15.5548,15.5923,2100.0],["2017-04-19",15.5773,15.8178,15.4045,15.4796,10200.0],["2017-04-20",15.5923,16.494,15.5923,16.494,10100.0],["2017-04-21",16.3062,16.8698,16.3062,16.7946,11800.0],["2017-04-24",16.9825,17.0952,16.757,16.8322,6600.0],["2017-04-25",16.8322,16.9825,16.8322,16.8322,5700.0],["2017-04-26",16.8322,17.2831,16.494,16.494,36500.0],["2017-04-27",16.494,17.0952,16.3062,16.5316,62700.0],["2017-04-28",16.3813,16.5692,16.0808,16.1183,3700.0],["2017-05-01",16.6068,16.6068,16.0056,16.0808,3800.0],["2017-05-02",15.9305,16.5692,15.9305,16.4565,6600.0],["2017-05-03",16.3813,16.5993,16.0808,16.2686,7700.0],["2017-05-04",16.3819,16.7518,16.3819,16.4574,19200.0],["2017-05-05",16.6083,16.7065,16.5328,16.5706,3500.0],["2017-05-08",16.6083,16.6083,16.1554,16.1554,2200.0],["2017-05-09",16.6083,16.6083,15.5514,15.6647,8200.0],["2017-05-10",15.7024,15.8383,15.2117,15.2495,6800.0],["2017-05-11",15.5892,15.6647,15.3627,15.5137,5800.0],["2017-05-12",15.7402,16.0799,15.7402,15.8912,4000.0],["2017-05-15",16.0044,16.2309,15.8912,16.2309,7400.0],["2017-05-16",16.3819,16.7216,16.1931,16.6083,50500.0],["2017-05-17",16.3441,16.6083,16.3441,16.4951,15200.0],["2017-05-18",16.3441,16.6838,16.3441,16.6083,14700.0],["2017-05-19",16.6083,16.7895,15.8912,16.3819,17600.0],["2017-05-22",16.4951,16.5706,16.4196,16.4196,2200.0],["2017-05-23",16.5328,16.7593,16.5328,16.6838,6700.0],["2017-05-24",16.7216,16.7593,16.6461,16.7593,4000.0],["2017-05-25",16.8726,16.8726,16.6838,16.6838,4100.0],["2017-05-26",16.5328,16.5328,16.2309,16.2309,3000.0],["2017-05-30",16.1554,16.1931,15.0456,15.7779,3800.0],["2017-05-31",16.0044,16.2309,15.5514,15.9289,9200.0],["2017-06-01",16.0044,16.4951,16.0044,16.2686,4900.0],["2017-06-02",16.6838,16.7593,16.3064,16.3819,6000.0],["2017-06-05",16.6083,16.8726,16.5706,16.6461,4200.0],["2017-06-06",16.4951,16.5706,16.3064,16.3064,2500.0],["2017-06-07",16.3064,16.3441,15.8534,15.9289,6000.0],["2017-06-08",16.0044,16.5781,15.6647,16.5328,22800.0],["2017-06-09",16.7442,17.2123,16.7442,17.099,33200.0],["2017-06-12",17.0613,17.0613,16.5706,16.5706,9400.0],["2017-06-13",16.6083,16.6461,16.4196,16.4574,6000.0],["2017-06-14",16.48,16.6461,15.9666,16.3441,4200.0],["2017-06-15",16.4951,16.6083,16.4196,16.4196,174800.0],["2017-06-16",15.5137,17.1745,15.4005,16.9858,81400.0],["2017-06-19",17.099,17.25,16.8726,17.25,9000.0],["2017-06-20",17.1368,17.3633,17.1368,17.2123,10800.0],["2017-06-21",17.2123,17.3633,16.6083,16.6461,6900.0],["2017-06-22",16.6838,17.0235,16.5706,16.5706,7300.0],["2017-06-23",16.7216,17.1745,16.5706,16.8726,44300.0],["2017-06-26",16.8726,16.9103,16.6838,16.8726,7400.0],["2017-06-27",16.8348,16.9103,16.6083,16.9103,13700.0],["2017-06-28",16.9103,16.9103,16.6083,16.8726,5600.0],["2017-06-29",16.9103,17.2878,16.8348,17.1368,19600.0],["2017-06-30",17.2878,17.3255,17.2123,17.25,7400.0],["2017-07-03",17.2123,17.2123,17.099,17.1368,2400.0],["2017-07-05",17.1368,17.2123,16.7593,16.8726,3900.0],["2017-07-06",16.8726,17.2123,16.7216,17.0235,5200.0],["2017-07-07",16.9858,17.25,16.7216,17.25,1900.0],["2017-07-10",17.099,17.2123,17.0613,17.0613,2100.0],["2017-07-11",16.7216,16.948,16.7216,16.9103,4000.0],["2017-07-12",16.8726,17.0613,16.8726,17.0235,6400.0],["2017-07-13",17.0613,17.0839,16.9858,17.0235,4100.0],["2017-07-14",16.9103,17.0613,16.7971,16.9858,2600.0],["2017-07-17",16.948,17.0613,16.9405,17.0613,7400.0],["2017-07-18",16.9103,17.0235,16.9103,16.9858,3400.0],["2017-07-19",16.948,17.0613,16.948,16.948,2500.0],["2017-07-20",16.7971,16.948,16.7971,16.948,1200.0],["2017-07-21",17.1368,17.1368,16.9103,17.0235,12100.0],["2017-07-24",16.9858,17.0613,16.9103,16.9103,12300.0],["2017-07-25",16.9858,17.1745,16.948,16.948,11500.0],["2017-07-26",17.099,17.1745,16.9858,16.9858,1600.0],["2017-07-27",17.3633,17.703,17.1368,17.6275,20000.0],["2017-07-28",17.5142,18.1182,17.5142,18.0804,16900.0],["2017-07-31",18.3069,19.2883,18.1559,18.8731,18800.0],["2017-08-01",19.0543,19.9677,19.0543,19.8545,13300.0],["2017-08-02",19.779,20.0432,19.0996,19.0996,9700.0],["2017-08-03",19.0618,19.5903,18.4956,19.5903,5700.0],["2017-08-04",19.5145,19.5145,19.1735,19.2114,4500.0],["2017-08-07",19.2493,19.8555,19.2493,19.7797,7700.0],["2017-08-08",19.9692,19.9692,19.5524,19.6282,4000.0],["2017-08-09",19.5145,19.5145,18.984,19.1735,10200.0],["2017-08-10",19.0598,19.2114,18.9461,19.0219,10700.0],["2017-08-11",19.1735,19.1735,18.9461,18.9461,7300.0],["2017-08-14",19.1962,19.2493,19.0598,19.2493,8800.0],["2017-08-15",19.2493,19.325,19.2114,19.2114,7400.0],["2017-08-16",19.2493,19.2493,18.3398,18.4535,141000.0],["2017-08-17",18.4535,18.643,18.4535,18.5672,11400.0],["2017-08-18",18.3777,18.984,18.3777,18.6809,26400.0],["2017-08-21",18.7567,18.7567,18.4156,18.5293,7400.0],["2017-08-22",18.5672,18.7567,18.4914,18.643,6300.0],["2017-08-23",18.5293,18.5672,18.4156,18.5293,2800.0],["2017-08-24",18.5293,18.8703,18.3777,18.8703,6100.0],["2017-08-25",18.7567,19.1735,18.7188,19.0598,5700.0],["2017-08-28",19.0219,19.1735,18.5672,18.7946,7600.0],["2017-08-29",18.7945,18.9082,18.7567,18.8324,3700.0],["2017-08-30",18.8324,18.8703,18.2262,18.2262,9000.0],["2017-08-31",18.302,18.6809,18.302,18.5293,9600.0],["2017-09-01",18.4156,18.8324,18.3019,18.8324,5000.0],["2017-09-05",18.3019,18.4535,18.2641,18.2641,5400.0],["2017-09-06",18.4156,18.4156,17.9609,18.1883,10400.0],["2017-09-07",18.2641,18.6051,18.2641,18.3777,8400.0],["2017-09-08",18.5672,18.6051,17.9988,18.0746,10000.0],["2017-09-11",18.1883,18.5141,18.1504,18.4914,4700.0],["2017-09-12",18.4914,18.5672,18.4611,18.4914,6600.0],["2017-09-13",18.643,18.8703,18.5672,18.5672,5200.0],["2017-09-14",18.8324,18.8324,18.3398,18.5293,7000.0],["2017-09-15",18.6051,18.8703,18.0746,18.6809,21800.0],["2017-09-18",18.5293,18.9461,18.4914,18.7946,10400.0],["2017-09-19",18.6809,18.6809,18.1883,18.4156,14600.0],["2017-09-20",18.6051,18.6809,18.5672,18.643,11500.0],["2017-09-21",18.7188,18.7946,18.6809,18.7946,12800.0],["2017-09-22",18.7945,18.9082,18.7188,18.8324,15700.0],["2017-09-25",18.8703,18.9082,18.7946,18.7946,8400.0],["2017-09-26",18.7642,18.8931,18.7188,18.8703,7200.0],["2017-09-27",18.7945,19.0598,18.7945,19.0598,18000.0],["2017-09-28",18.984,18.984,18.7945,18.8703,16000.0],["2017-09-29",18.8703,19.0598,18.7567,18.8703,6800.0],["2017-10-02",18.984,19.0219,18.9082,18.984,13000.0],["2017-10-03",19.0598,19.2493,18.9461,19.1356,14200.0],["2017-10-04",19.0598,19.3705,18.9082,18.9082,7300.0],["2017-10-05",18.8703,19.1204,18.6278,18.984,11000.0],["2017-10-06",18.9082,19.0598,18.8627,18.9461,8400.0],["2017-10-09",18.7945,19.0977,18.7945,18.9461,8600.0],["2017-10-10",18.9461,19.1962,18.9082,19.0219,20000.0],["2017-10-11",18.984,19.1356,18.9082,19.0977,21100.0],["2017-10-12",19.2493,19.2493,19.0598,19.0598,6900.0],["2017-10-13",19.1356,19.2493,19.0977,19.1356,8100.0],["2017-10-16",19.2493,19.3932,19.1583,19.1735,7800.0],["2017-10-17",19.1356,19.1735,18.7188,18.7567,7100.0],["2017-10-18",18.7567,18.7567,18.643,18.643,10500.0],["2017-10-19",18.6809,19.0598,18.643,18.8324,26400.0],["2017-10-20",19.0598,19.0977,18.4156,18.9082,49400.0],["2017-10-23",18.8324,19.1356,18.8324,18.984,6700.0],["2017-10-24",19.2493,19.6282,19.2493,19.4766,6300.0],["2017-10-25",19.6661,20.2723,19.3629,20.1966,10500.0],["2017-10-26",20.0526,20.4239,20.0526,20.3102,13700.0],["2017-10-27",20.3102,20.3102,19.8783,20.2345,5100.0],["2017-10-30",19.9692,20.0829,19.704,19.8555,7300.0],["2017-10-31",19.9313,20.1587,18.3777,19.325,51800.0],["2017-11-01",19.4387,20.0071,19.325,19.4387,9200.0],["2017-11-02",19.3629,19.9313,19.3629,19.5903,10000.0],["2017-11-03",19.1868,19.3771,19.1106,19.2248,10100.0],["2017-11-06",19.2248,19.2248,19.0345,19.0725,4900.0],["2017-11-07",19.0345,19.0954,18.9583,18.9964,5900.0],["2017-11-08",18.8822,18.8822,18.768,18.8441,5900.0],["2017-11-09",18.768,19.1106,18.768,19.0345,4900.0],["2017-11-10",19.1106,19.1868,18.9964,18.9964,1400.0],["2017-11-13",19.0725,19.0725,18.6919,18.6919,900.0],["2017-11-14",18.8594,18.8594,18.3873,18.5776,2300.0],["2017-11-15",18.6157,18.6538,18.5015,18.5396,6300.0],["2017-11-16",18.9812,19.0345,18.6538,19.0345,12700.0],["2017-11-17",18.9583,19.0725,18.6919,19.0725,8900.0],["2017-11-20",19.1106,19.6817,18.7299,19.4913,31900.0],["2017-11-21",19.4913,19.4913,19.2248,19.3771,10600.0],["2017-11-22",19.1106,19.1335,18.9583,18.9964,7900.0],["2017-11-24",19.0193,19.339,18.768,19.2629,2800.0],["2017-11-27",19.0345,19.1487,18.7299,18.8822,4900.0],["2017-11-28",18.7299,19.0725,18.6919,18.9583,49500.0],["2017-11-29",18.9203,19.1487,18.6538,19.0725,7800.0],["2017-11-30",18.8061,19.4913,18.8061,19.2629,16500.0],["2017-12-01",19.1106,19.4913,18.9583,19.4532,6600.0],["2017-12-04",19.4913,19.6664,19.0345,19.1487,15900.0],["2017-12-05",19.0725,19.4913,19.0345,19.1487,15100.0],["2017-12-06",19.4913,19.4913,19.0497,19.2248,10100.0],["2017-12-07",19.4152,19.5674,19.3771,19.4913,11100.0],["2017-12-08",19.3771,19.6284,19.3771,19.4152,10800.0],["2017-12-11",19.4532,19.5294,19.339,19.3771,8200.0],["2017-12-12",19.4152,19.6055,18.4254,19.339,14800.0],["2017-12-13",19.6055,19.6055,19.1868,19.339,7600.0],["2017-12-14",19.6436,19.6436,19.0725,19.0725,4000.0],["2017-12-15",19.0725,19.6436,19.0725,19.5294,38400.0],["2017-12-18",19.5294,20.2527,19.5294,20.2527,25800.0],["2017-12-19",20.2146,20.2146,19.3771,19.4532,15900.0],["2017-12-20",19.7197,19.7197,19.0345,19.339,8800.0],["2017-12-21",19.2248,19.2248,18.5777,18.8441,12000.0],["2017-12-22",19.1868,19.5294,19.0726,19.2248,4900.0],["2017-12-26",19.7578,19.7578,19.2248,19.2248,4400.0],["2017-12-27",19.1106,19.5294,19.1106,19.2629,9700.0],["2017-12-28",19.2553,19.872,19.2553,19.5674,15600.0],["2017-12-29",19.2629,19.4532,19.2248,19.2248,7400.0],["2018-01-02",19.2248,19.2248,18.5777,18.6538,13900.0],["2018-01-03",18.6538,18.8061,18.4254,18.6919,11100.0],["2018-01-04",18.6919,18.7908,18.5777,18.6919,8200.0],["2018-01-05",18.4634,18.8441,18.3873,18.8061,10800.0],["2018-01-08",18.768,19.0573,18.4634,18.6538,7100.0],["2018-01-09",18.6538,18.768,18.4254,18.6919,3300.0],["2018-01-10",19.0725,19.0725,18.5396,18.6538,6300.0],["2018-01-11",18.6157,19.0345,18.6157,18.8061,4900.0],["2018-01-12",18.8441,19.6436,18.8441,18.8822,129100.0],["2018-01-16",18.9583,19.6055,18.9203,19.1487,9300.0],["2018-01-17",19.339,19.6817,19.339,19.5294,5600.0],["2018-01-18",19.4532,19.7959,19.4532,19.5674,8800.0],["2018-01-19",19.4913,20.1765,19.4913,19.8339,17600.0],["2018-01-22",19.872,19.9101,19.2248,19.872,13000.0],["2018-01-23",19.7197,20.1385,19.7197,19.872,17200.0],["2018-01-24",19.6436,20.1004,19.5522,19.6817,14500.0],["2018-01-25",20.1309,20.1385,18.9964,19.2248,14900.0],["2018-01-26",19.1106,20.2908,19.0954,19.2629,12700.0],["2018-01-29",19.2248,19.339,19.0345,19.1868,7300.0],["2018-01-30",19.1868,19.4913,19.1868,19.4913,2100.0],["2018-01-31",18.9203,19.301,18.9203,19.1487,4800.0],["2018-02-01",19.1104,19.6613,19.0722,19.5848,13400.0],["2018-02-02",19.4317,19.4317,19.1257,19.1257,6700.0],["2018-02-05",19.0875,19.6613,19.0875,19.2787,12500.0],["2018-02-06",19.317,19.4317,18.9039,19.317,12400.0],["2018-02-07",19.3552,19.47,19.317,19.4317,15200.0],["2018-02-08",19.3552,19.4547,19.1104,19.1257,22300.0],["2018-02-09",19.2787,19.2787,18.9345,19.2022,14500.0],["2018-02-12",19.2022,19.6612,18.9192,19.5082,25700.0],["2018-02-13",19.3552,19.3935,19.1716,19.3935,7300.0],["2018-02-14",19.2405,19.47,19.0875,19.1257,9800.0],["2018-02-15",19.5465,19.623,19.2022,19.3935,53800.0],["2018-02-16",19.2787,19.5848,19.2022,19.3935,6000.0],["2018-02-20",19.3552,19.5312,19.2558,19.4317,9900.0],["2018-02-21",19.2787,19.317,18.9727,19.2405,24500.0],["2018-02-22",19.2405,19.3552,19.0722,19.2787,9900.0],["2018-02-23",19.317,19.4317,19.2405,19.3552,17700.0],["2018-02-26",19.3552,19.3552,18.5749,19.317,4300.0],["2018-02-27",19.1257,19.3552,18.9345,19.1257,11700.0],["2018-02-28",19.2022,19.2787,18.8197,18.8962,15500.0],["2018-03-01",18.8197,18.9345,17.9399,18.2077,7800.0],["2018-03-02",18.0164,18.399,17.9017,18.1695,5400.0],["2018-03-05",17.9399,18.5902,17.9399,18.4372,5700.0],["2018-03-06",18.4372,18.4372,18.0929,18.4372,3900.0],["2018-03-07",18.246,18.4372,18.246,18.3607,3700.0],["2018-03-08",18.1694,18.399,18.1388,18.2842,3700.0],["2018-03-09",18.705,18.705,18.2842,18.5902,4200.0],["2018-03-12",18.2077,18.6285,18.2077,18.6285,1700.0],["2018-03-13",18.6285,18.7815,18.1312,18.2842,5300.0],["2018-03-14",18.4372,18.4755,18.1312,18.3225,3500.0],["2018-03-15",18.2077,19.1257,18.2077,18.8962,10500.0],["2018-03-16",18.858,18.9727,18.1312,18.9727,17900.0],["2018-03-19",18.9345,19.317,18.8962,19.2405,6800.0],["2018-03-20",19.0875,19.317,19.011,19.011,2900.0],["2018-03-21",19.1257,19.164,18.9345,19.0492,2900.0],["2018-03-22",18.8962,19.1257,18.7815,18.7815,3000.0],["2018-03-23",18.858,19.0875,18.2459,18.4755,107900.0],["2018-03-26",18.3225,18.5902,17.9246,18.1312,6100.0],["2018-03-27",18.552,18.6132,18.2077,18.3225,16900.0],["2018-03-28",18.3225,18.858,18.2842,18.3607,26300.0],["2018-03-29",18.2842,18.5902,18.1694,18.4755,31700.0],["2018-04-02",18.3607,18.6667,18.0547,18.1312,16100.0],["2018-04-03",18.2842,18.552,18.246,18.3225,5900.0],["2018-04-04",18.3607,18.4219,18.2842,18.3225,6400.0],["2018-04-05",18.246,18.4372,18.2077,18.399,49100.0],["2018-04-06",18.399,18.6667,18.246,18.3607,20700.0],["2018-04-09",18.4755,18.6667,18.3607,18.552,8200.0],["2018-04-10",18.6285,18.8962,18.5137,18.858,7800.0],["2018-04-11",18.705,18.9345,18.705,18.858,3400.0],["2018-04-12",18.858,19.0875,18.8197,18.8962,3300.0],["2018-04-13",18.9345,18.9727,18.8962,18.9727,3200.0],["2018-04-16",18.9957,19.0492,18.9345,18.9727,4800.0],["2018-04-17",19.0492,19.1257,19.0492,19.1257,3600.0],["2018-04-18",19.1257,19.2022,19.0875,19.164,5400.0],["2018-04-19",19.2405,19.2787,19.1257,19.2022,6200.0],["2018-04-20",19.0875,19.5847,19.0875,19.5082,17200.0],["2018-04-23",20.108,20.108,19.6851,19.8773,24500.0],["2018-04-24",19.9927,20.1849,19.9158,20.1465,15600.0],["2018-04-25",20.3003,20.4541,20.2618,20.3772,11900.0],["2018-04-26",20.3003,20.4156,20.2234,20.3772,9700.0],["2018-04-27",20.3003,20.3772,20.1926,20.2234,8900.0],["2018-04-30",20.108,20.3618,19.885,20.2618,16900.0],["2018-05-01",20.3387,20.3387,19.9927,20.1849,15600.0],["2018-05-02",20.2618,20.3387,19.7466,20.0696,15700.0],["2018-05-03",19.8773,20.0696,19.8004,19.9542,11800.0],["2018-05-04",19.9927,20.0311,19.8389,19.9927,18500.0],["2018-05-07",19.8773,20.0773,19.6851,19.9927,14100.0],["2018-05-08",20.0311,20.4156,19.9927,20.1849,18300.0],["2018-05-09",20.2618,20.3387,20.1849,20.1849,14600.0],["2018-05-10",19.8389,20.3772,19.8389,20.3387,7600.0],["2018-05-11",20.3772,20.3772,19.9927,20.0696,9700.0],["2018-05-14",19.9927,20.1849,19.7159,19.9927,11200.0],["2018-05-15",19.9542,20.2618,19.9158,20.0696,7800.0],["2018-05-16",20.1465,20.2618,19.9235,20.0696,39800.0],["2018-05-17",19.9927,20.0696,19.9542,20.0311,7900.0],["2018-05-18",20.1465,20.1465,19.9542,20.1465,21400.0],["2018-05-21",20.1849,20.1849,19.8773,20.1465,13800.0],["2018-05-22",20.1849,20.3003,20.0696,20.1849,17500.0],["2018-05-23",20.0696,20.2234,19.9927,19.9927,10900.0],["2018-05-24",20.0311,20.2234,19.9542,20.1849,13200.0],["2018-05-25",20.108,20.1695,20.0311,20.0696,7400.0],["2018-05-29",19.9927,20.108,19.9542,19.9927,10600.0],["2018-05-30",20.0311,20.1849,19.9542,19.9542,17200.0],["2018-05-31",19.9927,20.108,19.9158,19.9542,13400.0],["2018-06-01",19.9927,20.0158,19.8389,19.9542,20200.0],["2018-06-04",20.0696,20.0696,19.9927,19.9927,22600.0],["2018-06-05",20.0311,20.0311,19.9542,20.0311,5800.0],["2018-06-06",19.9158,20.3003,19.9158,20.0311,13900.0],["2018-06-07",20.108,20.108,20.0311,20.0696,9100.0],["2018-06-08",20.1465,20.3003,19.8389,19.8773,48000.0],["2018-06-11",19.9158,20.108,19.9158,19.9542,16700.0],["2018-06-12",20.0542,20.0542,19.762,19.8389,19500.0],["2018-06-13",19.8389,19.9927,19.8389,19.8773,10400.0],["2018-06-14",19.8389,20.0311,19.8389,19.9927,10500.0],["2018-06-15",19.9158,20.1465,19.8773,19.9927,45900.0],["2018-06-18",20.0311,20.2618,19.9927,20.1465,17100.0],["2018-06-19",20.1849,20.3772,20.1849,20.2618,22200.0],["2018-06-20",20.3387,20.531,20.3387,20.4541,25800.0],["2018-06-21",20.4925,20.7232,20.4541,20.6847,34400.0],["2018-06-22",20.6463,20.8001,20.3003,20.3772,55200.0],["2018-06-25",20.3772,20.4541,20.1465,20.2234,33200.0],["2018-06-26",20.1465,20.1465,19.6082,19.7236,56200.0],["2018-06-27",19.6851,20.1849,19.6851,19.9542,24500.0],["2018-06-28",19.9158,20.2618,19.9158,19.9927,15300.0],["2018-06-29",19.9542,20.2234,19.9542,19.9927,13300.0],["2018-07-02",20.2234,20.2618,20.0696,20.2618,5600.0],["2018-07-03",20.2618,20.3387,20.2618,20.3387,5700.0],["2018-07-05",20.3387,20.3772,20.3003,20.3387,11800.0],["2018-07-06",20.4541,20.4541,20.3003,20.3003,20700.0],["2018-07-09",20.4156,20.4541,20.3618,20.4541,16700.0],["2018-07-10",20.4541,20.531,20.4156,20.4156,11500.0],["2018-07-11",20.3003,20.4925,20.3003,20.3772,4300.0],["2018-07-12",20.4925,20.4925,20.2618,20.4541,5700.0],["2018-07-13",20.4541,20.4541,20.108,20.2234,6500.0],["2018-07-16",20.2618,20.2618,19.8389,19.9927,3400.0],["2018-07-17",20.0311,20.1465,19.9927,20.0311,4400.0],["2018-07-18",20.0696,20.0696,19.6851,19.8004,14800.0],["2018-07-19",19.6467,20.4156,19.6467,20.3387,23100.0],["2018-07-20",20.3387,20.5694,20.3387,20.4541,24300.0],["2018-07-23",20.4541,20.6847,20.4156,20.5694,16800.0],["2018-07-24",20.4925,20.7616,20.4925,20.7616,9100.0],["2018-07-25",20.6847,20.6847,20.531,20.6078,8700.0],["2018-07-26",20.7083,20.7083,20.2447,20.3992,8800.0],["2018-07-27",20.6233,20.6233,19.8583,20.0129,20100.0],["2018-07-30",20.2447,20.376,20.1442,20.206,9700.0],["2018-07-31",20.2833,20.3606,20.206,20.3219,5700.0],["2018-08-01",20.3992,20.3992,19.9356,20.2833,14200.0],["2018-08-02",20.2447,20.3606,20.2447,20.3606,8600.0],["2018-08-03",20.2447,20.4765,20.1674,20.206,18800.0],["2018-08-06",20.0901,20.2833,20.0901,20.2833,17300.0],["2018-08-07",20.1288,20.2833,20.0901,20.2833,5600.0],["2018-08-08",20.1288,20.2833,20.0901,20.1288,4000.0],["2018-08-09",20.1674,20.206,20.0901,20.1674,3500.0],["2018-08-10",19.1629,19.9742,19.1629,19.7038,22400.0],["2018-08-13",19.6652,19.6652,19.3561,19.4333,2200.0],["2018-08-14",19.5261,19.5261,19.3174,19.472,4400.0],["2018-08-15",19.3947,19.472,19.3174,19.3174,4000.0],["2018-08-16",19.472,19.7038,19.472,19.6652,6100.0],["2018-08-17",19.5492,19.897,19.5492,19.7811,13200.0],["2018-08-20",19.897,20.0901,19.6265,19.7038,3300.0],["2018-08-21",19.5493,20.0901,19.5493,19.9742,61800.0],["2018-08-22",20.1288,20.1288,19.7811,19.897,3000.0],["2018-08-23",19.7811,19.9742,19.7811,19.9356,5500.0],["2018-08-24",19.9356,20.0515,19.7038,19.9742,4200.0],["2018-08-27",20.0515,20.0515,19.8197,19.9356,6800.0],["2018-08-28",19.7656,19.9356,19.7656,19.9356,17300.0],["2018-08-29",20.0515,20.067,19.8583,19.9742,5700.0],["2018-08-30",19.9356,20.1288,19.8815,19.9742,4300.0],["2018-08-31",20.1288,20.1674,20.1288,20.1288,2500.0],["2018-09-04",20.1674,20.1674,19.9356,19.9356,3000.0],["2018-09-05",20.0515,20.0515,19.7038,19.7811,6000.0],["2018-09-06",20.0129,20.2447,19.3561,19.3947,9400.0],["2018-09-07",19.472,19.5492,19.2402,19.3947,4600.0],["2018-09-10",19.3561,19.3561,18.6066,19.2015,10500.0],["2018-09-11",19.2402,19.5493,18.7766,19.3561,21400.0],["2018-09-12",19.3174,19.3174,18.9311,19.0084,14700.0],["2018-09-13",19.1629,19.3947,18.8152,18.8152,7100.0],["2018-09-14",18.6606,18.8538,18.5293,18.5447,5700.0],["2018-09-17",19.0856,19.1474,17.9652,18.1584,9600.0],["2018-09-18",18.2743,18.2743,18.0811,18.1198,15100.0],["2018-09-19",18.5447,18.5447,18.1584,18.2743,13200.0],["2018-09-20",18.8693,18.8693,18.4288,18.5834,10200.0],["2018-09-21",18.5061,18.7766,18.197,18.7766,53500.0],["2018-09-24",18.622,18.8152,18.3129,18.3902,8200.0],["2018-09-25",18.2202,18.2743,18.1198,18.1584,7300.0],["2018-09-26",18.5447,18.622,18.1198,18.1198,5800.0],["2018-09-27",18.2357,18.4675,18.0039,18.0039,11100.0],["2018-09-28",17.9652,18.3902,17.772,18.3902,13400.0],["2018-10-01",18.9311,19.5338,18.622,18.962,15800.0],["2018-10-02",18.8847,19.1011,18.5525,18.6066,9800.0],["2018-10-03",18.6993,18.9311,18.2202,18.6684,16700.0],["2018-10-04",18.6529,18.7456,18.622,18.6297,7100.0],["2018-10-05",18.622,18.7843,17.1925,18.7843,12200.0],["2018-10-08",18.7766,18.7766,18.3129,18.4211,7000.0],["2018-10-09",18.2511,18.6993,18.2511,18.4597,11300.0],["2018-10-10",17.1153,18.622,17.1153,18.3516,12300.0],["2018-10-11",18.2666,18.5061,17.9652,18.1661,13500.0],["2018-10-12",18.367,18.9311,17.5866,18.622,14000.0],["2018-10-15",18.4907,18.4907,17.602,18.0116,26100.0],["2018-10-16",18.1584,18.9929,18.1507,18.4134,9400.0],["2018-10-17",18.3902,18.6066,17.9652,18.1661,23000.0],["2018-10-18",18.197,18.5525,18.197,18.282,23100.0],["2018-10-19",18.1507,18.7457,18.027,18.3361,36000.0],["2018-10-22",18.2975,18.8306,17.9884,18.2434,7000.0],["2018-10-23",18.282,18.8461,17.7798,17.8493,12600.0],["2018-10-24",17.6175,17.6175,15.4617,15.4617,29400.0],["2018-10-25",15.7244,16.0026,15.5312,15.8248,21400.0],["2018-10-26",15.9337,16.3148,15.4905,16.1903,29400.0],["2018-10-29",16.3459,16.5869,15.7471,15.9337,31600.0],["2018-10-30",16.2137,16.2137,15.8637,16.0037,8600.0],["2018-10-31",15.9648,16.2448,15.7082,15.7549,40300.0],["2018-11-01",15.7082,15.9259,15.7082,15.8171,14500.0],["2018-11-02",15.8404,15.8871,15.5993,15.8326,17900.0],["2018-11-05",15.9182,16.2759,15.8793,15.9804,21200.0],["2018-11-06",16.0348,16.2214,15.9959,16.1281,9000.0],["2018-11-07",16.2681,16.4081,16.1126,16.377,40100.0],["2018-11-08",16.237,16.6414,16.237,16.5403,13900.0],["2018-11-09",16.5325,16.8124,16.5325,16.7502,42100.0],["2018-11-12",16.7502,16.8513,16.7502,16.7658,41700.0],["2018-11-13",16.8591,17.0924,16.7891,16.8435,13200.0],["2018-11-14",16.9757,16.9757,16.688,16.8358,14800.0],["2018-11-15",16.8202,17.0613,16.7036,16.9135,18500.0],["2018-11-16",16.7969,17.0613,16.5947,16.9913,25700.0],["2018-11-19",16.9524,16.9524,16.2137,16.4392,18000.0],["2018-11-20",16.3225,16.5636,16.1359,16.2525,10500.0],["2018-11-21",16.3148,16.3148,15.8326,16.0659,10300.0],["2018-11-23",15.8871,15.8871,15.7471,15.8482,9100.0],["2018-11-26",15.716,16.0737,15.716,15.9648,80900.0],["2018-11-27",15.786,15.9726,15.7782,15.7937,10900.0],["2018-11-28",15.9337,16.1981,15.7315,16.1981,17100.0],["2018-11-29",16.1437,16.1903,15.8482,16.1203,7600.0],["2018-11-30",16.1204,16.1981,15.9259,16.0348,15000.0],["2018-12-03",16.0426,16.0659,15.8715,16.0581,14300.0],["2018-12-04",15.9648,16.2914,15.5916,15.5916,22500.0],["2018-12-06",15.5138,15.5138,15.1094,15.3738,30300.0],["2018-12-07",15.3583,15.506,15.2338,15.3971,12600.0],["2018-12-10",15.436,15.7393,15.3038,15.6304,20600.0],["2018-12-11",15.7626,16.307,15.4283,15.6149,8700.0],["2018-12-12",15.8559,16.5403,15.3583,15.4283,37400.0],["2018-12-13",15.8793,15.8793,15.1639,15.3116,12300.0],["2018-12-14",15.436,15.5293,15.125,15.3194,9700.0],["2018-12-17",15.3738,15.6926,15.2416,15.2805,20300.0],["2018-12-18",15.4671,15.8093,15.1561,15.1716,24300.0],["2018-12-19",15.4127,15.646,14.5573,14.6895,20500.0],["2018-12-20",14.6817,15.265,14.6817,15.0317,14900.0],["2018-12-21",14.9695,14.9928,14.8217,14.9539,48000.0],["2018-12-24",15.2105,15.2105,14.184,14.184,6800.0],["2018-12-26",14.3862,14.8295,14.3862,14.5729,28300.0],["2018-12-27",14.3862,14.6895,14.3473,14.5029,12000.0],["2018-12-28",14.6117,14.6117,14.0752,14.1996,87000.0],["2018-12-31",14.2074,14.6506,14.1374,14.1607,16800.0],["2019-01-02",14.0518,14.6117,13.4531,14.4951,14500.0],["2019-01-03",14.2385,14.9383,14.1452,14.1452,13500.0],["2019-01-04",14.4173,14.534,14.2462,14.3396,17100.0],["2019-01-07",14.2774,14.8839,14.2774,14.7673,102800.0],["2019-01-08",14.8061,15.4594,14.6195,15.3272,7400.0],["2019-01-09",15.3194,15.3194,14.8761,15.2183,24000.0],["2019-01-10",14.9928,16.2837,14.9617,15.0006,8600.0],["2019-01-11",15.0161,15.3505,14.1996,15.195,20400.0],["2019-01-14",15.1017,15.1561,14.7906,14.7906,14000.0],["2019-01-15",14.7984,15.1716,14.6273,14.8295,6000.0],["2019-01-16",14.8917,15.2261,14.8761,14.8761,10300.0],["2019-01-17",15.0161,15.0394,14.8139,14.8606,16000.0],["2019-01-18",14.8606,15.2416,14.8606,15.055,16100.0],["2019-01-22",15.1716,15.3194,15.0083,15.0861,8400.0],["2019-01-23",15.0939,15.1639,14.8373,15.0861,17900.0],["2019-01-24",14.9383,15.0472,14.8839,14.9228,3100.0],["2019-01-25",15.0006,15.0006,14.4873,14.8373,9300.0],["2019-01-28",14.775,14.7906,14.4173,14.604,9000.0],["2019-01-29",14.5884,14.6973,14.3862,14.4873,8700.0],["2019-01-30",14.4173,15.0083,14.4173,14.6895,15000.0],["2019-01-31",14.5495,14.9461,14.4484,14.6428,16800.0],["2019-02-01",14.9564,14.9799,14.5801,14.635,4700.0],["2019-02-04",14.5801,14.8623,14.4234,14.8623,10200.0],["2019-02-05",14.7761,15.4032,14.7761,15.3327,14100.0],["2019-02-06",15.2699,15.5051,15.0505,15.317,5700.0],["2019-02-07",15.5051,15.5757,14.635,15.4816,39400.0],["2019-02-08",15.2464,15.7638,15.1288,15.6776,19900.0],["2019-02-11",15.7638,15.8265,15.4816,15.756,26600.0],["2019-02-12",15.9127,16.7436,15.7638,16.7436,25700.0],["2019-02-13",16.6574,16.7672,16.3439,16.4693,30500.0],["2019-02-14",16.1949,16.532,15.9127,15.9284,10400.0],["2019-02-15",16.0146,16.4379,15.85,16.2576,13800.0],["2019-02-19",16.2106,16.5242,15.8892,16.336,33100.0],["2019-02-20",16.1322,16.4928,15.9754,15.9754,11300.0],["2019-02-21",16.1165,16.3047,15.6854,16.0068,11800.0],["2019-02-22",16.0303,16.3831,16.0303,16.1949,5800.0],["2019-02-25",15.9911,16.3517,15.7089,15.9127,11800.0],["2019-02-26",16.0695,16.3047,15.7324,16.1557,11200.0],["2019-02-27",15.9441,16.336,15.9441,16.093,6100.0],["2019-02-28",16.0695,16.6182,15.7951,16.0068,12600.0],["2019-03-01",16.289,16.289,15.7246,15.8735,9400.0],["2019-03-04",15.6776,15.9676,15.607,15.607,13600.0],["2019-03-05",15.5992,15.8187,15.5992,15.607,6000.0],["2019-03-06",15.4816,15.6697,14.9094,14.9799,14100.0],["2019-03-07",14.9094,15.2856,14.8937,14.9015,8600.0],["2019-03-08",14.8858,15.0269,14.5958,14.6742,4000.0],["2019-03-11",14.7918,15.168,14.6977,15.168,10300.0],["2019-03-12",15.0583,15.2778,14.7134,14.8153,7500.0],["2019-03-13",14.5958,15.2464,14.4626,15.1445,9100.0],["2019-03-14",15.121,15.4032,14.9799,15.3954,13100.0],["2019-03-15",15.3954,15.5208,15.1132,15.2856,46300.0],["2019-03-18",15.4032,15.5992,14.4704,15.56,10200.0],["2019-03-19",15.4816,15.5051,15.3248,15.4816,18300.0],["2019-03-20",15.6776,15.6776,15.2856,15.3797,24300.0],["2019-03-21",15.4032,15.513,14.9329,15.2856,22300.0],["2019-03-22",15.364,15.364,14.8937,15.0975,54400.0],["2019-03-25",15.2464,15.3483,14.8702,15.3405,9500.0],["2019-03-26",15.2778,15.4424,15.0897,15.411,7800.0],["2019-03-27",15.3405,15.6227,15.0897,15.5757,15000.0],["2019-03-28",15.5443,15.5913,14.4861,15.4424,5100.0],["2019-03-29",15.2935,15.2935,14.5096,14.5723,51000.0],["2019-04-01",14.8075,14.8545,14.1804,14.6507,27100.0],["2019-04-02",14.5017,15.0269,14.2587,14.7447,15900.0],["2019-04-03",14.7839,14.8545,14.5566,14.7918,9600.0],["2019-04-04",14.7056,15.168,14.635,15.0191,16600.0],["2019-04-05",14.8231,15.0897,14.7369,14.9172,15900.0],["2019-04-08",14.9015,15.1524,14.6664,15.0191,18600.0],["2019-04-09",15.0897,15.0897,14.6428,14.6977,8800.0],["2019-04-10",14.588,14.8937,14.3685,14.8153,13000.0],["2019-04-11",14.8075,15.0897,14.7056,14.9015,29300.0],["2019-04-12",15.0348,15.0583,14.7448,15.0426,20500.0],["2019-04-15",14.9015,15.0975,14.8937,15.074,4900.0],["2019-04-16",14.9878,15.2072,14.5409,15.0269,11600.0],["2019-04-17",14.8545,15.2386,14.7447,15.0897,8400.0],["2019-04-18",14.9486,15.6776,14.9094,15.6776,20000.0],["2019-04-22",15.4502,15.4502,14.5017,14.8937,17100.0],["2019-04-23",14.925,14.9721,14.8231,14.9486,14700.0],["2019-04-24",14.831,15.0034,14.5958,14.7604,128300.0],["2019-04-25",14.8937,15.1445,14.6115,14.7918,126100.0],["2019-04-26",14.7918,16.4614,14.7918,16.4614,63300.0],["2019-04-29",16.4141,17.0694,16.272,16.572,56500.0],["2019-04-30",16.5799,16.8009,16.2404,16.3746,198400.0],["2019-05-01",16.3114,16.3746,15.7904,16.2088,34900.0],["2019-05-02",16.1772,16.5799,16.0983,16.4299,22800.0],["2019-05-03",16.422,16.8246,16.3035,16.572,42500.0],["2019-05-06",16.193,16.7694,16.193,16.572,21900.0],["2019-05-07",16.4614,16.5167,15.7983,16.422,23700.0],["2019-05-08",16.4378,16.8009,15.8061,16.1851,27900.0],["2019-05-09",15.9877,16.2956,15.8614,16.2009,42500.0],["2019-05-10",16.1062,16.7378,16.1062,16.5641,23500.0],["2019-05-13",16.2009,16.5641,16.1851,16.4693,22900.0],["2019-05-14",16.3825,16.722,16.1851,16.5325,40900.0],["2019-05-15",16.3904,16.5641,16.0272,16.5009,23500.0],["2019-05-16",16.5799,16.5799,16.0193,16.5799,66900.0],["2019-05-17",16.4457,16.6904,16.3825,16.5562,13600.0],["2019-05-20",16.5009,16.5799,16.4141,16.5325,6900.0],["2019-05-21",16.493,16.9746,16.4299,16.6509,54900.0],["2019-05-22",16.643,16.7141,16.2167,16.572,66100.0],["2019-05-23",16.493,16.572,16.3825,16.5483,15100.0],["2019-05-24",16.5404,16.9588,16.5088,16.9588,12100.0],["2019-05-28",16.8325,17.3694,16.7141,17.2668,24300.0],["2019-05-29",17.0694,17.5668,17.0062,17.2746,20000.0],["2019-05-30",17.7641,17.7641,16.9352,17.1167,13700.0],["2019-05-31",17.1167,17.1167,16.6193,16.7694,31200.0],["2019-06-03",16.8641,16.9588,16.6193,16.8404,14000.0],["2019-06-04",16.9194,16.9194,16.5009,16.6983,29300.0],["2019-06-05",16.7536,16.7536,16.4614,16.5325,19900.0],["2019-06-06",16.5088,16.7536,16.5009,16.6588,14300.0],["2019-06-07",16.6825,16.872,16.5009,16.5878,14400.0],["2019-06-10",16.7378,17.0457,16.6904,16.9194,80600.0],["2019-06-11",16.9667,17.1325,16.7851,16.9352,21700.0],["2019-06-12",16.9036,17.0852,16.9036,17.0141,10400.0],["2019-06-13",16.9746,17.4799,16.9746,17.3615,12500.0],["2019-06-14",17.1799,17.4483,17.0457,17.4483,18000.0],["2019-06-17",17.4089,17.4641,17.2668,17.4089,12300.0],["2019-06-18",17.3852,17.551,17.2431,17.3852,17000.0],["2019-06-19",17.3694,17.4325,16.8562,16.9115,19700.0],["2019-06-20",17.0062,17.1088,16.7378,16.8325,17600.0],["2019-06-21",16.7457,17.4247,16.6746,17.3299,64200.0],["2019-06-24",17.2352,17.3694,17.1404,17.1404,42900.0],["2019-06-25",17.2273,17.3694,17.0852,17.2983,16600.0],["2019-06-26",17.3062,17.4483,16.9352,17.1957,9500.0],["2019-06-27",17.172,17.4483,16.9667,17.3694,45200.0],["2019-06-28",17.3694,17.4483,17.2825,17.3615,213300.0],["2019-07-01",17.4483,17.6694,17.1325,17.1404,31800.0],["2019-07-02",17.2115,17.3141,17.0299,17.1878,18500.0],["2019-07-03",17.1878,17.2115,16.8957,17.1325,15300.0],["2019-07-05",17.101,17.2825,17.101,17.2825,7700.0],["2019-07-08",17.2589,17.3536,17.1957,17.3299,33800.0],["2019-07-09",17.1167,17.3536,16.9036,17.2746,8900.0],["2019-07-10",17.3141,17.3141,17.022,17.1483,12300.0],["2019-07-11",17.0299,17.2904,17.0299,17.2825,10400.0],["2019-07-12",17.251,17.3299,17.1167,17.1641,19400.0],["2019-07-15",17.1641,17.1878,16.943,17.1799,19000.0],["2019-07-16",17.1641,17.2273,16.8009,17.1562,19700.0],["2019-07-17",17.0141,17.0141,16.6272,16.8878,32700.0],["2019-07-18",16.8167,16.8957,16.7615,16.8404,3800.0],["2019-07-19",16.7536,16.9273,16.193,16.9273,9100.0],["2019-07-22",16.7457,16.7457,16.3904,16.3904,13300.0],["2019-07-23",16.793,16.9431,16.3904,16.7536,11300.0],["2019-07-24",16.3746,16.9825,16.3746,16.5562,8700.0],["2019-07-25",16.4772,17.1878,16.4772,16.9588,8700.0],["2019-07-26",16.9431,17.3536,16.9431,17.2825,26300.0],["2019-07-29",17.3694,17.4483,17.0141,17.3457,55700.0],["2019-07-30",17.3773,18.451,17.3615,17.9378,41700.0],["2019-07-31",18.1352,18.1984,18.0247,18.0563,28900.0],["2019-08-01",18.0563,18.1194,17.5115,17.5826,16200.0],["2019-08-02",17.5746,18.4013,17.2328,17.2567,7600.0],["2019-08-05",17.1136,17.1136,16.0962,16.4538,13800.0],["2019-08-06",16.43,16.8751,16.4061,16.7877,42500.0],["2019-08-07",16.8433,16.891,16.3744,16.7559,10700.0],["2019-08-08",16.8751,17.3918,16.8751,16.9705,16200.0],["2019-08-09",16.9546,16.9546,16.6844,16.732,7100.0],["2019-08-12",16.7479,16.8513,16.589,16.6844,8800.0],["2019-08-13",16.5095,17.2726,16.5095,17.2726,8400.0],["2019-08-14",17.0738,17.4156,16.8592,17.1454,23400.0],["2019-08-15",17.0977,17.1136,16.8592,16.8592,4400.0],["2019-08-16",16.9467,17.2408,16.9308,17.2249,6400.0],["2019-08-19",17.2169,17.4633,17.1056,17.4633,9100.0],["2019-08-20",17.3282,17.4315,17.1136,17.2964,4400.0],["2019-08-21",17.3759,17.4554,17.1295,17.2328,12800.0],["2019-08-22",17.2328,17.3361,17.0659,17.0659,7500.0],["2019-08-23",17.1613,17.1613,16.4936,16.6526,18200.0],["2019-08-26",16.8195,17.209,16.8115,17.1772,13900.0],["2019-08-27",17.0738,17.1613,16.589,16.7082,9400.0],["2019-08-28",16.6923,16.9228,16.5413,16.8831,12300.0],["2019-08-29",17.0023,17.2328,16.8751,16.9705,10600.0],["2019-08-30",16.899,17.0023,16.8115,16.9626,5700.0],["2019-09-03",16.8672,17.0182,16.5731,16.6923,11700.0],["2019-09-04",16.7241,16.8592,16.6764,16.74,15400.0],["2019-09-05",16.8115,17.05,16.8115,17.0182,9300.0],["2019-09-06",17.042,17.042,16.8354,16.9546,10600.0],["2019-09-09",17.0341,17.4474,16.9069,17.4474,20600.0],["2019-09-10",17.2726,18.0436,17.1931,17.98,15100.0],["2019-09-11",18.1151,18.2423,17.7415,18.2423,23900.0],["2019-09-12",18.0833,18.3933,17.829,18.3536,42800.0],["2019-09-13",18.3615,18.6079,18.139,18.4728,24500.0],["2019-09-16",18.3297,18.6636,18.0038,18.5046,13000.0],["2019-09-17",18.282,18.6238,18.2185,18.4887,22600.0],["2019-09-18",18.5682,18.5682,18.1946,18.2423,27100.0],["2019-09-19",18.2344,18.5126,18.0913,18.0913,14900.0],["2019-09-20",18.0277,18.4013,17.8926,18.2423,47600.0],["2019-09-23",18.3297,18.3297,17.8767,17.9959,11700.0],["2019-09-24",17.8369,17.9164,17.6064,17.6859,16200.0],["2019-09-25",17.519,18.0992,17.5031,17.98,12700.0],["2019-09-26",17.9085,17.98,17.662,17.662,12600.0],["2019-09-27",17.9641,17.9641,17.6541,17.6541,7300.0],["2019-09-30",17.7018,17.7495,17.4077,17.4077,24400.0],["2019-10-01",17.5031,17.5031,17.2169,17.2169,8300.0],["2019-10-02",17.1136,17.2487,16.7638,17.1215,18400.0],["2019-10-03",17.05,17.3043,16.732,17.1692,15200.0],["2019-10-04",17.3361,17.6938,17.3361,17.5746,11700.0],["2019-10-07",17.201,17.6541,17.1692,17.4395,24000.0],["2019-10-08",17.3441,17.3441,16.7797,17.042,17200.0],["2019-10-09",17.0977,17.2249,16.6685,16.8592,24000.0],["2019-10-10",16.9944,17.1931,16.9785,17.0579,4200.0],["2019-10-11",17.2408,17.4077,17.0262,17.2885,20300.0],["2019-10-14",17.1613,17.2885,17.042,17.2805,5300.0],["2019-10-15",17.2169,17.3203,17.0182,17.2328,18800.0],["2019-10-16",17.1056,17.2567,17.0102,17.1295,9000.0],["2019-10-17",17.2408,17.3282,16.9387,17.3282,11400.0],["2019-10-18",17.1851,17.6779,17.1851,17.5428,11100.0],["2019-10-21",17.67,17.9959,17.5031,17.9959,21100.0],["2019-10-22",17.829,18.0436,17.6064,17.8131,5300.0],["2019-10-23",17.8767,17.972,17.5746,17.6859,6400.0],["2019-10-24",17.8767,17.8767,16.6287,17.0103,16200.0],["2019-10-25",17.4474,17.8369,17.3361,17.352,8000.0],["2019-10-28",17.5746,17.67,17.519,17.5269,2800.0],["2019-10-29",17.6064,17.7097,17.1692,17.5269,5800.0],["2019-10-30",17.4713,17.6064,17.2964,17.4872,10700.0],["2019-10-31",17.5031,17.6302,17.1772,17.2408,12900.0],["2019-11-01",17.3848,17.689,16.9846,17.4729,14900.0],["2019-11-04",17.4729,17.649,17.1767,17.2888,10300.0],["2019-11-05",17.5049,17.5529,17.4729,17.5289,3400.0],["2019-11-06",17.4969,17.4969,16.9606,17.0727,13100.0],["2019-11-07",17.2007,17.5369,17.0887,17.3928,19500.0],["2019-11-08",17.3848,17.697,17.2087,17.2488,14800.0],["2019-11-11",17.3208,17.5449,17.3208,17.5449,4800.0],["2019-11-12",17.6009,17.721,17.4729,17.4729,9900.0],["2019-11-13",17.3608,17.609,17.2007,17.4089,17700.0],["2019-11-14",17.5289,17.721,17.5209,17.5369,16400.0],["2019-11-15",17.665,17.753,17.4729,17.4729,12000.0],["2019-11-18",17.5689,17.5689,17.2087,17.3768,5200.0],["2019-11-19",17.4969,17.5689,17.2328,17.5129,9100.0],["2019-11-20",17.2568,17.5849,17.2568,17.3288,19400.0],["2019-11-21",17.3368,17.4649,17.3368,17.3768,3800.0],["2019-11-22",17.4889,17.4889,17.4089,17.4329,2600.0],["2019-11-25",17.4088,17.673,17.4088,17.625,14400.0],["2019-11-26",17.737,17.737,17.4329,17.4489,7200.0],["2019-11-27",17.4329,17.665,17.4329,17.5849,4900.0],["2019-11-29",17.2968,17.5449,17.2968,17.5449,2000.0],["2019-12-02",17.3448,17.4008,17.2087,17.2888,6300.0],["2019-12-03",17.2088,17.2088,16.8966,17.1527,11400.0],["2019-12-04",16.9686,17.3928,16.9686,17.2087,13000.0],["2019-12-05",17.3928,17.4089,17.1527,17.1527,8700.0],["2019-12-06",17.3528,17.8411,17.3128,17.633,45800.0],["2019-12-09",17.729,17.809,17.6089,17.6089,5600.0],["2019-12-10",17.609,17.713,17.5289,17.5449,23300.0],["2019-12-11",17.609,17.8091,16.9926,17.633,13600.0],["2019-12-12",17.777,18.1852,17.777,18.1212,23200.0],["2019-12-13",18.0172,18.3053,18.0092,18.1692,16400.0],["2019-12-16",18.4093,18.4093,18.2253,18.3213,10700.0],["2019-12-17",18.3213,18.4094,18.2893,18.2973,15900.0],["2019-12-18",18.4014,18.4094,18.0092,18.2493,12700.0],["2019-12-19",18.2493,18.3933,18.2493,18.3213,9800.0],["2019-12-20",18.3613,18.6575,18.3613,18.6575,59700.0],["2019-12-23",18.5694,18.5694,18.1532,18.4254,13800.0],["2019-12-24",18.4014,18.5694,18.3933,18.4414,11300.0],["2019-12-26",18.4014,18.4174,18.3853,18.3933,9100.0],["2019-12-27",18.2173,18.3934,18.0972,18.2093,23500.0],["2019-12-30",18.2173,18.2173,18.0252,18.0972,16700.0],["2019-12-31",18.0892,18.1052,17.9691,18.1052,13700.0],["2020-01-02",17.9131,18.1452,17.5769,17.729,19900.0],["2020-01-03",17.5129,17.801,17.5129,17.713,18300.0],["2020-01-06",17.617,18.0012,17.617,17.769,17400.0],["2020-01-07",17.697,18.0732,17.697,17.793,9000.0],["2020-01-08",18.0092,18.0332,17.729,17.8411,12600.0],["2020-01-09",17.9851,17.9851,17.729,17.761,4900.0],["2020-01-10",17.689,17.9691,17.689,17.8811,18700.0],["2020-01-13",17.8491,18.2173,17.8091,18.1532,14700.0],["2020-01-14",17.9771,18.3133,17.9771,17.9931,9000.0],["2020-01-15",18.0092,18.1932,17.9291,18.0412,14500.0],["2020-01-16",18.1772,18.2813,18.0732,18.0732,7900.0],["2020-01-17",18.2493,18.2493,17.793,17.793,9700.0],["2020-01-21",17.745,17.8971,17.6089,17.6089,4000.0],["2020-01-22",17.8971,17.8971,17.4489,17.689,15100.0],["2020-01-23",17.657,17.8331,17.5929,17.689,20300.0],["2020-01-24",17.617,17.713,17.4409,17.4409,21800.0],["2020-01-27",17.3448,17.4649,17.2648,17.2648,6800.0],["2020-01-28",17.4489,17.4489,17.2168,17.2728,7200.0],["2020-01-29",17.2808,17.2808,17.2087,17.2087,13500.0],["2020-01-30",17.1767,17.4088,17.1127,17.2328,10700.0],["2020-01-31",17.3699,17.4829,16.6115,16.6277,18500.0],["2020-02-03",16.9262,17.3457,16.8213,17.2086,16100.0],["2020-02-04",17.3457,17.4183,17.023,17.023,11800.0],["2020-02-05",17.2086,17.3538,17.023,17.0311,46100.0],["2020-02-06",17.0714,17.0875,16.8052,16.902,35900.0],["2020-02-07",16.8052,16.8858,16.7406,16.781,39200.0],["2020-02-10",16.8697,17.1843,16.8455,17.0149,6300.0],["2020-02-11",17.265,17.265,17.0391,17.0714,8800.0],["2020-02-12",17.2166,17.62,17.2166,17.5474,29500.0],["2020-02-13",17.6846,17.6846,17.2086,17.4022,17800.0],["2020-02-14",17.265,17.265,16.7084,16.7084,10600.0],["2020-02-18",16.6357,16.7971,16.4502,16.6277,9800.0],["2020-02-19",16.6115,16.7003,16.4018,16.4018,9600.0],["2020-02-20",16.4583,16.8213,16.4583,16.781,8900.0],["2020-02-21",16.8132,16.8939,16.5551,16.5551,11100.0],["2020-02-24",16.2001,16.3211,16.2001,16.305,6700.0],["2020-02-25",16.2727,16.2727,15.474,15.7806,18000.0],["2020-02-26",15.8209,16.0549,15.8209,15.8209,8800.0],["2020-02-27",15.7402,15.8774,14.9576,14.9576,13300.0],["2020-02-28",14.6914,15.1432,13.9734,14.3606,22600.0],["2020-03-02",14.4574,15.6837,14.3364,15.6837,16600.0],["2020-03-03",15.4821,15.4821,14.9657,14.9657,19000.0],["2020-03-04",14.9819,15.0545,14.8931,15.0545,30700.0],["2020-03-05",14.7882,15.0383,14.5623,14.6511,16400.0],["2020-03-06",14.2315,14.6511,14.2315,14.6027,13500.0],["2020-03-09",14.1186,14.2719,13.3118,13.4409,20700.0],["2020-03-10",13.7636,14.1186,13.4328,13.7233,35400.0],["2020-03-11",13.336,13.7959,12.9972,13.1424,31600.0],["2020-03-12",12.5454,13.2715,11.545,11.8677,23600.0],["2020-03-13",12.263,13.3118,11.908,13.3118,38400.0],["2020-03-16",12.3034,12.7229,10.4074,10.4074,44000.0],["2020-03-17",12.1097,12.1662,11.0044,11.6902,38200.0],["2020-03-18",11.2868,11.3917,10.0847,10.0928,44200.0],["2020-03-19",10.0928,10.5284,10.004,10.4155,34000.0],["2020-03-20",10.3267,11.5692,10.3267,10.4074,55900.0],["2020-03-23",10.6737,11.1416,9.883,9.883,28200.0],["2020-03-24",10.238,10.4881,9.9314,10.4881,28500.0],["2020-03-25",10.48,10.5284,10.2864,10.4478,29600.0],["2020-03-26",10.5284,11.1981,10.5284,11.0125,21500.0],["2020-03-27",10.5284,11.2465,10.4397,10.4397,21900.0],["2020-03-30",10.3429,11.4885,10.3429,11.2868,15800.0],["2020-03-31",11.2142,11.8516,10.7463,11.1093,55300.0],["2020-04-01",10.6333,11.9887,10.1008,10.1977,58500.0],["2020-04-02",10.0928,10.4962,9.6006,9.8911,75300.0],["2020-04-03",9.8104,9.9476,9.2215,9.7055,34500.0],["2020-04-06",10.0363,10.4316,9.4635,9.9798,60000.0],["2020-04-07",10.1251,10.4155,9.6733,10.2783,24000.0],["2020-04-08",10.4074,11.2061,9.9476,10.9722,20800.0],["2020-04-09",11.2626,12.3518,11.0367,11.9403,27600.0],["2020-04-13",12.1017,12.1017,10.4962,10.6575,14300.0],["2020-04-14",10.6898,11.3998,10.5607,10.5607,30000.0],["2020-04-15",10.3187,10.7785,10.0524,10.5688,22600.0],["2020-04-16",10.4881,10.4881,9.1973,9.407,39400.0],["2020-04-17",9.6813,10.0524,9.4635,9.7701,30900.0],["2020-04-20",9.4232,9.6491,9.3425,9.4151,11200.0],["2020-04-21",9.2779,9.8911,9.2779,9.7459,20200.0],["2020-04-22",9.883,10.7705,9.6975,10.2703,13600.0],["2020-04-23",10.1251,10.4478,9.7217,9.996,16200.0],["2020-04-24",10.0202,10.6011,9.883,10.3106,12100.0],["2020-04-27",10.4397,11.4966,10.4397,11.3514,20100.0],["2020-04-28",11.7386,12.2065,11.3917,12.1662,22300.0],["2020-04-29",12.7148,13.457,12.3679,12.6745,49600.0],["2020-04-30",12.2469,12.739,11.7628,12.4244,23700.0],["2020-05-01",11.9757,12.4978,10.6541,11.1028,34500.0],["2020-05-04",10.9967,11.6167,10.9641,11.5596,12900.0],["2020-05-05",11.837,12.5467,10.7928,10.8989,17300.0],["2020-05-06",10.9804,11.062,10.2789,10.9315,20600.0],["2020-05-07",11.0946,11.3067,10.8091,10.9967,22000.0],["2020-05-08",11.2823,11.7636,11.0375,11.266,20400.0],["2020-05-11",11.1028,11.1191,10.5073,10.5073,30600.0],["2020-05-12",10.5562,10.7275,9.7323,9.7323,25200.0],["2020-05-13",9.7975,10.6867,9.5936,10.5562,52600.0],["2020-05-14",10.1565,10.2218,9.667,10.1891,19600.0],["2020-05-15",10.1157,10.1728,9.9281,10.1728,16800.0],["2020-05-18",10.6541,10.9723,10.5889,10.7357,33200.0],["2020-05-19",10.5807,10.6786,9.6344,9.6426,15100.0],["2020-05-20",9.9689,10.5807,9.8465,10.2136,24400.0],["2020-05-21",10.1075,10.287,9.9607,10.1075,22000.0],["2020-05-22",10.181,10.1973,9.9362,10.0423,27700.0],["2020-05-26",10.442,10.9396,9.5936,9.7812,47100.0],["2020-05-27",10.1891,11.372,9.977,11.3149,40400.0],["2020-05-28",11.4699,11.8044,10.1973,10.1973,37300.0],["2020-05-29",10.2789,11.2904,10.2789,10.9967,16400.0],["2020-06-01",10.9804,11.7065,10.7357,10.7357,22200.0],["2020-06-02",11.0539,11.3231,10.4583,10.7357,10000.0],["2020-06-03",11.0539,11.7473,10.9804,10.9967,31500.0],["2020-06-04",10.9886,11.5841,10.9315,11.5759,28400.0],["2020-06-05",11.7881,12.3509,11.7391,12.2123,50900.0],["2020-06-08",12.767,12.9628,12.3673,12.8894,23700.0],["2020-06-09",12.6528,12.8159,12.4815,12.6446,18000.0],["2020-06-10",12.6528,13.0036,11.2252,11.3639,22600.0],["2020-06-11",11.2007,11.2007,10.5889,10.6133,32500.0],["2020-06-12",11.0131,11.111,10.5073,10.7928,19600.0],["2020-06-15",10.5317,11.6738,10.5236,11.372,16000.0],["2020-06-16",11.9023,11.9023,11.1436,11.682,13300.0],["2020-06-17",11.7636,11.8125,11.0539,11.1599,9200.0],["2020-06-18",11.0131,11.6575,10.6052,10.7928,10600.0],["2020-06-19",11.0375,12.1388,10.9886,11.2089,37900.0],["2020-06-22",11.217,11.6249,11.1762,11.5107,10500.0],["2020-06-23",11.5841,11.6412,11.4291,11.5188,17000.0],["2020-06-24",11.421,11.7799,10.5562,10.646,29600.0],["2020-06-25",10.7683,11.3883,10.5644,11.3883,19100.0],["2020-06-26",11.0783,11.3231,10.5644,11.1844,123600.0],["2020-06-29",11.1436,11.7228,10.9641,11.6575,17900.0],["2020-06-30",11.5107,12.1307,11.5107,12.0328,14300.0],["2020-07-01",12.0328,12.0328,11.1762,11.2252,12500.0],["2020-07-02",11.576,11.576,11.062,11.0702,12400.0],["2020-07-06",11.4373,11.5515,11.217,11.4128,6000.0],["2020-07-07",11.2089,11.2904,10.7275,10.7439,31900.0],["2020-07-08",10.6378,11.062,10.4583,10.646,13400.0],["2020-07-09",10.6133,10.6868,10.2054,10.4175,28600.0],["2020-07-10",10.3604,10.8254,10.3604,10.8254,16200.0],["2020-07-13",11.0212,11.0212,10.646,10.7439,9700.0],["2020-07-14",10.5399,10.646,10.4094,10.6052,22500.0],["2020-07-15",10.9641,11.0946,10.7275,10.7357,35400.0],["2020-07-16",10.9152,10.9152,10.5154,10.646,8600.0],["2020-07-17",10.6052,10.8825,10.4583,10.6949,17700.0],["2020-07-20",10.5807,10.9723,10.5807,10.7194,5400.0],["2020-07-21",10.8173,10.9723,10.646,10.8173,16600.0],["2020-07-22",11.0131,11.7799,11.0131,11.7065,21400.0],["2020-07-23",11.6249,11.731,11.4046,11.6167,6200.0],["2020-07-24",11.527,11.6494,11.0865,11.3557,21800.0],["2020-07-27",11.3557,11.6331,11.2578,11.4699,9600.0],["2020-07-28",11.3231,11.4862,11.2496,11.3557,3600.0],["2020-07-29",11.3231,11.8288,11.2986,11.5433,10900.0],["2020-07-30",11.5515,11.6004,11.3802,11.4454,13500.0],["2020-07-31",11.3959,11.4207,11.1647,11.2307,21400.0],["2020-08-03",11.239,11.3546,11.1977,11.3546,8800.0],["2020-08-04",11.2555,11.3959,11.1894,11.3959,11900.0],["2020-08-05",11.5445,11.7345,11.3794,11.7179,9300.0],["2020-08-06",11.7675,11.7675,11.5941,11.6849,5800.0],["2020-08-07",11.7923,11.9657,11.6684,11.9657,11600.0],["2020-08-10",11.9739,12.3703,11.9326,11.9326,37700.0],["2020-08-11",12.1804,12.585,11.9739,12.3455,51000.0],["2020-08-12",12.5933,12.5933,12.1391,12.5272,12800.0],["2020-08-13",12.3621,12.5024,12.3621,12.4446,5400.0],["2020-08-14",12.3868,12.585,12.3042,12.4777,6500.0],["2020-08-17",12.4777,12.4777,12.1556,12.1721,3600.0],["2020-08-18",12.1886,12.2052,12.0152,12.0152,2400.0],["2020-08-19",12.1143,12.3538,12.1061,12.3538,8200.0],["2020-08-20",12.1143,12.1143,11.9739,11.9739,9800.0],["2020-08-21",11.8583,11.8583,11.6849,11.8418,22900.0],["2020-08-24",12.007,12.1143,11.9739,11.9987,6000.0],["2020-08-25",12.1556,12.3125,12.0152,12.0483,3200.0],["2020-08-26",11.9244,11.9244,11.6932,11.6932,15700.0],["2020-08-27",11.7592,11.9326,11.3298,11.7427,32200.0],["2020-08-28",11.6849,11.8335,11.6849,11.7427,11200.0],["2020-08-31",11.7675,11.7757,11.3711,11.3711,17900.0],["2020-09-01",11.3133,11.6849,11.3133,11.6849,8800.0],["2020-09-02",11.5858,12.0978,11.528,12.0978,9100.0],["2020-09-03",12.0235,12.0235,11.561,11.8088,9400.0],["2020-09-04",11.9079,12.007,11.6023,11.8088,6000.0],["2020-09-08",11.5445,11.8914,11.4124,11.561,9400.0],["2020-09-09",11.6106,11.9326,11.2059,11.3133,42900.0],["2020-09-10",11.4041,11.4041,11.1481,11.1647,71000.0],["2020-09-11",11.6436,11.6849,11.1812,11.1812,27500.0],["2020-09-14",11.272,11.561,11.272,11.4372,10100.0],["2020-09-15",11.4041,11.4041,11.272,11.272,5400.0],["2020-09-16",11.3133,11.3133,11.1481,11.1481,11500.0],["2020-09-17",11.305,11.305,11.1316,11.239,4900.0],["2020-09-18",11.3133,11.3133,10.8261,10.8261,40000.0],["2020-09-21",10.6692,10.9747,10.6114,10.6114,28300.0],["2020-09-22",10.6527,10.694,10.2398,10.5205,25500.0],["2020-09-23",10.471,10.6444,10.2645,10.2728,35500.0],["2020-09-24",10.4049,10.471,10.3636,10.4214,12200.0],["2020-09-25",10.438,10.6774,10.3389,10.5205,29500.0],["2020-09-28",10.6444,10.9995,10.6444,10.6527,13200.0],["2020-09-29",10.7105,10.7105,10.5371,10.6114,9300.0],["2020-09-30",10.7683,10.7683,10.5205,10.5701,21900.0],["2020-10-01",10.6031,10.8509,10.6031,10.6527,14400.0],["2020-10-02",10.6527,10.727,10.5949,10.694,22300.0],["2020-10-05",10.7022,11.3133,10.7022,11.1812,21800.0],["2020-10-06",11.1481,11.2142,10.9169,10.9417,17700.0],["2020-10-07",10.983,11.2803,10.983,11.2555,23600.0],["2020-10-08",11.3133,11.5197,11.2968,11.495,17000.0],["2020-10-09",11.5115,11.5115,11.1151,11.272,17600.0],["2020-10-12",11.0243,11.4372,11.0243,11.4372,8400.0],["2020-10-13",11.4041,11.4041,11.1316,11.272,12300.0],["2020-10-14",11.3711,11.3711,11.1069,11.1069,17700.0],["2020-10-15",10.8839,11.2142,10.7353,11.0408,20800.0],["2020-10-16",10.9747,11.1977,10.8674,11.1481,15900.0],["2020-10-19",11.4289,11.4289,11.0078,11.1069,5100.0],["2020-10-20",11.2307,11.3216,10.7683,10.9582,21500.0],["2020-10-21",11.0243,11.2638,10.9582,11.2638,37200.0],["2020-10-22",11.2803,11.3628,11.1481,11.272,44300.0],["2020-10-23",11.3216,11.6436,11.3133,11.5445,28200.0],["2020-10-26",11.4785,11.6106,11.3216,11.3381,28000.0],["2020-10-27",11.4041,11.495,11.1564,11.3133,32900.0],["2020-10-28",11.2307,11.2307,11.0078,11.1481,17500.0],["2020-10-29",11.1481,11.561,11.1316,11.4702,17200.0],["2020-10-30",11.4284,11.721,11.4284,11.6876,18400.0],["2020-11-02",11.8381,11.8381,11.5287,11.8046,13400.0],["2020-11-03",11.9217,12.8496,11.6207,12.6574,25600.0],["2020-11-04",12.5152,12.5152,11.2445,11.4033,16900.0],["2020-11-05",11.3699,11.629,11.3699,11.5454,15600.0],["2020-11-06",11.6123,11.6123,11.3448,11.3448,12100.0],["2020-11-09",12.5403,13.5017,12.5403,13.2342,32300.0],["2020-11-10",13.4014,13.7943,13.3596,13.7525,24400.0],["2020-11-11",13.9281,13.9281,13.4599,13.6188,33700.0],["2020-11-12",13.5519,13.5519,12.649,12.8246,12000.0],["2020-11-13",13.0085,13.368,13.0085,13.2091,9300.0],["2020-11-16",13.6355,14.0451,13.577,13.7943,19900.0],["2020-11-17",13.7358,14.0535,13.7358,13.7693,13100.0],["2020-11-18",13.8445,14.0368,13.2927,13.2927,15500.0],["2020-11-19",13.276,13.4181,13.1506,13.4181,11100.0],["2020-11-20",13.2091,13.7693,12.975,13.3011,31700.0],["2020-11-23",13.3345,13.4934,13.3345,13.4516,12700.0],["2020-11-24",13.7191,14.4214,13.5519,14.4214,18500.0],["2020-11-25",14.3628,14.4632,13.8361,14.321,18500.0],["2020-11-27",14.0619,14.296,13.694,14.296,6600.0],["2020-11-30",14.0702,14.2123,13.4767,13.4767,17800.0],["2020-12-01",13.8445,13.8947,13.4349,13.5017,12400.0],["2020-12-02",13.6857,13.7776,13.6021,13.7442,12000.0],["2020-12-03",13.5519,14.2123,13.5519,13.8027,20300.0],["2020-12-04",13.995,14.1371,13.8863,14.0869,14600.0],["2020-12-07",14.0702,14.0702,13.8194,13.8947,8800.0],["2020-12-08",13.9532,14.3628,13.8445,14.3628,20000.0],["2020-12-09",14.4548,14.5802,14.3378,14.4966,29900.0],["2020-12-10",14.2458,14.714,14.2458,14.6136,14900.0],["2020-12-11",14.53,14.6805,14.5133,14.6304,11300.0],["2020-12-14",14.6972,14.8895,14.6889,14.6889,14500.0],["2020-12-15",14.8477,15.7088,14.8059,15.6419,18300.0],["2020-12-16",15.6336,15.6336,14.7725,14.8644,37400.0],["2020-12-17",14.7056,14.923,14.7056,14.923,10900.0],["2020-12-18",14.9898,14.9898,13.8863,13.9615,83100.0],["2020-12-21",13.9783,14.1622,13.6773,13.9615,22000.0],["2020-12-22",14.1706,14.1956,13.9615,14.1204,6000.0],["2020-12-23",14.2291,14.4214,14.2291,14.2709,7400.0],["2020-12-24",14.321,14.321,14.1287,14.1287,2400.0],["2020-12-28",14.3712,14.622,13.8194,13.8529,40300.0],["2020-12-29",13.8947,14.0702,13.393,13.9615,34700.0],["2020-12-30",14.0451,14.1873,13.7358,14.0869,6700.0],["2020-12-31",13.9699,14.0786,13.7525,13.8361,21000.0],["2021-01-04",13.786,14.1706,13.6104,13.7609,24800.0],["2021-01-05",13.8779,14.3628,13.8779,14.1287,21800.0],["2021-01-06",14.4548,15.8426,14.4214,15.5667,25000.0],["2021-01-07",15.7423,15.9262,15.3911,15.851,16500.0],["2021-01-08",15.7339,15.7339,14.7892,15.4329,23400.0],["2021-01-11",15.341,15.3577,15.0484,15.341,5400.0],["2021-01-12",15.1571,15.7339,15.1571,15.7255,10000.0],["2021-01-13",15.2741,15.5583,15.0484,15.0484,12900.0],["2021-01-14",15.2992,15.4831,14.8477,15.3911,13900.0],["2021-01-15",15.0735,15.3577,15.0651,15.0651,10800.0],["2021-01-19",15.0651,15.0818,14.5384,14.714,26600.0],["2021-01-20",14.6471,14.8059,14.4799,14.53,15000.0],["2021-01-21",15.4915,16.2021,14.7558,14.7558,35200.0],["2021-01-22",14.7892,15.5834,14.7892,15.5583,27200.0],["2021-01-25",15.5333,15.7757,15.0818,15.7172,36300.0],["2021-01-26",16.1352,16.1352,15.3159,15.3159,25400.0],["2021-01-27",15.1403,15.4664,14.9146,14.9146,45900.0],["2021-01-28",15.2072,15.5165,14.9982,15.0818,14300.0],["2021-01-29",15.1325,15.1325,14.5667,14.6174,30500.0],["2021-02-01",14.6511,15.1916,14.5667,15.1578,25000.0],["2021-02-02",15.2,15.732,14.9467,15.4787,21000.0],["2021-02-03",15.4787,15.656,15.1071,15.656,23600.0],["2021-02-04",15.7658,16.1965,15.732,15.9009,28000.0],["2021-02-05",15.96,16.492,15.8756,16.492,25900.0],["2021-02-08",16.7538,16.7876,16.112,16.6694,35900.0],["2021-02-09",16.4667,16.8889,16.1627,16.8045,32100.0],["2021-02-10",16.8045,16.8805,16.6525,16.6525,18200.0],["2021-02-11",16.8214,16.8889,16.0867,16.4667,31100.0],["2021-02-12",16.2978,16.4414,15.7067,16.0107,25100.0],["2021-02-16",16.0698,16.2303,15.5463,15.6307,19100.0],["2021-02-17",15.6307,16.0191,15.6307,15.8671,12800.0],["2021-02-18",15.7489,15.9938,15.2507,15.504,16300.0],["2021-02-19",15.5463,15.7827,15.5209,15.7743,12500.0],["2021-02-22",15.6729,15.9685,15.6307,15.8503,66800.0],["2021-02-23",15.7911,16.1374,15.4703,15.7236,29600.0],["2021-02-24",15.8418,16.7707,15.8418,16.6356,48300.0],["2021-02-25",16.644,16.8636,16.2978,16.4667,21200.0],["2021-02-26",16.5596,16.872,16.3063,16.4498,26100.0],["2021-03-01",16.8889,17.2014,16.5596,17.0325,48400.0],["2021-03-02",17.0494,17.0578,16.5343,16.6947,20700.0],["2021-03-03",17.0156,17.708,16.8889,16.9227,41100.0],["2021-03-04",16.9227,17.6236,16.7369,16.796,34200.0],["2021-03-05",17.1845,19.4983,17.0578,19.38,82100.0],["2021-03-08",20.4272,20.8916,19.4223,19.8698,106500.0],["2021-03-09",19.9036,20.2498,19.2872,19.3209,41200.0],["2021-03-10",19.532,19.7938,19.3209,19.4645,35300.0],["2021-03-11",19.6334,19.7516,18.6876,18.9916,35000.0],["2021-03-12",18.62,19.76,18.62,19.7094,40100.0],["2021-03-15",19.5067,19.5067,18.9747,19.3378,28500.0],["2021-03-16",19.3378,19.3378,18.5863,18.6792,24700.0],["2021-03-17",18.9832,19.3463,18.3667,18.8565,35500.0],["2021-03-18",19.0169,19.4223,18.7045,18.7045,36100.0],["2021-03-19",18.6538,18.7467,18.1303,18.5778,87300.0],["2021-03-22",18.6032,20.2245,17.3449,18.7383,97200.0],["2021-03-23",18.4258,18.6876,18.1809,18.4511,30600.0],["2021-03-24",18.5018,19.2703,18.0036,18.0374,20200.0],["2021-03-25",17.936,18.8396,17.632,18.7805,37100.0],["2021-03-26",18.9325,19.4054,18.1978,19.0591,51400.0],["2021-03-29",19.0254,19.1689,18.6285,18.9832,38700.0],["2021-03-30",19.152,20.4272,19.1352,20.1992,34900.0],["2021-03-31",20.216,20.3343,18.6116,18.8312,96700.0],["2021-04-01",19.1689,19.8192,18.9916,19.7685,37500.0],["2021-04-05",20.0978,20.0978,19.2365,19.3209,14800.0],["2021-04-06",19.3716,19.9543,19.3716,19.38,14300.0],["2021-04-07",19.3885,19.6334,18.7552,19.0929,31800.0],["2021-04-08",19.1943,19.3885,18.9409,19.152,15800.0],["2021-04-09",19.3378,19.4814,18.9071,19.0845,16400.0],["2021-04-12",19.0845,19.2618,18.9747,19.2196,21000.0],["2021-04-13",19.2196,19.2618,18.6792,18.9409,18300.0],["2021-04-14",18.9578,19.0507,18.8396,18.9072,13100.0],["2021-04-15",19.0845,19.1858,18.5863,19.1183,24400.0],["2021-04-16",19.1858,19.3125,18.8312,19.1267,23700.0],["2021-04-19",19.1267,19.1267,18.5863,18.8818,26900.0],["2021-04-20",18.6707,18.7889,18.0289,18.1303,24400.0],["2021-04-21",18.5778,19.5067,18.5694,19.4307,50400.0],["2021-04-22",19.532,20.14,19.2449,19.8445,44700.0],["2021-04-23",19.9712,20.3512,19.9458,20.0556,34300.0],["2021-04-26",20.2667,20.2667,19.8952,19.9796,40600.0],["2021-04-27",20.1147,20.1738,19.9289,19.9965,21400.0],["2021-04-28",19.9712,20.2245,19.8445,20.1569,38600.0],["2021-04-29",20.2667,20.2667,19.9289,20.1147,25700.0],["2021-04-30",19.953,20.404,19.868,20.1743,31500.0],["2021-05-03",20.4125,20.5146,20.1232,20.4976,41400.0],["2021-05-04",20.3359,20.4466,19.9956,20.1402,19400.0],["2021-05-05",20.1828,20.2253,19.9105,20.1487,32100.0],["2021-05-06",20.1487,20.5742,20.0892,20.4636,91300.0],["2021-05-07",20.421,20.855,20.421,20.8465,66200.0],["2021-05-10",20.7869,21.0592,20.4976,20.9741,110500.0],["2021-05-11",20.6337,21.0762,20.6337,20.7273,22000.0],["2021-05-12",20.7188,20.8465,20.421,20.5401,44100.0],["2021-05-13",20.6337,21.6208,20.6337,21.2719,30400.0],["2021-05-14",21.4506,21.6973,21.357,21.6293,69700.0],["2021-05-17",21.6293,21.7739,21.2123,21.7059,33400.0],["2021-05-18",21.5187,21.7059,20.8465,21.3059,26500.0],["2021-05-19",21.0337,21.2294,20.4721,21.2294,19200.0],["2021-05-20",21.1102,21.374,21.0592,21.3315,12000.0],["2021-05-21",21.5442,21.9356,21.4336,21.9271,30200.0],["2021-05-24",21.893,22.0462,21.7484,21.9186,22000.0],["2021-05-25",22.0292,22.0462,21.0592,21.0592,38100.0],["2021-05-26",21.2294,21.2719,21.0592,21.1868,21600.0],["2021-05-27",21.3144,21.5527,21.2889,21.4676,13700.0],["2021-05-28",21.5952,21.5952,21.2038,21.4761,13000.0],["2021-06-01",21.4761,21.8505,21.2549,21.6548,26400.0],["2021-06-02",21.6378,21.6548,21.1868,21.3995,11400.0],["2021-06-03",21.391,21.5442,21.323,21.5187,9000.0],["2021-06-04",21.4676,21.6378,21.323,21.4676,16500.0],["2021-06-07",21.4506,21.9101,21.3995,21.7824,22100.0],["2021-06-08",21.6973,21.8335,21.4251,21.5016,20800.0],["2021-06-09",21.4506,21.4506,21.0592,21.0762,12900.0],["2021-06-10",21.3059,21.3655,21.0166,21.0592,22100.0],["2021-06-11",21.0507,21.2719,21.0507,21.2719,13400.0],["2021-06-14",21.1698,21.2889,21.0592,21.0932,16000.0],["2021-06-15",21.1698,21.4931,21.1358,21.408,19500.0],["2021-06-16",21.2719,21.7484,21.2719,21.323,27100.0],["2021-06-17",21.3144,21.5187,21.0337,21.2719,27800.0],["2021-06-18",21.2549,21.34,20.8294,20.9911,66200.0],["2021-06-21",21.0337,21.34,20.8635,20.9486,16500.0],["2021-06-22",21.0847,21.5442,20.3785,20.5401,28100.0],["2021-06-23",20.7784,20.7784,19.8765,20.1658,33500.0],["2021-06-24",20.1658,20.6252,20.0296,20.5827,18900.0],["2021-06-25",20.5402,21.0337,20.4806,20.7699,89200.0],["2021-06-28",20.7103,20.7103,20.0722,20.1402,17500.0],["2021-06-29",20.1317,20.353,19.9871,19.9871,14700.0],["2021-06-30",19.8509,20.0637,19.5872,19.6297,48600.0],["2021-07-01",19.8084,20.0296,19.6127,19.7659,27500.0],["2021-07-02",19.8424,19.9786,19.2809,19.6127,22400.0],["2021-07-06",19.6893,19.6893,19.0426,19.3234,21100.0],["2021-07-07",19.3149,19.434,19.1617,19.2128,13100.0],["2021-07-08",18.9405,19.2213,18.7193,18.7703,18000.0],["2021-07-09",19.1107,19.6042,18.9745,19.3574,13200.0],["2021-07-12",19.2553,19.8169,19.2553,19.5957,8500.0],["2021-07-13",19.4851,19.6808,19.0766,19.4936,13600.0],["2021-07-14",19.4425,19.6552,19.383,19.5021,28300.0],["2021-07-15",19.383,19.9275,19.383,19.8254,9400.0],["2021-07-16",20.0211,20.0381,19.2723,19.383,17400.0],["2021-07-19",18.9575,19.3404,18.8639,19.0596,52200.0],["2021-07-20",19.2808,20.0381,19.2723,19.3319,34700.0],["2021-07-21",19.868,20.4891,19.7233,20.0637,20500.0],["2021-07-22",19.953,19.953,19.5702,19.6893,29600.0],["2021-07-23",19.936,19.9871,19.6808,19.7233,11500.0],["2021-07-26",19.7573,20.3359,19.7233,19.9105,21600.0],["2021-07-27",19.7063,20.2338,19.7063,19.7488,38000.0],["2021-07-28",19.7914,20.3019,19.7914,19.8339,15200.0],["2021-07-29",19.8509,20.3444,19.8509,19.9956,34000.0],["2021-07-30",19.9355,20.1757,19.764,19.7726,9900.0],["2021-08-02",19.8412,19.9956,19.5152,19.7125,18300.0],["2021-08-03",19.5753,19.7297,19.3008,19.6439,41400.0],["2021-08-04",19.378,19.824,19.378,19.7297,42200.0],["2021-08-05",19.7897,20.0899,19.6782,20.0814,18400.0],["2021-08-06",20.2443,20.5532,19.824,20.3644,47900.0],["2021-08-09",20.21,20.4417,20.21,20.2872,10500.0],["2021-08-10",20.3559,20.4159,20.1672,20.4159,16600.0],["2021-08-11",20.2872,20.6733,20.2787,20.6647,18200.0],["2021-08-12",20.6647,20.6647,20.313,20.476,22500.0],["2021-08-13",20.373,20.373,20.0814,20.0985,6600.0],["2021-08-16",20.1586,20.5103,19.9012,20.4502,24200.0],["2021-08-17",20.2958,20.3301,19.9784,20.2272,13600.0],["2021-08-18",20.1586,20.2872,19.9441,19.9441,22000.0],["2021-08-19",19.9098,20.1328,19.6868,20.1243,21100.0],["2021-08-20",19.9699,20.1843,19.8841,20.1328,18700.0],["2021-08-23",20.1929,20.4674,20.1757,20.4674,15500.0],["2021-08-24",20.4159,20.5703,20.2615,20.3216,12500.0],["2021-08-25",20.4331,20.5274,20.2615,20.3301,21100.0],["2021-08-26",20.4417,20.4417,19.9613,20.0299,16500.0],["2021-08-27",20.1414,20.6475,20.1414,20.5189,25300.0],["2021-08-30",20.5532,20.5532,20.1157,20.1157,8300.0],["2021-08-31",20.2015,20.4845,20.2015,20.4674,13800.0],["2021-09-01",20.2872,20.5875,20.1929,20.2787,7900.0],["2021-09-02",20.2872,20.4073,20.1243,20.2015,16500.0],["2021-09-03",20.2787,20.2787,19.8755,20.2015,12400.0],["2021-09-07",20.2872,20.2872,19.9355,19.9784,8700.0],["2021-09-08",19.9699,19.9699,19.7382,19.7382,15000.0],["2021-09-09",20.0471,20.0471,19.5667,19.5667,18000.0],["2021-09-10",19.6954,19.7554,19.4809,19.4809,12100.0],["2021-09-13",19.7039,19.8841,19.6096,19.6096,10900.0],["2021-09-14",19.7726,19.7726,19.3351,19.3351,12700.0],["2021-09-15",19.4723,19.7039,19.4466,19.7039,33300.0],["2021-09-16",19.7039,19.8669,19.5152,19.7897,17100.0],["2021-09-17",19.8412,20.0985,19.3008,19.3093,79300.0],["2021-09-20",19.1807,19.824,19.0606,19.3179,27000.0],["2021-09-21",19.5066,19.5066,19.1892,19.2236,18100.0],["2021-09-22",19.3008,19.4294,19.0949,19.112,30300.0],["2021-09-23",19.3522,19.3865,19.1892,19.2836,31000.0],["2021-09-24",19.2321,19.7726,19.2321,19.7211,30000.0],["2021-09-27",19.9012,20.476,19.7726,20.3387,40300.0],["2021-09-28",20.4159,20.5189,20.0899,20.2358,16900.0],["2021-09-29",20.3044,20.5446,20.1672,20.2872,19200.0],["2021-09-30",20.3559,20.3559,20.0127,20.0728,11200.0],["2021-10-01",20.0985,20.4417,20.0728,20.2701,12400.0],["2021-10-04",20.3816,20.639,20.1157,20.5446,22700.0],["2021-10-05",20.6304,20.7162,20.2615,20.6304,13600.0],["2021-10-06",20.4845,20.536,20.3044,20.5017,9100.0],["2021-10-07",20.6561,20.9392,20.4845,20.8019,12600.0],["2021-10-08",20.7848,21.0164,20.7419,20.9821,14500.0],["2021-10-11",21.0507,21.1794,20.9649,21.0078,10800.0],["2021-10-12",21.1365,21.1365,20.5961,20.7333,6100.0],["2021-10-13",20.7934,20.7934,20.0814,20.4674,9900.0],["2021-10-14",20.5617,20.8105,20.476,20.6818,13300.0],["2021-10-15",20.9392,21.1279,20.4845,20.4845,19500.0],["2021-10-18",20.6046,20.6475,20.2015,20.313,11400.0],["2021-10-19",20.4417,20.4417,20.0814,20.2529,17400.0],["2021-10-20",20.2529,20.5875,20.2529,20.3988,19600.0],["2021-10-21",20.4159,20.476,20.3301,20.3301,15100.0],["2021-10-22",20.4073,20.5446,20.3816,20.4588,16000.0],["2021-10-25",20.5875,20.5875,20.3301,20.3559,15500.0],["2021-10-26",20.3559,20.699,20.3559,20.4502,19900.0],["2021-10-27",20.4588,20.699,20.1586,20.1929,13000.0],["2021-10-28",20.536,20.699,20.373,20.5017,8400.0],["2021-10-29",20.5017,20.6833,20.5017,20.5017,9600.0],["2021-11-01",20.6919,20.7179,20.4844,20.7179,9300.0],["2021-11-02",20.6833,20.9427,20.6573,20.6833,14200.0],["2021-11-03",20.7092,21.0897,20.7092,20.9081,14900.0],["2021-11-04",21.0378,21.2626,20.7957,21.107,14900.0],["2021-11-05",21.254,21.9198,21.1243,21.6344,24000.0],["2021-11-08",21.5998,22.0408,21.4961,21.7382,13000.0],["2021-11-09",21.5566,21.7555,21.5566,21.6863,19300.0],["2021-11-10",21.5739,21.8333,21.5739,21.7296,5300.0],["2021-11-11",21.7468,21.8333,21.6171,21.6171,6900.0],["2021-11-12",21.548,21.548,20.8389,21.228,16100.0],["2021-11-15",21.1934,21.4356,21.0637,21.3837,11600.0],["2021-11-16",21.5047,21.842,21.1848,21.401,15900.0],["2021-11-17",21.4701,21.4701,20.6055,20.7006,27100.0],["2021-11-18",21.1329,21.4961,20.8476,21.4183,14100.0],["2021-11-19",21.1934,21.3231,21.0724,21.1934,10100.0],["2021-11-22",21.375,21.6777,21.0637,21.0637,40800.0],["2021-11-23",21.0378,21.816,21.0378,21.6085,20200.0],["2021-11-24",21.6085,21.7209,21.3232,21.6171,10300.0],["2021-11-26",21.1848,21.6171,21.1848,21.254,13800.0],["2021-11-29",21.3318,21.669,20.8043,20.8043,12900.0],["2021-11-30",20.787,20.9773,20.2336,20.2336,24200.0],["2021-12-01",20.5709,20.9427,20.1731,20.1731,14800.0],["2021-12-02",20.4152,20.8389,20.4152,20.8216,8600.0],["2021-12-03",20.8216,20.8908,20.3288,20.5709,11400.0],["2021-12-06",20.8735,20.9254,20.4498,20.519,23600.0],["2021-12-07",20.7525,20.7697,20.3806,20.6141,7800.0],["2021-12-08",20.5882,20.7525,20.1212,20.6833,17500.0],["2021-12-09",20.5709,20.6833,20.1299,20.1731,9200.0],["2021-12-10",20.3201,20.3979,20.0866,20.2336,10200.0],["2021-12-13",20.1558,20.6228,20.1558,20.3374,14600.0],["2021-12-14",20.3633,20.6746,20.3633,20.5968,24700.0],["2021-12-15",20.5968,20.9686,20.2336,20.9686,23900.0],["2021-12-16",20.9686,21.4874,20.4498,20.7525,26400.0],["2021-12-17",20.7525,21.0205,20.4066,20.4239,70000.0],["2021-12-20",20.4325,20.666,20.1645,20.3547,22100.0],["2021-12-21",20.7525,21.0205,20.493,20.7525,21600.0],["2021-12-22",20.666,21.2021,20.64,21.0119,33400.0],["2021-12-23",21.0119,21.522,20.7352,21.1329,18400.0],["2021-12-27",21.5653,21.5653,21.1848,21.2799,12100.0],["2021-12-28",21.2194,21.6085,21.2194,21.3231,14300.0],["2021-12-29",21.375,21.8074,21.2021,21.8074,11300.0],["2021-12-30",21.522,22.1273,21.522,21.9111,17000.0],["2021-12-31",22.1187,22.3435,21.4529,21.7901,38700.0],["2022-01-03",22.0235,22.3348,21.6344,21.7814,8200.0],["2022-01-04",21.8593,21.8679,21.7814,21.7814,7200.0],["2022-01-05",21.8074,22.0668,21.5653,21.7901,23200.0],["2022-01-06",21.8333,22.1792,21.6863,21.989,13100.0],["2022-01-07",21.9544,22.2051,21.7209,21.963,20100.0],["2022-01-10",22.0495,22.1359,21.816,22.0841,14900.0],["2022-01-11",21.9284,21.9284,21.6517,21.7209,12100.0],["2022-01-12",21.7728,21.9025,21.6171,21.669,53300.0],["2022-01-13",21.8333,21.9284,21.3577,21.7987,19900.0],["2022-01-14",21.6171,22.1792,21.5826,22.1792,21500.0],["2022-01-18",22.136,22.1792,21.6258,21.7468,60700.0],["2022-01-19",21.9717,21.9976,21.401,21.548,19400.0],["2022-01-20",21.548,21.842,21.1848,21.401,19000.0],["2022-01-21",21.1243,21.6431,21.1243,21.2107,27200.0],["2022-01-24",21.1156,21.816,21.1156,21.6604,19700.0],["2022-01-25",21.4788,22.0063,21.3318,21.7901,13400.0],["2022-01-26",21.8765,21.989,21.401,21.4356,43300.0],["2022-01-27",21.6517,21.6517,21.1848,21.2107,15600.0],["2022-01-28",21.0464,21.1848,20.8043,21.0464,28000.0],["2022-01-31",21.0813,21.6303,20.7676,21.5693,26900.0],["2022-02-01",21.6129,21.8744,20.9332,21.5868,24800.0],["2022-02-02",21.456,21.6129,20.9332,21.0116,35000.0],["2022-02-03",21.0726,21.273,20.9854,21.0987,17200.0],["2022-02-04",21.2295,21.8308,21.1336,21.5083,19600.0],["2022-02-07",21.4909,21.8046,21.3515,21.7088,22300.0],["2022-02-08",21.6913,21.8831,21.6042,21.8656,18400.0],["2022-02-09",21.9179,21.9179,21.4735,21.4996,26300.0],["2022-02-10",21.4822,21.8482,21.4822,21.7436,19600.0],["2022-02-11",21.7349,21.8744,20.9157,21.1597,43600.0],["2022-02-14",21.1074,21.5171,20.9157,21.395,16900.0],["2022-02-15",21.6303,22.0051,21.6303,21.7959,12100.0],["2022-02-16",21.3689,21.9441,21.3689,21.7698,9100.0],["2022-02-17",21.5258,21.7611,21.5083,21.5606,11300.0],["2022-02-18",21.5083,21.8744,21.4212,21.4299,15500.0],["2022-02-22",21.0726,21.5171,21.0465,21.0726,20800.0],["2022-02-23",20.9157,21.3602,20.9157,21.0639,15400.0],["2022-02-24",20.8024,21.0377,20.5846,20.8111,22200.0],["2022-02-25",21.1336,21.7088,21.1336,21.3166,15700.0],["2022-02-28",21.3166,21.5345,21.0987,21.2817,23900.0],["2022-03-01",21.1685,21.1685,20.6281,20.7327,26100.0],["2022-03-02",20.5148,21.395,20.5148,21.1685,17000.0],["2022-03-03",20.8547,21.5693,20.8286,20.9419,27700.0],["2022-03-04",20.7066,21.0203,20.4015,20.8809,25500.0],["2022-03-07",20.9244,20.9419,20.5236,20.6543,17400.0],["2022-03-08",20.5236,20.7066,20.3144,20.48,22800.0],["2022-03-09",20.6804,20.7937,20.4626,20.602,17000.0],["2022-03-10",20.48,20.6804,20.48,20.6194,9700.0],["2022-03-11",20.5846,20.6281,20.4451,20.5148,14400.0],["2022-03-14",20.5236,20.7066,20.4974,20.541,15500.0],["2022-03-15",20.6979,20.6979,20.4626,20.4626,12000.0],["2022-03-16",20.5061,20.8024,20.4625,20.541,16400.0],["2022-03-17",20.6804,20.6804,20.4451,20.5671,18100.0],["2022-03-18",20.4451,20.6368,20.175,20.6281,59200.0],["2022-03-21",20.6281,20.6281,20.2185,20.2621,44000.0],["2022-03-22",20.4364,20.5148,20.2011,20.4538,20800.0],["2022-03-23",20.2621,20.2883,20.0965,20.0965,21500.0],["2022-03-24",20.0965,20.4103,19.9832,20.236,27000.0],["2022-03-25",20.3405,20.541,20.1488,20.3754,20700.0],["2022-03-28",20.1924,20.4364,20.0965,20.1052,16600.0],["2022-03-29",20.2708,20.3667,20.114,20.2272,24100.0],["2022-03-30",20.3493,20.3493,19.8176,19.9745,29600.0],["2022-03-31",20.0181,20.1837,19.7915,19.9832,24100.0],["2022-04-01",19.9048,19.9832,19.6608,19.7828,17000.0],["2022-04-04",19.6782,19.8089,19.5301,19.6085,25700.0],["2022-04-05",19.5998,19.7044,19.408,19.5388,20100.0],["2022-04-06",19.408,19.5562,19.1815,19.3383,32400.0],["2022-04-07",19.2773,19.4778,19.0594,19.3383,27400.0],["2022-04-08",19.2163,19.3558,19.1205,19.3383,22500.0],["2022-04-11",19.2076,19.5213,19.2076,19.2076,15600.0],["2022-04-12",19.1815,19.5301,19.0595,19.2076,20100.0],["2022-04-13",19.2948,19.3645,19.2076,19.2512,15500.0],["2022-04-14",19.2948,19.3383,19.0333,19.2512,25100.0],["2022-04-18",19.3645,19.3645,19.0072,19.2512,39500.0],["2022-04-19",19.3645,19.5649,19.1727,19.2512,36000.0],["2022-04-20",19.4255,21.6391,19.4255,21.5345,87100.0],["2022-04-21",21.5693,22.2317,21.5693,21.7349,61600.0],["2022-04-22",21.8046,22.0225,21.5693,21.5693,40500.0],["2022-04-25",21.5693,21.7262,21.1423,21.5258,70500.0],["2022-04-26",21.5258,21.7088,21.3079,21.4561,81200.0],["2022-04-27",21.5083,21.6391,21.0813,21.2295,52400.0],["2022-04-28",21.4038,21.4038,20.9244,21.1336,36100.0],["2022-04-29",21.2302,21.5289,20.6417,20.712,68600.0],["2022-05-02",20.8174,21.1424,20.5187,20.6329,49400.0],["2022-05-03",20.712,20.7208,20.3167,20.5627,67400.0],["2022-05-04",20.6154,21.1336,20.4572,21.1072,45100.0],["2022-05-05",21.0633,21.2126,20.6768,20.9667,54600.0],["2022-05-06",20.9755,21.0545,20.6593,20.7735,43500.0],["2022-05-09",20.712,21.2302,20.712,20.9579,61600.0],["2022-05-10",21.1073,21.2741,20.914,21.1248,74100.0],["2022-05-11",21.1951,21.2829,20.8437,20.8877,40700.0],["2022-05-12",20.8701,20.9931,20.6329,20.9843,51600.0],["2022-05-13",21.0194,21.0897,20.6505,20.7208,35400.0],["2022-05-16",20.9404,21.3444,20.7383,20.7998,51200.0],["2022-05-17",20.9404,21.1512,20.9404,21.0633,53800.0],["2022-05-18",20.8701,21.3707,20.7383,20.8174,47900.0],["2022-05-19",20.6768,21.1072,20.589,20.6593,48800.0],["2022-05-20",20.8086,21.5113,20.5275,20.7471,32900.0],["2022-05-23",20.7735,21.0458,20.6593,20.9491,46400.0],["2022-05-24",20.8964,21.2302,20.8877,21.0985,77800.0],["2022-05-25",20.9316,21.2127,20.9316,21.0721,44300.0],["2022-05-26",21.1775,21.5728,21.116,21.2654,51600.0],["2022-05-27",21.3268,21.643,21.2653,21.5464,55300.0],["2022-05-31",21.4322,21.7045,21.4322,21.5904,36000.0],["2022-06-01",21.5201,21.6518,21.3971,21.5904,36700.0],["2022-06-02",21.6079,21.7485,21.4498,21.7397,50700.0],["2022-06-03",21.6343,22.0559,21.6343,21.8802,44000.0],["2022-06-06",22.0383,22.2052,21.9329,22.1525,60300.0],["2022-06-07",21.968,22.3984,21.968,22.2491,42500.0],["2022-06-08",22.0735,22.0822,21.889,22.0208,26900.0],["2022-06-09",21.9593,22.0998,21.687,21.687,16400.0],["2022-06-10",21.5289,21.9505,21.441,21.7572,32900.0],["2022-06-13",21.5201,21.8451,21.5025,21.5376,34200.0],["2022-06-14",21.6958,21.7572,21.5377,21.564,36000.0],["2022-06-15",21.8099,21.9329,21.4322,21.5025,35200.0],["2022-06-16",21.3708,21.6782,21.2302,21.4586,36800.0],["2022-06-17",21.5201,21.687,21.4498,21.5728,63300.0],["2022-06-21",21.6343,21.8714,21.6343,21.7924,30300.0],["2022-06-22",21.5816,22.0032,21.5376,21.8626,35500.0],["2022-06-23",21.9241,21.9241,21.5025,21.5904,23800.0],["2022-06-24",21.5289,22.3106,21.5289,22.1437,108600.0],["2022-06-27",22.1349,22.1349,21.3971,21.4849,21500.0],["2022-06-28",21.5201,21.6694,21.3795,21.4059,12300.0],["2022-06-29",21.3268,21.3532,21.1863,21.2302,15000.0],["2022-06-30",21.1248,21.2741,20.914,21.2302,18000.0],["2022-07-01",21.1424,21.6343,21.1424,21.4937,17200.0],["2022-07-05",21.3181,21.5201,21.1951,21.4235,14700.0],["2022-07-06",21.1863,21.5903,21.0458,21.0545,23700.0],["2022-07-07",21.0633,21.3356,20.8174,20.8877,18200.0],["2022-07-08",20.9667,21.3093,20.8613,21.0545,16600.0],["2022-07-11",21.0545,21.2127,20.9228,21.0809,16700.0],["2022-07-12",21.0721,21.1951,20.9843,21.0106,4900.0],["2022-07-13",20.914,21.0545,20.6768,20.712,5300.0],["2022-07-14",20.6154,20.6154,20.1586,20.4309,15500.0],["2022-07-15",20.6681,21.1424,20.466,21.0721,27000.0],["2022-07-18",21.116,21.5464,21.116,21.4147,32700.0],["2022-07-19",21.3444,22.0735,21.3268,21.8187,31000.0],["2022-07-20",22.5741,23.2241,22.0998,22.9957,58100.0],["2022-07-21",22.9957,23.2065,22.6444,22.9079,33300.0],["2022-07-22",23.066,23.2153,22.8113,22.9343,44900.0],["2022-07-25",23.0924,23.3471,23.0924,23.189,39500.0],["2022-07-26",23.2241,23.5315,23.0045,23.0045,10800.0],["2022-07-27",22.8376,23.4964,22.3985,23.066,22400.0],["2022-07-28",23.1187,23.1187,22.6532,22.7674,16500.0],["2022-07-29",22.9355,22.9532,22.5638,22.9355,33600.0],["2022-08-01",22.8028,23.2275,22.5462,23.1832,41200.0],["2022-08-02",23.2275,23.316,22.9886,23.0151,25800.0],["2022-08-03",23.2009,23.2009,22.847,23.0594,12100.0],["2022-08-04",23.1656,23.1656,23.0063,23.0328,14900.0],["2022-08-05",22.9443,23.1832,22.9443,23.1656,8300.0],["2022-08-08",23.0151,23.4841,23.0151,23.2098,20500.0],["2022-08-09",23.139,23.3868,23.139,23.2717,15500.0],["2022-08-10",23.4487,23.6522,23.2009,23.4487,9800.0],["2022-08-11",23.431,23.6699,23.2806,23.5106,10400.0],["2022-08-12",23.6699,23.7584,23.5991,23.7053,23400.0],["2022-08-15",23.6699,23.8292,23.316,23.8115,23800.0],["2022-08-16",23.8115,24.0681,23.8026,23.9796,24000.0],["2022-08-17",23.8911,24.0946,23.8557,24.015,15600.0],["2022-08-18",24.077,24.2185,23.9354,24.0504,29200.0],["2022-08-19",23.9354,24.0947,23.8911,24.0593,50500.0],["2022-08-22",23.838,23.838,22.7497,23.493,21900.0],["2022-08-23",23.2275,23.5903,22.8116,23.2806,12400.0],["2022-08-24",23.1036,23.2806,22.6081,22.8558,26600.0],["2022-08-25",23.1036,23.2098,22.9355,23.1302,14800.0],["2022-08-26",23.024,23.139,22.8293,23.0682,24500.0],["2022-08-29",22.7408,23.1036,22.67,23.0151,23200.0],["2022-08-30",23.1567,23.1567,22.9001,23.0948,27800.0],["2022-08-31",23.0505,23.2894,22.7674,22.7674,12400.0],["2022-09-01",22.6877,22.6877,22.2807,22.5108,17800.0],["2022-09-02",22.4665,22.7054,22.3426,22.4134,15000.0],["2022-09-06",22.1657,22.4046,21.9091,22.1391,15200.0],["2022-09-07",22.0595,22.2984,22.0595,22.2807,13500.0],["2022-09-08",22.2276,22.4223,21.9887,22.086,16300.0],["2022-09-09",22.1745,22.555,22.1745,22.5462,12600.0],["2022-09-12",22.3515,22.7408,22.2276,22.6081,14600.0],["2022-09-13",22.4223,22.5462,21.9091,22.0152,18000.0],["2022-09-14",21.9533,22.2099,21.7498,22.0152,15400.0],["2022-09-15",22.2188,22.3869,22.1126,22.3603,17800.0],["2022-09-16",22.1214,22.8293,21.794,22.4931,70900.0],["2022-09-19",22.2895,22.8293,22.2895,22.7851,18400.0],["2022-09-20",22.3692,22.8559,22.3692,22.8382,13600.0],["2022-09-21",22.847,22.962,22.2984,22.3161,27500.0],["2022-09-22",21.9887,22.263,21.9268,22.2099,14000.0],["2022-09-23",21.7498,21.8294,21.4489,21.7321,8100.0],["2022-09-26",21.9444,21.9975,21.6613,21.8471,20400.0],["2022-09-27",21.9356,21.9356,21.3516,21.502,19000.0],["2022-09-28",21.4047,21.9444,21.3074,21.7498,22100.0],["2022-09-29",21.5374,21.5374,21.3073,21.3516,7100.0],["2022-09-30",21.4932,21.5374,21.1658,21.1658,16200.0],["2022-10-03",21.3339,21.8737,21.3339,21.7586,13500.0],["2022-10-04",21.7852,22.1834,21.7232,21.9356,18600.0],["2022-10-05",21.7321,21.9356,21.6967,21.6967,6700.0],["2022-10-06",21.6878,21.6878,21.2366,21.3074,9500.0],["2022-10-07",21.1658,21.1658,20.626,20.7322,13000.0],["2022-10-10",20.6172,20.9446,20.5552,20.6172,15100.0],["2022-10-11",20.5906,20.6879,20.4667,20.5287,8600.0],["2022-10-12",20.3959,20.7676,20.3163,20.7322,19700.0],["2022-10-13",20.4402,21.7675,20.4402,21.7409,20000.0],["2022-10-14",21.8117,22.0772,21.564,21.7498,13200.0],["2022-10-17",21.9798,22.1037,21.7586,22.0506,15700.0],["2022-10-18",22.1214,22.2718,21.3958,21.4224,19300.0],["2022-10-19",22.1391,22.1391,21.8471,21.9091,17000.0],["2022-10-20",21.9887,22.0064,21.387,21.4843,10800.0],["2022-10-21",21.6348,22.3957,21.6348,21.9975,19600.0],["2022-10-24",21.9445,22.4754,21.6878,22.4754,14200.0],["2022-10-25",22.3338,22.8293,22.3338,22.8028,13700.0],["2022-10-26",22.8028,22.8912,22.3603,22.3603,9600.0],["2022-10-27",22.6081,23.2452,22.6081,22.8824,15200.0],["2022-10-28",22.9359,23.5064,22.9091,23.4975,22400.0],["2022-10-31",23.3103,23.7381,23.3103,23.5955,15600.0],["2022-11-01",23.7827,23.7827,23.3638,23.3816,9900.0],["2022-11-02",23.4529,23.4886,22.82,22.82,17900.0],["2022-11-03",22.8022,22.82,22.5526,22.5704,11800.0],["2022-11-04",22.6506,22.9002,22.5169,22.8378,25800.0],["2022-11-07",22.8378,23.4975,22.7309,22.9804,10600.0],["2022-11-08",22.8557,23.2211,22.7219,23.1498,25100.0],["2022-11-09",22.8913,23.0518,22.6417,22.8735,12800.0],["2022-11-10",23.3014,23.961,23.2211,23.7114,28500.0],["2022-11-11",23.8451,24.0145,23.4886,23.4886,7700.0],["2022-11-14",23.3548,23.7203,23.1944,23.7114,14100.0],["2022-11-15",23.7471,24.0323,23.6936,23.9877,9900.0],["2022-11-16",24.1482,24.5137,23.9253,24.0947,23800.0],["2022-11-17",23.8451,24.0769,23.7025,23.9432,9700.0],["2022-11-18",24.2908,24.4156,23.9788,24.1393,14000.0],["2022-11-21",24.2373,24.3889,23.8451,23.8897,18300.0],["2022-11-22",23.8897,24.4869,23.7827,24.38,10900.0],["2022-11-23",24.4156,24.4156,24.166,24.3354,7200.0],["2022-11-25",24.2284,24.6385,24.2106,24.4513,6100.0],["2022-11-28",24.3621,24.38,24.0501,24.2462,6800.0],["2022-11-29",24.2284,24.3978,23.9075,23.9075,10300.0],["2022-11-30",24.068,24.068,23.2924,23.9877,15600.0],["2022-12-01",23.9164,24.0234,23.7916,24.0234,4900.0],["2022-12-02",23.854,24.5493,23.854,24.1838,13500.0],["2022-12-05",23.6223,23.7827,23.6223,23.7827,17600.0],["2022-12-06",23.8897,24.7365,23.8897,24.7365,44900.0],["2022-12-07",24.5315,25.3338,24.4334,24.4334,19900.0],["2022-12-08",24.585,24.6385,23.7649,23.854,14000.0],["2022-12-09",23.8005,23.8897,22.8289,22.8289,11600.0],["2022-12-12",23.0161,23.3816,23.0161,23.1766,17300.0],["2022-12-13",23.6312,23.8808,22.8646,23.444,26000.0],["2022-12-14",23.2924,23.6223,22.3119,23.0072,14600.0],["2022-12-15",22.6952,22.6952,21.9108,22.3654,12400.0],["2022-12-16",22.1069,23.1766,21.6879,23.1766,70300.0],["2022-12-19",22.9626,22.9626,22.3208,22.4456,27700.0],["2022-12-20",22.713,22.7665,22.2852,22.4723,17100.0],["2022-12-21",22.9181,22.9181,22.196,22.3297,18700.0],["2022-12-22",22.098,22.098,21.2244,21.3937,28800.0],["2022-12-23",21.3403,21.4205,21.0283,21.1709,33300.0],["2022-12-27",20.6895,21.7147,20.6895,21.4027,9300.0],["2022-12-28",21.3937,21.5453,20.7787,20.9213,25300.0],["2022-12-29",21.0015,21.1085,20.6717,20.7163,21600.0],["2022-12-30",20.6539,20.85,20.5291,20.645,36800.0],["2023-01-03",20.7341,20.8767,20.5826,20.743,17600.0],["2023-01-04",20.7698,20.7698,20.3686,20.4578,17700.0],["2023-01-05",20.5113,20.6271,20.3508,20.5291,10800.0],["2023-01-06",20.7341,20.7519,20.4489,20.6628,17400.0],["2023-01-09",20.6717,20.6717,20.4221,20.4221,7600.0],["2023-01-10",20.2884,20.8946,20.2884,20.7698,24500.0],["2023-01-11",20.9302,21.2155,20.7252,21.2155,5400.0],["2023-01-12",21.269,21.8127,21.269,21.5899,13700.0],["2023-01-13",21.2868,21.6879,21.1976,21.6077,4900.0],["2023-01-17",21.6255,21.6255,21.0907,21.367,6500.0],["2023-01-18",21.0461,21.1887,20.4221,20.431,6500.0],["2023-01-19",20.2795,20.5826,20.2795,20.5826,7400.0],["2023-01-20",20.7876,21.2333,20.6539,21.2333,13200.0],["2023-01-23",21.3938,21.3938,20.4845,21.0818,9400.0],["2023-01-24",20.7341,21.26,20.5915,21.26,20000.0],["2023-01-25",21.8394,21.8394,20.8054,21.3759,11600.0],["2023-01-26",21.2066,21.8305,20.9926,21.7771,21100.0],["2023-01-27",21.5809,21.6077,21.0907,21.4562,5200.0],["2023-01-30",21.9375,21.9375,21.5631,21.5899,9000.0],["2023-01-31",21.7147,22.1336,21.5275,22.0623,9700.0],["2023-02-01",22.2406,22.2406,21.6166,21.8484,17000.0],["2023-02-02",21.991,22.2762,21.786,22.2762,18600.0],["2023-02-03",22.2584,22.4634,21.9464,22.1604,11400.0],["2023-02-06",22.1783,22.403,21.9716,22.2682,5800.0],["2023-02-07",22.1604,22.5917,22.0885,22.4839,13300.0],["2023-02-08",22.0795,22.2502,21.8369,21.8369,9400.0],["2023-02-09",21.8458,21.8458,21.3516,21.5673,11500.0],["2023-02-10",21.5223,21.8818,20.9023,21.6302,6800.0],["2023-02-13",21.5673,21.6841,20.1834,20.5608,86200.0],["2023-02-14",20.7136,21.1629,20.6506,21.1629,14200.0],["2023-02-15",21.3426,21.9627,21.1179,21.2348,15200.0],["2023-02-16",21.055,21.2527,20.5518,20.8304,16900.0],["2023-02-17",20.9652,21.4235,20.7315,21.2617,15900.0],["2023-02-21",21.046,21.1539,20.6866,20.8484,15200.0],["2023-02-22",20.8933,21.3156,20.6686,20.7136,25200.0],["2023-02-23",20.8304,21.082,20.8304,21.082,8600.0],["2023-02-24",21.1269,21.1269,20.5338,20.5338,9200.0],["2023-02-27",20.6866,21.0371,20.4709,20.6237,11100.0],["2023-02-28",20.7765,20.9202,20.6686,20.6686,10500.0],["2023-03-01",20.8483,20.8573,20.6686,20.7585,10800.0],["2023-03-02",20.3811,20.7136,20.3811,20.7136,13400.0],["2023-03-03",20.6776,20.9023,20.6057,20.6057,9000.0],["2023-03-06",20.5698,20.5698,19.6621,19.9857,50000.0],["2023-03-07",19.9857,20.3271,19.6891,20.3271,14800.0],["2023-03-08",20.1025,20.4889,20.1025,20.3451,7900.0],["2023-03-09",20.3811,20.5608,19.9946,20.0126,22100.0],["2023-03-10",19.9946,19.9946,19.3566,19.752,13700.0],["2023-03-13",19.5094,19.8688,18.2962,18.3951,16700.0],["2023-03-14",19.5543,19.779,17.8379,17.9188,31800.0],["2023-03-15",17.9727,18.2693,17.811,18.1165,25200.0],["2023-03-16",17.9997,18.9612,17.1639,17.4156,41500.0],["2023-03-17",17.3437,18.2243,17.3437,17.9458,41600.0],["2023-03-20",17.9547,18.3052,17.8379,17.8649,25400.0],["2023-03-21",18.1974,19.078,18.1974,18.7276,17600.0],["2023-03-22",18.8983,18.9432,18.0356,18.0446,12600.0],["2023-03-23",18.3142,18.6287,18.1165,18.3142,25100.0],["2023-03-24",17.9817,18.3142,17.9008,18.0176,12000.0],["2023-03-27",18.2603,18.2783,17.6672,17.8469,9900.0],["2023-03-28",17.7121,18.0536,17.7121,17.9817,8800.0],["2023-03-29",18.1794,18.1794,17.9188,18.0087,12900.0],["2023-03-30",17.8739,18.2064,17.6941,17.9278,29100.0],["2023-03-31",18.0087,18.1075,17.8289,17.8469,29600.0],["2023-04-03",17.8469,18.6107,17.8469,18.2782,17800.0],["2023-04-04",17.793,17.8828,17.5593,17.6582,16000.0],["2023-04-05",17.7121,17.8828,17.5234,17.7031,11200.0],["2023-04-06",17.6672,18.0266,17.6672,17.757,6700.0],["2023-04-10",17.5234,17.775,17.3167,17.3167,19200.0],["2023-04-11",17.3257,17.8739,17.3257,17.5234,9900.0],["2023-04-12",17.5863,17.5863,17.3257,17.3257,13500.0],["2023-04-13",17.4785,17.8918,17.4785,17.5054,6000.0],["2023-04-14",17.5863,17.6402,17.2089,17.2358,17700.0],["2023-04-17",17.0381,17.3077,17.0381,17.1999,11700.0],["2023-04-18",17.0741,17.0741,16.454,16.463,13100.0],["2023-04-19",16.4001,17.0112,16.4001,16.9932,10600.0],["2023-04-20",17.0741,17.0741,16.8135,17.0561,7400.0],["2023-04-21",17.092,17.2987,16.7775,16.9662,9100.0],["2023-04-24",16.9662,17.0741,16.8404,16.8404,10400.0],["2023-04-25",16.7326,16.8854,16.3821,16.3821,13600.0],["2023-04-26",16.3821,16.6787,16.3821,16.6697,8000.0],["2023-04-27",16.6607,16.8854,16.6607,16.8854,7400.0],["2023-04-28",16.8764,17.2538,16.8764,17.2268,14900.0],["2023-05-01",17.0831,17.1639,17.0291,17.119,16200.0],["2023-05-02",17.0651,17.0741,16.0766,16.0766,14800.0],["2023-05-03",16.1754,16.2833,15.4116,15.4116,37000.0],["2023-05-04",15.3487,15.5734,14.5399,14.6028,23300.0],["2023-05-05",14.8365,15.142,14.3782,14.6118,56900.0],["2023-05-08",14.9212,15.185,14.7847,14.9939,17200.0],["2023-05-09",15.1031,15.1031,14.6118,15.0212,8400.0],["2023-05-10",15.0485,15.2396,14.2843,14.539,27400.0],["2023-05-11",14.5117,14.5663,14.1569,14.2479,14300.0],["2023-05-12",14.2206,14.6391,14.1205,14.5663,11000.0],["2023-05-15",14.6755,14.903,14.5663,14.8211,12300.0],["2023-05-16",14.9394,15.3579,14.3389,15.2487,34000.0],["2023-05-17",15.4398,15.831,15.003,15.74,19000.0],["2023-05-18",15.8765,16.2859,15.0121,15.8401,15900.0],["2023-05-19",16.1585,16.1676,15.6581,15.6581,23700.0],["2023-05-22",15.8856,16.577,15.7127,16.3769,16400.0],["2023-05-23",16.4952,16.7226,16.3405,16.6407,9700.0],["2023-05-24",16.5225,17.0593,16.3951,17.0138,18600.0],["2023-05-25",17.0138,17.0138,16.5498,16.5498,4800.0],["2023-05-26",16.3951,16.9228,16.3951,16.9228,5300.0],["2023-05-30",16.9592,16.9592,16.4133,16.6498,19500.0],["2023-05-31",16.577,16.7772,16.3678,16.4679,18600.0],["2023-06-01",16.5861,16.8591,16.5861,16.7499,8300.0],["2023-06-02",16.941,17.96,16.6043,17.6961,41900.0],["2023-06-05",17.8235,17.8326,16.8318,17.4414,11400.0],["2023-06-06",17.4323,18.4149,17.4323,18.1965,11700.0],["2023-06-07",18.3785,18.7606,18.3785,18.5696,47100.0],["2023-06-08",18.6787,18.6787,17.9509,18.4422,10200.0],["2023-06-09",17.9691,17.9691,17.9691,17.9691,2900.0],["2023-06-12",18.1237,18.2056,17.4232,17.496,9200.0],["2023-06-13",17.5597,18.7333,17.5233,18.242,14800.0],["2023-06-14",18.3694,18.5787,17.9236,18.1056,13500.0],["2023-06-15",17.96,18.2693,17.7962,18.2693,6600.0],["2023-06-16",18.4149,18.4149,17.7052,17.7143,21400.0],["2023-06-20",17.8235,17.8235,17.2048,17.4505,6700.0],["2023-06-21",17.6961,17.6961,17.4869,17.4869,6800.0],["2023-06-22",16.8045,17.6051,16.8045,17.496,29100.0],["2023-06-23",17.1411,17.6052,16.3041,17.3231,82600.0],["2023-06-26",16.9956,17.6415,16.0311,17.3049,15400.0],["2023-06-27",17.4778,17.4778,17.0956,17.4323,11300.0],["2023-06-28",17.2594,17.3777,17.1047,17.2776,5300.0],["2023-06-29",17.3322,17.4687,17.0592,17.4687,4000.0],["2023-06-30",17.3413,17.496,17.3231,17.4232,18100.0],["2023-07-03",17.2867,17.7416,16.9046,17.7416,6800.0],["2023-07-05",17.5233,17.8781,17.5233,17.778,11700.0],["2023-07-06",17.7871,17.8235,17.405,17.6051,12100.0],["2023-07-07",17.7325,18.3967,17.6051,18.3785,52200.0],["2023-07-10",18.1965,18.2602,17.8781,18.0146,10900.0],["2023-07-11",18.3603,18.3603,17.5142,17.5597,10700.0],["2023-07-12",17.9054,18.1237,17.596,17.6597,12100.0],["2023-07-13",17.7962,17.9418,17.5506,17.8963,6500.0],["2023-07-14",17.5142,17.9418,17.2048,17.8417,10200.0],["2023-07-17",17.6779,18.3785,17.6779,17.778,10200.0],["2023-07-18",17.9236,18.4695,17.9236,18.4513,14000.0],["2023-07-19",18.2966,19.5522,18.2966,19.1609,44700.0],["2023-07-20",19.261,19.9707,17.7598,19.9252,42600.0],["2023-07-21",19.8524,19.8706,19.4066,19.4248,15500.0],["2023-07-24",19.2883,19.9343,19.1519,19.9343,14000.0],["2023-07-25",19.9343,19.9343,19.5249,19.7796,8500.0],["2023-07-26",20.0435,20.6622,20.0435,20.6622,10200.0],["2023-07-27",20.7531,21.5083,20.3346,21.5083,26900.0],["2023-07-28",21.5174,21.8358,21.2081,21.8085,31200.0],["2023-07-31",21.3991,22.0542,21.0352,21.2899,44900.0],["2023-08-01",21.1535,21.4628,20.7713,21.3627,20000.0],["2023-08-02",21.1808,21.5538,21.0989,21.3081,25800.0],["2023-08-03",21.0079,21.8904,21.0079,21.3445,12100.0],["2023-08-04",22.127,22.127,21.299,21.5174,14500.0],["2023-08-07",21.5816,22.2515,21.5266,21.8661,22800.0],["2023-08-08",21.5449,22.4717,21.2788,22.4717,18500.0],["2023-08-09",22.3065,22.4533,21.5633,21.756,25200.0],["2023-08-10",22.0221,22.0221,21.2788,21.444,10700.0],["2023-08-11",21.5449,21.5541,20.9485,21.1045,20800.0],["2023-08-14",21.1228,21.1228,20.5448,20.6916,11500.0],["2023-08-15",20.4989,21.4165,20.3979,20.5815,11100.0],["2023-08-16",20.5539,21.3798,20.5539,21.1504,23600.0],["2023-08-17",20.7283,21.3247,20.7283,20.9852,9800.0],["2023-08-18",20.8292,21.0953,20.5448,20.8476,56200.0],["2023-08-21",20.7283,20.8292,20.2236,20.8017,12600.0],["2023-08-22",20.6824,20.6824,20.2787,20.5631,6200.0],["2023-08-23",20.5998,20.7375,20.4714,20.5172,8500.0],["2023-08-24",20.4255,20.5172,20.3337,20.4438,9600.0],["2023-08-25",20.4071,20.6365,20.1961,20.5172,7700.0],["2023-08-28",20.1869,20.7283,20.1869,20.1869,12900.0],["2023-08-29",19.9942,20.7008,19.9208,20.7008,11600.0],["2023-08-30",20.4163,20.664,19.985,19.985,22500.0],["2023-08-31",19.985,20.1594,19.6363,19.8199,11700.0],["2023-09-01",19.8657,20.141,19.8657,19.9667,12200.0],["2023-09-05",19.8474,19.9667,19.4987,19.5813,14700.0],["2023-09-06",19.4161,19.4161,18.7279,18.7279,15300.0],["2023-09-07",18.8197,18.8564,17.7094,18.1223,81700.0],["2023-09-08",18.2233,19.2326,18.2049,19.15,62600.0],["2023-09-11",19.15,19.7189,18.9206,19.407,30900.0],["2023-09-12",19.4161,20.4805,19.4161,20.3062,41700.0],["2023-09-13",20.242,20.7375,20.0951,20.2053,49800.0],["2023-09-14",20.1961,20.5998,20.1318,20.5998,13000.0],["2023-09-15",20.5998,21.0219,20.1869,20.2787,67500.0],["2023-09-18",20.3337,20.6182,19.774,19.774,31100.0],["2023-09-19",19.7556,20.5081,19.7556,20.1686,24400.0],["2023-09-20",20.2878,20.9026,19.6088,19.7006,24600.0],["2023-09-21",19.6364,20.0493,19.5813,19.9392,16000.0],["2023-09-22",19.8749,20.1777,19.3703,19.4437,16300.0],["2023-09-25",19.306,19.6272,19.306,19.4895,8800.0],["2023-09-26",19.4345,19.4345,19.1684,19.2051,11200.0],["2023-09-27",19.3152,19.3152,19.0766,19.1041,7500.0],["2023-09-28",19.1776,19.6547,19.1776,19.4987,6600.0],["2023-09-29",19.2418,19.3519,19.1959,19.2785,8500.0],["2023-10-02",18.9115,19.2234,18.8564,18.9849,7800.0],["2023-10-03",18.9482,18.9482,18.5536,18.5536,7500.0],["2023-10-04",18.4894,18.7922,18.3884,18.7463,12300.0],["2023-10-05",18.4894,19.2234,18.4894,19.1317,20100.0],["2023-10-06",19.0307,19.5262,18.9206,19.4895,21400.0],["2023-10-09",19.1409,19.618,19.095,19.1409,10800.0],["2023-10-10",19.2051,19.7281,19.1317,19.4895,25000.0],["2023-10-11",19.7098,19.7098,19.3978,19.5446,8100.0],["2023-10-12",19.462,19.5721,19.3244,19.5721,9000.0],["2023-10-13",19.3427,19.4161,19.2143,19.2326,8300.0],["2023-10-16",19.2326,19.7098,19.2326,19.4895,13000.0],["2023-10-17",19.5629,20.0768,19.5629,19.7189,14300.0],["2023-10-18",19.4161,19.4253,18.4251,18.7922,14500.0],["2023-10-19",18.627,18.9023,18.5444,18.6637,29700.0],["2023-10-20",18.7188,18.7188,18.3976,18.627,14400.0],["2023-10-23",18.7555,18.8105,18.5811,18.5811,4900.0],["2023-10-24",19.2877,19.2877,18.3517,18.6637,16300.0],["2023-10-25",20.1594,20.1594,18.5811,18.7004,21300.0],["2023-10-26",18.783,19.0766,18.6362,19.0766,21700.0],["2023-10-27",18.9115,19.1776,18.6821,18.6821,8000.0],["2023-10-30",18.9757,19.5721,18.9757,19.3978,7900.0],["2023-10-31",19.0216,19.3703,19.0216,19.3703,9300.0],["2023-11-01",19.1317,19.462,19.095,19.1959,8600.0],["2023-11-02",19.3886,19.9759,19.3886,19.8199,11600.0],["2023-11-03",20.1594,21.3064,20.1318,20.8843,33000.0],["2023-11-06",20.5695,20.9954,20.4121,20.7454,27500.0],["2023-11-07",20.4677,20.8565,20.1992,20.4584,13800.0],["2023-11-08",20.5325,20.5325,19.7456,20.0419,19100.0],["2023-11-09",20.3196,20.3196,19.8382,20.0048,7500.0],["2023-11-10",20.19,20.3381,20.1344,20.2733,17100.0],["2023-11-13",19.94,20.5418,19.8752,20.4121,9100.0],["2023-11-14",20.7732,22.6246,20.7732,22.4395,33600.0],["2023-11-15",22.5876,22.6802,22.1155,22.1155,35100.0],["2023-11-16",21.5878,21.8007,21.3564,21.5138,17000.0],["2023-11-17",21.7359,22.1988,21.7359,22.1988,21700.0],["2023-11-20",21.523,22.2636,21.3471,21.884,13300.0],["2023-11-21",21.3749,21.523,21.3194,21.3194,4500.0],["2023-11-22",21.5693,21.9951,21.4767,21.7544,13000.0],["2023-11-24",21.5508,21.9766,21.5508,21.847,5500.0],["2023-11-27",21.6526,21.7082,21.5415,21.5415,8000.0],["2023-11-28",21.5693,21.5786,21.162,21.3194,8600.0],["2023-11-29",21.56,22.0322,21.3749,21.9766,9900.0],["2023-11-30",21.9766,22.3191,21.8748,22.1525,17100.0],["2023-12-01",22.0877,22.9857,22.0877,22.8005,16800.0],["2023-12-04",23.0134,23.0134,22.7727,22.9486,9800.0],["2023-12-05",22.9949,23.0227,22.5876,22.5876,8000.0],["2023-12-06",23.1338,23.467,22.4024,22.4024,15100.0],["2023-12-07",22.5969,22.7727,22.5228,22.7727,17100.0],["2023-12-08",22.6524,23.0967,22.6524,22.9023,24700.0],["2023-12-11",22.6246,22.6246,22.421,22.5413,24500.0],["2023-12-12",22.5783,23.0597,21.773,22.5228,12900.0],["2023-12-13",22.6154,24.9945,22.097,24.3465,164300.0],["2023-12-14",24.3465,27.2162,24.3465,26.7071,125000.0],["2023-12-15",26.8459,27.3551,26.4016,26.7533,139000.0],["2023-12-18",26.7348,27.0496,26.6423,26.7256,45000.0],["2023-12-19",26.8829,27.568,26.8274,26.8459,54700.0],["2023-12-20",27.1699,27.5124,26.5867,26.5867,58800.0],["2023-12-21",26.9477,27.281,26.7071,26.9848,23100.0],["2023-12-22",27.1699,27.5124,26.8459,27.1236,46300.0],["2023-12-26",27.3736,27.5772,27.1051,27.1607,45500.0],["2023-12-27",27.1051,27.4661,27.1051,27.2995,31700.0],["2023-12-28",27.4661,27.5402,27.3551,27.4569,25600.0],["2023-12-29",27.3273,27.568,27.2069,27.3088,30500.0],["2024-01-02",27.1977,27.5032,26.5404,27.1607,81000.0],["2024-01-03",27.1144,27.2995,26.5775,26.6885,74100.0],["2024-01-04",26.8274,27.0773,26.6145,26.8367,38600.0],["2024-01-05",26.8089,27.281,26.6793,26.994,59200.0],["2024-01-08",27.0959,27.1329,26.8367,27.0773,20100.0],["2024-01-09",26.8459,26.994,26.5219,26.6978,52300.0],["2024-01-10",26.6608,26.8181,26.3923,26.4941,48500.0],["2024-01-11",26.3923,26.5589,26.0868,26.4386,46700.0],["2024-01-12",26.5682,26.6515,26.2905,26.3368,26100.0],["2024-01-16",26.1609,26.2997,25.735,25.7536,33700.0],["2024-01-17",25.5592,25.9665,25.5499,25.6888,31900.0],["2024-01-18",25.6888,25.8739,25.4018,25.5962,24900.0],["2024-01-19",25.6332,25.948,25.4203,25.8554,32100.0],["2024-01-22",25.9017,26.5034,25.9017,26.4664,31500.0],["2024-01-23",26.7533,26.7533,26.3645,26.4016,29300.0],["2024-01-24",26.8459,27.1144,26.6608,26.9477,22800.0],["2024-01-25",27.2903,27.2903,26.8274,27.1884,32200.0],["2024-01-26",27.1884,27.3736,26.8737,26.8737,21600.0],["2024-01-29",26.7256,27.0311,26.5219,26.8737,23400.0],["2024-01-30",26.8644,26.9848,26.7163,26.7348,33600.0],["2024-01-31",26.5682,26.7441,25.4944,25.624,52400.0],["2024-02-01",25.624,26.022,24.6242,25.1148,40100.0],["2024-02-02",24.4668,25.2814,24.4668,24.9389,35600.0],["2024-02-05",24.7244,25.0415,24.5565,24.6218,47200.0],["2024-02-06",24.5752,24.9016,24.5286,24.6871,19700.0],["2024-02-07",24.8457,24.8457,24.0809,24.2861,25500.0],["2024-02-08",24.1275,24.5099,24.0249,24.1462,16100.0],["2024-02-09",24.1275,24.7431,24.0436,24.5472,43800.0],["2024-02-12",24.6685,25.7317,24.6685,25.4612,38000.0],["2024-02-13",24.8084,25.1068,23.8477,24.2208,72200.0],["2024-02-14",24.5472,24.9949,24.398,24.9482,45700.0],["2024-02-15",25.4239,25.9742,25.0602,25.7876,36700.0],["2024-02-16",25.6944,25.8716,25.2654,25.2654,34900.0],["2024-02-20",24.8923,25.4146,24.8923,25.0508,16700.0],["2024-02-21",24.8084,25.0135,24.6218,25.0135,22500.0],["2024-02-22",24.9576,25.1814,24.7244,24.8736,22000.0],["2024-02-23",24.6685,24.9762,24.6685,24.883,10700.0],["2024-02-26",24.7244,25.0135,24.6125,24.7058,14700.0],["2024-02-27",24.9483,25.1348,24.6964,24.6964,15100.0],["2024-02-28",24.6218,24.827,24.4073,24.6685,21600.0],["2024-02-29",24.9296,25.3866,24.8363,25.1348,31700.0],["2024-03-01",25.0602,25.1814,24.6218,24.7151,22000.0],["2024-03-04",24.7524,25.0881,24.4353,24.4353,13700.0],["2024-03-05",25.0881,25.1814,24.771,24.7897,19700.0],["2024-03-06",24.799,25.0229,24.426,24.6685,37600.0],["2024-03-07",24.9109,24.9856,24.6218,24.7058,16300.0],["2024-03-08",25.0229,25.0229,24.6032,24.9016,20500.0],["2024-03-11",24.855,25.0508,24.8084,24.8084,14600.0],["2024-03-12",25.0322,25.0322,24.5659,24.6498,19900.0],["2024-03-13",24.6032,24.883,24.4353,24.5379,21200.0],["2024-03-14",24.3514,24.398,23.9503,24.0343,37600.0],["2024-03-15",23.9037,24.5286,23.8757,23.913,67800.0],["2024-03-18",24.1275,24.1275,23.7824,23.7824,18500.0],["2024-03-19",23.6892,23.9503,23.6892,23.7638,24200.0],["2024-03-20",23.8477,24.5938,23.8384,24.5006,59400.0],["2024-03-21",24.5286,25.1348,24.5286,24.827,78800.0],["2024-03-22",24.7897,25.0415,24.5472,24.5472,26800.0],["2024-03-25",24.5938,24.9576,24.4819,24.5286,15300.0],["2024-03-26",24.7804,24.7804,23.8944,24.0156,107600.0],["2024-03-27",24.4353,24.4913,24.0995,24.4819,26300.0],["2024-03-28",24.7337,25.1348,24.3793,24.9669,65000.0],["2024-04-01",24.9016,25.0508,24.3047,24.37,38600.0],["2024-04-02",24.1648,24.398,23.8571,23.9876,33200.0],["2024-04-03",23.8944,24.0343,23.7918,23.9223,47500.0],["2024-04-04",24.1928,24.3047,23.5959,23.8664,292700.0],["2024-04-05",24.1928,24.1928,23.8011,23.8944,37400.0],["2024-04-08",24.1835,24.2208,23.8571,23.8757,60800.0],["2024-04-09",23.8944,24.4073,23.8944,24.2861,64200.0],["2024-04-10",23.8757,23.8757,23.2229,23.54,70300.0],["2024-04-11",23.7358,23.7358,23.3161,23.3534,42900.0],["2024-04-12",23.2695,23.4747,23.1762,23.3348,52200.0],["2024-04-15",23.3161,23.5959,23.0363,23.3628,63400.0],["2024-04-16",23.2229,23.5493,23.1482,23.4001,34800.0],["2024-04-17",23.3907,23.6705,23.3348,23.4187,28100.0],["2024-04-18",23.3534,23.5959,23.3161,23.3441,86200.0],["2024-04-19",23.2229,24.3887,23.2229,24.2115,84000.0],["2024-04-22",24.2581,24.6218,24.2394,24.2674,43400.0],["2024-04-23",24.5472,24.7617,24.0809,24.1462,64800.0],["2024-04-24",24.9483,25.0322,24.3327,24.4726,104600.0],["2024-04-25",24.3887,24.7058,24.1648,24.6498,70600.0],["2024-04-26",24.6778,24.8084,24.4446,24.6964,43100.0],["2024-04-29",24.6685,24.9762,24.3327,24.5192,68600.0],["2024-04-30",24.342,24.6685,24.2021,24.454,44300.0],["2024-05-01",24.6125,24.7897,24.5006,24.5472,181300.0],["2024-05-02",24.7337,24.7337,24.5286,24.5659,63000.0],["2024-05-03",24.7804,24.9762,24.6218,24.8084,54000.0],["2024-05-06",24.8271,25.1748,24.8084,25.0151,94000.0],["2024-05-07",24.9963,25.2782,24.9587,25.0245,51900.0],["2024-05-08",24.9023,25.0903,24.8929,24.9305,42000.0],["2024-05-09",24.8647,25.0245,24.8271,24.9399,55900.0],["2024-05-10",25.0809,25.1936,24.8459,25.0433,50300.0],["2024-05-13",25.2782,25.2782,24.8084,24.9493,63700.0],["2024-05-14",25.1842,25.1842,24.9775,25.0433,89300.0],["2024-05-15",25.1748,25.2782,25.0245,25.156,92300.0],["2024-05-16",25.0903,25.2876,25.0903,25.203,104800.0],["2024-05-17",25.1842,25.3158,25.0809,25.1373,82300.0],["2024-05-20",25.1091,25.3534,25.0057,25.0151,47100.0],["2024-05-21",24.9399,25.1842,24.9023,25.1842,37600.0],["2024-05-22",25.2312,25.3064,25.0903,25.203,31600.0],["2024-05-23",25.1842,25.2594,24.7802,24.8553,59000.0],["2024-05-24",24.9399,25.0809,24.8084,25.0057,34000.0],["2024-05-28",25.0527,25.0997,24.7426,24.7708,44600.0],["2024-05-29",24.6016,24.6016,24.1506,24.3291,46100.0],["2024-05-30",24.4983,24.4983,24.0848,24.2445,62400.0],["2024-05-31",24.4701,24.7896,24.3479,24.5358,32100.0],["2024-06-03",24.5734,24.5734,23.9626,23.9814,47900.0],["2024-06-04",23.7653,24.0002,23.7183,23.9062,43900.0],["2024-06-05",23.9438,24.0378,23.7935,23.9438,23800.0],["2024-06-06",23.8686,24.0284,23.7277,23.9814,26300.0],["2024-06-07",23.7653,23.9908,23.6995,23.878,24700.0],["2024-06-10",23.8123,23.8498,23.427,23.8123,35300.0],["2024-06-11",23.7277,23.8029,23.4082,23.7371,31000.0],["2024-06-12",23.972,24.611,23.8686,24.113,58300.0],["2024-06-13",24.0566,24.2069,23.7653,24.0566,25000.0],["2024-06-14",23.8686,24.2069,23.6243,23.7371,28800.0],["2024-06-17",23.5585,24.0566,23.5491,23.8686,43300.0],["2024-06-18",23.8686,24.1224,23.7559,23.8029,75500.0],["2024-06-20",23.6055,23.9908,23.5679,23.7935,105200.0],["2024-06-21",23.8311,23.9814,23.5867,23.6713,161400.0],["2024-06-24",23.8029,24.3197,23.8029,24.0472,97200.0],["2024-06-25",24.019,24.1506,23.7559,23.9344,49200.0],["2024-06-26",23.8029,24.3761,23.7559,24.1881,356500.0],["2024-06-27",24.3291,24.8929,24.2069,24.6862,353400.0],["2024-06-28",25.3064,26.0018,25.0245,25.7105,1299700.0],["2024-07-01",25.8138,26.9415,25.6353,26.9415,119800.0],["2024-07-02",26.6126,27.0919,26.0018,26.2273,145900.0],["2024-07-03",26.2085,26.4716,25.936,26.0018,77000.0],["2024-07-05",25.9642,26.03,25.3534,25.4286,208400.0],["2024-07-08",25.7199,25.8044,25.1936,25.4098,142900.0],["2024-07-09",25.4662,25.6917,25.1936,25.3158,87500.0],["2024-07-10",25.4286,25.5695,25.2218,25.4286,98100.0],["2024-07-11",26.0206,26.9791,26.0206,26.622,114700.0],["2024-07-12",26.9321,27.1764,26.622,26.6972,97500.0],["2024-07-15",26.9885,28.0973,26.9885,27.6745,115900.0],["2024-07-16",28.0222,29.2908,27.994,29.1122,131900.0],["2024-07-17",28.8867,29.8546,28.7269,29.5915,134800.0],["2024-07-18",29.319,29.9674,28.6518,29.1122,156100.0],["2024-07-19",29.2062,29.4787,28.9807,29.1028,111400.0],["2024-07-22",29.178,29.817,28.8021,29.6854,108500.0],["2024-07-23",29.7324,30.4184,29.6761,30.2587,132600.0],["2024-07-24",30.8601,32.6361,30.6722,31.7152,133500.0],["2024-07-25",31.5743,33.106,31.5743,32.6831,161800.0],["2024-07-26",32.7113,33.1248,32.0347,32.4106,123500.0],["2024-07-29",32.608,32.6455,31.8938,32.2039,100800.0],["2024-07-30",31.9783,33.4631,31.9783,33.4349,121900.0],["2024-07-31",33.4161,33.9611,32.8429,33.0402,136200.0],["2024-08-01",33.0872,33.0872,31.6588,31.9314,126000.0],["2024-08-02",31.0198,31.5273,30.6628,31.2454,103100.0],["2024-08-05",30.1929,30.8131,29.319,30.0237,105900.0],["2024-08-06",30.0237,30.6252,29.6948,30.1553,64700.0],["2024-08-07",30.3432,30.5782,29.7324,29.817,75000.0],["2024-08-08",30.1104,30.7163,29.9117,30.6311,60200.0],["2024-08-09",30.5648,30.915,29.9306,30.5364,96800.0],["2024-08-12",30.6879,31.0381,29.8643,29.8927,77400.0],["2024-08-13",30.4228,30.5932,29.8359,30.4039,91700.0],["2024-08-14",30.4512,30.6311,29.9211,30.3944,49300.0],["2024-08-15",31.0097,31.7196,30.9908,31.0949,84500.0],["2024-08-16",31.1422,32.1456,30.9245,31.6818,45200.0],["2024-08-19",31.7859,32.7135,31.6723,32.5621,147500.0],["2024-08-20",32.6094,32.6662,32.1361,32.2781,88800.0],["2024-08-21",32.4579,32.4579,31.8995,32.0509,78400.0],["2024-08-22",31.9089,32.4958,31.9089,32.3822,39100.0],["2024-08-23",32.4863,34.6445,32.4863,33.8873,83000.0],["2024-08-26",34.0577,34.1712,33.3667,33.5465,78000.0],["2024-08-27",33.4518,33.6222,33.2247,33.5465,48000.0],["2024-08-28",33.3667,34.0766,33.3667,33.698,52200.0],["2024-08-29",33.9441,34.086,33.698,33.8399,49600.0],["2024-08-30",33.8115,34.0482,33.6601,33.8873,52900.0],["2024-09-03",33.7074,34.0766,33.414,33.7264,57000.0],["2024-09-04",33.6412,33.8589,33.0164,33.0921,45600.0],["2024-09-05",33.1111,33.1489,32.5621,32.988,57400.0],["2024-09-06",33.007,33.2152,32.3728,32.5147,36100.0],["2024-09-09",32.5905,33.2436,32.5621,32.9123,70900.0],["2024-09-10",32.8839,33.3288,32.5715,33.1205,75300.0],["2024-09-11",32.9407,33.0164,32.0036,32.7987,90400.0],["2024-09-12",33.0354,33.0543,32.6094,32.846,46900.0],["2024-09-13",33.2531,33.4424,32.988,33.0827,81600.0],["2024-09-16",33.2152,33.4897,33.0827,33.1489,65500.0],["2024-09-17",33.4329,34.0766,33.1868,33.2436,106300.0],["2024-09-18",33.1679,34.3227,33.13,33.5276,109800.0],["2024-09-19",34.1334,34.6919,33.7358,34.4836,82500.0],["2024-09-20",34.2564,34.5593,33.4518,33.6506,416000.0],["2024-09-23",33.7453,34.0198,33.4234,33.7547,55600.0],["2024-09-24",33.8021,33.9725,33.5938,33.7831,45000.0],["2024-09-25",33.8399,34.0198,33.5086,33.5654,65100.0],["2024-09-26",33.7547,34.228,33.414,33.7074,60300.0],["2024-09-27",34.0198,34.1239,33.6317,33.8399,83800.0],["2024-09-30",33.8115,34.3606,33.7074,34.0387,132400.0],["2024-10-01",33.8967,34.2186,33.0354,33.1773,101500.0],["2024-10-02",33.0354,33.4708,32.7041,32.723,53600.0],["2024-10-03",32.5621,33.007,32.4485,32.723,78600.0],["2024-10-04",33.1489,33.5086,32.9596,33.13,33400.0],["2024-10-07",32.9786,33.1584,32.7608,33.007,34800.0],["2024-10-08",33.1868,33.1868,32.7135,32.9407,32700.0],["2024-10-09",32.9407,33.3193,32.316,33.0638,54100.0],["2024-10-10",32.7798,33.1679,32.6567,33.0354,30500.0],["2024-10-11",33.1773,34.2943,33.1773,33.9346,54500.0],["2024-10-14",33.9251,34.3795,33.8021,34.2091,36100.0],["2024-10-15",34.2848,35.345,34.2659,34.7581,69200.0],["2024-10-16",35.0989,35.7236,35.0232,35.468,162500.0],["2024-10-17",35.5154,35.8372,35.4964,35.7236,85500.0],["2024-10-18",35.8372,35.8372,35.2125,35.2693,56900.0],["2024-10-21",35.1178,35.2787,34.2375,34.4268,64600.0],["2024-10-22",34.3511,34.6445,34.2659,34.4552,51800.0],["2024-10-23",35.2409,36.7364,35.2125,35.5532,251600.0],["2024-10-24",35.7899,35.8467,35.2787,35.7331,201000.0],["2024-10-25",35.9887,35.9887,35.2787,35.3071,94600.0],["2024-10-28",35.6763,35.9224,35.2598,35.7236,109900.0],["2024-10-29",35.6858,35.9129,35.61,35.771,132400.0],["2024-10-30",35.6763,36.4903,35.6763,35.8183,160300.0],["2024-10-31",35.9224,35.9792,35.4302,35.4397,98100.0],["2024-11-01",35.752,35.7804,35.1557,35.3828,78400.0],["2024-11-04",35.2598,35.4207,34.8338,35.2125,64000.0],["2024-11-05",35.2982,35.6506,35.2791,35.4792,91100.0],["2024-11-06",37.3841,39.9938,37.3841,39.0795,324200.0],["2024-11-07",38.9747,38.9747,37.9175,37.9841,191000.0],["2024-11-08",38.3461,38.7175,37.9841,38.2699,124300.0],["2024-11-11",38.9175,39.4795,38.9175,39.1652,169800.0],["2024-11-12",39.2509,39.4319,38.9842,39.1842,130300.0],["2024-11-13",39.0414,39.67,38.8604,38.8985,136500.0],["2024-11-14",39.1271,39.1271,38.3842,38.7175,118800.0],["2024-11-15",38.9556,39.0795,38.3365,38.527,104700.0],["2024-11-18",38.508,38.9175,38.2032,38.2413,89200.0],["2024-11-19",37.927,38.2603,37.6889,38.0222,77100.0],["2024-11-20",37.9556,38.2794,37.3936,37.6984,99200.0],["2024-11-21",37.9556,38.4318,37.7841,38.0508,83200.0],["2024-11-22",38.0984,38.7651,38.0984,38.5651,98100.0],["2024-11-25",38.9175,39.5271,38.1079,38.1937,486300.0],["2024-11-26",38.0032,38.2794,37.6793,37.8889,126100.0],["2024-11-27",38.2032,38.3746,37.7174,37.746,90800.0],["2024-11-29",37.8317,37.9079,37.2793,37.6222,84800.0],["2024-12-02",37.6603,38.0603,37.2317,37.9175,105700.0],["2024-12-03",37.8794,38.6223,37.4126,37.4603,65300.0],["2024-12-04",37.6508,37.7079,37.1936,37.6698,78400.0],["2024-12-05",37.8508,38.1556,37.5174,37.5746,68700.0],["2024-12-06",37.7555,37.7555,37.2412,37.4984,54400.0],["2024-12-09",37.7174,37.7174,37.0221,37.2126,82900.0],["2024-12-10",37.4031,37.8508,36.5269,37.565,123000.0],["2024-12-11",37.7936,37.8698,37.346,37.3746,82900.0],["2024-12-12",37.3936,37.5174,36.8888,37.0507,71900.0],["2024-12-13",37.0698,37.1079,36.5935,36.9364,70100.0],["2024-12-16",36.965,37.0507,36.7078,37.0317,49200.0],["2024-12-17",36.9555,37.1555,36.5269,36.6031,74000.0],["2024-12-18",36.9079,37.0888,34.641,34.8791,129500.0],["2024-12-19",35.3363,35.9173,34.4315,34.5076,126600.0],["2024-12-20",34.1171,35.1363,34.1171,35.0125,236000.0],["2024-12-23",34.7172,35.2315,34.5076,34.7743,95700.0],["2024-12-24",34.8601,35.1553,34.5839,34.9553,39100.0],["2024-12-26",34.7648,35.1934,34.6696,35.0791,56500.0],["2024-12-27",34.8886,35.2315,34.441,34.7553,67100.0],["2024-12-30",34.6981,34.8696,34.2886,34.7648,53200.0],["2024-12-31",35.0029,35.1458,34.6791,34.8696,45200.0],["2025-01-02",35.1458,35.403,34.1267,34.2029,76400.0],["2025-01-03",34.3457,34.3838,33.7743,34.3838,56500.0],["2025-01-06",34.3076,34.5267,33.8886,33.9743,82500.0],["2025-01-07",34.0124,34.06,33.3171,33.5552,74300.0],["2025-01-08",33.5076,33.7171,33.1552,33.4218,113000.0],["2025-01-10",32.9361,33.3933,31.8027,32.3646,81500.0],["2025-01-13",32.1836,32.7265,32.1836,32.4884,163100.0],["2025-01-14",32.6503,33.4504,32.5456,33.4504,186400.0],["2025-01-15",35.3268,35.3268,34.0505,34.2981,99100.0],["2025-01-16",34.1076,34.4029,33.9266,34.2029,96400.0],["2025-01-17",34.5267,34.7648,34.0219,34.3457,110900.0],["2025-01-21",34.5648,35.2696,34.5648,34.6886,105100.0],["2025-01-22",34.5743,34.7458,34.079,34.2124,109000.0],["2025-01-23",34.0981,34.3838,33.9076,34.1457,110800.0],["2025-01-24",34.1457,34.4791,33.2218,34.2791,76800.0],["2025-01-27",34.241,35.0505,34.241,34.822,245800.0],["2025-01-28",34.7172,34.9648,34.3648,34.641,75600.0],["2025-01-29",34.641,35.1363,34.4315,34.6696,141900.0],["2025-01-30",34.9077,35.1553,34.5838,34.8696,86400.0],["2025-01-31",34.6791,35.1077,34.5648,34.6124,159600.0],["2025-02-03",33.7266,34.0314,32.117,32.9932,172100.0],["2025-02-04",33.1075,33.1075,32.4122,32.698,125700.0],["2025-02-05",32.8313,32.9361,32.5646,32.6694,87000.0],["2025-02-06",32.8599,33.2504,32.7646,33.0218,114500.0],["2025-02-07",33.279,33.2885,32.717,32.8694,125500.0],["2025-02-10",32.917,32.917,32.4503,32.4789,105700.0],["2025-02-11",32.3837,33.0504,32.1551,33.0123,189400.0],["2025-02-12",32.6694,32.9551,32.2598,32.2694,101300.0],["2025-02-13",32.3265,32.6599,32.0027,32.2884,84500.0],["2025-02-14",32.2884,32.6819,32.106,32.2884,160200.0],["2025-02-18",32.634,33.2098,31.8277,32.0581,223000.0],["2025-02-19",31.9141,32.6339,31.6261,32.3556,264300.0],["2025-02-20",32.25,33.2194,31.7989,32.1924,142000.0],["2025-02-21",32.5284,32.5572,31.7125,31.7221,114500.0],["2025-02-24",31.9045,31.9813,31.5973,31.5973,123900.0],["2025-02-25",31.8181,32.346,31.7797,31.8661,165900.0],["2025-02-26",31.8181,32.4612,31.5877,31.7989,106400.0],["2025-02-27",31.7317,32.4612,31.6165,31.8181,117100.0],["2025-02-28",32.202,32.7587,31.9429,32.154,142900.0],["2025-03-03",32.1924,32.7395,31.7989,32.0197,120300.0],["2025-03-04",31.7701,32.0101,31.079,31.271,169800.0],["2025-03-05",31.2614,31.5494,30.7623,30.9831,166500.0],["2025-03-06",30.8199,31.079,30.3784,30.6279,156000.0],["2025-03-07",30.4839,30.8391,30.2536,30.5895,114700.0],["2025-03-10",30.3304,31.415,29.313,29.3706,180600.0],["2025-03-11",29.361,29.5721,28.9098,29.1114,183800.0],["2025-03-12",29.3034,29.6969,29.025,29.3993,129900.0],["2025-03-13",29.5241,29.9273,29.121,29.1306,103400.0],["2025-03-14",29.4281,30.196,29.3226,29.5145,136900.0],["2025-03-17",29.3418,29.8025,29.3418,29.5817,149900.0],["2025-03-18",29.7737,30.3784,29.3418,29.4953,97300.0],["2025-03-19",29.6297,29.8025,29.2362,29.5625,122500.0],["2025-03-20",29.4185,29.9752,29.4185,29.5913,105200.0],["2025-03-21",29.3706,29.6009,29.2074,29.2746,465900.0],["2025-03-24",30.4072,31.2902,29.6393,30.0904,185100.0],["2025-03-25",30.052,30.3496,29.6009,29.6105,99000.0],["2025-03-26",29.7257,30.1576,29.2458,29.3226,106200.0],["2025-03-27",29.4953,30.3208,29.0442,29.2842,174600.0],["2025-03-28",29.1978,29.3993,28.7563,28.7947,117000.0],["2025-03-31",28.5931,28.9962,28.5451,28.8043,127300.0],["2025-04-01",28.7467,28.8906,28.3723,28.4875,102700.0],["2025-04-02",28.3244,28.5835,28.1804,28.5643,141500.0],["2025-04-03",27.6621,27.9596,25.8672,25.8768,183800.0],["2025-04-04",25.1377,26.2703,24.5427,25.6368,185400.0],["2025-04-07",24.9746,26.5871,24.7154,25.704,183500.0],["2025-04-08",26.2031,26.8078,25.0706,25.4065,151900.0],["2025-04-09",24.9938,27.115,24.5618,26.2127,184300.0],["2025-04-10",25.9632,26.6639,24.7058,25.2529,184900.0],["2025-04-11",24.9938,25.7232,24.6482,25.1089,137200.0],["2025-04-14",25.2241,25.6177,24.6674,25.3105,191900.0],["2025-04-15",25.2529,26.3855,25.1953,25.7616,136800.0],["2025-04-16",26.3759,26.827,25.5025,25.656,322400.0],["2025-04-17",25.656,26.2703,25.656,25.8672,260100.0],["2025-04-21",25.7232,26.7886,25.4929,25.7232,246900.0],["2025-04-22",26.2991,26.8462,25.7232,26.5007,253000.0],["2025-04-23",27.5373,28.6123,27.0766,27.1726,319800.0],["2025-04-24",27.6237,27.7677,27.0094,27.6333,217600.0],["2025-04-25",27.4605,27.7197,27.2397,27.5949,145200.0],["2025-04-28",27.5949,27.806,27.4029,27.7389,168300.0],["2025-04-29",27.8156,28.8043,27.5757,28.5739,211400.0],["2025-04-30",28.5355,29.1306,28.2668,28.7659,152400.0],["2025-05-01",28.7755,29.1402,28.3915,28.7083,138000.0],["2025-05-02",28.9194,29.3226,28.9098,29.1306,90100.0],["2025-05-05",28.8714,29.3226,28.7947,28.9578,177900.0],["2025-05-06",28.7545,29.2386,28.6577,28.9094,109800.0],["2025-05-07",29.1321,29.2386,28.6287,28.832,85800.0],["2025-05-08",28.9482,29.6355,28.8804,29.5581,75400.0],["2025-05-09",29.5387,29.6646,29.1999,29.471,76600.0],["2025-05-12",30.4779,30.9038,30.2068,30.2552,96500.0],["2025-05-13",30.3036,30.6231,30.2068,30.3036,147300.0],["2025-05-14",30.2939,30.5069,30.0422,30.0712,97200.0],["2025-05-15",30.1487,30.594,30.0422,30.1487,96800.0],["2025-05-16",30.1293,30.2552,29.897,30.0422,81200.0],["2025-05-19",29.7711,30.2552,29.7227,29.9841,89400.0],["2025-05-20",30.0325,30.4488,29.897,29.9357,71800.0],["2025-05-21",29.6452,30.0034,29.0934,29.1031,92300.0],["2025-05-22",28.9578,29.4419,28.6093,28.8223,78000.0],["2025-05-23",28.4157,28.8223,28.3769,28.6771,75400.0],["2025-05-27",28.9094,29.8485,28.8029,29.2192,153300.0],["2025-05-28",29.1708,29.2773,28.7158,28.8513,89900.0],["2025-05-29",28.9675,29.9357,28.6577,28.9772,93600.0],["2025-05-30",28.9578,29.2096,28.7158,29.1031,253800.0],["2025-06-02",29.0546,29.9647,28.5899,28.861,128200.0],["2025-06-03",28.8707,29.3257,28.6964,29.1805,110500.0],["2025-06-04",29.258,29.9841,28.9288,28.9385,111500.0],["2025-06-05",28.9578,29.258,28.5706,28.9966,618600.0],["2025-06-06",29.3935,30.1777,29.3354,29.5484,164600.0],["2025-06-09",29.5678,30.2552,29.5678,29.9744,119800.0],["2025-06-10",29.9841,30.5069,29.8776,30.2068,157600.0],["2025-06-11",30.3326,30.352,29.9163,29.9841,104900.0],["2025-06-12",29.8195,30.1584,29.5387,29.9938,114700.0],["2025-06-13",29.6549,30.0131,29.2483,29.2676,125800.0],["2025-06-16",29.5194,30.1293,28.8417,28.9385,121500.0],["2025-06-17",28.8029,29.0546,28.4544,28.5512,92200.0],["2025-06-18",28.5125,28.9385,28.4641,28.8417,91300.0],["2025-06-20",29.0159,29.0837,28.7448,28.8997,157400.0],["2025-06-23",29.1224,30.4198,29.1224,30.3617,157500.0],["2025-06-24",30.4198,30.9232,30.4198,30.6328,124000.0],["2025-06-25",30.6715,30.6715,30.2842,30.4004,103200.0],["2025-06-26",30.5359,31.0781,30.3036,30.8361,154100.0],["2025-06-27",30.9038,31.1846,30.7489,30.9038,163700.0],["2025-06-30",31.0781,31.1652,30.7683,30.8167,106900.0],["2025-07-01",30.5844,31.9495,30.5844,31.6106,154000.0],["2025-07-02",31.7462,32.3561,31.5719,32.2593,154000.0],["2025-07-03",32.3658,32.9564,32.3658,32.6659,211000.0],["2025-07-07",32.5691,33.179,32.3174,32.4432,126400.0],["2025-07-08",32.4723,32.9467,32.4723,32.5981,211100.0],["2025-07-09",32.7918,32.9176,32.3851,32.6175,128700.0],["2025-07-10",32.54,32.966,32.4239,32.7143,106200.0],["2025-07-11",32.6949,32.724,32.298,32.3077,75700.0],["2025-07-14",32.2302,32.6465,32.1915,32.5013,91600.0],["2025-07-15",32.4626,32.5885,31.659,31.6784,109100.0],["2025-07-16",31.9301,32.0753,31.4654,31.9301,213000.0],["2025-07-17",31.9107,32.5788,31.9107,32.482,255600.0],["2025-07-18",32.6853,32.966,32.4529,32.5013,138100.0],["2025-07-21",32.5885,32.7724,32.3851,32.4626,105400.0],["2025-07-22",32.4432,33.0338,32.4045,32.8305,386900.0],["2025-07-23",33.7212,35.4929,33.4404,35.3477,660800.0],["2025-07-24",35.5898,36.5386,34.031,34.0988,192700.0],["2025-07-25",34.2343,34.9508,33.4017,33.4501,149300.0],["2025-07-28",33.4598,33.5179,33.0822,33.2081,148000.0],["2025-07-29",33.4114,33.4114,32.54,32.5497,130600.0],["2025-07-30",32.5788,32.7724,31.9011,32.0753,192500.0],["2025-07-31",31.9495,32.1528,31.4654,31.8139,197500.0],["2025-08-01",31.5525,32.4723,30.9232,31.1846,180800.0],["2025-08-04",31.1943,31.5622,31.1749,31.5138,118400.0],["2025-08-05",31.5919,31.8067,31.2404,31.4162,182300.0],["2025-08-06",31.4357,31.4845,31.0354,31.3381,140500.0],["2025-08-07",31.4943,31.4943,30.7621,30.8597,142900.0],["2025-08-08",31.1428,31.2697,30.8499,31.2404,116300.0],["2025-08-11",31.299,31.5236,31.1038,31.3966,90800.0],["2025-08-12",31.6505,32.8122,31.6505,32.6658,150000.0],["2025-08-13",32.9782,33.5151,32.7927,33.2027,146600.0],["2025-08-14",32.8122,33.2222,32.7634,33.066,109400.0],["2025-08-15",33.1734,33.2515,32.451,32.5193,189700.0],["2025-08-18",32.4803,32.6267,32.3338,32.4901,92900.0],["2025-08-19",32.5193,33.1734,32.3339,32.3924,95300.0],["2025-08-20",32.5096,33.1344,32.246,32.3534,136500.0],["2025-08-21",32.2265,32.3631,32.1093,32.3631,98400.0],["2025-08-22",32.4998,34.2376,32.4998,33.9935,275700.0],["2025-08-25",33.9935,34.2083,33.5737,33.5737,138500.0],["2025-08-26",33.6323,34.2083,33.5835,33.8959,100200.0],["2025-08-27",33.7982,34.2571,33.7982,34.0911,84700.0],["2025-08-28",34.2961,34.2961,33.8471,33.9935,97700.0],["2025-08-29",34.1204,34.3059,33.9252,34.0228,197000.0],["2025-09-02",33.7104,34.0814,33.5835,33.8763,130000.0],["2025-09-03",33.7592,34.1106,33.6128,33.8178,197600.0],["2025-09-04",33.9544,34.3742,33.8275,34.3742,70400.0],["2025-09-05",34.589,35.1064,34.0911,34.1399,102400.0],["2025-09-08",34.1399,34.2669,33.7494,34.1692,85100.0],["2025-09-09",34.0911,34.2571,33.8764,34.1009,151500.0],["2025-09-10",34.1399,34.4914,33.9252,34.1009,78800.0],["2025-09-11",34.2278,34.7062,33.9252,34.5402,109500.0],["2025-09-12",34.5207,34.5597,33.974,34.4035,94700.0],["2025-09-15",34.4426,34.5597,34.0618,34.1302,86900.0],["2025-09-16",34.1204,34.1595,33.5347,33.8666,100200.0],["2025-09-17",33.9349,35.0381,33.8861,34.0618,189800.0],["2025-09-18",34.2083,34.9698,34.2083,34.9014,134300.0],["2025-09-19",34.8917,34.9991,34.5012,34.6085,198400.0],["2025-09-22",34.5695,34.6671,34.0911,34.218,89300.0],["2025-09-23",34.7062,34.7745,34.0911,34.1302,80700.0],["2025-09-24",34.1497,34.3157,33.7201,33.8373,70500.0],["2025-09-25",33.7006,33.8568,33.5542,33.769,53500.0],["2025-09-26",33.8471,34.0033,33.6323,33.7787,62400.0],["2025-09-29",33.8275,34.7062,33.0758,33.2515,97800.0],["2025-09-30",33.2515,33.8666,32.8025,33.1734,103000.0],["2025-10-01",33.0465,34.1009,32.6072,32.8806,97500.0],["2025-10-02",32.8122,33.3589,32.3534,32.6951,107400.0],["2025-10-03",32.6755,33.3101,32.6755,32.9294,61900.0],["2025-10-06",33.2906,34.4133,32.9391,33.1246,108400.0],["2025-10-07",33.2027,33.5054,32.861,32.9098,79100.0],["2025-10-08",33.0953,33.0953,32.7732,32.8317,49600.0],["2025-10-09",32.7536,32.9294,32.4901,32.7536,76800.0],["2025-10-10",32.9391,34.1985,31.5236,31.5626,139000.0],["2025-10-13",31.8848,32.2265,31.504,32.1874,89700.0],["2025-10-14",31.9726,33.6713,31.9726,33.3882,132100.0],["2025-10-15",33.5835,33.5835,32.5779,32.7341,115700.0],["2025-10-16",32.6658,32.6658,31.1135,31.3674,165700.0],["2025-10-17",31.6212,31.8945,31.1233,31.5236,170400.0],["2025-10-20",31.67,32.5291,31.5333,32.5193,137100.0],["2025-10-21",32.4217,32.8903,32.3631,32.5877,189600.0],["2025-10-22",33.3589,34.6671,32.9587,34.013,177000.0],["2025-10-23",33.974,33.974,33.2418,33.3296,151900.0],["2025-10-24",33.5737,34.1204,33.4468,33.7885,104300.0],["2025-10-27",33.8373,34.1009,33.3687,33.3687,312900.0],["2025-10-28",33.2906,33.6128,33.0953,33.232,103400.0],["2025-10-29",33.2418,33.4175,32.1581,32.412,113400.0],["2025-10-30",32.3143,33.0465,32.285,32.3241,74800.0],["2025-10-31",32.4315,32.5779,31.9141,32.4901,100900.0],["2025-11-03",32.1093,32.861,31.7286,32.7732,284300.0],["2025-11-04",32.5486,32.9196,32.3631,32.6463,140800.0],["2025-11-05",32.6659,33.719,32.6463,33.5222,139100.0],["2025-11-06",33.4632,33.7289,33.0203,33.1679,94900.0],["2025-11-07",33.2171,33.5813,32.9809,33.2171,126700.0],["2025-11-10",33.5419,33.8962,33.2368,33.6698,84800.0],["2025-11-11",33.7092,33.8962,33.4632,33.7289,78200.0],["2025-11-12",33.6994,34.3883,33.6994,33.8864,67700.0],["2025-11-13",33.7683,34.2899,33.66,33.7879,110400.0],["2025-11-14",33.7584,34.0832,33.2663,33.8962,148500.0],["2025-11-17",33.8568,33.906,32.9809,33.099,175000.0],["2025-11-18",32.9907,34.0045,32.8726,33.0399,127800.0],["2025-11-19",32.971,33.2466,32.8037,33.0399,124000.0],["2025-11-20",33.4632,34.0143,33.0695,33.1679,145200.0],["2025-11-21",33.2171,34.9296,33.2171,34.6934,514100.0],["2025-11-24",34.654,35.1363,34.2997,34.5753,121200.0],["2025-11-25",34.6442,35.6481,34.6442,35.5201,366000.0],["2025-11-26",35.4906,35.6186,35.2052,35.3233,169400.0],["2025-11-28",35.3135,35.5005,35.0773,35.1954,88400.0],["2025-12-01",34.9296,35.8646,34.9296,35.717,349400.0],["2025-12-02",35.8942,36.0319,35.5398,35.6481,201000.0],["2025-12-03",35.717,36.5634,35.6776,36.3272,296200.0],["2025-12-04",36.3666,36.7406,36.2977,36.4256,291200.0],["2025-12-05",36.4256,36.5929,36.2977,36.3567,374200.0],["2025-12-08",36.5142,37.0457,36.5044,36.8488,550300.0],["2025-12-09",36.8095,37.3016,36.5044,36.6028,365000.0],["2025-12-10",36.5634,37.4886,36.5634,37.3409,621100.0],["2025-12-11",37.3803,37.774,37.3409,37.459,476200.0],["2025-12-12",37.459,37.646,37.0358,37.2228,330900.0],["2025-12-15",37.4,37.7149,37.2524,37.4492,413000.0],["2025-12-16",37.5575,37.6657,37.1146,37.1638,311800.0],["2025-12-17",37.1638,37.6953,36.7209,36.7603,238000.0],["2025-12-18",37.1244,37.3803,36.7209,37.0654,468600.0],["2025-12-19",37.1933,37.3902,35.8056,36.0319,518900.0],["2025-12-22",36.1697,36.4158,35.5497,35.6875,237700.0],["2025-12-23",35.6284,36.0516,35.3528,35.5694,226400.0],["2025-12-24",35.6284,35.963,35.402,35.5694,167200.0],["2025-12-26",35.6284,35.6678,35.3332,35.3725,178700.0],["2025-12-29",35.4414,35.589,35.1166,35.156,144800.0],["2025-12-30",35.0576,35.1658,34.9001,34.9296,180900.0],["2025-12-31",35.0576,35.0576,34.7918,34.8607,193800.0],["2026-01-02",34.8607,34.9493,34.2997,34.3588,241800.0],["2026-01-05",34.2899,35.4119,34.2505,34.969,214300.0],["2026-01-06",34.8214,35.0773,34.6639,34.9296,223800.0],["2026-01-07",34.9296,34.9788,34.5359,34.8017,242900.0],["2026-01-08",34.782,35.9335,34.7033,35.6973,177600.0],["2026-01-09",35.7465,36.091,35.1658,35.2249,133700.0],["2026-01-12",35.0379,35.3528,34.7623,35.1461,124000.0],["2026-01-13",35.2052,35.6481,34.9592,35.3233,194700.0],["2026-01-14",35.3824,35.6678,35.2446,35.4906,430700.0],["2026-01-15",35.4906,36.5831,35.4316,36.4748,454600.0],["2026-01-16",36.4256,36.711,36.1008,36.1205,239600.0],["2026-01-20",35.5398,36.0221,35.3036,35.4316,136200.0],["2026-01-21",35.717,37.0949,35.6875,36.8685,849800.0],["2026-01-22",37.0063,37.6264,36.9965,37.0457,583200.0],["2026-01-23",37.2031,37.2819,35.3824,35.6284,224700.0],["2026-01-26",35.5005,35.8253,34.8607,35.4709,211800.0],["2026-01-27",35.4709,35.7564,35.3922,35.4906,174400.0],["2026-01-28",35.1068,35.7071,33.8273,34.0241,481600.0],["2026-01-29",34.221,34.9296,34.093,34.8509,358600.0],["2026-01-30",34.7525,35.53,34.7525,35.4513,593200.0],["2026-02-02",35.6383,37.0555,35.5005,36.8685,255000.0],["2026-02-03",36.7996,37.6165,36.7996,37.4689,248200.0],["2026-02-04",37.774,38.5417,37.774,38.3055,224100.0],["2026-02-05",38.0988,38.768,37.9019,38.6992,232000.0],["2026-02-06",39.0535,39.4471,38.6893,38.8566,236000.0],["2026-02-09",38.9157,40.077,38.6598,38.6696,129400.0],["2026-02-10",38.4018,38.8481,37.3704,37.5886,126700.0],["2026-02-11",37.7473,38.1837,36.6662,36.7852,128700.0],["2026-02-12",37.2117,37.5192,36.5075,37.0729,158000.0],["2026-02-13",37.0927,37.5787,36.7852,37.3307,125900.0],["2026-02-17",37.4894,38.1043,37.0927,37.4299,112500.0],["2026-02-18",37.2712,38.025,37.1026,37.3109,219800.0],["2026-02-19",37.1919,37.6878,37.0332,37.4596,228900.0],["2026-02-20",37.5192,37.8464,37.1026,37.7671,290300.0],["2026-02-23",37.7274,37.9555,35.4364,35.7935,187400.0],["2026-02-24",35.7637,36.2001,35.5951,35.853,142100.0],["2026-02-25",36.0513,36.8943,35.853,36.7952,102100.0],["2026-02-26",36.9142,37.5787,36.567,37.0729,157100.0],["2026-02-27",36.4084,36.8547,35.4562,35.6447,122300.0],["2026-03-02",35.2579,36.5373,35.2579,36.2001,375200.0],["2026-03-03",35.5951,36.329,34.9504,36.21,263900.0],["2026-03-04",36.5571,36.6662,36.0017,36.1406,112600.0],["2026-03-05",35.6645,35.7935,35.1885,35.3273,121300.0],["2026-03-06",34.4248,34.9901,34.0479,34.9405,180800.0],["2026-03-09",34.4149,34.8513,33.552,34.7322,217200.0],["2026-03-10",34.7025,35.5554,34.3157,34.8711,203400.0],["2026-03-11",34.4347,34.6331,33.7702,33.9388,138000.0],["2026-03-12",33.2545,34.038,33.0859,33.919,173100.0],["2026-03-13",33.919,35.3967,33.4033,33.919,129800.0],["2026-03-16",34.5041,35.2579,33.9983,34.3058,149300.0],["2026-03-17",34.514,34.7918,33.9289,34.1074,155500.0],["2026-03-18",33.8694,34.0677,33.6314,33.7305,152900.0],["2026-03-19",33.5124,34.7422,33.5124,34.4645,267000.0],["2026-03-20",34.6331,34.7422,34.1173,34.4744,1185100.0],["2026-03-23",35.1587,35.8232,34.5736,35.1389,204500.0],["2026-03-24",34.7422,35.5356,34.4446,35.0893,145800.0],["2026-03-25",35.4364,35.5852,34.7223,34.9802,132900.0],["2026-03-26",34.7322,35.1389,34.7025,35.0595,117400.0],["2026-03-27",34.8017,34.9703,34.2264,34.6926,96500.0],["2026-03-30",35.1091,35.3868,34.8612,35.2678,155900.0],["2026-03-31",35.7637,35.9819,35.2083,35.7835,299100.0],["2026-04-01",35.6844,36.4877,35.6348,35.9918,163500.0],["2026-04-02",35.4364,36.1802,35.3372,36.1703,120400.0],["2026-04-06",36.1406,36.4679,35.8728,36.3984,142600.0],["2026-04-07",36.2893,37.0729,35.9323,36.9142,171800.0],["2026-04-08",37.7175,38.0746,37.4001,37.7274,134200.0],["2026-04-09",37.4497,38.7291,37.4497,38.63,125600.0],["2026-04-10",38.4812,38.8184,37.6977,38.0746,108900.0],["2026-04-13",37.9853,38.1241,37.7869,38.1043,69600.0],["2026-04-14",37.9555,38.263,37.3406,38.1341,104800.0],["2026-04-15",38.0646,38.3027,37.6183,38.1341,94200.0],["2026-04-16",38.0051,38.2729,36.6761,37.7274,91800.0],["2026-04-17",38.3423,39.3936,38.3423,38.8382,90500.0],["2026-04-20",38.7291,38.868,38.3126,38.3721,86600.0],["2026-04-21",38.3126,38.6597,37.3505,37.4299,101000.0],["2026-04-22",37.6183,38.0646,35.248,35.5753,147600.0],["2026-04-23",35.5356,36.3885,35.1587,36.3489,128000.0],["2026-04-24",36.1604,36.6761,35.8331,36.21,409700.0],["2026-04-27",36.1406,36.9836,36.1406,36.8646,124200.0],["2026-04-28",37.0133,37.2613,36.8745,37.0927,146300.0],["2026-04-29",36.8447,37.2514,35.972,36.2298,134300.0],["2026-04-30",35.972,36.6662,35.8926,36.4381,143700.0],["2026-05-01",36.4381,37.1026,36.091,36.8844,93300.0],["2026-05-04",36.5869,37.053,35.972,36.21,70400.0],["2026-05-05",36.27,36.99,36.2,36.9,93300.0],["2026-05-06",37.06,37.47,36.62,36.96,78700.0],["2026-05-07",36.75,37.3,36.75,36.92,84600.0],["2026-05-08",36.92,37.17,36.59,37.04,89900.0],["2026-05-11",37.18,37.29,36.06,36.17,125000.0],["2026-05-12",36.31,36.41,35.36,36.13,82800.0],["2026-05-13",36.02,36.41,35.49,35.6,122300.0],["2026-05-14",35.77,36.21,35.77,36.03,86800.0],["2026-05-15",35.79,36.09,34.86,35.19,123800.0],["2026-05-18",35.35,35.91,35.35,35.85,67400.0],["2026-05-19",35.93,36.02,35.37,35.79,86100.0],["2026-05-20",35.83,36.77,35.83,36.67,104900.0],["2026-05-21",36.38,36.8,35.77,36.76,90500.0],["2026-05-22",36.94,37.2,36.61,36.61,68900.0],["2026-05-26",36.71,37.21,36.45,37.13,104300.0],["2026-05-27",37.32,37.59,36.75,37.08,96500.0],["2026-05-28",36.97,37.58,36.49,37.13,52100.0],["2026-05-29",37.07,37.5,36.91,37.13,70500.0],["2026-06-01",36.9,37.19,36.19,36.71,117500.0],["2026-06-02",36.56,38.29,36.53,37.58,125200.0],["2026-06-03",37.42,37.64,35.86,36.15,220600.0],["2026-06-04",36.69,37.55,36.45,37.47,104700.0],["2026-06-05",37.46,37.99,37.42,37.69,80800.0],["2026-06-08",37.83,38.49,36.74,37.84,73100.0],["2026-06-09",38.03,39.09,38.03,38.43,149100.0],["2026-06-10",38.65,39.44,37.37,38.97,130400.0],["2026-06-11",39.19,39.34,38.45,39.14,85800.0],["2026-06-12",39.39,40.0,39.39,39.94,107500.0],["2026-06-15",39.99,40.33,39.02,39.09,178900.0],["2026-06-16",39.4,39.67,38.72,39.17,144800.0],["2026-06-17",39.06,39.51,38.0,38.48,177200.0],["2026-06-18",39.09,39.31,38.54,39.03,458300.0],["2026-06-22",38.99,39.97,38.49,39.09,177800.0],["2026-06-23",39.09,39.96,39.09,39.75,264900.0],["2026-06-24",39.9,40.8,39.71,40.67,258600.0],["2026-06-25",40.52,41.0,40.47,40.73,137200.0],["2026-06-26",40.93,41.52,40.41,41.23,572700.0],["2026-06-29",41.01,41.23,40.365,40.73,181826.0],["2026-07-09",39.58,40.18,39.47,39.92,123751.433727],["2026-07-10",40.05,40.49,39.55,40.26,91506.2495],["2026-07-13",40.35,40.805,39.975,40.71,108208.491],["2026-07-14",40.82,40.98,40.25,40.42,185353.8198],["2026-07-15",40.5,41.23,40.5,40.97,143196.044],["2026-07-16",41.01,42.54,40.7675,42.08,160268.327552],["2026-07-17",41.79,42.095,41.09,41.34,132468.477871],["2026-07-20",41.28,41.67,40.76,41.21,84282.524234],["2026-07-21",40.9,41.5,40.77,41.26,124556.223539],["2026-07-22",41.05,41.705,40.38,41.37,122187.968461],["2026-07-23",40.96,42.03,40.4893,41.96,152924.525223],["2026-07-24",42.12,43,40.495,42.56,140147.886627],["2026-07-27",42.68,42.99,40.75,42.56,110360.246902],["2026-07-28",42.65,43.78,42.65,43.63,90527.26862],["2026-07-29",43.41,43.765,42.66,43.28,138862.872447],["2026-07-30",43.36,43.475,42.65,42.79,106020.107136],["2026-07-31",42.8,42.935,41.9901,42.73,115615.61921]]}