{"t":"PLOW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-05-05",5.7708,6.1299,5.6067,5.7914,2975100.0],["2010-05-06",5.7708,6.053,5.7708,5.8939,466900.0],["2010-05-07",5.9247,5.9247,5.776,5.8991,120000.0],["2010-05-10",6.0119,6.0119,5.7965,5.9247,61200.0],["2010-05-11",5.8478,5.9247,5.8478,5.8991,22600.0],["2010-05-12",5.8991,6.0632,5.7708,5.8478,275800.0],["2010-05-13",5.8221,5.8888,5.7657,5.8067,87800.0],["2010-05-14",5.7452,5.935,5.6888,5.935,10200.0],["2010-05-17",5.976,5.9812,5.8427,5.858,89200.0],["2010-05-18",5.8683,5.976,5.8683,5.9247,24000.0],["2010-05-19",5.9299,6.0889,5.817,6.0889,40900.0],["2010-05-20",6.0889,6.0889,5.8786,5.9504,23400.0],["2010-05-21",5.9504,6.2787,5.8375,6.0017,112500.0],["2010-05-24",6.094,6.1812,5.9812,5.9812,23000.0],["2010-05-25",5.9863,6.0171,5.7965,6.0119,84700.0],["2010-05-26",6.1556,6.2069,5.9914,6.0119,45800.0],["2010-05-27",6.1043,6.1812,6.0427,6.1812,14000.0],["2010-05-28",6.1812,6.2428,6.053,6.0786,32400.0],["2010-06-01",6.0837,6.1402,6.0068,6.0581,14800.0],["2010-06-02",6.0119,6.0171,5.7862,5.9093,14800.0],["2010-06-03",5.8888,6.053,5.8888,5.9965,13200.0],["2010-06-04",5.9247,6.0684,5.9196,5.9914,8400.0],["2010-06-07",5.9658,6.0017,5.8991,5.9965,5800.0],["2010-06-08",5.8837,6.094,5.8324,5.976,24000.0],["2010-06-09",5.9196,6.1709,5.9196,6.0786,4200.0],["2010-06-10",6.1197,6.1402,6.0171,6.0786,8000.0],["2010-06-11",6.0735,6.1145,6.0478,6.1145,5600.0],["2010-06-14",6.2069,6.2428,6.1197,6.1556,45400.0],["2010-06-15",6.1402,6.1915,5.9606,6.0632,42300.0],["2010-06-16",5.9504,6.0376,5.858,6.0376,24200.0],["2010-06-17",6.0632,6.2017,6.053,6.0991,19200.0],["2010-06-18",6.1248,6.1299,6.0068,6.0632,24200.0],["2010-06-21",6.0889,6.1043,5.8991,5.976,11000.0],["2010-06-22",6.0376,6.0376,5.8991,5.9196,11400.0],["2010-06-23",5.8837,6.0273,5.8786,6.0273,19600.0],["2010-06-24",5.9863,6.3915,5.8478,6.1966,93800.0],["2010-06-25",6.2274,6.4326,6.1145,6.3505,860200.0],["2010-06-28",6.3864,6.3864,6.0119,6.0222,10600.0],["2010-06-29",5.9401,6.0017,5.8529,5.8991,29400.0],["2010-06-30",5.8837,5.976,5.8426,5.8991,38400.0],["2010-07-01",5.935,6.0427,5.8426,5.9401,16600.0],["2010-07-02",5.9709,6.135,5.8837,6.1197,34300.0],["2010-07-06",6.1504,6.1504,5.8888,5.9093,13200.0],["2010-07-07",5.9504,6.0273,5.8939,6.0273,19600.0],["2010-07-08",6.053,6.2479,6.053,6.1556,32400.0],["2010-07-09",6.1248,6.1607,6.0991,6.1504,18700.0],["2010-07-12",6.0991,6.1504,5.9709,5.9863,15200.0],["2010-07-13",6.0376,6.1556,6.0376,6.1145,36900.0],["2010-07-14",6.0837,6.1607,6.0171,6.1504,16200.0],["2010-07-15",6.1402,6.1402,5.8632,5.9196,21500.0],["2010-07-16",5.9042,5.9247,5.7554,5.776,22600.0],["2010-07-19",5.8067,5.8324,5.5195,5.5862,35400.0],["2010-07-20",5.54,5.8478,5.2322,5.8375,71300.0],["2010-07-21",5.8632,5.8991,5.6477,5.6734,23100.0],["2010-07-22",5.7144,5.9709,5.6939,5.858,38400.0],["2010-07-23",5.8119,6.1658,5.7914,6.1299,124900.0],["2010-07-26",6.1709,6.2889,6.1402,6.1453,51600.0],["2010-07-27",6.1863,6.2633,5.8478,6.0991,59100.0],["2010-07-28",6.0684,6.1453,5.9093,5.9709,31700.0],["2010-07-29",6.0017,6.053,5.5144,5.7708,69600.0],["2010-07-30",5.658,6.0991,5.658,6.0786,109900.0],["2010-08-02",6.1299,6.1299,5.9504,5.9914,37100.0],["2010-08-03",5.9914,6.0171,5.8067,5.9504,11600.0],["2010-08-04",5.9811,5.9811,5.6221,5.8991,106100.0],["2010-08-05",5.8683,5.8683,5.7093,5.7349,16100.0],["2010-08-06",5.6836,5.9709,5.6426,5.7247,15400.0],["2010-08-09",5.7503,5.8273,5.5349,5.7965,85200.0],["2010-08-10",6.1504,6.1504,5.8478,5.8632,197900.0],["2010-08-11",5.7914,5.9299,5.7247,5.8837,85800.0],["2010-08-12",5.7965,5.8991,5.54,5.6939,55200.0],["2010-08-13",5.658,5.7965,5.5708,5.7452,27400.0],["2010-08-16",5.699,5.8786,5.6888,5.8529,43100.0],["2010-08-17",5.9042,5.9196,5.7247,5.7862,42300.0],["2010-08-18",5.7965,5.8478,5.7093,5.7862,30900.0],["2010-08-19",5.7811,5.7914,5.6734,5.6836,33500.0],["2010-08-20",5.6477,5.9299,5.6477,5.9145,137600.0],["2010-08-23",5.9709,5.9709,5.8324,5.858,82800.0],["2010-08-24",5.7965,5.8221,5.6118,5.6939,95600.0],["2010-08-25",5.6631,5.8837,5.6529,5.8786,27500.0],["2010-08-26",5.8734,5.8734,5.7247,5.776,27100.0],["2010-08-27",5.8273,5.8837,5.7862,5.858,49600.0],["2010-08-30",5.8119,5.8119,5.6375,5.776,47800.0],["2010-08-31",5.776,5.858,5.6939,5.8273,77500.0],["2010-09-01",5.8478,6.1299,5.7657,6.0991,62600.0],["2010-09-02",6.0735,6.2069,6.0171,6.1658,65600.0],["2010-09-03",6.2992,6.489,6.253,6.3248,52700.0],["2010-09-07",6.3248,6.5095,6.1556,6.2992,43800.0],["2010-09-08",6.3351,6.4582,6.2325,6.2941,37300.0],["2010-09-09",6.371,6.4582,6.1248,6.2171,27500.0],["2010-09-10",6.2222,6.3454,6.1248,6.33,28700.0],["2010-09-13",6.3761,6.6634,6.1812,6.5813,36300.0],["2010-09-14",6.5864,6.6685,6.489,6.5505,47800.0],["2010-09-15",6.5403,6.6121,6.2069,6.4839,44700.0],["2010-09-16",6.4839,6.6018,6.0991,6.1043,52900.0],["2010-09-17",6.1607,6.1607,5.8221,6.0017,110000.0],["2010-09-20",6.0478,6.0478,5.8067,5.9965,245300.0],["2010-09-21",6.0242,6.0763,5.8678,5.9929,126100.0],["2010-09-22",5.9877,6.0815,5.8626,5.8991,228800.0],["2010-09-23",5.8782,6.0085,5.8626,5.9199,151400.0],["2010-09-24",5.9825,6.0711,5.9408,6.0711,83400.0],["2010-09-27",6.0763,6.2691,6.0085,6.2587,38900.0],["2010-09-28",6.2899,6.4202,6.2795,6.342,29700.0],["2010-09-29",6.342,6.3942,6.3056,6.342,25300.0],["2010-09-30",6.3837,6.4567,6.2274,6.4358,48500.0],["2010-10-01",6.4463,6.5922,6.2378,6.5036,24000.0],["2010-10-04",6.4619,6.5661,6.4463,6.4827,62600.0],["2010-10-05",6.5661,6.8736,6.5661,6.7954,75200.0],["2010-10-06",6.7589,7.1029,6.7589,7.0299,117000.0],["2010-10-07",7.0872,7.0872,6.9465,7.0247,114300.0],["2010-10-08",7.0299,7.2957,7.0299,7.2748,22400.0],["2010-10-11",7.2905,7.2957,7.1915,7.2123,19200.0],["2010-10-12",7.181,7.181,6.9882,7.082,9900.0],["2010-10-13",7.1289,7.1394,7.0351,7.1029,24000.0],["2010-10-14",7.1237,7.1602,6.9465,7.0716,43900.0],["2010-10-15",7.1029,7.155,6.7746,6.884,78000.0],["2010-10-18",6.9101,7.254,6.8788,7.181,71200.0],["2010-10-19",7.1029,7.1341,6.9622,7.082,39000.0],["2010-10-20",7.1289,7.2019,7.0039,7.181,65700.0],["2010-10-21",7.2279,7.2801,7.0925,7.1706,91000.0],["2010-10-22",7.2019,7.4155,7.1341,7.3426,73500.0],["2010-10-25",7.3791,7.5302,7.3791,7.4312,17600.0],["2010-10-26",7.4364,7.4364,7.2905,7.3947,27900.0],["2010-10-27",7.3843,7.4625,7.1602,7.4625,62000.0],["2010-10-28",7.5094,7.8168,7.3061,7.3739,54700.0],["2010-10-29",7.3322,7.5927,7.2957,7.5146,254400.0],["2010-11-01",7.5667,7.5667,7.4155,7.4468,34700.0],["2010-11-02",7.1081,7.452,6.8058,7.3426,152100.0],["2010-11-03",7.3217,7.3217,7.0716,7.2019,49000.0],["2010-11-04",7.2957,7.4885,7.1341,7.4572,49100.0],["2010-11-05",7.4833,7.5771,7.2696,7.5354,54800.0],["2010-11-08",7.5615,7.6292,7.4468,7.5302,59600.0],["2010-11-09",7.5094,7.8429,7.4468,7.6136,65400.0],["2010-11-10",7.6501,7.9471,7.5927,7.8637,24000.0],["2010-11-11",7.8064,8.1503,7.7855,7.8168,79800.0],["2010-11-12",7.7803,7.9367,7.7803,7.8585,39200.0],["2010-11-15",7.9002,8.067,7.6761,7.8481,62900.0],["2010-11-16",7.8064,7.9731,7.7595,7.796,91900.0],["2010-11-17",7.7803,7.9054,7.7282,7.8585,43000.0],["2010-11-18",7.8846,7.895,7.7751,7.8533,391500.0],["2010-11-19",7.5041,7.7074,7.2592,7.5406,295000.0],["2010-11-22",7.4937,7.5563,7.4781,7.551,66900.0],["2010-11-23",7.4833,7.6605,7.4833,7.6448,46300.0],["2010-11-24",7.697,7.7491,7.5198,7.6605,102600.0],["2010-11-26",7.6084,7.6761,7.5771,7.6605,31900.0],["2010-11-29",7.6188,7.7022,7.5302,7.6865,64300.0],["2010-11-30",7.6344,7.8012,7.5563,7.6865,469400.0],["2010-12-01",7.7908,7.7908,7.6344,7.6709,73400.0],["2010-12-02",7.7074,7.7751,7.5406,7.7386,120000.0],["2010-12-03",7.7074,7.8481,7.5979,7.8429,120600.0],["2010-12-06",7.8272,7.9419,7.8012,7.8846,47700.0],["2010-12-07",7.9471,7.9471,7.8533,7.9158,22700.0],["2010-12-08",7.9367,7.9419,7.7282,7.8116,155400.0],["2010-12-09",7.8689,7.9054,7.6448,7.7282,77000.0],["2010-12-10",7.7126,7.9471,7.624,7.9054,98900.0],["2010-12-13",7.9106,7.9419,7.8012,7.8429,44100.0],["2010-12-14",7.9054,8.1816,7.7282,7.7908,81200.0],["2010-12-15",7.7699,7.8533,7.6709,7.8168,50800.0],["2010-12-16",7.8533,7.9315,7.7908,7.8793,41100.0],["2010-12-17",7.9216,8.0008,7.5836,7.7209,180800.0],["2010-12-20",7.7262,8.0431,7.7156,8.0272,35600.0],["2010-12-21",8.0747,8.4444,8.0272,8.4127,38500.0],["2010-12-22",8.4339,8.4339,8.08,8.2543,43000.0],["2010-12-23",8.2385,8.5184,8.2279,8.492,29300.0],["2010-12-27",8.492,8.8933,8.492,8.6398,63200.0],["2010-12-28",8.6345,8.6609,8.4391,8.4391,50100.0],["2010-12-29",8.4391,8.4391,8.1592,8.1804,54100.0],["2010-12-30",8.1909,8.492,8.1645,8.249,76300.0],["2010-12-31",8.2385,8.2385,7.9797,8.0008,34800.0],["2011-01-03",8.0642,8.1592,8.0219,8.0536,39700.0],["2011-01-04",8.0378,8.117,7.7262,7.8899,43200.0],["2011-01-05",7.9163,8.0642,7.7579,7.9216,110500.0],["2011-01-06",7.9216,7.9586,7.8424,7.8793,33700.0],["2011-01-07",7.8741,7.8741,7.7368,7.7843,38500.0],["2011-01-10",7.7632,7.9374,7.7632,7.8371,50800.0],["2011-01-11",7.8846,7.9216,7.8107,7.8846,61800.0],["2011-01-12",7.9216,7.9691,7.8741,7.911,59400.0],["2011-01-13",7.9005,8.1962,7.9005,8.0642,21000.0],["2011-01-14",8.0959,8.1751,7.9744,8.0431,50000.0],["2011-01-18",8.0114,8.0642,7.5836,7.8213,78700.0],["2011-01-19",7.779,8.0747,7.7632,7.8529,52800.0],["2011-01-20",7.8635,7.9427,7.7896,7.8001,28300.0],["2011-01-21",7.8107,7.8318,7.6839,7.6945,33500.0],["2011-01-24",7.6734,7.7209,7.573,7.5889,15000.0],["2011-01-25",7.5625,7.8318,7.5308,7.8213,39400.0],["2011-01-26",7.8054,8.0114,7.8054,7.9058,21400.0],["2011-01-27",7.9216,8.1804,7.8899,7.9216,42400.0],["2011-01-28",7.9269,7.9322,7.6364,7.6628,25600.0],["2011-01-31",7.7104,7.8213,7.6311,7.6998,20300.0],["2011-02-01",7.7156,8.1064,7.6945,7.948,147000.0],["2011-02-02",7.9216,8.2649,7.9216,8.1434,36500.0],["2011-02-03",8.1276,8.323,7.8424,8.117,121600.0],["2011-02-04",8.1434,8.2121,8.0853,8.2068,42700.0],["2011-02-07",8.1856,8.5659,8.1856,8.3388,30700.0],["2011-02-08",8.323,8.3863,8.3071,8.3863,6300.0],["2011-02-09",8.3546,8.5976,8.3546,8.5712,38200.0],["2011-02-10",8.5395,8.9567,8.2754,8.8194,82400.0],["2011-02-11",8.8141,8.9356,8.7243,8.8247,64200.0],["2011-02-14",8.793,8.793,8.6345,8.7138,25100.0],["2011-02-15",8.7349,8.7349,8.6345,8.6451,20800.0],["2011-02-16",8.6821,8.6821,8.381,8.4127,46900.0],["2011-02-17",8.4286,8.5817,8.1592,8.4391,91100.0],["2011-02-18",8.4761,8.4761,8.3494,8.3863,25000.0],["2011-02-22",8.3599,8.4761,8.2543,8.3282,77600.0],["2011-02-23",8.3177,8.4339,8.2015,8.2173,101200.0],["2011-02-24",8.2754,8.4444,8.1804,8.3811,53600.0],["2011-02-25",8.4339,8.6557,8.3388,8.6504,20900.0],["2011-02-28",8.6557,8.6715,8.3811,8.4497,130800.0],["2011-03-01",8.5078,8.5342,8.0431,8.2068,143300.0],["2011-03-02",8.1857,8.2754,8.1645,8.2596,44400.0],["2011-03-03",8.2807,8.2807,8.1487,8.1962,62600.0],["2011-03-04",8.1328,8.1751,7.948,8.0114,139500.0],["2011-03-07",7.9638,8.1117,7.7896,7.7949,93200.0],["2011-03-08",7.7526,7.9903,7.6839,7.8688,220600.0],["2011-03-09",7.8846,8.1698,7.7843,7.8899,169900.0],["2011-03-10",7.8741,7.8741,7.7104,7.7896,413600.0],["2011-03-11",7.779,7.8529,7.6311,7.6575,139300.0],["2011-03-14",7.6787,7.8635,7.6047,7.6681,272000.0],["2011-03-15",7.6734,7.6945,7.5625,7.5836,633800.0],["2011-03-16",7.5519,7.6153,7.2932,7.4252,94000.0],["2011-03-17",7.5683,7.6288,7.4197,7.5408,155900.0],["2011-03-18",7.5463,7.5518,7.4307,7.4912,165700.0],["2011-03-21",7.5628,7.7554,7.4637,7.6784,93300.0],["2011-03-22",7.7004,7.7774,7.5463,7.7279,89000.0],["2011-03-23",7.7004,7.7995,7.6398,7.7609,38100.0],["2011-03-24",7.7885,7.838,7.6839,7.7059,40500.0],["2011-03-25",7.7114,7.838,7.5793,7.7609,159500.0],["2011-03-28",7.794,7.849,7.6894,7.7059,65100.0],["2011-03-29",7.7059,7.8545,7.7059,7.8105,33800.0],["2011-03-30",7.86,7.86,7.7169,7.7444,116800.0],["2011-03-31",7.7499,7.8655,7.7004,7.849,39000.0],["2011-04-01",7.8875,8.2178,7.7885,8.2178,103100.0],["2011-04-04",8.2123,8.46,8.1462,8.4159,113800.0],["2011-04-05",8.3884,8.5205,8.3609,8.4324,57700.0],["2011-04-06",8.4765,8.7187,8.4159,8.548,70200.0],["2011-04-07",8.5756,8.6196,8.4214,8.4269,65000.0],["2011-04-08",8.4765,8.4765,8.1297,8.1462,55000.0],["2011-04-11",8.1682,8.3114,8.1462,8.2563,90200.0],["2011-04-12",8.2398,8.3774,8.0637,8.1903,121100.0],["2011-04-13",8.2563,8.2563,8.0747,8.1352,45300.0],["2011-04-14",8.0857,8.1738,8.0692,8.1132,41700.0],["2011-04-15",8.0967,8.5095,8.0472,8.493,54900.0],["2011-04-18",8.3994,8.3994,8.1242,8.2233,86100.0],["2011-04-19",8.2398,8.2618,7.9811,8.0031,44200.0],["2011-04-20",8.0967,8.1958,8.0306,8.1903,24700.0],["2011-04-21",8.2343,8.2673,8.1242,8.2673,18600.0],["2011-04-25",8.2398,8.3499,8.1737,8.2838,23700.0],["2011-04-26",8.3114,8.5205,8.2838,8.5095,53200.0],["2011-04-27",8.515,8.515,8.1462,8.3554,52200.0],["2011-04-28",8.3829,8.5095,8.3829,8.493,14100.0],["2011-04-29",8.493,8.5315,8.3939,8.526,36000.0],["2011-05-02",8.5315,8.5315,8.2673,8.2673,28000.0],["2011-05-03",8.2673,8.3719,7.8985,7.9701,71000.0],["2011-05-04",7.9811,8.0747,7.871,7.8985,57000.0],["2011-05-05",7.8545,7.9646,7.7609,7.783,36200.0],["2011-05-06",7.8765,7.9481,7.7609,7.816,166800.0],["2011-05-09",7.816,8.7627,7.7885,8.6251,426100.0],["2011-05-10",9.0709,9.181,8.559,8.5811,237100.0],["2011-05-11",8.6141,8.8728,8.5315,8.7902,512400.0],["2011-05-12",8.7792,8.9443,8.7077,8.9003,326000.0],["2011-05-13",8.9278,8.9278,8.8067,8.8398,85000.0],["2011-05-16",8.8177,9.0269,8.8177,8.8398,417300.0],["2011-05-17",7.9095,8.3444,7.8655,8.3389,3421000.0],["2011-05-18",8.4049,8.4049,8.1187,8.2838,435000.0],["2011-05-19",8.3114,8.4104,8.2013,8.3169,352400.0],["2011-05-20",8.2893,8.3774,8.2618,8.3334,201300.0],["2011-05-23",8.2563,8.4765,8.1682,8.3829,180800.0],["2011-05-24",8.3609,8.4545,8.2673,8.3169,117700.0],["2011-05-25",8.3169,8.471,8.2068,8.4159,215400.0],["2011-05-26",8.4269,8.4765,8.3169,8.3774,196300.0],["2011-05-27",8.4269,8.4269,8.3114,8.4159,64100.0],["2011-05-31",8.537,8.7517,8.4159,8.526,413600.0],["2011-06-01",8.526,8.5315,8.0637,8.0802,291000.0],["2011-06-02",8.0747,8.3389,8.0692,8.2783,181300.0],["2011-06-03",8.1627,8.2398,7.9756,7.9756,49300.0],["2011-06-06",7.9866,8.0582,7.9261,7.9921,99500.0],["2011-06-07",8.0472,8.0967,7.8765,7.9426,90200.0],["2011-06-08",7.9261,8.7737,7.86,8.3554,298400.0],["2011-06-09",8.3609,8.449,8.2233,8.3884,170600.0],["2011-06-10",8.3554,8.4049,8.2508,8.3664,105800.0],["2011-06-13",8.4049,8.5095,8.3224,8.3884,94500.0],["2011-06-14",8.4765,8.4765,8.2453,8.3334,85000.0],["2011-06-15",8.2728,8.3939,8.1627,8.2398,103500.0],["2011-06-16",8.251,8.4853,8.1784,8.4183,154800.0],["2011-06-17",8.4629,8.4629,8.29,8.3458,110900.0],["2011-06-20",8.3291,8.608,8.3235,8.5913,92500.0],["2011-06-21",8.6415,8.647,8.4462,8.4685,120100.0],["2011-06-22",8.4406,8.647,8.1952,8.4685,115000.0],["2011-06-23",8.3848,8.5801,8.2733,8.3514,90700.0],["2011-06-24",8.3458,8.4629,8.1171,8.251,1013500.0],["2011-06-27",8.2621,8.4629,8.0948,8.4183,184500.0],["2011-06-28",8.4127,8.4127,8.2621,8.3737,123300.0],["2011-06-29",8.3625,8.5689,8.3179,8.5132,133400.0],["2011-06-30",8.5466,8.8311,8.5411,8.8088,94300.0],["2011-07-01",8.8144,8.926,8.7251,8.8702,100500.0],["2011-07-05",8.8423,8.9818,8.7698,8.8925,91800.0],["2011-07-06",8.8925,9.0208,8.859,8.965,83800.0],["2011-07-07",9.0152,9.0766,8.8758,8.9316,119700.0],["2011-07-08",8.8256,8.9371,8.7642,8.8758,68100.0],["2011-07-11",8.8088,8.9316,8.6526,8.8367,129100.0],["2011-07-12",8.8088,8.9483,8.7977,8.8479,78100.0],["2011-07-13",8.8702,8.9929,8.8256,8.9762,97400.0],["2011-07-14",8.9762,9.0041,8.7196,8.8144,70100.0],["2011-07-15",8.8256,8.9539,8.7698,8.9371,71200.0],["2011-07-18",8.9316,8.9371,8.7084,8.9037,94000.0],["2011-07-19",8.8367,8.9427,8.7028,8.7586,105500.0],["2011-07-20",8.7363,8.7363,8.4741,8.608,87600.0],["2011-07-21",8.6526,8.7363,8.5801,8.7307,38200.0],["2011-07-22",8.6973,8.6973,8.5132,8.5801,15700.0],["2011-07-25",8.5243,8.6024,8.4629,8.4964,32300.0],["2011-07-26",8.4908,8.5187,8.2286,8.3681,58800.0],["2011-07-27",8.3514,8.3737,8.1952,8.251,105700.0],["2011-07-28",8.2677,8.3514,8.2231,8.3346,60600.0],["2011-07-29",8.251,8.5076,8.2231,8.4741,38000.0],["2011-08-01",8.5243,8.7363,8.4406,8.5857,108900.0],["2011-08-02",8.5522,8.6526,8.3291,8.3291,56300.0],["2011-08-03",8.3625,8.3681,7.9832,8.2231,110200.0],["2011-08-04",8.1338,8.2063,7.9441,7.9441,91700.0],["2011-08-05",8.0111,8.2286,7.6373,7.8549,142900.0],["2011-08-08",7.7321,8.039,7.0181,7.0181,95900.0],["2011-08-09",7.1129,7.8939,6.3486,7.6987,266300.0],["2011-08-10",7.5592,7.5815,7.297,7.3974,238900.0],["2011-08-11",7.4197,7.6094,7.3918,7.5257,236000.0],["2011-08-12",7.5536,7.6206,7.3528,7.4644,191100.0],["2011-08-15",7.5369,7.5369,7.2858,7.4699,218900.0],["2011-08-16",7.3695,7.4588,7.297,7.3249,105400.0],["2011-08-17",7.3528,7.5257,7.3528,7.4365,135100.0],["2011-08-18",7.442,7.4811,7.1185,7.1575,232800.0],["2011-08-19",7.0515,7.3249,7.0292,7.3137,119000.0],["2011-08-22",7.4922,7.4922,7.191,7.3193,87200.0],["2011-08-23",7.336,7.8214,7.3137,7.8158,132800.0],["2011-08-24",7.7768,7.972,7.5369,7.8158,87900.0],["2011-08-25",7.8939,7.9274,7.4699,7.4755,67300.0],["2011-08-26",7.4588,7.8102,7.2858,7.7935,62200.0],["2011-08-29",7.866,7.9162,7.7656,7.8995,86200.0],["2011-08-30",7.8437,7.972,7.7433,7.9274,68000.0],["2011-08-31",7.9776,8.1729,7.8716,8.1003,110100.0],["2011-09-01",8.0892,8.0892,7.5982,7.6373,125800.0],["2011-09-02",7.4867,7.6485,7.3416,7.3974,99700.0],["2011-09-06",7.1687,7.6373,7.1631,7.4476,169400.0],["2011-09-07",7.5592,7.5982,7.4699,7.5201,75000.0],["2011-09-08",7.4922,7.5313,7.3918,7.3974,76600.0],["2011-09-09",7.336,7.6038,7.2635,7.5201,170800.0],["2011-09-12",7.5034,7.615,7.3918,7.4867,90800.0],["2011-09-13",7.548,7.8102,7.548,7.6875,101200.0],["2011-09-14",7.7656,8.0111,7.5201,7.9107,97400.0],["2011-09-15",7.9999,8.0892,7.7991,7.9274,557600.0],["2011-09-16",7.9217,7.9557,7.6614,7.6671,98800.0],["2011-09-19",7.5426,7.8991,7.5256,7.7463,67600.0],["2011-09-20",7.7859,7.9387,7.5596,7.5653,77600.0],["2011-09-21",7.5766,7.6162,7.288,7.3276,119300.0],["2011-09-22",7.1069,7.2993,7.0334,7.1748,214300.0],["2011-09-23",7.1805,7.3955,7.1692,7.3219,81400.0],["2011-09-26",7.4012,7.4804,7.2484,7.4125,119300.0],["2011-09-27",7.5653,7.7859,7.4408,7.5766,73500.0],["2011-09-28",7.6275,7.6275,7.2823,7.2937,54000.0],["2011-09-29",7.4691,7.5879,7.2937,7.5766,77500.0],["2011-09-30",7.4747,7.5822,7.2144,7.2314,64500.0],["2011-10-03",7.1522,7.5143,7.073,7.271,142900.0],["2011-10-04",7.2201,7.5426,7.1296,7.4238,201100.0],["2011-10-05",7.4747,7.6218,7.3389,7.5539,48100.0],["2011-10-06",7.5653,7.7972,7.5539,7.6841,65000.0],["2011-10-07",7.718,7.718,7.271,7.3502,105600.0],["2011-10-10",7.486,7.5087,7.2767,7.4974,92400.0],["2011-10-11",7.4408,7.7407,7.4238,7.5935,100800.0],["2011-10-12",7.6558,7.7463,7.4691,7.6671,117100.0],["2011-10-13",7.6218,7.7237,7.4747,7.6445,40100.0],["2011-10-14",7.6954,7.6954,7.3333,7.4691,112500.0],["2011-10-17",7.3729,7.5143,7.2654,7.3219,353700.0],["2011-10-18",7.3276,7.5822,7.2484,7.5087,164700.0],["2011-10-19",7.4974,7.5653,7.3446,7.3729,115000.0],["2011-10-20",7.4068,7.4691,7.2654,7.3163,144200.0],["2011-10-21",7.4295,7.5766,7.3898,7.537,181800.0],["2011-10-24",7.5596,7.9217,7.5596,7.8369,154200.0],["2011-10-25",7.7576,7.7916,7.6445,7.6897,111400.0],["2011-10-26",7.8029,7.9217,7.5709,7.8934,123300.0],["2011-10-27",8.0915,8.4253,8.0689,8.3631,239500.0],["2011-10-28",8.1707,8.4197,8.0519,8.3348,58600.0],["2011-10-31",8.4876,8.6007,8.3008,8.4989,265500.0],["2011-11-01",8.2329,8.4084,8.199,8.2782,325100.0],["2011-11-02",8.4197,8.7592,8.4084,8.629,154500.0],["2011-11-03",8.7252,8.7931,8.4593,8.646,59500.0],["2011-11-04",8.5724,8.7082,8.4253,8.6573,45300.0],["2011-11-07",8.6121,8.6856,8.3857,8.6177,43700.0],["2011-11-08",8.0632,8.5159,7.8991,8.431,125000.0],["2011-11-09",8.2216,8.2952,8.1311,8.1877,138900.0],["2011-11-10",8.2612,8.2782,8.0802,8.2386,117800.0],["2011-11-11",8.3065,8.4876,8.2443,8.4706,51600.0],["2011-11-14",8.4366,8.4423,8.1481,8.199,89200.0],["2011-11-15",8.182,8.3744,8.0745,8.3348,65600.0],["2011-11-16",8.2443,8.3687,8.0971,8.1141,76600.0],["2011-11-17",8.1311,8.2103,8.001,8.0519,71500.0],["2011-11-18",8.0802,8.1481,7.9613,8.1368,84700.0],["2011-11-21",7.9896,8.1311,7.8708,8.0349,87000.0],["2011-11-22",8.0292,8.1198,7.8878,7.9613,173400.0],["2011-11-23",7.9048,8.0123,7.8255,8.0066,189800.0],["2011-11-25",7.9613,8.0688,7.9613,8.0066,48000.0],["2011-11-28",8.1764,8.2895,8.1254,8.2443,139500.0],["2011-11-29",8.2216,8.4649,8.2216,8.2556,72200.0],["2011-11-30",8.4876,8.8101,8.4083,8.7705,193500.0],["2011-12-01",8.3122,8.3744,8.2386,8.3008,644800.0],["2011-12-02",8.3744,8.397,8.2839,8.3857,210800.0],["2011-12-05",8.4763,8.4763,8.3744,8.4593,106600.0],["2011-12-06",8.4593,8.6177,8.3687,8.5838,133200.0],["2011-12-07",8.5611,8.629,8.4536,8.5668,149700.0],["2011-12-08",8.4876,8.5215,8.3461,8.3631,127900.0],["2011-12-09",8.414,8.6007,8.2669,8.4989,177200.0],["2011-12-12",8.5442,8.5442,8.3461,8.4197,92700.0],["2011-12-13",8.5045,8.5951,8.4027,8.4876,140100.0],["2011-12-14",8.431,8.5215,8.2556,8.3744,177500.0],["2011-12-15",8.4876,8.4876,8.2443,8.3574,105100.0],["2011-12-16",8.4349,8.4693,8.2685,8.3373,119400.0],["2011-12-19",8.3775,8.4406,8.2111,8.2111,41500.0],["2011-12-20",8.3603,8.4636,8.2972,8.4234,73900.0],["2011-12-21",8.4005,8.5898,8.2857,8.5783,35400.0],["2011-12-22",8.5783,8.5783,8.5152,8.5554,55400.0],["2011-12-23",8.5669,8.5783,8.4693,8.498,39500.0],["2011-12-27",8.4578,8.5554,8.4406,8.4865,45300.0],["2011-12-28",8.4693,8.4751,8.2455,8.2627,51800.0],["2011-12-29",8.3087,8.4119,8.2513,8.3488,65200.0],["2011-12-30",8.3431,8.4578,8.2914,8.389,72000.0],["2012-01-03",8.5324,8.5669,8.3029,8.3603,156200.0],["2012-01-04",8.3087,8.3832,8.1767,8.1882,94000.0],["2012-01-05",8.148,8.3947,7.9758,8.389,306000.0],["2012-01-06",8.3947,8.4349,8.2627,8.2914,86800.0],["2012-01-09",8.3201,8.3201,7.8955,8.0103,195100.0],["2012-01-10",8.0906,8.1308,8.0045,8.0849,307700.0],["2012-01-11",8.0677,8.1537,7.9816,8.1423,133800.0],["2012-01-12",8.148,8.148,7.9988,8.1021,640600.0],["2012-01-13",8.0275,8.1136,7.9758,8.0963,69500.0],["2012-01-17",8.1767,8.3144,8.125,8.2054,110400.0],["2012-01-18",8.1939,8.2054,7.9472,8.0447,133900.0],["2012-01-19",7.7578,7.9414,7.6717,7.7349,576300.0],["2012-01-20",7.7062,7.7463,7.4422,7.6373,177100.0],["2012-01-23",7.6201,7.7176,7.5971,7.666,140800.0],["2012-01-24",7.6086,7.8267,7.5684,7.775,110200.0],["2012-01-25",7.7578,7.8037,7.7291,7.775,111200.0],["2012-01-26",7.7922,7.8439,7.6717,7.7808,193800.0],["2012-01-27",7.7578,7.9127,7.7521,7.8094,72400.0],["2012-01-30",7.7406,7.8094,7.643,7.7463,94800.0],["2012-01-31",7.7635,7.8439,7.7062,7.8094,174000.0],["2012-02-01",7.8726,7.9242,7.7578,7.8267,101900.0],["2012-02-02",7.8381,7.8668,7.7521,7.7922,99800.0],["2012-02-03",7.8611,8.0906,7.8324,8.0619,111000.0],["2012-02-06",8.016,8.0791,7.9586,7.9931,89600.0],["2012-02-07",7.9586,7.9816,7.8668,7.8668,50700.0],["2012-02-08",7.8554,7.9299,7.7635,7.8554,44800.0],["2012-02-09",7.8726,7.9185,7.7234,7.8152,74000.0],["2012-02-10",7.7406,7.7578,7.5971,7.6316,82100.0],["2012-02-13",7.6947,7.7349,7.6545,7.7176,50900.0],["2012-02-14",7.6889,7.7463,7.6201,7.6775,66400.0],["2012-02-15",7.6947,7.7176,7.6029,7.6717,95000.0],["2012-02-16",7.6488,7.8152,7.6488,7.775,57300.0],["2012-02-17",7.8037,7.8496,7.7521,7.8381,86400.0],["2012-02-21",7.8381,7.9127,7.8381,7.8898,77200.0],["2012-02-22",7.8783,7.9013,7.7922,7.7922,91600.0],["2012-02-23",7.7922,7.8668,7.7521,7.8668,82000.0],["2012-02-24",7.8381,7.8496,7.7406,7.8267,54400.0],["2012-02-27",7.8037,7.8037,7.5914,7.7406,78500.0],["2012-02-28",7.7463,7.7865,7.643,7.6717,94900.0],["2012-02-29",7.643,7.7004,7.4594,7.4594,109800.0],["2012-03-01",7.4652,7.6144,7.4652,7.4881,131000.0],["2012-03-02",7.4996,7.534,7.3332,7.4766,343700.0],["2012-03-05",7.4422,7.5684,7.3619,7.4594,138500.0],["2012-03-06",7.3791,7.3906,7.2873,7.3045,110300.0],["2012-03-07",7.3447,7.425,7.2873,7.425,109000.0],["2012-03-08",7.4537,7.4709,7.2873,7.3561,60600.0],["2012-03-09",7.3447,7.5225,7.2873,7.425,99400.0],["2012-03-12",7.4193,7.6144,7.0979,7.5455,401500.0],["2012-03-13",7.5971,7.8037,7.448,7.7463,187100.0],["2012-03-14",7.7349,7.7463,7.643,7.7004,314100.0],["2012-03-15",7.7119,7.8324,7.6603,7.7119,255300.0],["2012-03-16",7.7323,7.7906,7.6449,7.6565,94200.0],["2012-03-19",7.6799,7.8022,7.674,7.7032,186800.0],["2012-03-20",7.6624,7.7032,7.575,7.6391,167400.0],["2012-03-21",7.6507,7.7498,7.6099,7.7381,162300.0],["2012-03-22",7.6682,7.6973,7.6216,7.6682,129700.0],["2012-03-23",7.674,7.8488,7.6332,7.8488,96000.0],["2012-03-26",7.9246,8.0819,7.9246,8.012,71300.0],["2012-03-27",7.9945,8.0703,7.9362,7.9828,60000.0],["2012-03-28",8.012,8.012,7.8313,7.9304,107400.0],["2012-03-29",7.9013,8.0236,7.8547,7.9188,37700.0],["2012-03-30",7.9829,8.0761,7.8314,8.012,94600.0],["2012-04-02",7.9712,8.0703,7.9654,8.0703,83800.0],["2012-04-03",8.0528,8.0936,7.8663,7.9362,164900.0],["2012-04-04",7.8488,7.878,7.6915,7.6973,94500.0],["2012-04-05",7.6507,7.7206,7.6158,7.6216,87900.0],["2012-04-09",7.5167,7.5983,7.4817,7.5458,74600.0],["2012-04-10",7.5458,7.5458,7.4002,7.4176,132900.0],["2012-04-11",7.4759,7.4759,7.4002,7.4468,119400.0],["2012-04-12",7.4235,7.5983,7.4235,7.54,93900.0],["2012-04-13",7.4992,7.4992,7.3885,7.406,114700.0],["2012-04-16",7.4934,7.4934,7.4002,7.4584,272300.0],["2012-04-17",7.5284,7.7206,7.5284,7.6332,119600.0],["2012-04-18",7.5924,7.6682,7.54,7.6565,137400.0],["2012-04-19",7.674,7.7032,7.4643,7.4934,125500.0],["2012-04-20",7.709,7.7206,7.575,7.6565,129100.0],["2012-04-23",7.6274,7.7556,7.6274,7.6915,157500.0],["2012-04-24",7.7265,8.0062,7.6973,7.9129,124700.0],["2012-04-25",8.012,8.1577,7.9829,8.1285,162000.0],["2012-04-26",8.1343,8.2218,8.0819,8.181,77600.0],["2012-04-27",8.2276,8.2742,8.1577,8.2684,82200.0],["2012-04-30",8.2917,8.2917,8.1926,8.2334,94000.0],["2012-05-01",8.2218,8.2392,8.0236,8.0469,98300.0],["2012-05-02",8.0236,8.0994,7.9712,8.0703,66000.0],["2012-05-03",8.0528,8.1402,7.9945,8.0994,54000.0],["2012-05-04",8.0761,8.1577,7.9712,8.0236,139300.0],["2012-05-07",8.0178,8.1227,7.9654,8.0994,88000.0],["2012-05-08",8.0236,8.0236,7.6915,7.7206,262700.0],["2012-05-09",7.6565,7.7206,7.6041,7.6857,363500.0],["2012-05-10",7.7032,7.709,7.575,7.5983,309300.0],["2012-05-11",7.575,7.6216,7.505,7.54,249000.0],["2012-05-14",7.4759,7.5109,7.4176,7.4176,247100.0],["2012-05-15",7.4118,7.4526,7.3477,7.3535,140000.0],["2012-05-16",7.3594,7.4643,7.3128,7.3186,126100.0],["2012-05-17",7.3186,7.3769,7.2953,7.3419,129700.0],["2012-05-18",7.3419,7.4584,7.3244,7.406,182900.0],["2012-05-21",7.4584,7.5458,7.4002,7.4934,119200.0],["2012-05-22",7.5342,7.6216,7.4584,7.4934,108800.0],["2012-05-23",7.4235,7.5342,7.4002,7.4876,82000.0],["2012-05-24",7.5167,7.5691,7.4002,7.5517,92400.0],["2012-05-25",7.5575,7.5633,7.4584,7.5167,48800.0],["2012-05-29",7.5691,7.6332,7.5167,7.6158,70500.0],["2012-05-30",7.5575,7.5808,7.4584,7.5167,64300.0],["2012-05-31",7.5109,7.5109,7.3769,7.4468,179500.0],["2012-06-01",7.3535,7.4701,7.3011,7.4002,77700.0],["2012-06-04",7.4351,7.4876,7.3419,7.3943,180400.0],["2012-06-05",7.3769,7.441,7.3477,7.4293,161900.0],["2012-06-06",7.4817,7.5284,7.406,7.4351,69500.0],["2012-06-07",7.505,7.5284,7.4351,7.4701,113200.0],["2012-06-08",7.4584,7.6973,7.4235,7.6973,136100.0],["2012-06-11",7.7847,7.7847,7.6274,7.674,175500.0],["2012-06-12",7.7206,7.7439,7.4759,7.5284,186000.0],["2012-06-13",7.5342,7.5517,7.4118,7.4817,161600.0],["2012-06-14",7.4584,7.5866,7.4468,7.4701,111300.0],["2012-06-15",7.5027,7.6388,7.4908,7.6211,136700.0],["2012-06-18",7.5737,7.6329,7.55,7.5796,73200.0],["2012-06-19",7.6033,7.8402,7.6033,7.7514,127400.0],["2012-06-20",7.7869,7.9527,7.7573,7.8165,77800.0],["2012-06-21",7.8165,7.8461,7.627,7.7632,115000.0],["2012-06-22",7.775,7.9112,7.7454,7.7987,768800.0],["2012-06-25",7.7336,7.8165,7.7158,7.7454,57300.0],["2012-06-26",7.7514,7.8283,7.6803,7.7158,66800.0],["2012-06-27",7.7218,7.9764,7.7099,7.9645,67900.0],["2012-06-28",7.8994,8.231,7.8994,8.1244,102400.0],["2012-06-29",8.2725,8.4501,8.1836,8.4383,174500.0],["2012-07-02",8.4383,8.462,8.1955,8.3909,78700.0],["2012-07-03",8.3909,8.5804,8.3909,8.5745,76400.0],["2012-07-05",8.6159,8.6159,8.3731,8.4264,93300.0],["2012-07-06",8.3376,8.4205,8.2843,8.3672,87400.0],["2012-07-09",8.385,8.4797,8.2961,8.4087,66100.0],["2012-07-10",8.4619,8.4738,8.3198,8.4264,50800.0],["2012-07-11",8.4146,8.4442,8.3435,8.3731,72100.0],["2012-07-12",8.3021,8.3554,8.2369,8.2725,123600.0],["2012-07-13",8.2902,8.4087,8.2784,8.2961,163100.0],["2012-07-16",8.308,8.3376,8.2606,8.2606,69100.0],["2012-07-17",8.3139,8.3376,8.1659,8.2606,165100.0],["2012-07-18",8.2784,8.3613,8.2665,8.2665,94500.0],["2012-07-19",8.3021,8.3317,8.2073,8.2429,42200.0],["2012-07-20",8.1955,8.2547,8.1007,8.1007,66000.0],["2012-07-23",8.0001,8.0889,7.929,8.0238,50500.0],["2012-07-24",8.0474,8.0474,7.8698,7.8994,41600.0],["2012-07-25",7.9527,8.154,7.9527,8.077,73000.0],["2012-07-26",8.1659,8.2428,8.0238,8.0593,47900.0],["2012-07-27",8.1126,8.2547,8.0534,8.154,110500.0],["2012-07-30",8.1363,8.1896,8.0238,8.0356,53800.0],["2012-07-31",8.0415,8.1481,7.9112,7.9172,83600.0],["2012-08-01",7.9468,8.0474,7.5974,7.5974,129100.0],["2012-08-02",7.5619,7.7454,7.5145,7.6921,87400.0],["2012-08-03",7.775,8.2073,7.775,8.2014,109800.0],["2012-08-06",8.1777,8.308,8.1659,8.2369,79000.0],["2012-08-07",8.3494,8.5863,8.2902,8.4264,189800.0],["2012-08-08",8.4205,8.4442,8.2665,8.2902,103200.0],["2012-08-09",8.2902,8.385,8.2784,8.2902,36500.0],["2012-08-10",8.2784,8.308,8.2132,8.2192,160000.0],["2012-08-13",8.2132,8.2429,8.0297,8.0534,156200.0],["2012-08-14",8.083,8.1303,7.8994,7.9172,102600.0],["2012-08-15",7.9112,7.9172,7.6388,7.8579,845800.0],["2012-08-16",7.8639,8.2429,7.8402,8.2073,189400.0],["2012-08-17",8.1896,8.3376,8.154,8.2843,85000.0],["2012-08-20",8.2606,8.3909,8.2251,8.3672,49100.0],["2012-08-21",8.4087,8.5271,8.3435,8.385,62000.0],["2012-08-22",8.4087,8.4264,8.308,8.379,45700.0],["2012-08-23",8.4027,8.4087,8.3139,8.3494,53400.0],["2012-08-24",8.3198,8.4027,8.2961,8.3613,46000.0],["2012-08-27",8.3909,8.3968,8.3021,8.3139,28700.0],["2012-08-28",8.3554,8.3968,8.3021,8.3909,74600.0],["2012-08-29",8.4146,8.4501,8.3554,8.3968,39400.0],["2012-08-30",8.385,8.385,8.2843,8.2843,18600.0],["2012-08-31",8.3258,8.3317,8.2132,8.3021,24900.0],["2012-09-04",8.3317,8.379,8.154,8.308,54000.0],["2012-09-05",8.3494,8.3672,8.2073,8.2488,132700.0],["2012-09-06",8.308,8.6041,8.308,8.5981,85500.0],["2012-09-07",8.6159,8.7047,8.4975,8.6455,78000.0],["2012-09-10",8.61,8.6811,8.5685,8.6692,69000.0],["2012-09-11",8.6751,8.7817,8.6574,8.7403,48000.0],["2012-09-12",8.7521,8.8646,8.7107,8.8646,76100.0],["2012-09-13",8.8646,8.9712,8.7936,8.9001,193900.0],["2012-09-14",8.9812,9.1433,8.9332,9.0592,186100.0],["2012-09-17",9.0532,9.0532,8.8191,8.9512,65100.0],["2012-09-18",8.9572,9.0352,8.9452,9.0352,28400.0],["2012-09-19",9.0292,9.1073,8.9512,9.0412,102600.0],["2012-09-20",8.9752,9.1553,8.9752,9.1433,55400.0],["2012-09-21",9.2694,9.2994,9.1493,9.2634,88500.0],["2012-09-24",9.2754,9.3354,9.1793,9.3114,61700.0],["2012-09-25",9.3414,9.4255,8.9812,8.9992,107600.0],["2012-09-26",8.9752,9.1253,8.9752,9.0833,35700.0],["2012-09-27",9.1013,9.1013,8.9152,8.9392,65400.0],["2012-09-28",8.9152,8.9872,8.8011,8.8791,54300.0],["2012-10-01",8.9031,9.0352,8.8431,8.8851,50700.0],["2012-10-02",8.9272,8.9812,8.8191,8.9812,42500.0],["2012-10-03",8.9752,8.9932,8.8911,8.9152,46100.0],["2012-10-04",8.9272,8.9452,8.8131,8.9452,36500.0],["2012-10-05",8.9452,9.1133,8.9452,9.0052,32100.0],["2012-10-08",8.9452,8.9692,8.8731,8.9031,17400.0],["2012-10-09",8.8971,8.9632,8.7771,8.7771,25000.0],["2012-10-10",8.7951,8.8671,8.7651,8.8191,39000.0],["2012-10-11",8.8911,8.9692,8.8551,8.9512,25500.0],["2012-10-12",8.9272,8.9692,8.8971,8.9031,20100.0],["2012-10-15",8.9452,8.9692,8.8611,8.9512,26900.0],["2012-10-16",8.9872,9.2213,8.9632,9.2033,45900.0],["2012-10-17",9.2033,9.4074,9.1553,9.3954,36700.0],["2012-10-18",9.4014,9.4014,9.1493,9.1793,42600.0],["2012-10-19",9.1073,9.1553,8.8551,8.9332,46600.0],["2012-10-22",8.9212,8.9752,8.8371,8.9152,19000.0],["2012-10-23",8.8791,8.9212,8.7711,8.8851,18300.0],["2012-10-24",8.9392,8.9392,8.7651,8.8071,24600.0],["2012-10-25",8.8911,8.8911,8.729,8.8191,25600.0],["2012-10-26",8.8431,8.9872,8.8011,8.9632,25100.0],["2012-10-31",8.9872,9.1553,8.9632,9.1193,41300.0],["2012-11-01",9.1253,9.1913,8.8731,8.9572,66600.0],["2012-11-02",8.9632,8.9812,8.8551,8.8851,62600.0],["2012-11-05",8.8551,9.1193,8.8551,9.0472,41900.0],["2012-11-06",9.0352,9.0352,8.705,8.7591,94300.0],["2012-11-07",8.705,8.7831,8.4049,8.4769,77400.0],["2012-11-08",8.4889,8.5429,7.9546,8.0627,125000.0],["2012-11-09",8.0326,8.2127,7.9666,8.0447,83600.0],["2012-11-12",8.0927,8.0987,7.8105,7.9306,51300.0],["2012-11-13",7.9546,8.0507,7.7445,7.7625,380200.0],["2012-11-14",7.7985,7.8585,7.7625,7.7865,92400.0],["2012-11-15",7.8946,8.0266,7.7685,7.8345,58300.0],["2012-11-16",7.8045,7.8345,7.7745,7.8045,70500.0],["2012-11-19",7.8645,8.0807,7.8645,7.9486,68800.0],["2012-11-20",7.9546,7.9546,7.7865,7.8165,70100.0],["2012-11-21",7.8645,7.9606,7.7265,7.8465,238700.0],["2012-11-23",7.8646,8.0927,7.8646,8.0867,35600.0],["2012-11-26",8.0807,8.3868,8.0747,8.3688,130600.0],["2012-11-27",8.3869,8.4769,8.2608,8.3929,61300.0],["2012-11-28",8.3628,8.561,8.2788,8.561,71900.0],["2012-11-29",8.597,8.603,8.5189,8.603,117900.0],["2012-11-30",8.615,8.8971,8.567,8.633,164900.0],["2012-12-03",8.705,8.705,8.3869,8.4409,33500.0],["2012-12-04",8.4469,8.4469,8.3268,8.3808,39600.0],["2012-12-05",8.4469,8.4769,8.2548,8.3148,101600.0],["2012-12-06",8.3028,8.3028,7.9846,8.2067,83900.0],["2012-12-07",8.2608,8.2608,8.1047,8.2188,48600.0],["2012-12-10",8.2608,8.2608,8.1167,8.2007,57200.0],["2012-12-11",8.2368,8.4229,8.2007,8.3268,62500.0],["2012-12-12",8.3268,8.4049,8.2067,8.3748,68300.0],["2012-12-13",8.3628,8.4409,8.2968,8.3088,44900.0],["2012-12-14",8.2668,8.3628,8.1107,8.1407,75300.0],["2012-12-17",8.1767,8.1887,8.1167,8.1767,115800.0],["2012-12-18",8.1707,8.2788,8.1047,8.2548,112300.0],["2012-12-19",8.2469,8.4663,8.2469,8.3931,25800.0],["2012-12-20",8.3809,8.4907,8.3261,8.4663,46200.0],["2012-12-21",8.4114,8.5638,8.4114,8.5455,222300.0],["2012-12-24",8.5089,8.5394,8.4968,8.5089,14200.0],["2012-12-26",8.5089,8.5516,8.4053,8.4175,27400.0],["2012-12-27",8.4419,8.4968,8.32,8.448,33000.0],["2012-12-28",8.4297,8.4968,8.3992,8.4541,28400.0],["2012-12-31",8.4846,8.7771,8.4724,8.771,92200.0],["2013-01-02",8.9539,9.0575,8.9173,9.0088,177900.0],["2013-01-03",9.0088,9.0088,8.7771,8.8137,104000.0],["2013-01-04",8.8686,8.8686,8.7649,8.7832,57900.0],["2013-01-07",8.7284,8.7649,8.5821,8.6065,45000.0],["2013-01-08",8.576,8.6552,8.5455,8.6187,79700.0],["2013-01-09",8.0518,8.259,7.7958,7.8933,397300.0],["2013-01-10",7.9238,8.1554,7.8811,8.1189,174800.0],["2013-01-11",8.1371,8.1371,7.9787,7.9969,221600.0],["2013-01-14",8.003,8.0823,7.8019,7.8507,137800.0],["2013-01-15",7.8628,8.1371,7.8628,8.0945,108000.0],["2013-01-16",8.0518,8.0945,7.9543,8.0213,115300.0],["2013-01-17",8.0213,8.0884,7.9421,7.9726,71600.0],["2013-01-18",7.9421,7.9909,7.9177,7.9604,67000.0],["2013-01-22",7.9787,8.003,7.9482,7.9665,143500.0],["2013-01-23",7.9604,7.9969,7.9177,7.9482,147200.0],["2013-01-24",7.8019,7.8811,7.7105,7.8141,1047500.0],["2013-01-25",7.8141,7.9482,7.808,7.9238,152500.0],["2013-01-28",7.9482,8.0152,7.9238,7.9665,73900.0],["2013-01-29",7.9665,7.9787,7.9116,7.9726,88300.0],["2013-01-30",7.9908,8.0945,7.9482,7.9665,81900.0],["2013-01-31",7.9787,8.1493,7.9604,8.0335,68000.0],["2013-02-01",8.0762,8.2712,8.0579,8.2286,91500.0],["2013-02-04",8.1432,8.2164,7.9543,7.9604,50600.0],["2013-02-05",8.0152,8.1067,7.8933,7.8933,94300.0],["2013-02-06",7.8811,8.2103,7.8811,8.2103,95900.0],["2013-02-07",8.2286,8.5211,8.1432,8.4785,176000.0],["2013-02-08",8.515,8.5821,8.4358,8.4541,189700.0],["2013-02-11",8.4724,8.5882,8.4053,8.5699,100200.0],["2013-02-12",8.5882,8.7101,8.5333,8.6796,100900.0],["2013-02-13",8.6796,8.7954,8.4053,8.5394,71300.0],["2013-02-14",8.5211,8.5699,8.4053,8.4907,147200.0],["2013-02-15",8.5211,8.5882,8.4419,8.5577,65000.0],["2013-02-19",8.5577,8.7223,8.5577,8.6187,122400.0],["2013-02-20",8.5821,8.6552,8.5455,8.5455,77200.0],["2013-02-21",8.5394,8.6735,8.5272,8.5455,32300.0],["2013-02-22",8.6065,8.6857,8.5272,8.6491,36300.0],["2013-02-25",8.6857,8.6857,8.448,8.4968,94100.0],["2013-02-26",8.5455,8.6857,8.4602,8.6369,30600.0],["2013-02-27",8.6308,8.771,8.6065,8.6857,55800.0],["2013-02-28",8.6796,8.7162,8.6065,8.6674,39800.0],["2013-03-01",8.5943,8.704,8.4602,8.6796,53600.0],["2013-03-04",8.6613,8.7345,8.576,8.7345,33300.0],["2013-03-05",8.8076,8.8929,8.7528,8.8381,55800.0],["2013-03-06",8.8381,8.8808,8.7223,8.7771,30900.0],["2013-03-07",8.8137,8.8381,8.7771,8.8381,49400.0],["2013-03-08",8.8381,8.8381,8.7162,8.8137,63400.0],["2013-03-11",8.7832,8.8076,8.6674,8.7771,76400.0],["2013-03-12",8.7406,8.8503,8.6735,8.6979,57500.0],["2013-03-13",8.6857,8.8137,8.6552,8.7771,46200.0],["2013-03-14",8.8198,8.8808,8.7162,8.8137,75600.0],["2013-03-15",8.8304,8.9355,8.8242,8.9293,56600.0],["2013-03-18",8.8242,8.8922,8.5583,8.6263,141700.0],["2013-03-19",8.6449,8.7129,8.5088,8.5831,51500.0],["2013-03-20",8.6511,8.6511,8.3604,8.4408,98800.0],["2013-03-21",8.3543,8.5336,8.3295,8.4965,101000.0],["2013-03-22",8.515,8.6573,8.5027,8.6263,21700.0],["2013-03-25",8.6882,8.75,8.6325,8.7191,64000.0],["2013-03-26",8.7253,8.7624,8.6449,8.7562,24200.0],["2013-03-27",8.6696,8.7809,8.6387,8.7809,27600.0],["2013-03-28",8.8119,8.8119,8.5274,8.5459,111500.0],["2013-04-01",8.5521,8.6078,8.3357,8.379,66400.0],["2013-04-02",8.3914,8.4717,8.2862,8.3419,85200.0],["2013-04-03",8.3357,8.4161,8.1873,8.1935,53500.0],["2013-04-04",8.1749,8.2924,8.1626,8.2491,47300.0],["2013-04-05",8.1007,8.311,8.1007,8.2368,67600.0],["2013-04-08",8.2615,8.3481,8.1873,8.3357,54500.0],["2013-04-09",8.3295,8.4037,8.1935,8.1935,25100.0],["2013-04-10",8.1997,8.6325,8.1997,8.6016,55900.0],["2013-04-11",8.5892,8.6511,8.5645,8.6325,39100.0],["2013-04-12",8.6263,8.6511,8.4099,8.4903,36200.0],["2013-04-15",8.4099,8.4841,8.0389,8.0451,129200.0],["2013-04-16",8.0327,8.1997,8.0265,8.1131,93700.0],["2013-04-17",8.0698,8.2368,8.0698,8.1997,70800.0],["2013-04-18",8.2306,8.3233,8.1935,8.2553,43100.0],["2013-04-19",8.2491,8.4841,8.2491,8.4656,55200.0],["2013-04-22",8.447,8.4594,8.2739,8.3357,47900.0],["2013-04-23",8.3666,8.4717,8.2368,8.4532,38600.0],["2013-04-24",8.4532,8.6325,8.447,8.5892,29800.0],["2013-04-25",8.5892,8.6573,8.4656,8.4965,26400.0],["2013-04-26",8.4903,8.5645,8.4346,8.5088,51600.0],["2013-04-29",8.5212,8.5707,8.4532,8.5583,33700.0],["2013-04-30",8.5583,8.6573,8.5521,8.6511,45200.0],["2013-05-01",8.5892,8.6573,8.1564,8.1749,111100.0],["2013-05-02",8.2429,8.4779,8.1935,8.4161,41200.0],["2013-05-03",8.546,8.8057,8.4717,8.7376,44800.0],["2013-05-06",8.75,8.75,8.4037,8.614,44700.0],["2013-05-07",8.7809,8.8799,8.6078,8.8675,77000.0],["2013-05-08",8.4408,8.6573,8.3852,8.6573,47400.0],["2013-05-09",8.6449,8.7376,8.447,8.5336,39500.0],["2013-05-10",8.5027,8.6696,8.4841,8.6511,28900.0],["2013-05-13",8.5954,8.5954,8.379,8.5027,23800.0],["2013-05-14",8.5336,8.6078,8.4779,8.5398,33100.0],["2013-05-15",8.5459,8.7005,8.4717,8.6882,28900.0],["2013-05-16",8.7191,8.7809,8.6202,8.7067,29200.0],["2013-05-17",8.7624,8.8118,8.5645,8.75,49700.0],["2013-05-20",8.7191,8.8922,8.7191,8.8799,35500.0],["2013-05-21",8.849,8.9046,8.6263,8.7005,40600.0],["2013-05-22",8.682,8.9603,8.6696,8.7191,36100.0],["2013-05-23",8.6511,8.9541,8.6202,8.917,27600.0],["2013-05-24",8.8922,8.9664,8.8551,8.917,27400.0],["2013-05-28",8.9664,8.985,8.8551,8.9726,64300.0],["2013-05-29",8.9355,8.9664,8.8984,8.9664,44800.0],["2013-05-30",8.9726,8.9974,8.917,8.9664,106700.0],["2013-05-31",8.8922,8.9355,8.6263,8.6449,70700.0],["2013-06-03",8.6449,8.7933,8.5336,8.5892,125500.0],["2013-06-04",8.5769,8.6511,8.4346,8.5707,55600.0],["2013-06-05",8.5831,8.5954,8.4285,8.4779,23800.0],["2013-06-06",8.5027,8.5892,8.3543,8.4532,30900.0],["2013-06-07",8.5212,8.5769,8.3481,8.4717,20000.0],["2013-06-10",8.515,8.5892,8.3975,8.4656,18400.0],["2013-06-11",8.4037,8.5954,8.3852,8.4532,36200.0],["2013-06-12",8.5398,8.6078,8.4532,8.4594,38400.0],["2013-06-13",8.4779,8.5831,8.4161,8.4594,35900.0],["2013-06-14",8.4826,8.5956,8.4701,8.4763,36600.0],["2013-06-17",8.5831,8.5956,8.4324,8.4638,47100.0],["2013-06-18",8.5077,8.5831,8.3947,8.4638,59700.0],["2013-06-19",8.4889,8.5077,8.3884,8.401,40000.0],["2013-06-20",8.3445,8.401,8.2315,8.288,74400.0],["2013-06-21",8.3131,8.3382,7.9866,8.0996,217100.0],["2013-06-24",8.0933,8.2754,8.0054,8.1938,85900.0],["2013-06-25",8.3005,8.3947,8.1687,8.3696,55800.0],["2013-06-26",8.4135,8.5014,8.3821,8.4449,38300.0],["2013-06-27",8.4763,8.5391,8.3508,8.4261,107600.0],["2013-06-28",8.4324,8.4889,8.1498,8.1498,651300.0],["2013-07-01",8.2503,8.5328,8.2503,8.4952,71500.0],["2013-07-02",8.5203,8.5328,8.4073,8.514,51700.0],["2013-07-03",8.5014,8.558,8.3821,8.5454,12600.0],["2013-07-05",8.6961,8.7652,8.4701,8.7526,39600.0],["2013-07-08",8.7903,8.8531,8.6584,8.8468,41800.0],["2013-07-09",8.8531,9.0037,8.7652,8.941,66200.0],["2013-07-10",8.897,9.0414,8.7714,9.0289,55100.0],["2013-07-11",9.1105,9.1858,9.0477,9.1042,105400.0],["2013-07-12",9.0791,9.0979,8.9724,9.0351,25600.0],["2013-07-15",9.0728,9.1858,9.0289,9.1042,52800.0],["2013-07-16",9.1042,9.1042,9.0163,9.1042,55200.0],["2013-07-17",9.1105,9.1105,8.8907,9.01,47000.0],["2013-07-18",9.0603,9.1042,9.0226,9.0979,25200.0],["2013-07-19",9.0916,9.1168,8.8593,9.1042,34000.0],["2013-07-22",9.1419,9.2675,9.0477,9.2549,69000.0],["2013-07-23",9.2737,9.324,9.1042,9.1607,48000.0],["2013-07-24",9.2047,9.2298,9.1105,9.1356,37400.0],["2013-07-25",9.1482,9.3993,9.123,9.2675,56100.0],["2013-07-26",9.2235,9.2235,9.0916,9.123,24400.0],["2013-07-29",9.1293,9.1796,8.9033,8.9284,19200.0],["2013-07-30",8.9912,9.1042,8.8719,9.0037,31600.0],["2013-07-31",9.0603,9.2486,8.9786,9.0226,55000.0],["2013-08-01",9.1168,9.2047,9.0791,9.1482,44500.0],["2013-08-02",9.1356,9.4119,9.1042,9.3428,97100.0],["2013-08-05",9.3051,9.3051,9.1293,9.2423,24100.0],["2013-08-06",9.0414,9.1984,8.9598,9.0163,50800.0],["2013-08-07",9.0163,9.1105,8.9347,8.9661,51900.0],["2013-08-08",9.0414,9.2047,9.0351,9.167,25100.0],["2013-08-09",9.1733,9.3616,9.0854,9.2863,33700.0],["2013-08-12",9.1858,9.3868,9.1293,9.3742,43700.0],["2013-08-13",9.4056,9.4056,9.2988,9.3365,36300.0],["2013-08-14",9.3114,9.3365,9.1607,9.2298,33200.0],["2013-08-15",9.1293,9.2423,8.9849,9.2172,60600.0],["2013-08-16",9.1795,9.3867,9.0289,9.2988,38900.0],["2013-08-19",9.3554,9.3805,9.2298,9.2361,34700.0],["2013-08-20",9.2298,9.3365,9.2298,9.2737,28600.0],["2013-08-21",9.2298,9.3742,9.1858,9.2172,18400.0],["2013-08-22",9.2423,9.4809,9.1544,9.4621,38700.0],["2013-08-23",9.4621,9.6065,9.393,9.5563,60600.0],["2013-08-26",9.5437,9.5751,9.3616,9.4558,46700.0],["2013-08-27",9.3679,9.4181,9.2235,9.2423,52400.0],["2013-08-28",9.0289,9.0854,9.0037,9.0289,91100.0],["2013-08-29",8.9598,9.0916,8.9598,9.0791,27800.0],["2013-08-30",9.0665,9.0791,8.7965,8.8279,84600.0],["2013-09-03",8.9724,8.9849,8.8028,8.897,36100.0],["2013-09-04",8.8907,8.9849,8.8217,8.9849,16100.0],["2013-09-05",8.9912,9.0037,8.8531,8.9535,26600.0],["2013-09-06",8.9535,9.28,8.7903,9.2047,57100.0],["2013-09-09",9.2235,9.393,9.0163,9.2926,30800.0],["2013-09-10",9.2109,9.3867,9.1733,9.2549,52400.0],["2013-09-11",9.2549,9.3805,9.167,9.2361,38800.0],["2013-09-12",9.2612,9.3805,9.167,9.28,35700.0],["2013-09-13",9.3365,9.3805,9.1105,9.28,33600.0],["2013-09-16",9.3742,9.4056,9.3051,9.3428,25000.0],["2013-09-17",9.3428,9.437,9.3051,9.3867,51700.0],["2013-09-18",9.4046,9.5638,9.1626,9.5383,60300.0],["2013-09-19",9.5574,9.5574,9.3536,9.5065,35000.0],["2013-09-20",9.5192,9.551,9.3664,9.4683,130300.0],["2013-09-23",9.4364,9.5128,9.36,9.4619,40900.0],["2013-09-24",9.4683,9.5383,9.4173,9.4874,50500.0],["2013-09-25",9.481,9.5383,9.3918,9.4492,71700.0],["2013-09-26",9.4364,9.481,9.3473,9.4492,41100.0],["2013-09-27",9.3664,9.4492,9.2454,9.3409,124100.0],["2013-09-30",9.3282,9.4555,9.2518,9.3791,89200.0],["2013-10-01",9.3027,9.3791,9.1754,9.2772,72500.0],["2013-10-02",9.2263,9.3982,9.2136,9.3282,68000.0],["2013-10-03",9.2963,9.3409,9.1817,9.2327,42100.0],["2013-10-04",9.2072,9.4237,9.2072,9.29,38000.0],["2013-10-07",9.2327,9.3536,9.2263,9.2327,26600.0],["2013-10-08",9.239,9.3473,9.2008,9.2136,79600.0],["2013-10-09",9.2518,9.3918,9.2072,9.3345,39700.0],["2013-10-10",9.4746,9.4874,9.3982,9.4428,34900.0],["2013-10-11",9.481,9.6656,9.4619,9.5765,93000.0],["2013-10-14",9.551,9.6147,9.4746,9.6147,34400.0],["2013-10-15",9.6147,9.6147,9.4555,9.5001,33200.0],["2013-10-16",9.5319,9.551,9.4555,9.4619,23400.0],["2013-10-17",9.4555,9.6274,9.4555,9.5829,35600.0],["2013-10-18",9.6147,9.6274,9.4428,9.4746,67700.0],["2013-10-21",9.4874,9.5956,9.4619,9.4746,38800.0],["2013-10-22",9.481,9.6274,9.4683,9.6147,36800.0],["2013-10-23",9.5956,9.6911,9.4364,9.6211,32600.0],["2013-10-24",9.6402,9.7866,9.5829,9.7102,47000.0],["2013-10-25",9.7612,9.8439,9.6847,9.7293,24500.0],["2013-10-28",9.672,9.7739,9.5701,9.7612,25300.0],["2013-10-29",9.7866,9.8248,9.6656,9.6975,42900.0],["2013-10-30",9.7293,9.7803,9.6147,9.7102,81000.0],["2013-10-31",9.6784,9.8439,9.6529,9.6593,49200.0],["2013-11-01",9.6274,9.8567,9.5829,9.7803,125600.0],["2013-11-04",9.793,9.8694,9.6975,9.8312,66700.0],["2013-11-05",9.7484,9.8439,9.7166,9.7484,76600.0],["2013-11-06",9.8057,9.8057,9.5701,9.6529,68000.0],["2013-11-07",9.7038,9.7612,9.4937,9.5128,88800.0],["2013-11-08",9.5128,9.7293,9.5128,9.7038,141500.0],["2013-11-11",9.6593,9.742,9.6529,9.7166,64400.0],["2013-11-12",9.7166,9.742,9.6593,9.7293,30600.0],["2013-11-13",9.7038,9.8503,9.6847,9.8185,24900.0],["2013-11-14",9.8248,9.8503,9.7357,9.7739,42200.0],["2013-11-15",9.7548,9.7739,9.6211,9.7357,40200.0],["2013-11-18",9.7802,9.8376,9.6847,9.7166,22300.0],["2013-11-19",9.7038,9.8185,9.6529,9.7803,46400.0],["2013-11-20",9.7866,9.8121,9.6529,9.7484,33200.0],["2013-11-21",9.793,9.8503,9.6911,9.7866,51800.0],["2013-11-22",9.8185,9.8376,9.793,9.8185,48100.0],["2013-11-25",9.8121,9.8376,9.7357,9.8121,46400.0],["2013-11-26",9.8185,9.8503,9.7739,9.8439,39900.0],["2013-11-27",9.8185,10.1177,9.7293,10.105,32600.0],["2013-11-29",10.175,10.2387,9.9776,10.1496,24300.0],["2013-12-02",10.0795,10.2069,10.0031,10.0732,45200.0],["2013-12-03",10.0286,10.2196,10.0286,10.1878,67500.0],["2013-12-04",10.1814,10.2896,10.0095,10.0859,55700.0],["2013-12-05",10.1114,10.3469,10.0222,10.2769,21000.0],["2013-12-06",10.3852,10.5443,10.3597,10.4425,52600.0],["2013-12-09",10.4552,10.5443,10.3788,10.5125,28200.0],["2013-12-10",10.538,10.6144,10.4934,10.5443,59400.0],["2013-12-11",10.5825,10.7672,10.3533,10.5189,101100.0],["2013-12-12",10.4616,10.5634,10.2514,10.296,76300.0],["2013-12-13",10.296,10.5252,10.2896,10.4616,124600.0],["2013-12-16",10.4679,10.8245,10.4679,10.7417,46900.0],["2013-12-17",10.7799,10.7799,10.6144,10.729,97100.0],["2013-12-18",10.7736,10.8945,10.7608,10.8181,50400.0],["2013-12-19",10.7556,10.8652,10.704,10.7749,31900.0],["2013-12-20",10.8136,10.9555,10.7685,10.8007,122300.0],["2013-12-23",10.8845,11.0135,10.8394,10.9426,69700.0],["2013-12-24",11.0006,11.0522,10.8845,10.9619,22600.0],["2013-12-26",11.0264,11.2521,10.891,10.9426,36200.0],["2013-12-27",10.9619,10.9942,10.8523,10.9619,36400.0],["2013-12-30",10.9877,10.9877,10.891,10.9168,18700.0],["2013-12-31",10.9684,10.9684,10.8136,10.8459,55900.0],["2014-01-02",10.8007,10.833,10.5944,10.704,43900.0],["2014-01-03",10.6653,10.833,10.6008,10.7491,56000.0],["2014-01-06",10.8007,10.8523,10.6008,10.6266,28100.0],["2014-01-07",10.6718,10.8652,10.6395,10.7362,40400.0],["2014-01-08",10.762,10.8007,10.6202,10.6524,43700.0],["2014-01-09",10.7104,10.7427,10.4912,10.646,39300.0],["2014-01-10",10.6137,10.7556,10.4848,10.7104,63500.0],["2014-01-13",10.7169,10.8136,10.5879,10.6589,44100.0],["2014-01-14",10.6782,10.8523,10.6718,10.7878,53000.0],["2014-01-15",10.7685,10.8717,10.6073,10.7685,91200.0],["2014-01-16",10.7943,10.8459,10.6653,10.7298,65900.0],["2014-01-17",10.7556,10.7943,10.6202,10.646,38300.0],["2014-01-21",10.7298,10.7556,10.5879,10.6395,33900.0],["2014-01-22",10.6395,10.6782,10.4912,10.6008,36700.0],["2014-01-23",10.5557,10.6073,10.4783,10.4912,28100.0],["2014-01-24",10.4138,10.4138,9.9302,10.0463,47900.0],["2014-01-27",10.1108,10.2075,9.8851,10.0463,44300.0],["2014-01-28",10.0592,10.0979,9.8915,9.9818,90500.0],["2014-01-29",9.9818,10.0398,9.8013,9.8657,109400.0],["2014-01-30",9.2854,9.395,9.1887,9.3821,1468300.0],["2014-01-31",9.3499,9.4208,9.2854,9.3628,431000.0],["2014-02-03",9.3499,9.3821,9.1306,9.2338,330900.0],["2014-02-04",9.2532,9.3499,9.1951,9.3047,150900.0],["2014-02-05",9.3112,9.3499,9.1048,9.2789,222500.0],["2014-02-06",9.3821,9.6465,9.3563,9.6014,588700.0],["2014-02-07",9.6723,9.7303,9.5175,9.5562,266500.0],["2014-02-10",9.5756,9.6078,9.4917,9.5627,184100.0],["2014-02-11",9.5691,9.6723,9.5304,9.6336,227000.0],["2014-02-12",9.6143,9.7884,9.582,9.7755,254800.0],["2014-02-13",9.7174,10.1495,9.7174,10.0785,239400.0],["2014-02-14",10.0592,10.1946,9.8528,10.0979,211500.0],["2014-02-18",10.1688,10.2526,10.0656,10.1043,115600.0],["2014-02-19",10.0398,10.0785,9.7884,9.8786,202500.0],["2014-02-20",9.9044,10.0592,9.8012,9.9947,157300.0],["2014-02-21",10.0463,10.0785,9.9882,10.014,96100.0],["2014-02-24",10.0463,10.1752,9.9883,10.1495,193200.0],["2014-02-25",10.1301,10.1752,10.0656,10.143,93500.0],["2014-02-26",10.1752,10.4138,10.143,10.2397,84500.0],["2014-02-27",10.2526,10.388,10.1688,10.3816,90000.0],["2014-02-28",10.388,10.5879,10.3236,10.4332,116600.0],["2014-03-03",10.3945,10.5106,10.2526,10.4461,98200.0],["2014-03-04",10.575,10.6395,10.4848,10.5235,165500.0],["2014-03-05",10.5105,10.5299,10.4461,10.5105,82900.0],["2014-03-06",10.5105,10.5621,10.3751,10.3945,128000.0],["2014-03-07",10.4783,10.4977,10.3171,10.3816,120000.0],["2014-03-10",10.3171,10.5815,10.2075,10.5235,260200.0],["2014-03-11",11.207,11.207,10.6331,10.7556,704200.0],["2014-03-12",10.7685,11.3811,10.7685,11.0393,458400.0],["2014-03-13",11.1296,11.3424,11.0393,11.1941,319000.0],["2014-03-14",11.136,11.2199,11.0264,11.2199,230000.0],["2014-03-17",11.3617,11.7228,11.3617,11.6648,234500.0],["2014-03-18",11.697,11.8002,11.5552,11.7873,259300.0],["2014-03-19",12.1058,12.1058,11.4727,11.5641,113200.0],["2014-03-20",11.5511,11.5511,11.3879,11.4727,112500.0],["2014-03-21",11.4727,11.5772,11.414,11.4336,204400.0],["2014-03-24",11.4923,11.5184,11.2965,11.3161,118000.0],["2014-03-25",11.3226,11.4205,11.2182,11.2378,107300.0],["2014-03-26",11.29,11.3814,11.1856,11.2509,163500.0],["2014-03-27",11.29,11.3357,11.042,11.0551,73800.0],["2014-03-28",11.0812,11.1464,10.9898,11.0551,112900.0],["2014-03-31",11.0551,11.5772,11.0355,11.3683,233800.0],["2014-04-01",11.4336,11.5315,11.3618,11.414,82500.0],["2014-04-02",11.4075,11.5184,11.401,11.4662,68300.0],["2014-04-03",11.3944,11.4793,11.2639,11.29,99100.0],["2014-04-04",11.3357,11.414,10.9246,10.9311,103500.0],["2014-04-07",10.9115,11.1725,10.7418,11.1595,170600.0],["2014-04-08",11.1856,11.5054,11.1725,11.2443,99600.0],["2014-04-09",11.3096,11.3357,11.2248,11.3031,71000.0],["2014-04-10",11.3292,11.4923,11.1921,11.4597,156300.0],["2014-04-11",11.3553,11.4597,11.1921,11.2639,77100.0],["2014-04-14",11.3487,11.3487,10.9376,11.0485,71900.0],["2014-04-15",11.1008,11.1008,10.7353,10.9441,56900.0],["2014-04-16",10.9768,11.0159,10.781,10.918,73500.0],["2014-04-17",10.918,11.0029,10.8658,10.8919,227300.0],["2014-04-21",10.8984,11.4205,10.8984,11.3683,130600.0],["2014-04-22",11.4205,11.5641,11.3683,11.4988,101300.0],["2014-04-23",11.4662,11.5967,11.4597,11.5184,88700.0],["2014-04-24",11.6098,11.6098,11.4075,11.4271,64000.0],["2014-04-25",11.3944,11.4466,11.1986,11.277,96700.0],["2014-04-28",11.2443,11.5054,11.153,11.2248,137300.0],["2014-04-29",11.2965,11.3161,10.9507,10.9702,76500.0],["2014-04-30",10.9833,11.0616,10.8006,11.0094,90900.0],["2014-05-01",10.9572,11.1138,10.8462,11.1073,106800.0],["2014-05-02",11.1073,11.2313,10.9702,10.9833,71000.0],["2014-05-05",10.9963,11.0747,10.9246,11.042,111100.0],["2014-05-06",11.5445,11.8447,10.9507,11.0094,241900.0],["2014-05-07",11.0616,11.1921,10.9441,11.1595,111000.0],["2014-05-08",11.1921,11.2965,10.9898,11.029,97500.0],["2014-05-09",10.9833,11.1856,10.918,11.1399,107600.0],["2014-05-12",11.1138,11.6359,11.1138,11.5772,133500.0],["2014-05-13",11.5772,11.5967,11.4466,11.538,210200.0],["2014-05-14",11.5576,11.5641,11.2443,11.3226,109400.0],["2014-05-15",11.2704,11.4858,11.153,11.3683,147600.0],["2014-05-16",11.3357,11.4075,11.0942,11.2639,67600.0],["2014-05-19",11.2574,11.401,11.1725,11.3814,47000.0],["2014-05-20",11.3292,11.3357,11.0877,11.2835,120100.0],["2014-05-21",11.3487,11.3487,11.1073,11.2835,60400.0],["2014-05-22",11.2704,11.3357,11.2117,11.2639,39400.0],["2014-05-23",11.3031,11.4271,11.2117,11.3618,65700.0],["2014-05-27",11.4466,11.662,11.4466,11.6098,110400.0],["2014-05-28",11.6294,11.7468,11.5576,11.6098,107700.0],["2014-05-29",11.662,11.7142,11.4532,11.4727,58500.0],["2014-05-30",11.5249,11.5511,11.3683,11.401,44800.0],["2014-06-02",11.4075,11.4858,11.153,11.3944,79700.0],["2014-06-03",11.3879,11.4466,11.2835,11.3031,58900.0],["2014-06-04",11.2313,11.4662,11.2313,11.3226,102000.0],["2014-06-05",11.3814,11.7077,11.3814,11.6555,103500.0],["2014-06-06",11.7273,11.8317,11.675,11.7273,70300.0],["2014-06-09",11.6555,11.7077,11.5902,11.6881,94400.0],["2014-06-10",11.7012,11.9296,11.6685,11.8969,98100.0],["2014-06-11",11.8774,11.9296,11.6098,11.7403,50800.0],["2014-06-12",11.6685,11.6685,11.2965,11.3618,70700.0],["2014-06-13",11.4205,11.4662,11.2248,11.2835,37100.0],["2014-06-16",11.2704,11.2704,11.1464,11.1986,57100.0],["2014-06-17",11.1725,11.2835,11.1269,11.2509,84500.0],["2014-06-18",11.3222,11.4809,11.2495,11.461,53900.0],["2014-06-19",11.5073,11.5139,11.309,11.4875,55200.0],["2014-06-20",11.547,11.6593,11.4082,11.6461,120800.0],["2014-06-23",11.6725,11.6725,11.4346,11.547,119300.0],["2014-06-24",11.5205,11.8047,11.4412,11.4677,94700.0],["2014-06-25",11.4677,11.6461,11.3421,11.6263,67600.0],["2014-06-26",11.6263,11.7254,11.5337,11.699,47900.0],["2014-06-27",11.6329,11.8907,11.6329,11.7254,197600.0],["2014-06-30",11.7188,11.7188,11.5007,11.6461,110100.0],["2014-07-01",11.7254,11.9832,11.7254,11.8973,136700.0],["2014-07-02",11.8444,12.0295,11.7915,11.9964,68300.0],["2014-07-03",12.0757,12.274,12.0295,12.274,42000.0],["2014-07-07",12.6904,12.8292,12.3996,12.4194,241100.0],["2014-07-08",12.426,12.4326,12.3137,12.3269,128100.0],["2014-07-09",12.3203,12.3599,12.1881,12.2013,109600.0],["2014-07-10",12.089,12.1815,11.9237,11.9832,100500.0],["2014-07-11",11.9435,12.1022,11.9039,11.9501,51200.0],["2014-07-14",12.0096,12.1286,12.0096,12.0559,66100.0],["2014-07-15",12.0823,12.0823,11.7717,11.8113,60800.0],["2014-07-16",11.8246,11.9369,11.6792,11.7122,74700.0],["2014-07-17",11.6792,11.7122,11.4676,11.5337,69300.0],["2014-07-18",11.4809,11.8841,11.4412,11.8047,167900.0],["2014-07-21",11.8047,11.8047,11.5668,11.6527,31300.0],["2014-07-22",11.7386,11.851,11.6461,11.8113,60400.0],["2014-07-23",11.8708,11.8841,11.6329,11.6659,37300.0],["2014-07-24",11.7188,11.7651,11.4809,11.5668,61700.0],["2014-07-25",11.4544,11.547,11.3288,11.4148,70300.0],["2014-07-28",11.3949,11.3949,11.1372,11.3355,71500.0],["2014-07-29",11.3817,11.4478,11.2033,11.2628,46800.0],["2014-07-30",11.309,11.3487,11.1636,11.2892,38100.0],["2014-07-31",11.2363,11.2429,10.9785,11.038,81300.0],["2014-08-01",11.0777,11.1504,10.8596,11.1306,92900.0],["2014-08-04",11.157,11.428,10.9984,11.2826,76100.0],["2014-08-05",11.9039,12.089,11.6924,11.9171,170500.0],["2014-08-06",11.8378,12.089,11.818,12.003,68800.0],["2014-08-07",12.0757,12.3005,12.0691,12.274,100300.0],["2014-08-08",12.2476,12.4591,12.2476,12.3996,91600.0],["2014-08-11",12.4591,12.5781,12.3864,12.4591,154100.0],["2014-08-12",12.3996,12.5648,12.3996,12.4855,141000.0],["2014-08-13",12.5186,12.5913,12.4657,12.4723,91600.0],["2014-08-14",12.4921,12.6838,12.4657,12.4855,83000.0],["2014-08-15",12.6309,12.6442,12.3864,12.5582,114700.0],["2014-08-18",12.6508,12.8557,12.5979,12.8491,101200.0],["2014-08-19",12.8887,12.9548,12.7896,12.8689,47700.0],["2014-08-20",12.8755,12.8821,12.7433,12.8226,76500.0],["2014-08-21",12.7962,12.935,12.6375,12.783,65600.0],["2014-08-22",12.7565,12.9151,12.6904,12.783,91700.0],["2014-08-25",12.8226,13.0473,12.8226,12.8887,116200.0],["2014-08-26",12.8755,13.0143,12.8755,12.9152,98100.0],["2014-08-27",12.9746,13.1531,12.9019,13.1201,78700.0],["2014-08-28",13.0672,13.1597,12.9879,13.0738,48700.0],["2014-08-29",13.0738,13.2192,13.0407,13.1795,68500.0],["2014-09-02",13.2787,13.3712,13.1994,13.3382,144600.0],["2014-09-03",13.3844,13.3844,13.2192,13.3382,97600.0],["2014-09-04",13.3844,13.5761,13.3249,13.5166,146000.0],["2014-09-05",13.5166,13.6488,13.4638,13.5629,147500.0],["2014-09-08",13.5431,13.6422,13.5431,13.6356,120900.0],["2014-09-09",13.6819,13.7347,13.5959,13.6753,126700.0],["2014-09-10",13.6488,13.7612,13.6025,13.7083,113100.0],["2014-09-11",13.6951,13.9991,13.6422,13.9396,195700.0],["2014-09-12",14.019,14.019,13.781,13.8074,136300.0],["2014-09-15",13.5497,13.5695,12.5913,12.7301,305500.0],["2014-09-16",12.6243,12.6838,12.3666,12.6442,207700.0],["2014-09-17",12.6243,12.9416,12.5781,12.8424,161100.0],["2014-09-18",13.0483,13.0483,12.8545,12.9882,113800.0],["2014-09-19",13.0149,13.0751,12.6339,12.6807,116500.0],["2014-09-22",12.7007,12.7809,12.5403,12.5938,105300.0],["2014-09-23",12.5938,12.6406,12.4133,12.44,102700.0],["2014-09-24",12.44,12.4668,12.3665,12.4333,80700.0],["2014-09-25",12.4333,12.4333,12.1192,12.2061,115100.0],["2014-09-26",12.2729,12.3999,12.1927,12.3598,75000.0],["2014-09-29",12.2662,12.5737,12.2662,12.5136,91700.0],["2014-09-30",12.567,13.2622,12.3799,13.035,543900.0],["2014-10-01",13.0684,13.1887,12.8879,13.0015,250600.0],["2014-10-02",13.0416,13.1285,12.8344,12.9614,170300.0],["2014-10-03",13.1285,13.1352,12.9013,12.908,101400.0],["2014-10-06",13.0015,13.0483,12.7676,12.7676,143900.0],["2014-10-07",12.7475,12.7475,12.5136,12.5136,168600.0],["2014-10-08",12.5002,12.7342,12.4601,12.6807,182200.0],["2014-10-09",12.6807,12.7208,12.4668,12.4801,115000.0],["2014-10-10",12.4066,12.567,12.313,12.3932,161900.0],["2014-10-13",12.3665,12.694,12.2997,12.6071,142700.0],["2014-10-14",12.674,13.0283,12.674,13.0149,137500.0],["2014-10-15",12.908,13.1018,12.7475,13.055,139300.0],["2014-10-16",12.9347,13.4093,12.9347,13.3023,181300.0],["2014-10-17",13.4962,13.5096,13.1419,13.1553,138800.0],["2014-10-20",13.1352,13.3692,13.1352,13.3424,124100.0],["2014-10-21",13.3692,13.6098,13.3358,13.5363,227000.0],["2014-10-22",13.5363,13.7235,13.3959,13.4093,161000.0],["2014-10-23",13.4761,13.7034,13.4561,13.5831,199500.0],["2014-10-24",13.5831,13.7235,13.5764,13.6834,80400.0],["2014-10-27",13.6901,13.7168,13.5965,13.6633,76000.0],["2014-10-28",13.7034,14.0377,13.6633,14.031,308700.0],["2014-10-29",14.0109,14.178,14.0042,14.051,150900.0],["2014-10-30",13.9641,14.0176,13.7034,13.7368,151000.0],["2014-10-31",13.9641,14.031,13.7703,13.8572,211600.0],["2014-11-03",13.8505,14.3117,13.8037,14.0109,311600.0],["2014-11-04",14.7061,14.7061,13.9508,14.0377,406000.0],["2014-11-05",14.1914,14.1914,13.1152,13.3625,676400.0],["2014-11-06",13.3759,13.8906,13.3759,13.8772,405600.0],["2014-11-07",14.0711,14.7329,14.0377,14.7262,293100.0],["2014-11-10",14.7328,15.6219,14.7262,15.6018,463600.0],["2014-11-11",15.642,15.6687,15.2075,15.3545,237900.0],["2014-11-12",15.3478,15.8559,15.2275,15.8158,556400.0],["2014-11-13",16.043,16.043,15.3278,15.3478,407700.0],["2014-11-14",15.4347,15.5751,15.3211,15.4949,313700.0],["2014-11-17",15.3746,15.4615,15.2342,15.3077,203300.0],["2014-11-18",15.3746,15.6353,15.3144,15.3679,178400.0],["2014-11-19",15.3679,15.4214,15.0938,15.2342,140100.0],["2014-11-20",15.154,15.3746,15.1139,15.3746,113300.0],["2014-11-21",15.5417,15.5885,15.2208,15.3077,151600.0],["2014-11-24",15.3746,15.4815,15.281,15.301,205500.0],["2014-11-25",15.3879,16.6446,15.3879,16.5845,429400.0],["2014-11-26",16.5778,16.5778,15.9896,16.043,251700.0],["2014-11-28",16.0163,16.1433,15.3879,15.3946,116400.0],["2014-12-01",15.428,15.428,14.9267,14.9468,186900.0],["2014-12-02",14.9735,15.4949,14.9468,15.2609,247100.0],["2014-12-03",15.2542,15.9494,15.2208,15.9093,209900.0],["2014-12-04",15.9093,16.0765,15.7823,15.9294,136200.0],["2014-12-05",15.9294,16.1032,15.916,16.0698,191700.0],["2014-12-08",16.0631,16.2035,15.6486,15.7355,247400.0],["2014-12-09",15.5417,16.1232,15.3879,15.9494,267200.0],["2014-12-10",15.8492,15.916,14.5524,14.6927,361700.0],["2014-12-11",14.6994,14.9935,14.2382,14.2716,209700.0],["2014-12-12",14.0711,14.2449,13.563,13.6165,419800.0],["2014-12-15",13.797,14.2983,13.777,14.158,233200.0],["2014-12-16",14.0978,14.3986,14.0443,14.1179,209100.0],["2014-12-17",14.1112,14.2248,13.7235,14.1246,219600.0],["2014-12-18",14.2921,14.8256,14.2921,14.677,158800.0],["2014-12-19",14.6906,14.8594,14.5082,14.8054,204400.0],["2014-12-22",14.9202,15.1296,14.8256,15.0418,182700.0],["2014-12-23",15.1498,15.3052,14.7649,14.7986,153000.0],["2014-12-24",14.7378,14.8054,14.5825,14.6635,93700.0],["2014-12-26",14.6635,14.9877,14.6163,14.954,72300.0],["2014-12-29",14.8729,15.1431,14.8729,15.0485,77100.0],["2014-12-30",15.0013,15.0823,14.6298,14.7311,111600.0],["2014-12-31",14.7649,14.8256,14.4339,14.4744,121200.0],["2015-01-02",14.4879,14.6568,14.0489,14.4136,187600.0],["2015-01-05",14.3393,14.4069,14.1772,14.2718,207300.0],["2015-01-06",14.3393,14.4001,13.5153,13.8057,365300.0],["2015-01-07",13.9071,14.0151,13.5491,13.5829,173900.0],["2015-01-08",13.7382,13.9408,13.5829,13.8328,195000.0],["2015-01-09",13.8328,13.9476,13.5829,13.6099,125500.0],["2015-01-12",13.6369,13.6504,12.617,13.0358,341000.0],["2015-01-13",13.1438,13.5356,13.002,13.2249,166900.0],["2015-01-14",13.0966,13.2316,13.002,13.1506,112100.0],["2015-01-15",13.2114,13.2519,13.0155,13.1168,156200.0],["2015-01-16",13.1236,13.387,13.0965,13.3735,209400.0],["2015-01-20",13.4951,13.5086,13.2587,13.3735,238000.0],["2015-01-21",13.441,13.4951,13.1033,13.2857,269300.0],["2015-01-22",13.3667,13.853,13.1303,13.7855,118400.0],["2015-01-23",13.853,13.853,13.3397,13.5491,62400.0],["2015-01-26",13.9138,14.1705,13.6301,13.9273,183100.0],["2015-01-27",13.7787,13.9543,13.5558,13.8733,171200.0],["2015-01-28",13.9949,14.0557,13.8733,13.9273,157400.0],["2015-01-29",13.9476,14.4136,13.8868,14.4001,179500.0],["2015-01-30",14.3528,14.3528,13.5356,13.6369,163800.0],["2015-02-02",13.7787,13.9746,13.5761,13.9746,123700.0],["2015-02-03",14.1435,14.5555,14.0286,14.5014,189600.0],["2015-02-04",14.5217,14.542,14.184,14.2178,131500.0],["2015-02-05",14.3393,14.6973,14.265,14.596,115200.0],["2015-02-06",14.6703,14.9472,14.5082,14.8662,132500.0],["2015-02-09",14.7716,14.8797,14.5217,14.569,123600.0],["2015-02-10",14.7108,14.7108,14.2583,14.623,106500.0],["2015-02-11",14.6906,14.7851,14.4879,14.7513,91700.0],["2015-02-12",14.8999,15.0215,14.4407,14.5757,221500.0],["2015-02-13",14.6298,14.9405,14.542,14.7919,113700.0],["2015-02-17",14.8459,15.1634,14.8459,15.0958,101900.0],["2015-02-18",14.9877,15.4673,14.9607,15.4403,173100.0],["2015-02-19",15.4673,15.4673,14.9472,14.954,111400.0],["2015-02-20",14.9134,14.9134,14.5892,14.8121,185300.0],["2015-02-23",14.7513,14.8054,14.4609,14.7986,129800.0],["2015-02-24",14.7919,15.0756,14.7919,14.9878,57700.0],["2015-02-25",14.9202,15.0283,14.8459,15.008,66900.0],["2015-02-26",15.0215,15.3592,14.927,15.339,97300.0],["2015-02-27",15.3592,15.4403,15.1971,15.2174,112400.0],["2015-03-02",15.2106,15.4876,15.1971,15.3457,72400.0],["2015-03-03",15.3322,15.3457,15.1971,15.2849,162200.0],["2015-03-04",15.2512,15.3322,15.062,15.2917,92900.0],["2015-03-05",15.2714,15.5821,15.1566,15.5551,116900.0],["2015-03-06",15.4673,15.5889,14.9742,15.1701,163600.0],["2015-03-09",15.3052,15.4741,15.1634,15.366,134800.0],["2015-03-10",15.2579,15.3322,15.1363,15.2241,105300.0],["2015-03-11",15.4065,16.109,15.2647,16.0617,324600.0],["2015-03-12",16.0414,16.1157,14.2921,14.5487,927500.0],["2015-03-13",14.4947,15.3998,14.3934,15.3592,384900.0],["2015-03-16",15.3795,15.4741,15.2106,15.42,230500.0],["2015-03-17",15.3322,15.6767,15.2984,15.5889,146000.0],["2015-03-18",15.5841,15.9251,15.5091,15.7955,207800.0],["2015-03-19",15.7955,15.816,15.3454,15.4068,93300.0],["2015-03-20",15.5091,15.5091,15.2704,15.4613,243900.0],["2015-03-23",15.4545,15.5364,15.2431,15.3181,150900.0],["2015-03-24",15.3318,15.4136,15.1612,15.3386,140200.0],["2015-03-25",15.3386,15.3659,14.9157,14.9226,113700.0],["2015-03-26",14.8953,15.2772,14.8953,15.2567,117100.0],["2015-03-27",15.2431,15.3386,15.0999,15.2772,112000.0],["2015-03-30",15.2908,15.741,15.2226,15.6796,149900.0],["2015-03-31",15.625,15.6796,15.3931,15.5773,115900.0],["2015-04-01",15.5705,15.7205,15.4477,15.6728,90000.0],["2015-04-02",15.5909,15.8569,15.5159,15.6046,72200.0],["2015-04-06",15.5364,15.7819,15.5364,15.6591,113000.0],["2015-04-07",15.6591,15.6864,15.3659,15.3863,89200.0],["2015-04-08",15.4409,15.9933,15.3863,15.7137,131100.0],["2015-04-09",15.7683,15.8433,15.4409,15.6659,71100.0],["2015-04-10",15.6864,15.6932,15.4545,15.5091,70300.0],["2015-04-13",15.5295,15.6182,15.4,15.5091,89100.0],["2015-04-14",15.475,15.5091,15.3454,15.4886,104500.0],["2015-04-15",15.4818,15.7683,15.4613,15.6182,112500.0],["2015-04-16",15.6387,15.7,15.4272,15.6659,104900.0],["2015-04-17",15.5636,15.6796,15.1749,15.2363,148300.0],["2015-04-20",15.3113,15.6455,15.3113,15.5705,148500.0],["2015-04-21",15.6182,15.6932,15.5227,15.6523,104100.0],["2015-04-22",15.6591,15.7205,15.4682,15.5364,98200.0],["2015-04-23",15.5364,15.6523,15.3931,15.4136,108300.0],["2015-04-24",15.4136,15.5636,15.2977,15.4613,102900.0],["2015-04-27",15.4682,15.7205,15.1135,15.284,123500.0],["2015-04-28",15.2977,15.3522,15.1408,15.3045,158500.0],["2015-04-29",15.2431,15.4613,15.1681,15.1885,53000.0],["2015-04-30",15.0658,15.1544,14.6497,14.8339,171800.0],["2015-05-01",14.943,15.2363,14.8953,15.2158,104400.0],["2015-05-04",15.209,15.4136,15.0249,15.0999,104500.0],["2015-05-05",15.1476,15.1476,14.0427,14.5202,357100.0],["2015-05-06",14.527,14.8339,14.3292,14.8134,199600.0],["2015-05-07",14.7725,14.7725,14.4042,14.527,219800.0],["2015-05-08",14.6975,14.7179,14.527,14.6225,105800.0],["2015-05-11",14.5474,14.8066,14.5202,14.6156,104700.0],["2015-05-12",14.6156,14.6838,14.1587,14.3292,176400.0],["2015-05-13",14.3974,14.7111,14.3087,14.5202,194800.0],["2015-05-14",14.6429,14.7248,14.4929,14.5611,81200.0],["2015-05-15",14.5406,14.5679,14.2201,14.2883,116700.0],["2015-05-18",14.2883,14.3497,14.1587,14.2815,134500.0],["2015-05-19",14.2542,14.3087,14.07,14.261,101700.0],["2015-05-20",14.2542,14.3838,14.2542,14.3224,47200.0],["2015-05-21",14.2883,14.3769,14.0768,14.1928,119800.0],["2015-05-22",14.1996,14.4656,14.1314,14.1382,107800.0],["2015-05-26",14.1178,14.2269,13.8586,13.9541,100500.0],["2015-05-27",14.07,14.1246,13.9132,14.0837,132700.0],["2015-05-28",13.9882,14.145,13.8722,13.9745,69300.0],["2015-05-29",13.9677,13.9814,13.8177,13.845,142100.0],["2015-06-01",13.9268,14.0496,13.6813,14.0223,160600.0],["2015-06-02",13.9814,14.2815,13.9609,14.1451,128600.0],["2015-06-03",14.2201,14.3497,13.9132,14.3292,326300.0],["2015-06-04",14.2405,14.4042,14.1792,14.2883,104500.0],["2015-06-05",14.2814,14.4383,14.1178,14.4247,103100.0],["2015-06-08",14.4315,14.5202,14.3224,14.4247,141700.0],["2015-06-09",14.452,14.4929,14.261,14.3906,92600.0],["2015-06-10",14.5202,14.8066,14.3087,14.6975,102500.0],["2015-06-11",14.7043,14.7452,14.5133,14.7248,59400.0],["2015-06-12",14.7316,14.8066,14.5815,14.677,107500.0],["2015-06-15",14.5474,14.6497,14.261,14.6293,120900.0],["2015-06-16",14.5884,14.6497,14.4588,14.5202,151400.0],["2015-06-17",14.5705,14.6807,14.4602,14.5567,82300.0],["2015-06-18",14.6049,15.0047,14.5153,15.0047,117500.0],["2015-06-19",15.0185,15.0736,14.8944,14.9771,132700.0],["2015-06-22",15.0392,15.0736,14.8944,14.9909,64300.0],["2015-06-23",15.0392,15.0598,14.8806,15.0529,75800.0],["2015-06-24",15.046,15.046,14.8324,14.9564,95200.0],["2015-06-25",14.9427,14.9771,14.7772,14.8117,114400.0],["2015-06-26",14.8324,15.0047,14.6807,14.791,419800.0],["2015-06-29",14.6256,14.7979,14.3844,14.3982,91200.0],["2015-06-30",14.5567,14.8255,14.3982,14.8048,154200.0],["2015-07-01",14.9496,14.9564,14.2396,14.343,186800.0],["2015-07-02",14.3361,14.6049,14.2121,14.4464,77900.0],["2015-07-06",14.3637,14.5015,14.2741,14.3844,60200.0],["2015-07-07",14.4326,14.5636,14.1707,14.3292,130100.0],["2015-07-08",14.1845,14.4257,13.9915,14.0467,94700.0],["2015-07-09",14.2603,14.3155,14.1638,14.2052,82500.0],["2015-07-10",14.4051,14.4809,14.2534,14.3568,103100.0],["2015-07-13",14.4878,14.6739,14.4671,14.6601,111300.0],["2015-07-14",14.6807,14.6807,14.3017,14.474,93400.0],["2015-07-15",14.4188,14.4671,14.1845,14.2396,77800.0],["2015-07-16",14.3292,14.3775,14.1363,14.1707,133100.0],["2015-07-17",14.2052,14.3155,14.1983,14.281,94300.0],["2015-07-20",14.3499,14.4257,13.9846,14.0673,102300.0],["2015-07-21",14.1294,14.2396,14.0811,14.1707,93000.0],["2015-07-22",14.1087,14.1363,14.0329,14.0673,81000.0],["2015-07-23",14.1156,14.1845,13.895,13.9984,83600.0],["2015-07-24",14.0329,14.0673,13.8606,13.9226,77400.0],["2015-07-27",13.8192,14.0467,13.8192,13.895,71000.0],["2015-07-28",13.9915,14.088,13.895,13.9639,68100.0],["2015-07-29",13.9571,14.1225,13.8812,13.9984,50100.0],["2015-07-30",13.9984,14.1225,13.8675,14.0811,61400.0],["2015-07-31",14.0122,14.1983,13.9777,14.1431,120500.0],["2015-08-03",14.1707,14.3775,14.1431,14.3086,141900.0],["2015-08-04",15.1632,16.1626,15.1012,16.1006,381000.0],["2015-08-05",16.1282,16.2591,15.6043,15.6319,223400.0],["2015-08-06",15.6319,15.8456,15.4941,15.7284,169400.0],["2015-08-07",15.5699,15.8593,15.5699,15.6457,80000.0],["2015-08-10",15.6939,15.9558,15.6939,15.7697,193400.0],["2015-08-11",15.7215,15.8249,15.5078,15.563,83100.0],["2015-08-12",15.4044,15.5768,15.1563,15.2459,155900.0],["2015-08-13",15.3217,15.5905,15.2184,15.5216,109700.0],["2015-08-14",15.4044,15.8593,15.4044,15.8318,84600.0],["2015-08-17",15.7353,15.9903,15.6732,15.9007,143600.0],["2015-08-18",15.9352,15.9696,15.6112,15.7629,78800.0],["2015-08-19",15.7077,15.7766,15.4182,15.7215,60200.0],["2015-08-20",15.5147,15.756,15.4251,15.432,55400.0],["2015-08-21",15.1632,15.4182,15.0254,15.239,101300.0],["2015-08-24",14.791,15.177,14.4395,14.5774,129300.0],["2015-08-25",14.9909,14.9909,14.3292,14.3706,83500.0],["2015-08-26",14.6945,14.8255,14.4395,14.7635,94700.0],["2015-08-27",14.922,14.9633,14.5291,14.7566,85700.0],["2015-08-28",14.6945,14.9633,14.6808,14.922,56500.0],["2015-08-31",14.9633,15.3769,14.9633,15.3148,106200.0],["2015-09-01",15.0874,15.1977,14.6256,14.6463,110100.0],["2015-09-02",14.7497,14.8668,14.6532,14.7703,121400.0],["2015-09-03",14.7704,15.0943,14.7704,14.8531,115700.0],["2015-09-04",14.6808,14.984,14.6808,14.8117,30400.0],["2015-09-08",15.0529,15.0805,14.7772,14.8462,108000.0],["2015-09-09",14.9633,15.0598,14.4947,14.5636,153100.0],["2015-09-10",14.5843,14.8324,14.5636,14.7703,60900.0],["2015-09-11",14.7359,15.0667,14.7152,14.8531,55200.0],["2015-09-14",14.8599,14.9151,14.405,14.5153,74900.0],["2015-09-15",14.4809,14.8255,14.3706,14.7635,100300.0],["2015-09-16",14.7841,14.9633,14.7221,14.729,84600.0],["2015-09-17",14.7938,15.0515,14.7311,14.8356,77800.0],["2015-09-18",14.6266,14.752,14.4664,14.7032,164700.0],["2015-09-21",14.7311,14.8007,14.5779,14.6196,103400.0],["2015-09-22",14.5082,14.5848,14.3341,14.3759,177700.0],["2015-09-23",14.3828,14.5361,14.2157,14.2714,76100.0],["2015-09-24",14.1321,14.5152,13.8396,14.0764,189500.0],["2015-09-25",14.146,14.1669,13.9371,13.9858,83800.0],["2015-09-28",13.9719,14.0067,13.8396,13.8465,87100.0],["2015-09-29",13.9092,13.9092,13.6236,13.7003,145300.0],["2015-09-30",13.7699,13.9301,13.7351,13.8326,90100.0],["2015-10-01",13.8953,14.0137,13.4983,13.749,114800.0],["2015-10-02",13.6585,13.944,13.5261,13.8883,200000.0],["2015-10-05",14.0206,14.6057,13.9928,14.6057,191300.0],["2015-10-06",14.5779,14.8007,14.4943,14.7241,170000.0],["2015-10-07",14.7938,15.0793,14.5848,15.0445,126900.0],["2015-10-08",14.9888,15.2744,14.8982,15.2535,134300.0],["2015-10-09",15.3161,15.553,15.2186,15.337,114100.0],["2015-10-12",15.3579,15.3579,15.1211,15.2395,102600.0],["2015-10-13",15.2117,15.4763,14.9749,14.9818,83100.0],["2015-10-14",15.0236,15.0793,14.5988,14.6614,148200.0],["2015-10-15",14.7311,14.9191,14.4037,14.9052,95000.0],["2015-10-16",14.94,14.94,14.4734,14.6545,98400.0],["2015-10-19",14.6336,14.752,14.3828,14.4316,162000.0],["2015-10-20",14.4386,14.557,14.2296,14.4386,81500.0],["2015-10-21",14.5152,14.6545,14.3968,14.4803,66500.0],["2015-10-22",14.6196,14.7938,14.4734,14.6196,95600.0],["2015-10-23",14.752,15.156,14.6754,15.1281,99900.0],["2015-10-26",15.149,15.2395,14.8356,14.8982,72700.0],["2015-10-27",14.94,15.149,14.6127,14.745,113400.0],["2015-10-28",14.7311,15.4276,14.7311,15.3579,100000.0],["2015-10-29",15.2883,15.4276,15.149,15.2186,58900.0],["2015-10-30",15.2744,15.3788,15.0584,15.2813,93000.0],["2015-11-02",15.3231,15.7898,15.2813,15.7689,111600.0],["2015-11-03",15.9778,17.0504,15.7619,16.4027,331000.0],["2015-11-04",16.3888,16.4375,15.351,15.539,147100.0],["2015-11-05",15.5739,15.6087,15.3579,15.546,75200.0],["2015-11-06",15.4972,15.5599,15.2395,15.4833,108800.0],["2015-11-09",15.4694,15.4694,15.1699,15.2604,75700.0],["2015-11-10",15.2813,15.3092,15.0863,15.149,88000.0],["2015-11-11",15.2117,15.4624,15.1002,15.4346,101900.0],["2015-11-12",15.3997,15.7062,15.2117,15.3231,147800.0],["2015-11-13",15.3092,15.5599,14.9888,15.2535,120400.0],["2015-11-16",15.2744,15.5669,15.1908,15.4485,135400.0],["2015-11-17",15.3997,15.4346,15.1768,15.2326,110400.0],["2015-11-18",15.2813,15.5251,15.0515,15.4694,74600.0],["2015-11-19",15.4206,15.8037,15.2117,15.7758,107300.0],["2015-11-20",15.8664,15.9918,15.546,15.7062,100700.0],["2015-11-23",15.6644,15.9778,15.5669,15.943,110300.0],["2015-11-24",15.8455,16.2773,15.741,16.2425,68000.0],["2015-11-25",16.3052,16.4375,15.9569,16.2007,83500.0],["2015-11-27",16.2355,16.2355,15.9569,16.0544,33400.0],["2015-11-30",16.0962,16.34,16.0684,16.2007,83600.0],["2015-12-01",16.2216,16.5002,15.9151,16.2077,160800.0],["2015-12-02",16.2286,16.5559,16.1032,16.2495,86300.0],["2015-12-03",16.2773,16.3679,15.6783,15.7619,115400.0],["2015-12-04",15.8455,16.0614,15.6017,16.0475,108000.0],["2015-12-07",15.9778,15.9778,15.6644,15.7828,103300.0],["2015-12-08",15.7201,15.9151,15.6017,15.8943,111900.0],["2015-12-09",15.8942,16.3539,15.7132,15.7967,128400.0],["2015-12-10",15.7689,15.943,15.6574,15.7201,76200.0],["2015-12-11",15.6017,15.6365,15.3231,15.3579,97700.0],["2015-12-14",15.3231,15.4833,14.9749,15.0306,193600.0],["2015-12-15",15.1072,15.1629,14.8356,15.0167,109800.0],["2015-12-16",15.1211,15.4763,14.9888,15.2883,185700.0],["2015-12-17",15.3537,15.4804,14.8752,15.0652,139900.0],["2015-12-18",14.9386,15.1849,14.7838,14.7908,198600.0],["2015-12-21",14.8682,14.9456,14.4531,14.6712,94900.0],["2015-12-22",14.6923,15.0793,14.6923,15.0512,99100.0],["2015-12-23",15.1919,15.3185,15.023,15.1497,66900.0],["2015-12-24",15.1286,15.2552,15.0863,15.1004,29100.0],["2015-12-28",15.023,15.1708,14.8612,15.1286,45300.0],["2015-12-29",15.2341,15.3819,15.0512,15.3256,59600.0],["2015-12-30",15.3115,15.4804,15.206,15.2834,91400.0],["2015-12-31",15.2623,15.4241,14.7838,14.826,134200.0],["2016-01-04",14.7415,14.7697,13.9394,14.0097,283000.0],["2016-01-05",14.0731,14.1364,13.8549,14.0238,142200.0],["2016-01-06",13.8409,14.0379,13.7283,14.0097,147800.0],["2016-01-07",13.7213,13.8479,13.5524,13.679,169200.0],["2016-01-08",13.7494,13.8198,12.9754,12.9965,201100.0],["2016-01-11",12.9895,13.1443,12.7924,12.9191,144300.0],["2016-01-12",12.9965,13.102,12.701,12.8065,124700.0],["2016-01-13",12.8065,12.9261,12.3069,12.4054,136200.0],["2016-01-14",12.3913,12.6939,12.2999,12.5602,146700.0],["2016-01-15",12.2647,12.4336,12.0747,12.2999,176400.0],["2016-01-19",12.3421,12.4125,12.0606,12.2647,139700.0],["2016-01-20",12.0817,12.4617,11.8847,12.4054,131000.0],["2016-01-21",12.5039,12.7572,12.3984,12.4969,128000.0],["2016-01-22",12.8276,13.088,12.6306,12.715,131000.0],["2016-01-25",12.8135,12.8698,12.525,12.5673,110700.0],["2016-01-26",12.6587,13.1865,12.6587,13.1794,166800.0],["2016-01-27",13.102,13.3272,12.9332,13.2639,178200.0],["2016-01-28",13.3202,13.6509,13.285,13.6087,151000.0],["2016-01-29",13.6157,13.9746,13.6157,13.9746,153800.0],["2016-02-01",13.9183,13.9183,13.6298,13.679,76700.0],["2016-02-02",13.5664,13.6157,13.4468,13.5453,100000.0],["2016-02-03",13.7142,13.7142,13.2357,13.5946,131700.0],["2016-02-04",13.6016,13.9746,13.5876,13.6931,101800.0],["2016-02-05",13.6931,13.7916,13.4609,13.475,134900.0],["2016-02-08",13.2991,13.6579,13.2217,13.5946,89700.0],["2016-02-09",13.3131,13.4961,13.1654,13.4116,122200.0],["2016-02-10",13.482,13.489,13.1583,13.4187,132400.0],["2016-02-11",13.1583,13.482,13.1583,13.3483,121200.0],["2016-02-12",13.5031,13.7072,13.2428,13.672,95000.0],["2016-02-16",13.7916,13.9183,13.285,13.4468,105400.0],["2016-02-17",13.5805,13.9183,13.5805,13.7283,108000.0],["2016-02-18",13.7424,14.0027,13.665,13.7353,91800.0],["2016-02-19",13.7142,13.8409,13.5805,13.7142,77100.0],["2016-02-22",13.8198,13.9394,13.7142,13.7705,91300.0],["2016-02-23",13.7564,14.0238,13.6298,13.6438,84000.0],["2016-02-24",13.482,13.9183,13.2357,13.8901,57800.0],["2016-02-25",13.9042,14.0027,13.7705,13.9323,41800.0],["2016-02-26",14.0168,14.059,13.7705,13.8831,60500.0],["2016-02-29",13.8972,14.1294,13.7283,13.7635,111100.0],["2016-03-01",13.869,14.0168,13.7283,13.9886,54700.0],["2016-03-02",13.9746,14.0872,13.8127,13.9816,83100.0],["2016-03-03",14.2068,15.3185,14.0379,14.6923,317400.0],["2016-03-04",14.8049,14.9808,14.5094,14.8049,117300.0],["2016-03-07",14.7416,15.2341,14.7416,15.206,157800.0],["2016-03-08",15.5085,15.9237,14.9245,15.4452,488000.0],["2016-03-09",15.4733,15.5648,14.9386,15.1778,123400.0],["2016-03-10",15.1849,15.3819,15.0863,15.2482,100400.0],["2016-03-11",15.3748,15.8885,15.3748,15.6563,123400.0],["2016-03-14",15.5719,15.987,15.5508,15.8463,107300.0],["2016-03-15",15.8111,15.9026,15.5578,15.7548,92800.0],["2016-03-16",15.7337,16.1137,15.6915,15.8815,109800.0],["2016-03-17",15.8424,16.4254,15.7357,16.3685,196400.0],["2016-03-18",16.4681,16.5747,16.141,16.3188,327400.0],["2016-03-21",16.2263,16.4041,16.077,16.141,126900.0],["2016-03-22",16.1339,16.1339,15.8495,15.9561,101500.0],["2016-03-23",15.9632,16.0201,15.7001,15.8352,100900.0],["2016-03-24",15.7215,15.9988,15.6504,15.9277,60500.0],["2016-03-28",15.9419,16.1055,15.757,15.9561,50300.0],["2016-03-29",15.8353,16.2761,15.8353,16.2477,308900.0],["2016-03-30",16.2548,16.5748,16.1197,16.4752,85700.0],["2016-03-31",16.4752,16.6245,15.6077,16.2903,341900.0],["2016-04-01",16.1766,16.6885,15.9917,16.3685,211600.0],["2016-04-04",16.4112,16.525,15.8921,15.9703,128600.0],["2016-04-05",15.8139,16.0272,15.757,15.8779,110100.0],["2016-04-06",15.8708,15.9988,15.6859,15.9277,72800.0],["2016-04-07",15.8068,15.9846,15.6859,15.7713,64600.0],["2016-04-08",15.8992,16.0059,15.757,15.9064,119300.0],["2016-04-11",15.9988,16.1339,15.7784,15.7784,94500.0],["2016-04-12",15.7215,16.0486,15.7215,15.9703,103200.0],["2016-04-13",16.0059,16.2832,15.8921,16.1837,165400.0],["2016-04-14",16.205,16.2477,15.9703,16.1268,92500.0],["2016-04-15",16.0983,16.2121,15.9348,16.1197,236800.0],["2016-04-18",16.077,16.4894,15.949,16.4823,146300.0],["2016-04-19",16.4965,16.653,16.4681,16.5036,89800.0],["2016-04-20",16.3401,16.5676,16.1623,16.2903,138800.0],["2016-04-21",16.2903,16.397,16.141,16.2121,122700.0],["2016-04-22",16.2477,16.5605,16.1481,16.4539,129300.0],["2016-04-25",16.4112,16.5747,16.077,16.1552,96300.0],["2016-04-26",16.2192,16.5676,16.1623,16.5392,105200.0],["2016-04-27",16.4752,16.6174,16.3543,16.4752,60100.0],["2016-04-28",16.4254,16.7027,16.333,16.4325,75500.0],["2016-04-29",16.4468,16.5605,16.2334,16.2903,50000.0],["2016-05-02",16.397,16.397,16.077,16.0912,136600.0],["2016-05-03",16.0343,16.205,15.7286,15.8352,138800.0],["2016-05-04",15.7357,16.0201,15.6646,15.9419,126700.0],["2016-05-05",15.9561,16.0557,15.7499,15.7784,49900.0],["2016-05-06",15.6717,15.9632,15.6717,15.9419,57100.0],["2016-05-09",15.9135,15.9277,15.5508,15.5508,110900.0],["2016-05-10",15.0104,15.3233,14.5838,15.1811,210500.0],["2016-05-11",15.1526,15.4442,15.0744,15.238,144500.0],["2016-05-12",15.238,15.4157,15.1171,15.2948,142600.0],["2016-05-13",15.2806,15.3304,15.0318,15.1669,150800.0],["2016-05-16",15.1171,15.4157,15.1171,15.2451,81200.0],["2016-05-17",15.1669,15.1669,14.4416,14.5625,255300.0],["2016-05-18",14.5198,14.982,14.4487,14.7544,124200.0],["2016-05-19",14.7331,14.7331,14.342,14.3491,70000.0],["2016-05-20",14.3847,14.5198,14.2211,14.2851,134400.0],["2016-05-23",14.2496,14.4487,14.2425,14.2425,84100.0],["2016-05-24",14.6691,15.5935,14.5411,15.5295,242800.0],["2016-05-25",15.6148,15.6219,15.3873,15.501,96000.0],["2016-05-26",15.4584,15.5793,15.2877,15.3233,45600.0],["2016-05-27",15.3233,15.5224,15.1384,15.4584,63100.0],["2016-05-31",15.4584,15.5579,15.3517,15.4442,78500.0],["2016-06-01",15.3446,15.3446,15.0744,15.2735,114700.0],["2016-06-02",15.2664,15.3873,15.1669,15.3731,61700.0],["2016-06-03",15.4228,15.4584,15.2451,15.3588,73900.0],["2016-06-06",15.3304,15.6077,15.3304,15.5579,126300.0],["2016-06-07",15.4655,15.6006,15.4584,15.5864,53100.0],["2016-06-08",15.5935,15.7428,15.4939,15.7144,62200.0],["2016-06-09",15.5935,15.8352,15.5935,15.7428,89200.0],["2016-06-10",15.6575,15.8424,15.6219,15.7215,115100.0],["2016-06-13",15.7286,15.8779,15.5011,15.5793,131700.0],["2016-06-14",15.5011,15.757,15.4939,15.6717,64300.0],["2016-06-15",15.6788,15.8992,15.6077,15.7073,82200.0],["2016-06-16",15.7827,16.4871,15.7827,16.4439,154300.0],["2016-06-17",16.4439,16.8248,16.4008,16.8033,280000.0],["2016-06-20",17.0333,17.3639,16.8033,17.2561,227500.0],["2016-06-21",17.0692,17.3782,16.6667,17.3711,247200.0],["2016-06-22",17.5076,17.9029,17.3279,17.6514,210500.0],["2016-06-23",17.716,17.9532,17.6442,17.9532,150900.0],["2016-06-24",17.1698,17.8598,16.7961,17.831,700700.0],["2016-06-27",17.7304,17.7304,17.1123,17.3136,276500.0],["2016-06-28",17.3998,17.7376,17.2992,17.7017,315700.0],["2016-06-29",17.7807,17.946,17.6945,17.9388,129000.0],["2016-06-30",17.9604,18.4994,17.867,18.4922,158100.0],["2016-07-01",18.406,18.6791,18.291,18.3916,97200.0],["2016-07-05",18.4132,18.4779,18.0754,18.2119,133900.0],["2016-07-06",17.8454,17.9388,17.2848,17.8813,208900.0],["2016-07-07",17.7592,18.097,17.6945,18.0754,128300.0],["2016-07-08",18.1832,18.4707,18.0826,18.3844,104600.0],["2016-07-11",18.4779,18.6791,18.4276,18.5425,81600.0],["2016-07-12",18.6,18.9091,18.5138,18.7797,119800.0],["2016-07-13",18.7797,18.8803,18.5785,18.6432,148600.0],["2016-07-14",18.7294,18.8516,18.521,18.6575,173700.0],["2016-07-15",18.8085,18.8875,18.6504,18.7725,168300.0],["2016-07-18",18.6863,18.9163,18.5785,18.7869,104100.0],["2016-07-19",18.7078,18.8444,18.6216,18.6791,103100.0],["2016-07-20",18.6719,18.981,18.5929,18.83,96500.0],["2016-07-21",18.9091,19.0169,18.6504,18.8085,113400.0],["2016-07-22",18.751,18.9163,18.5857,18.8372,71600.0],["2016-07-25",18.83,18.83,18.6,18.7653,108100.0],["2016-07-26",18.6863,19.2325,18.6863,18.9738,94500.0],["2016-07-27",19.0384,19.4337,19.0384,19.3547,101600.0],["2016-07-28",19.2181,19.3691,19.1247,19.2612,66400.0],["2016-07-29",19.1678,19.4337,19.1678,19.2612,210300.0],["2016-08-01",19.2828,19.5056,19.1247,19.4122,152600.0],["2016-08-02",21.1874,22.9985,20.8136,22.632,655700.0],["2016-08-03",22.6032,22.9985,22.2798,22.8907,231400.0],["2016-08-04",22.9698,22.9913,22.2798,22.3301,408300.0],["2016-08-05",22.287,22.9841,22.2151,22.8763,153300.0],["2016-08-08",22.8332,22.9913,22.711,22.9051,121500.0],["2016-08-09",22.9123,22.9841,22.7541,22.8763,181900.0],["2016-08-10",22.941,23.0919,22.8476,23.0201,133800.0],["2016-08-11",23.0848,23.3722,23.0129,23.1854,118900.0],["2016-08-12",23.1997,23.3219,22.8045,22.9194,116300.0],["2016-08-15",22.9554,23.2285,22.9554,23.0416,110100.0],["2016-08-16",22.9769,22.9769,22.7829,22.8979,125800.0],["2016-08-17",22.9194,23.3938,22.862,23.2788,120600.0],["2016-08-18",23.2644,23.3219,22.8763,22.9123,74800.0],["2016-08-19",22.9051,23.5016,22.8907,23.2429,97600.0],["2016-08-22",23.2213,23.2357,22.9769,23.0776,64400.0],["2016-08-23",23.1638,23.5519,23.1566,23.3866,85000.0],["2016-08-24",23.3938,23.4297,23.1782,23.3866,53600.0],["2016-08-25",23.2357,23.3722,22.8835,23.2501,197400.0],["2016-08-26",23.3147,23.4585,22.9985,23.1566,80600.0],["2016-08-29",23.171,23.5735,23.0848,23.1997,40400.0],["2016-08-30",23.1997,23.25,23.0344,23.1926,32000.0],["2016-08-31",23.1997,23.2429,22.8188,23.056,88200.0],["2016-09-01",23.0632,23.0991,22.711,23.0919,76200.0],["2016-09-02",23.1638,23.286,23.0273,23.2501,33000.0],["2016-09-06",23.3219,23.4154,23.0201,23.1351,117900.0],["2016-09-07",23.0991,23.2716,22.9194,23.1782,260600.0],["2016-09-08",23.1566,23.3507,22.9841,23.1494,76800.0],["2016-09-09",23.2285,23.2285,22.2079,22.2942,132500.0],["2016-09-12",22.2942,22.9698,22.1432,22.9051,105000.0],["2016-09-13",22.7254,22.7254,22.1361,22.6535,188800.0],["2016-09-14",22.5888,22.632,22.2151,22.2942,80400.0],["2016-09-15",22.2223,22.5673,22.1001,22.4595,65500.0],["2016-09-16",22.3907,22.6803,22.2241,22.6659,168200.0],["2016-09-19",22.6224,22.7672,22.5645,22.7166,75700.0],["2016-09-20",22.7672,22.8831,22.5645,22.6441,63600.0],["2016-09-21",22.7383,23.0207,22.6876,22.9266,51800.0],["2016-09-22",22.9628,23.2524,22.7817,23.0497,105400.0],["2016-09-23",22.9845,23.1004,22.6514,22.7093,73200.0],["2016-09-26",22.521,22.6586,22.4414,22.4486,88800.0],["2016-09-27",22.4776,22.7093,22.4196,22.6007,91300.0],["2016-09-28",22.6152,23.0135,22.6152,22.9917,61400.0],["2016-09-29",22.9266,23.1148,22.8324,22.941,53100.0],["2016-09-30",23.0859,23.3538,22.9048,23.1293,99100.0],["2016-10-03",23.1003,23.2741,22.8831,22.9193,96500.0],["2016-10-04",22.9048,23.2741,22.8976,23.0497,81800.0],["2016-10-05",23.1872,23.4045,23.0931,23.2524,52400.0],["2016-10-06",23.1655,23.4407,23.1221,23.361,64800.0],["2016-10-07",23.3683,23.4045,22.999,23.1076,56800.0],["2016-10-10",22.8903,23.1728,22.76,22.97,74500.0],["2016-10-11",22.7745,22.8976,22.3762,22.5717,62300.0],["2016-10-12",22.6731,22.941,22.5572,22.8614,57600.0],["2016-10-13",22.6224,23.0279,22.5283,22.8252,77900.0],["2016-10-14",22.7672,23.2452,22.7672,23.0424,70800.0],["2016-10-17",22.8831,23.5348,22.8831,23.3538,69000.0],["2016-10-18",23.6073,23.6797,23.1728,23.209,117300.0],["2016-10-19",23.1728,23.7159,23.1655,23.39,46100.0],["2016-10-20",23.39,23.7521,23.209,23.6435,80600.0],["2016-10-21",23.3538,23.5348,22.8903,23.5348,90800.0],["2016-10-24",23.4986,24.0779,23.4986,24.0417,121700.0],["2016-10-25",24.0779,24.44,23.39,23.8245,121600.0],["2016-10-26",23.7159,23.8607,23.3538,23.39,65000.0],["2016-10-27",23.571,23.571,22.7383,22.9555,89600.0],["2016-10-28",22.8107,23.2452,22.8107,22.8831,43800.0],["2016-10-31",22.8831,23.5348,22.8107,23.2452,161000.0],["2016-11-01",21.6883,21.6883,19.1175,19.1899,571300.0],["2016-11-02",18.9727,19.371,18.2703,19.2262,325700.0],["2016-11-03",19.2262,19.2624,18.7193,18.7555,175100.0],["2016-11-04",18.9365,19.4434,18.7555,19.1899,257300.0],["2016-11-07",19.8779,20.24,19.733,19.8417,180000.0],["2016-11-08",19.9141,20.3124,19.7693,19.8417,92400.0],["2016-11-09",19.4796,20.7831,19.4796,20.7107,142600.0],["2016-11-10",21.0003,21.6158,20.6745,21.3624,133400.0],["2016-11-11",21.3986,22.3762,21.3986,22.3762,191200.0],["2016-11-14",22.6659,23.3538,22.34,22.4848,260100.0],["2016-11-15",22.4848,22.9917,22.2314,22.9193,102600.0],["2016-11-16",22.9193,23.1728,22.4124,22.6297,173300.0],["2016-11-17",22.5572,23.3176,22.5572,23.209,120400.0],["2016-11-18",23.3176,23.3176,22.7021,22.7745,89700.0],["2016-11-21",22.7383,22.8831,22.4486,22.5934,74000.0],["2016-11-22",22.8469,23.2814,22.6514,23.2452,120900.0],["2016-11-23",23.1728,23.6435,23.0641,23.1728,92600.0],["2016-11-25",23.3176,23.5711,23.1728,23.4986,29300.0],["2016-11-28",23.4986,23.4986,22.8831,22.8831,56300.0],["2016-11-29",23.1366,23.2307,22.7745,22.8831,78800.0],["2016-11-30",23.0279,23.7521,23.0279,23.1366,268300.0],["2016-12-01",23.1003,23.5348,23.1003,23.39,112000.0],["2016-12-02",23.3538,23.5783,22.8469,23.0641,76500.0],["2016-12-05",23.1728,23.5711,23.1366,23.4262,69200.0],["2016-12-06",23.6073,23.8607,23.4262,23.6073,76600.0],["2016-12-07",23.4986,23.9331,23.4986,23.7159,147500.0],["2016-12-08",23.8245,24.078,23.6073,23.8607,161400.0],["2016-12-09",24.0055,24.2952,23.7159,24.1866,97000.0],["2016-12-12",24.1141,24.4762,23.9331,24.2228,110500.0],["2016-12-13",24.44,24.5124,23.9331,24.1142,109300.0],["2016-12-14",23.9331,24.2228,23.3176,23.7521,107400.0],["2016-12-15",23.7883,24.5849,23.6072,23.9693,121300.0],["2016-12-16",24.1772,24.7242,23.8927,24.7242,300800.0],["2016-12-19",24.7242,24.7971,24.3595,24.5783,120200.0],["2016-12-20",24.6148,25.1618,24.5783,25.0159,84000.0],["2016-12-21",24.87,25.1253,24.5783,24.5783,127000.0],["2016-12-22",24.6877,24.9065,24.3595,24.396,71400.0],["2016-12-23",24.4325,24.7242,24.3887,24.6148,40000.0],["2016-12-27",24.5783,24.943,24.5418,24.87,58200.0],["2016-12-28",24.9794,25.3076,24.87,25.0159,79600.0],["2016-12-29",25.0524,25.3441,24.5783,24.7971,72600.0],["2016-12-30",24.7971,25.1253,24.4325,24.5419,120600.0],["2017-01-03",24.87,25.0815,24.5418,24.87,106300.0],["2017-01-04",25.0524,25.1253,24.6148,24.7607,74700.0],["2017-01-05",24.6877,24.7607,24.0678,24.1043,83500.0],["2017-01-06",24.2501,24.323,23.8855,23.9584,74000.0],["2017-01-09",23.7761,23.9219,23.4114,23.5937,94100.0],["2017-01-10",23.7396,24.3595,23.3749,23.9219,98400.0],["2017-01-11",23.9219,24.1772,23.7761,24.0313,46400.0],["2017-01-12",23.849,23.9584,23.302,23.7761,64500.0],["2017-01-13",23.8855,24.2501,23.7761,24.0678,57300.0],["2017-01-17",23.8855,23.8855,23.1561,23.1561,66500.0],["2017-01-18",23.1926,23.4114,22.9446,23.2291,63500.0],["2017-01-19",23.2655,23.4843,23.0467,23.1561,50900.0],["2017-01-20",23.1926,23.4479,23.0103,23.3749,93000.0],["2017-01-23",23.4114,23.6302,23.2655,23.4479,66800.0],["2017-01-24",24.5783,25.3441,24.0313,25.2347,172100.0],["2017-01-25",25.49,26.1828,25.49,25.8182,107100.0],["2017-01-26",25.6723,26.1464,25.3441,25.4535,56000.0],["2017-01-27",25.417,25.8546,25.1253,25.5264,63700.0],["2017-01-30",25.4535,25.4681,24.4689,24.6148,88600.0],["2017-01-31",24.5783,24.6877,24.1407,24.6512,66800.0],["2017-02-01",24.7606,25.1982,24.3595,24.6512,48200.0],["2017-02-02",24.6148,24.7606,24.323,24.5054,72800.0],["2017-02-03",24.7242,24.9065,24.5783,24.87,39200.0],["2017-02-06",24.87,25.0159,24.6512,24.7242,53000.0],["2017-02-07",24.87,25.0524,24.1772,24.4689,88700.0],["2017-02-08",24.4325,24.4689,24.1407,24.3231,113700.0],["2017-02-09",24.4689,24.7606,24.323,24.5783,31700.0],["2017-02-10",24.8336,25.1982,24.6877,24.87,73000.0],["2017-02-13",25.0524,25.0524,24.3231,24.8336,103500.0],["2017-02-14",24.7971,24.9794,24.4689,24.7971,70600.0],["2017-02-15",24.7606,25.1982,24.6512,25.1982,57200.0],["2017-02-16",25.1982,25.1982,24.5419,24.8336,56900.0],["2017-02-17",24.87,24.87,24.5418,24.5783,76200.0],["2017-02-21",24.5783,24.8919,24.4325,24.6148,62700.0],["2017-02-22",24.4325,24.7242,24.2501,24.7242,86400.0],["2017-02-23",24.7242,24.7971,23.9949,24.0678,80400.0],["2017-02-24",23.849,24.2866,23.849,24.1407,72300.0],["2017-02-27",24.2136,25.1618,24.0678,25.0888,125400.0],["2017-02-28",24.8701,25.1253,24.1772,24.3231,135400.0],["2017-03-01",24.6148,25.5264,24.6148,25.3806,112900.0],["2017-03-02",25.2347,25.2347,24.4689,24.5054,52200.0],["2017-03-03",24.396,24.7242,23.9584,24.1043,119000.0],["2017-03-06",23.9219,23.9949,23.5937,23.8855,137000.0],["2017-03-07",24.5783,25.3441,23.3749,23.6667,170100.0],["2017-03-08",23.5573,23.849,22.755,22.7915,124600.0],["2017-03-09",22.6456,22.7915,22.1351,22.208,99600.0],["2017-03-10",22.3539,22.4997,21.8798,21.9163,166300.0],["2017-03-13",21.4422,21.7777,21.0411,21.2234,253800.0],["2017-03-14",21.0046,21.7339,20.9681,21.6975,269800.0],["2017-03-15",21.7339,22.208,21.6975,22.0621,121700.0],["2017-03-16",22.2809,22.2809,21.2963,21.5881,150300.0],["2017-03-17",21.5807,21.7645,21.2866,21.6175,253200.0],["2017-03-20",21.544,21.544,20.9925,21.066,173400.0],["2017-03-21",21.1396,21.4337,21.0293,21.3601,186600.0],["2017-03-22",21.2498,21.5072,21.1763,21.3601,144100.0],["2017-03-23",21.3601,22.0219,21.2131,21.8748,122400.0],["2017-03-24",21.9851,22.2792,21.8381,21.9484,108200.0],["2017-03-27",21.7645,22.2057,21.5072,22.1322,87800.0],["2017-03-28",22.1322,22.4631,21.9851,22.3528,172000.0],["2017-03-29",22.3528,22.6469,22.2792,22.4631,63000.0],["2017-03-30",22.4631,22.794,22.4631,22.6469,94900.0],["2017-03-31",22.7204,22.7939,22.4263,22.5366,173500.0],["2017-04-03",22.5366,22.6322,22.2425,22.4998,195500.0],["2017-04-04",22.4998,22.6469,22.1763,22.5366,108500.0],["2017-04-05",22.6469,22.8675,22.2057,22.4998,240200.0],["2017-04-06",22.4998,22.8675,22.4263,22.6469,85400.0],["2017-04-07",22.6101,22.8307,22.5366,22.7572,77900.0],["2017-04-10",22.7572,23.1248,22.5734,22.6469,100000.0],["2017-04-11",22.6469,22.9042,22.4998,22.8307,73800.0],["2017-04-12",22.8675,22.8675,22.4263,22.6837,108700.0],["2017-04-13",22.6837,22.7204,22.4998,22.6101,125300.0],["2017-04-17",22.6469,22.7204,22.3895,22.6837,93800.0],["2017-04-18",22.5366,22.7204,22.3895,22.6837,78800.0],["2017-04-19",22.7939,23.1984,22.7204,22.7939,108100.0],["2017-04-20",22.8675,23.2351,22.6469,22.9778,126800.0],["2017-04-21",22.9042,23.3675,22.8307,23.1248,175300.0],["2017-04-24",23.5292,24.0072,23.4925,23.6395,82800.0],["2017-04-25",23.8601,24.7057,23.4998,24.3748,77700.0],["2017-04-26",24.3381,24.6689,24.1542,24.1542,98400.0],["2017-04-27",24.191,24.338,24.0072,24.0072,57000.0],["2017-04-28",23.9704,24.0072,23.4189,23.4557,71200.0],["2017-05-01",23.4557,23.6395,23.3822,23.5292,47700.0],["2017-05-02",23.6395,23.6763,23.4557,23.566,59900.0],["2017-05-03",23.5292,23.7866,22.9778,23.7131,72600.0],["2017-05-04",23.8234,23.8234,23.1616,23.4557,35600.0],["2017-05-05",23.5292,23.5292,23.1984,23.3822,29700.0],["2017-05-08",23.3086,23.566,23.0881,23.3086,80900.0],["2017-05-09",22.2425,22.2792,21.0293,22.1689,232800.0],["2017-05-10",22.0587,22.1322,21.544,21.7645,251700.0],["2017-05-11",21.7645,22.316,21.7278,22.2792,167400.0],["2017-05-12",22.169,22.316,21.3969,21.4337,125000.0],["2017-05-15",21.5807,21.7645,21.5807,21.6175,97600.0],["2017-05-16",21.6175,22.4631,21.4925,22.3528,201700.0],["2017-05-17",21.9851,22.2425,21.2866,21.5072,136200.0],["2017-05-18",21.6175,21.9851,21.2131,21.2498,153200.0],["2017-05-19",21.6175,21.8748,21.4337,21.4704,88700.0],["2017-05-22",21.544,21.544,21.0293,21.1763,76800.0],["2017-05-23",21.1763,21.3748,20.9925,21.2866,56000.0],["2017-05-24",21.2498,21.3601,21.1028,21.3234,77600.0],["2017-05-25",21.3601,21.5807,21.0293,21.5072,87200.0],["2017-05-26",21.4337,21.5807,21.2131,21.4337,75900.0],["2017-05-30",21.3234,21.6175,21.2866,21.544,82200.0],["2017-05-31",21.5072,22.4263,21.3234,22.3895,164700.0],["2017-06-01",22.3528,22.5734,22.2204,22.4631,128700.0],["2017-06-02",22.4263,23.3087,22.4263,22.8675,87500.0],["2017-06-05",22.7572,22.8675,22.316,22.316,42900.0],["2017-06-06",22.2425,22.4998,22.0587,22.316,81800.0],["2017-06-07",22.3528,22.5734,22.316,22.4263,47200.0],["2017-06-08",22.4263,22.9778,21.9116,22.9042,120800.0],["2017-06-09",23.0145,23.7498,23.0145,23.5292,81200.0],["2017-06-12",23.6395,23.7866,23.2351,23.3454,101400.0],["2017-06-13",23.3454,23.3454,22.941,23.0513,75500.0],["2017-06-14",23.0513,23.0513,22.7204,22.8307,52600.0],["2017-06-15",22.794,23.0145,22.6101,22.6469,60300.0],["2017-06-16",22.3431,22.6395,22.3431,22.6024,98400.0],["2017-06-19",22.6765,22.973,22.3801,22.8247,87100.0],["2017-06-20",22.7877,23.0841,22.6765,22.8247,63200.0],["2017-06-21",22.9359,22.9581,22.6024,22.9359,132500.0],["2017-06-22",22.973,23.0841,22.7877,22.8247,53900.0],["2017-06-23",22.8989,23.3064,22.8618,23.1953,168900.0],["2017-06-26",23.1953,23.6029,23.1953,23.4546,68400.0],["2017-06-27",23.4547,23.714,23.3064,23.4176,74500.0],["2017-06-28",23.6029,24.1587,23.4546,24.1587,91100.0],["2017-06-29",24.1587,24.3439,23.5658,24.1587,92400.0],["2017-06-30",24.2328,24.7886,23.8993,24.381,104700.0],["2017-07-03",24.381,24.4921,24.0846,24.1957,45400.0],["2017-07-05",24.1587,24.2328,23.714,23.8252,65200.0],["2017-07-06",23.677,23.8622,23.2694,23.3064,50500.0],["2017-07-07",23.4176,23.6399,23.2694,23.6029,40000.0],["2017-07-10",23.5287,23.714,23.2323,23.3064,47400.0],["2017-07-11",23.3435,23.5658,23.1212,23.3435,53700.0],["2017-07-12",23.3805,23.714,23.3287,23.677,74000.0],["2017-07-13",23.6029,23.6399,23.1953,23.1953,66400.0],["2017-07-14",23.2323,23.3805,23.0841,23.1953,52500.0],["2017-07-17",23.0841,23.4917,23.0471,23.1953,69600.0],["2017-07-18",23.0841,23.2323,22.9285,23.1212,57000.0],["2017-07-19",23.1212,23.8252,22.9433,23.714,95500.0],["2017-07-20",23.714,23.8993,23.5288,23.714,75800.0],["2017-07-21",23.9734,23.9734,23.3064,23.4176,217000.0],["2017-07-24",23.4176,23.8252,23.3064,23.8252,66200.0],["2017-07-25",23.8993,24.9516,23.7511,24.8256,150700.0],["2017-07-26",24.7886,24.7886,23.5288,23.5288,58700.0],["2017-07-27",23.6399,23.7511,23.1212,23.1212,90300.0],["2017-07-28",23.0841,23.5658,22.8989,23.5288,65300.0],["2017-07-31",23.6029,23.9363,23.4176,23.5658,74400.0],["2017-08-01",23.677,23.7066,23.1953,23.4176,56200.0],["2017-08-02",23.3064,23.677,23.0841,23.6399,95300.0],["2017-08-03",23.5288,23.5288,22.6765,22.8618,59600.0],["2017-08-04",22.9359,23.1582,22.7136,22.8618,44500.0],["2017-08-07",22.8247,23.1212,22.4023,22.6395,93500.0],["2017-08-08",24.7886,26.1966,24.1957,25.4926,292300.0],["2017-08-09",25.2703,25.8261,25.1961,25.3073,141800.0],["2017-08-10",25.2703,25.4555,24.8923,25.1961,85600.0],["2017-08-11",24.6774,25.1591,23.4546,25.0479,154700.0],["2017-08-14",25.1961,25.5296,24.8627,25.4185,71700.0],["2017-08-15",25.3444,25.4926,24.7144,25.2702,127700.0],["2017-08-16",25.2332,25.4555,24.6033,24.9738,58900.0],["2017-08-17",24.8256,24.9738,24.381,24.7145,114700.0],["2017-08-18",24.4551,24.8256,24.2328,24.7886,98500.0],["2017-08-21",24.6404,25.3666,24.5663,25.3444,79100.0],["2017-08-22",25.3814,25.9372,25.1961,25.7519,165000.0],["2017-08-23",25.5667,27.7899,24.9368,25.7149,340500.0],["2017-08-24",25.7519,25.9002,25.1961,25.7519,107000.0],["2017-08-25",25.8261,25.8631,25.2703,25.8261,72100.0],["2017-08-28",25.9002,26.1595,25.7519,26.0484,105900.0],["2017-08-29",25.789,26.1225,25.2332,25.9743,128100.0],["2017-08-30",25.9372,26.1225,25.9002,25.9743,128000.0],["2017-08-31",26.0113,26.1966,25.6408,25.8631,85300.0],["2017-09-01",25.8631,26.2707,25.8631,26.1966,65200.0],["2017-09-05",26.1595,26.2336,25.7519,26.0854,95400.0],["2017-09-06",26.1225,26.3448,25.9372,26.1595,117800.0],["2017-09-07",26.2707,26.3819,25.3073,25.8261,231400.0],["2017-09-08",25.7519,25.9002,25.3814,25.7519,121300.0],["2017-09-11",25.9372,26.6412,25.6037,26.2336,145600.0],["2017-09-12",26.2707,26.7894,26.1225,26.5301,124300.0],["2017-09-13",26.456,26.6783,26.0484,26.493,114100.0],["2017-09-14",26.4189,26.7153,26.2336,26.456,145900.0],["2017-09-15",26.493,28.7532,26.2336,27.0118,238500.0],["2017-09-18",27.0043,27.8249,26.9894,27.7876,192800.0],["2017-09-19",27.9741,28.1978,27.7503,27.8249,100400.0],["2017-09-20",27.8995,28.2725,27.6011,28.2352,96900.0],["2017-09-21",28.1605,28.5708,28.1232,28.3843,136100.0],["2017-09-22",28.3097,28.6827,28.1978,28.3843,71800.0],["2017-09-25",28.347,28.9065,28.347,28.7946,92900.0],["2017-09-26",28.7573,29.3168,28.6827,28.9438,92400.0],["2017-09-27",28.9065,29.8763,28.9065,29.8017,115400.0],["2017-09-28",29.6525,29.9509,29.6525,29.7271,60200.0],["2017-09-29",29.7644,29.8017,29.3466,29.3914,92000.0],["2017-10-02",29.3914,29.9136,29.3168,29.9136,118300.0],["2017-10-03",30.0255,30.7342,29.9509,30.5477,113700.0],["2017-10-04",30.585,30.6223,30.2493,30.3612,55900.0],["2017-10-05",30.4731,30.4731,30.0628,30.212,44800.0],["2017-10-06",30.2866,30.8461,30.1001,30.585,69500.0],["2017-10-09",30.585,30.585,29.9882,30.0628,36500.0],["2017-10-10",30.0255,30.1747,29.6898,29.9509,61000.0],["2017-10-11",30.0255,30.0852,29.7644,29.9509,49100.0],["2017-10-12",29.8017,30.1374,29.6525,29.7644,71600.0],["2017-10-13",29.8017,30.0255,29.6525,29.8763,69200.0],["2017-10-16",29.8763,30.1001,29.8017,29.9882,46800.0],["2017-10-17",29.9136,30.1747,29.6898,29.7644,45600.0],["2017-10-18",29.9509,30.5104,29.8838,30.212,53900.0],["2017-10-19",30.0628,30.6223,29.9882,30.4731,233800.0],["2017-10-20",30.8088,31.4055,30.6596,31.219,123800.0],["2017-10-23",31.2564,31.3309,30.7192,30.7715,52800.0],["2017-10-24",30.9953,31.5174,30.9953,31.2936,76900.0],["2017-10-25",31.1445,31.5174,30.4731,31.219,98900.0],["2017-10-26",31.3682,31.5547,31.1445,31.3309,50000.0],["2017-10-27",31.2937,31.7785,31.0699,31.7039,51400.0],["2017-10-30",31.7785,31.7785,31.0326,31.219,67200.0],["2017-10-31",31.1818,31.689,31.1818,31.2936,100500.0],["2017-11-01",31.592,31.7785,30.7342,31.0326,91900.0],["2017-11-02",31.1072,31.6293,31.0326,31.4055,54500.0],["2017-11-03",31.2563,31.5174,31.2563,31.3309,29600.0],["2017-11-06",31.4055,31.6666,31.1072,31.4428,81700.0],["2017-11-07",29.093,30.8088,28.2351,30.3612,160500.0],["2017-11-08",30.1374,30.2642,29.7644,29.9882,91300.0],["2017-11-09",29.6525,29.7271,28.6827,29.3914,154200.0],["2017-11-10",29.3168,29.9509,29.3168,29.6898,48800.0],["2017-11-13",29.6152,30.0106,29.4287,29.6898,61200.0],["2017-11-14",29.5033,30.0255,29.3914,29.9882,62100.0],["2017-11-15",29.6898,29.839,29.4287,29.4287,74800.0],["2017-11-16",29.5406,30.2493,29.3168,29.839,85800.0],["2017-11-17",29.6525,29.9509,29.3541,29.8017,54700.0],["2017-11-20",29.839,30.1374,29.7644,29.9882,72300.0],["2017-11-21",30.1747,31.0699,30.1001,30.9953,79300.0],["2017-11-22",30.8834,31.1444,30.585,30.6223,50800.0],["2017-11-24",30.7342,30.8461,30.212,30.2866,20400.0],["2017-11-27",30.3985,30.958,30.1747,30.212,33500.0],["2017-11-28",30.2866,30.4358,30.0628,30.3612,93400.0],["2017-11-29",30.2493,30.8088,30.1225,30.5104,65100.0],["2017-11-30",30.585,30.8834,30.2866,30.3985,83600.0],["2017-12-01",30.3985,30.4358,29.1303,29.7271,92500.0],["2017-12-04",30.1747,30.3612,29.5406,29.6898,57100.0],["2017-12-05",29.6898,29.8763,28.9065,28.9811,86500.0],["2017-12-06",29.0184,29.2795,28.4962,29.0184,63500.0],["2017-12-07",28.9438,29.3541,28.6081,28.7573,95100.0],["2017-12-08",28.7573,28.7573,28.2724,28.3097,66900.0],["2017-12-11",28.4216,28.4589,27.7503,27.8995,86300.0],["2017-12-12",27.9741,28.1978,27.5638,27.7876,76800.0],["2017-12-13",27.6757,28.0114,27.6011,27.7876,112900.0],["2017-12-14",27.7876,27.9741,27.1908,27.2281,47500.0],["2017-12-15",27.34,28.5335,27.34,28.3843,219500.0],["2017-12-18",28.602,28.9023,28.2267,28.6396,55600.0],["2017-12-19",28.6396,28.8273,28.039,28.1141,36500.0],["2017-12-20",28.2267,28.4519,28.0015,28.1141,57100.0],["2017-12-21",28.2267,28.9399,28.1516,28.8273,46800.0],["2017-12-22",28.8648,28.9624,28.527,28.7897,43800.0],["2017-12-26",28.7147,28.7522,28.4519,28.527,36400.0],["2017-12-27",28.4894,28.9774,28.4519,28.4519,47500.0],["2017-12-28",28.4144,28.7522,28.3243,28.4144,42500.0],["2017-12-29",28.527,28.527,28.2267,28.3768,88900.0],["2018-01-02",28.4519,29.0149,28.3768,28.6771,90100.0],["2018-01-03",28.6771,29.0525,28.6396,29.0525,65400.0],["2018-01-04",29.2026,29.9158,29.2026,29.8407,71000.0],["2018-01-05",30.0659,30.2912,29.8407,30.0659,73800.0],["2018-01-08",30.0284,30.3287,29.7281,30.0659,53900.0],["2018-01-09",30.141,30.2161,29.9533,30.1035,156300.0],["2018-01-10",30.0659,30.4038,29.8783,30.1035,127800.0],["2018-01-11",30.1035,30.9292,29.7506,30.8917,50800.0],["2018-01-12",30.8917,31.1169,30.2536,30.4038,51100.0],["2018-01-16",30.629,30.9292,30.3287,30.3662,80700.0],["2018-01-17",30.4413,30.629,30.2011,30.5914,75400.0],["2018-01-18",30.5164,31.0419,30.141,30.2161,43500.0],["2018-01-19",30.3287,31.0794,30.3287,30.9668,122300.0],["2018-01-22",30.8166,31.0419,30.5164,30.6665,29600.0],["2018-01-23",30.5539,31.192,30.186,31.1545,76300.0],["2018-01-24",31.2295,31.5298,31.0419,31.4172,214500.0],["2018-01-25",31.5298,32.2805,31.0794,31.8676,140200.0],["2018-01-26",31.8676,32.1304,31.6349,31.8676,42400.0],["2018-01-29",31.7175,31.7926,31.4547,31.5298,55000.0],["2018-01-30",31.3046,31.8301,31.2671,31.3421,87800.0],["2018-01-31",31.4923,31.4923,30.8917,30.9293,97200.0],["2018-02-01",30.7791,31.192,30.5314,30.9293,57400.0],["2018-02-02",30.7791,30.7791,29.8032,29.8407,88100.0],["2018-02-05",29.5404,29.8783,28.3393,28.4519,80300.0],["2018-02-06",27.8138,28.9023,27.3484,28.7147,120400.0],["2018-02-07",28.7147,29.1275,28.527,28.7897,46400.0],["2018-02-08",28.8648,28.8648,27.8138,27.8138,66900.0],["2018-02-09",28.1141,28.3393,27.1757,28.0766,115900.0],["2018-02-12",28.2267,28.527,27.7838,28.2267,113400.0],["2018-02-13",28.0766,28.3393,27.7763,28.1892,58300.0],["2018-02-14",27.8889,28.4144,27.7763,28.2267,57600.0],["2018-02-15",28.4519,28.6396,28.1141,28.527,49600.0],["2018-02-16",28.3768,28.7897,28.0766,28.2267,71500.0],["2018-02-20",28.0766,28.602,27.8889,28.0766,51100.0],["2018-02-21",28.1516,28.4894,27.5886,27.9639,303300.0],["2018-02-22",28.1141,28.7522,27.9639,28.0015,60200.0],["2018-02-23",28.2267,28.4144,28.0015,28.3018,87800.0],["2018-02-26",28.3768,28.8273,28.2267,28.4144,114800.0],["2018-02-27",29.8032,33.6318,29.3152,33.0312,384800.0],["2018-02-28",33.4066,34.0072,33.1814,33.4066,244600.0],["2018-03-01",33.294,33.5943,32.3181,32.5433,172100.0],["2018-03-02",32.3181,32.6559,31.9052,32.243,148700.0],["2018-03-05",32.243,32.9186,32.1529,32.5433,114200.0],["2018-03-06",32.731,32.9186,32.4682,32.9186,181300.0],["2018-03-07",32.6934,34.1948,32.6934,34.0072,142800.0],["2018-03-08",34.1198,34.4576,33.8871,34.1948,68600.0],["2018-03-09",34.4201,34.8329,34.2324,34.7579,140100.0],["2018-03-12",34.7579,35.5837,34.345,35.1708,117000.0],["2018-03-13",35.3209,35.5086,35.1332,35.2083,82800.0],["2018-03-14",35.2834,35.2834,34.6077,34.9456,61500.0],["2018-03-15",34.9456,35.0957,34.6077,34.9456,100300.0],["2018-03-16",34.908,35.3209,34.7429,34.8705,135400.0],["2018-03-19",34.7579,34.7579,34.2699,34.4951,61600.0],["2018-03-20",34.4951,34.7954,34.2324,34.3825,80300.0],["2018-03-21",34.4316,34.8091,34.3183,34.3938,74900.0],["2018-03-22",34.0541,34.0541,33.2612,33.299,80400.0],["2018-03-23",33.4122,33.4122,32.4306,32.4684,82700.0],["2018-03-26",33.0725,33.0725,32.1664,32.8082,103000.0],["2018-03-27",32.7704,32.8082,31.9776,32.0909,80400.0],["2018-03-28",32.1664,32.5439,31.9474,32.3551,80400.0],["2018-03-29",32.5439,33.2235,32.5439,32.7327,98200.0],["2018-04-02",32.6194,32.6194,31.7133,31.9776,55200.0],["2018-04-03",32.0909,32.4306,31.8266,32.3929,67800.0],["2018-04-04",31.8643,33.0725,31.8643,32.9214,109200.0],["2018-04-05",33.1102,33.9786,33.0725,33.903,78900.0],["2018-04-06",33.6388,33.9408,32.6572,32.9214,69100.0],["2018-04-09",33.1857,33.1857,32.3551,32.3929,42100.0],["2018-04-10",32.8837,33.4122,32.6572,33.148,66600.0],["2018-04-11",32.9214,32.997,32.5439,32.6572,44400.0],["2018-04-12",32.6949,33.3971,32.6949,32.9214,77800.0],["2018-04-13",33.0347,33.4123,32.9214,32.9592,32300.0],["2018-04-16",33.299,33.8275,33.0196,33.6765,35500.0],["2018-04-17",33.903,34.2428,33.5255,33.8653,47000.0],["2018-04-18",34.1296,34.6959,33.9408,34.3561,86100.0],["2018-04-19",34.1673,34.8091,34.0918,34.6204,52100.0],["2018-04-20",34.3939,34.6204,33.9635,34.2806,146600.0],["2018-04-23",34.2806,34.5449,33.7143,33.7143,80100.0],["2018-04-24",34.0541,34.0541,32.3551,32.6194,122500.0],["2018-04-25",32.5817,32.6572,31.9398,32.4684,94400.0],["2018-04-26",32.5817,32.5817,31.5623,32.0909,44300.0],["2018-04-27",32.1664,32.1664,31.6756,32.0909,35500.0],["2018-04-30",32.2041,32.2796,31.4868,31.5245,58400.0],["2018-05-01",31.449,31.4868,30.8827,31.3358,76600.0],["2018-05-02",31.2603,31.6,31.0337,31.2225,68600.0],["2018-05-03",31.0715,31.5245,30.6184,31.147,66200.0],["2018-05-04",30.996,31.9398,30.8827,31.6378,246200.0],["2018-05-07",31.7888,32.4306,31.7133,32.1664,77900.0],["2018-05-08",32.4306,33.5633,31.3358,33.4878,145300.0],["2018-05-09",33.6388,34.0163,33.4122,33.5633,72900.0],["2018-05-10",33.7143,33.7143,33.1102,33.4878,63000.0],["2018-05-11",33.4122,34.0163,33.3745,33.6765,60600.0],["2018-05-14",33.8275,33.9408,32.9592,33.0347,39800.0],["2018-05-15",32.9214,33.299,32.9214,33.2235,48900.0],["2018-05-16",33.299,33.8275,33.299,33.5255,62400.0],["2018-05-17",33.5633,33.8275,33.4122,33.6388,98500.0],["2018-05-18",33.752,34.9224,33.299,34.7714,92500.0],["2018-05-21",34.9224,35.753,34.9224,35.2244,117300.0],["2018-05-22",35.2622,35.5869,34.7336,34.8469,60100.0],["2018-05-23",34.6581,34.8469,34.4316,34.5071,47700.0],["2018-05-24",34.5071,34.9224,34.2277,34.8091,62400.0],["2018-05-25",34.8091,35.3377,34.3939,34.7714,43600.0],["2018-05-29",34.5071,34.9602,34.3787,34.8091,82900.0],["2018-05-30",35.0734,35.904,35.0357,35.6775,89200.0],["2018-05-31",35.602,35.6397,34.6581,34.7714,72600.0],["2018-06-01",34.9602,35.7152,34.9602,35.5265,49900.0],["2018-06-04",35.6397,35.8285,35.1867,35.7152,65500.0],["2018-06-05",35.8663,36.055,35.602,35.904,79500.0],["2018-06-06",35.8285,36.3193,35.8285,36.1305,51700.0],["2018-06-07",36.206,36.2438,35.4132,35.4887,48700.0],["2018-06-08",35.4132,35.6246,35.0734,35.0734,40900.0],["2018-06-11",35.1489,35.602,34.9224,35.5642,51900.0],["2018-06-12",35.602,36.1909,35.3754,36.0928,66100.0],["2018-06-13",36.0928,36.0928,35.5265,35.5265,31200.0],["2018-06-14",35.6775,36.1305,35.2244,36.0928,61200.0],["2018-06-15",36.055,36.1683,35.6397,35.9795,110100.0],["2018-06-18",35.6113,36.4085,35.6113,36.1807,37900.0],["2018-06-19",35.877,36.2946,35.4214,36.1428,56300.0],["2018-06-20",36.1807,37.1299,35.9529,37.0539,100800.0],["2018-06-21",37.016,37.0767,35.4594,35.6872,67600.0],["2018-06-22",36.0289,36.0289,35.4594,35.8011,141100.0],["2018-06-25",35.8011,35.9074,35.0038,35.6872,68100.0],["2018-06-26",35.6872,36.2187,35.4594,36.1428,56800.0],["2018-06-27",36.1428,36.5983,35.6492,35.6872,54100.0],["2018-06-28",35.7631,35.9529,35.3075,35.877,44300.0],["2018-06-29",35.9909,36.7502,35.915,36.4465,122400.0],["2018-07-02",36.0668,36.4465,35.6112,36.4085,51900.0],["2018-07-03",36.5604,36.7882,36.0668,36.1807,22800.0],["2018-07-05",36.4465,37.2058,36.2946,37.0919,50600.0],["2018-07-06",37.0919,37.4715,36.7122,36.7502,68400.0],["2018-07-09",36.8641,37.5854,36.8641,37.5095,68600.0],["2018-07-10",37.4715,37.5854,36.5983,37.2437,37000.0],["2018-07-11",36.94,37.1298,36.3705,36.3705,59600.0],["2018-07-12",36.4844,36.7122,36.0668,36.3705,59400.0],["2018-07-13",36.3326,36.8641,36.2187,36.4465,51500.0],["2018-07-16",36.5604,36.5604,35.7631,35.877,48800.0],["2018-07-17",35.7631,36.2567,35.7631,36.1428,121400.0],["2018-07-18",36.1428,36.94,35.9909,36.94,63700.0],["2018-07-19",36.7882,37.2817,36.6743,37.0919,47400.0],["2018-07-20",36.978,37.3197,36.8261,36.9021,67300.0],["2018-07-23",36.7882,36.7882,36.2187,36.5983,49600.0],["2018-07-24",36.8261,36.978,36.1048,36.3326,45700.0],["2018-07-25",36.2946,36.2946,35.4974,36.1428,58400.0],["2018-07-26",36.0289,37.0919,36.0289,36.94,56700.0],["2018-07-27",36.9021,37.0539,36.2187,36.3326,85700.0],["2018-07-30",36.4085,36.5983,35.9529,36.0289,143400.0],["2018-07-31",36.3326,37.5095,36.3326,37.2817,120200.0],["2018-08-01",37.4715,37.4715,36.5983,36.5983,65200.0],["2018-08-02",36.3705,36.7502,36.0668,36.2566,55100.0],["2018-08-03",36.3706,36.3706,35.5733,35.7252,51100.0],["2018-08-06",35.7631,36.1807,35.2316,36.1428,89000.0],["2018-08-07",35.7631,36.4845,34.1686,34.3204,206000.0],["2018-08-08",34.3204,34.3204,33.2195,33.4472,185500.0],["2018-08-09",33.4472,33.4472,32.9537,33.1815,95500.0],["2018-08-10",32.3463,33.0296,31.511,32.8778,131300.0],["2018-08-13",33.0296,33.3713,32.6424,32.7639,74500.0],["2018-08-14",32.7639,33.0296,32.4981,32.9537,63800.0],["2018-08-15",32.8018,32.9157,32.3462,32.574,63100.0],["2018-08-16",32.7259,33.0676,32.445,32.7639,52500.0],["2018-08-17",32.612,33.2194,32.4374,32.9537,59800.0],["2018-08-20",33.0296,33.4472,32.7639,33.3333,62700.0],["2018-08-21",33.2954,34.2065,33.2954,34.1306,66100.0],["2018-08-22",33.9787,34.6621,33.7889,34.5482,134400.0],["2018-08-23",34.5103,34.9658,34.1306,34.9279,118900.0],["2018-08-24",34.8899,35.6113,34.8899,35.3455,121400.0],["2018-08-27",35.4973,35.915,35.4062,35.4973,54300.0],["2018-08-28",35.6113,35.9529,35.4214,35.7252,71600.0],["2018-08-29",35.8011,35.877,35.3075,35.6492,72900.0],["2018-08-30",35.5353,35.915,34.8899,35.0038,35100.0],["2018-08-31",34.852,35.0038,34.5482,34.776,64700.0],["2018-09-04",34.5862,34.738,33.6371,34.5482,66300.0],["2018-09-05",34.5482,35.5733,34.4343,35.5733,57700.0],["2018-09-06",35.6872,35.915,35.3075,35.3075,57900.0],["2018-09-07",35.1557,35.839,35.1177,35.6872,139200.0],["2018-09-10",35.839,36.1048,35.6872,35.877,56300.0],["2018-09-11",35.7252,36.1807,35.6492,35.9909,90000.0],["2018-09-12",35.877,36.1048,34.6621,35.3455,127800.0],["2018-09-13",35.4594,36.0668,34.9279,35.6872,238900.0],["2018-09-14",35.6112,36.1807,35.5353,35.6112,99400.0],["2018-09-17",35.5463,35.6991,35.1645,35.2409,76000.0],["2018-09-18",35.2027,35.5463,35.05,35.47,55300.0],["2018-09-19",35.3936,35.8518,35.3936,35.5463,52000.0],["2018-09-20",35.7754,35.9282,35.5463,35.89,36200.0],["2018-09-21",35.89,36.0045,35.3936,35.5463,135900.0],["2018-09-24",35.5463,35.5463,34.8591,35.0118,45800.0],["2018-09-25",35.0118,35.1264,34.63,34.63,42600.0],["2018-09-26",34.63,34.63,33.4846,33.5228,79500.0],["2018-09-27",33.5609,33.9046,33.4464,33.5991,75900.0],["2018-09-28",33.4464,33.79,33.3319,33.5228,102500.0],["2018-10-01",33.7366,33.874,32.8966,33.0875,50100.0],["2018-10-02",33.118,33.3929,32.7744,33.1028,45900.0],["2018-10-03",33.2097,33.8969,33.1944,33.5838,207100.0],["2018-10-04",33.4617,33.6602,32.7821,32.9882,76500.0],["2018-10-05",33.057,33.2479,31.8046,31.9421,90800.0],["2018-10-08",31.8886,32.301,31.7359,32.2628,60500.0],["2018-10-09",32.133,32.2399,31.4915,31.545,41600.0],["2018-10-10",31.4304,31.8504,31.0715,31.545,137100.0],["2018-10-11",31.377,32.0719,31.3312,31.5374,119600.0],["2018-10-12",32.1177,32.1177,31.4686,32.0719,235100.0],["2018-10-15",31.9879,32.1635,31.2243,32.049,82400.0],["2018-10-16",32.2475,32.8966,31.7588,32.8355,55700.0],["2018-10-17",32.8126,33.0722,32.2704,33.034,80700.0],["2018-10-18",32.8355,32.8355,31.3999,31.965,94800.0],["2018-10-19",31.9115,32.5072,31.8428,32.3086,157300.0],["2018-10-22",32.3086,33.2173,32.1406,33.1486,239300.0],["2018-10-23",32.6064,33.0493,31.8886,32.8584,119300.0],["2018-10-24",32.8584,33.2097,32.5224,32.7057,291000.0],["2018-10-25",32.9271,33.2784,32.7668,32.8126,67000.0],["2018-10-26",32.385,32.8126,31.7435,32.0413,113200.0],["2018-10-29",32.5148,33.141,32.0948,32.469,51800.0],["2018-10-30",32.3773,33.4082,32.3773,33.37,72500.0],["2018-10-31",33.6984,33.9198,32.9577,33.1333,60500.0],["2018-11-01",33.3166,34.0115,33.3166,33.6984,173700.0],["2018-11-02",33.8053,34.1337,33.2937,33.6984,98000.0],["2018-11-05",33.706,34.1947,32.5606,32.8355,264500.0],["2018-11-06",29.9719,30.4836,27.7956,29.7887,604100.0],["2018-11-07",29.5978,30.9494,29.4527,30.8119,198100.0],["2018-11-08",30.5905,30.7356,30.0025,30.2621,216800.0],["2018-11-09",30.0025,30.4912,29.0632,29.1014,136500.0],["2018-11-12",29.0174,29.4221,28.6967,29.0938,71800.0],["2018-11-13",29.1549,29.5978,28.2767,28.4142,141000.0],["2018-11-14",28.5669,28.6967,28.1469,28.4447,125100.0],["2018-11-15",28.2538,29.2083,28.1393,29.1701,75400.0],["2018-11-16",28.9258,29.2007,28.6127,28.6967,75800.0],["2018-11-19",28.6585,28.6738,28.0629,28.5134,64300.0],["2018-11-20",28.1622,28.7578,27.9865,28.3607,66500.0],["2018-11-21",28.3989,28.9792,28.3989,28.5593,89700.0],["2018-11-23",28.3073,28.9792,28.2996,28.3454,33600.0],["2018-11-26",28.6433,28.8418,28.2691,28.7578,81400.0],["2018-11-27",28.7043,28.9869,28.2767,28.712,90600.0],["2018-11-28",28.7425,29.2847,28.1316,29.2389,72500.0],["2018-11-29",29.132,29.2771,28.7273,28.88,77900.0],["2018-11-30",28.8723,29.0709,28.1469,28.46,109800.0],["2018-12-03",28.8265,29.1243,28.1011,28.5593,89700.0],["2018-12-04",28.46,28.46,26.9404,27.1007,97000.0],["2018-12-06",26.5051,27.5284,26.5051,27.452,95900.0],["2018-12-07",27.5818,27.8262,26.9328,27.1695,92800.0],["2018-12-10",27.1237,27.9865,27.0015,27.9331,84800.0],["2018-12-11",28.4294,28.4294,27.2153,27.5742,81100.0],["2018-12-12",27.7727,28.4371,27.5284,27.872,85700.0],["2018-12-13",27.8873,28.1087,27.5895,27.8949,50900.0],["2018-12-14",27.6124,28.0018,27.368,27.4673,56000.0],["2018-12-17",27.3451,28.0629,27.0015,27.1084,105400.0],["2018-12-18",27.2993,27.7651,26.9251,27.1084,80400.0],["2018-12-19",27.0091,28.0018,26.3142,26.5357,87000.0],["2018-12-20",26.5395,26.9704,25.8393,26.6011,116200.0],["2018-12-21",26.6396,26.9243,26.1779,26.4549,158800.0],["2018-12-24",26.2779,26.4241,25.8085,25.9547,56000.0],["2018-12-26",25.9547,27.0397,25.8162,26.9781,71900.0],["2018-12-27",26.5472,27.209,26.1702,27.1936,69600.0],["2018-12-28",27.132,27.8476,26.9858,27.5245,121100.0],["2018-12-31",27.6091,27.8322,27.1628,27.6168,115100.0],["2019-01-02",27.1859,27.5168,26.9627,27.2244,102100.0],["2019-01-03",27.132,27.2398,26.4626,26.5472,174900.0],["2019-01-04",26.8781,27.3936,26.6319,27.1166,313600.0],["2019-01-07",27.0705,27.3321,26.7396,26.9704,238800.0],["2019-01-08",27.2397,28.14,26.9243,27.9323,181400.0],["2019-01-09",28.0631,28.3016,27.4783,27.5014,166200.0],["2019-01-10",27.4783,27.9477,27.4475,27.6399,101800.0],["2019-01-11",27.4475,27.9861,27.3936,27.8476,217600.0],["2019-01-14",27.686,28.2401,27.4937,27.6168,82500.0],["2019-01-15",27.6399,27.8861,27.3552,27.5091,61700.0],["2019-01-16",27.5245,27.7707,27.3167,27.3244,92600.0],["2019-01-17",27.1551,27.6245,27.1551,27.4475,159300.0],["2019-01-18",27.663,28.0708,27.4937,27.7014,131800.0],["2019-01-22",27.5168,27.7399,27.1012,27.3167,121200.0],["2019-01-23",27.3706,27.7014,27.0551,27.4321,133400.0],["2019-01-24",27.4167,27.5168,26.9012,27.4706,95100.0],["2019-01-25",27.6322,28.1554,27.5398,27.5475,66300.0],["2019-01-28",27.3398,27.3398,26.4549,26.6011,87500.0],["2019-01-29",26.6472,27.0935,26.6011,26.6011,66300.0],["2019-01-30",26.7165,27.2859,26.3702,26.932,343000.0],["2019-01-31",26.9319,27.4475,26.7396,27.2397,256000.0],["2019-02-01",27.309,27.5937,26.9012,27.032,60800.0],["2019-02-04",27.0089,27.1936,26.8473,27.0551,63100.0],["2019-02-05",27.0782,27.7938,26.9858,27.6937,137300.0],["2019-02-06",27.5937,27.8476,27.4706,27.5937,43900.0],["2019-02-07",27.5475,27.586,27.0166,27.5168,71200.0],["2019-02-08",27.4321,27.7245,27.3398,27.7168,75000.0],["2019-02-11",27.7707,27.7784,27.3398,27.6091,59700.0],["2019-02-12",27.5245,27.9861,27.5245,27.7322,81400.0],["2019-02-13",27.7322,27.8861,27.4398,27.6322,60300.0],["2019-02-14",27.5014,27.8323,27.4706,27.6014,53300.0],["2019-02-15",27.7322,28.1554,27.6707,27.8861,151800.0],["2019-02-19",27.8553,28.2401,27.8553,28.0708,148800.0],["2019-02-20",28.0862,28.6017,28.0785,28.4555,197400.0],["2019-02-21",28.4401,28.9634,28.3478,28.8788,109200.0],["2019-02-22",28.9172,30.2715,28.9172,29.8868,167000.0],["2019-02-25",30.2407,30.8332,29.7252,30.5485,153600.0],["2019-02-26",32.3183,33.2648,30.764,30.8563,258800.0],["2019-02-27",31.0102,33.0493,30.8563,32.8185,196500.0],["2019-02-28",32.9185,33.034,32.2799,32.4568,172900.0],["2019-03-01",32.7877,32.957,32.0106,32.9032,120000.0],["2019-03-04",33.0494,33.0494,32.1568,32.326,89700.0],["2019-03-05",32.3568,32.4568,32.0259,32.0413,78600.0],["2019-03-06",31.9567,31.9952,30.941,31.1256,130300.0],["2019-03-07",31.0641,31.2257,30.6793,30.687,156500.0],["2019-03-08",30.5331,30.6947,30.2715,30.3869,75300.0],["2019-03-11",30.4254,30.8332,29.856,30.6178,99400.0],["2019-03-12",30.6178,30.6178,29.9483,30.1022,76400.0],["2019-03-13",30.233,30.41,29.6251,29.6636,59100.0],["2019-03-14",29.5097,29.6175,29.1096,29.1712,79200.0],["2019-03-15",29.2558,29.9868,29.1481,29.3635,188600.0],["2019-03-18",29.4511,30.0246,29.2031,29.8851,71700.0],["2019-03-19",30.3811,30.5284,29.9161,29.9316,96600.0],["2019-03-20",29.9471,30.2959,29.3736,29.5364,68600.0],["2019-03-21",29.5054,30.1409,29.3039,29.4511,81900.0],["2019-03-22",29.2573,29.4589,28.3738,28.6683,84500.0],["2019-03-25",28.5908,28.9628,28.4203,28.8311,60700.0],["2019-03-26",28.9938,29.2496,28.7381,28.9163,46000.0],["2019-03-27",28.7768,29.1333,28.3196,29.1256,76700.0],["2019-03-28",29.0636,29.6061,29.0171,29.4511,99300.0],["2019-03-29",29.6371,29.7844,29.2728,29.5054,84700.0],["2019-04-01",29.7921,30.1564,29.5286,29.6836,79900.0],["2019-04-02",29.6759,29.7456,29.2186,29.3271,51200.0],["2019-04-03",29.5054,29.5054,29.0016,29.1101,66300.0],["2019-04-04",29.0636,29.4434,28.9628,29.4201,63900.0],["2019-04-05",29.4666,29.6061,29.1798,29.4201,223800.0],["2019-04-08",29.3581,30.1254,29.2031,29.7534,66000.0],["2019-04-09",29.6294,29.6294,29.0326,29.1023,121000.0],["2019-04-10",29.1643,29.6139,28.9628,29.4898,56100.0],["2019-04-11",29.6371,29.7379,29.4744,29.6759,42200.0],["2019-04-12",29.8929,29.9084,29.5519,29.6914,74700.0],["2019-04-15",29.8309,29.9626,29.6371,29.8619,56700.0],["2019-04-16",29.9936,30.3191,29.7301,30.0246,104200.0],["2019-04-17",30.0169,30.4354,29.9704,30.0866,55400.0],["2019-04-18",30.0169,30.4199,29.8774,30.0711,143000.0],["2019-04-22",30.0556,30.1254,29.7146,29.9161,52400.0],["2019-04-23",29.8154,29.9781,29.6681,29.8619,93300.0],["2019-04-24",29.8929,30.4354,29.8929,30.3191,101600.0],["2019-04-25",30.1486,30.1486,29.5519,29.9471,71700.0],["2019-04-26",30.1176,30.3346,29.7999,30.0014,76000.0],["2019-04-29",30.0479,30.4276,30.0014,30.2881,79800.0],["2019-04-30",30.2649,30.2726,29.1643,29.2651,137700.0],["2019-05-01",29.2884,29.8386,29.1178,29.3349,119400.0],["2019-05-02",29.3426,29.7611,29.1488,29.4666,71200.0],["2019-05-03",29.6061,30.0169,29.6061,29.9549,92000.0],["2019-05-06",29.5131,29.8386,29.3271,29.6449,75500.0],["2019-05-07",29.4201,29.9936,27.1725,28.3118,232900.0],["2019-05-08",28.3506,28.6606,28.0483,28.1956,160600.0],["2019-05-09",28.1103,28.9628,27.9475,28.6761,77500.0],["2019-05-10",28.5598,28.8388,28.2188,28.6916,116600.0],["2019-05-13",28.3351,28.5133,27.839,28.2808,94700.0],["2019-05-14",28.2576,28.7226,28.2188,28.4436,149900.0],["2019-05-15",28.2033,29.0093,28.1723,28.9473,72700.0],["2019-05-16",28.9473,29.3969,28.6373,28.7536,241600.0],["2019-05-17",28.5288,28.9241,28.5056,28.5908,48200.0],["2019-05-20",28.3893,28.6761,28.3583,28.5133,149100.0],["2019-05-21",28.6063,29.2884,28.6063,29.2496,141100.0],["2019-05-22",29.1721,30.0479,29.1721,30.0169,73300.0],["2019-05-23",29.6914,29.8076,29.3581,29.6836,106100.0],["2019-05-24",29.7999,30.0479,29.7301,29.8076,84400.0],["2019-05-28",29.7844,30.1874,29.6759,29.9936,80900.0],["2019-05-29",29.8386,29.8774,29.4046,29.5286,98000.0],["2019-05-30",29.5674,29.6604,28.8388,29.1876,62800.0],["2019-05-31",28.7768,28.8698,28.4901,28.7536,52700.0],["2019-06-03",28.7303,29.0636,28.3273,28.5753,69600.0],["2019-06-04",28.8466,29.1023,28.8001,28.9628,55300.0],["2019-06-05",28.9473,29.0713,28.4668,28.8233,64400.0],["2019-06-06",28.7458,28.8543,28.2963,28.7691,76700.0],["2019-06-07",28.8388,29.0791,28.5366,28.8698,77700.0],["2019-06-10",28.9551,29.2573,28.7536,28.8543,81000.0],["2019-06-11",29.1023,29.2108,28.8001,29.1023,42600.0],["2019-06-12",29.0403,29.3116,28.8388,29.2108,49500.0],["2019-06-13",29.3038,29.8464,29.1256,29.5674,92600.0],["2019-06-14",29.5209,29.6759,29.2806,29.4976,52700.0],["2019-06-17",29.5858,29.7888,29.4609,29.5468,55900.0],["2019-06-18",29.6327,30.2025,29.5546,29.6327,92000.0],["2019-06-19",29.6639,30.3664,29.4921,30.3664,72500.0],["2019-06-20",30.507,30.7255,30.2493,30.6397,44900.0],["2019-06-21",30.4211,30.8114,30.1713,30.6162,84500.0],["2019-06-24",30.6006,31.2876,30.585,31.1705,73300.0],["2019-06-25",31.2173,31.4281,30.6162,30.9753,79700.0],["2019-06-26",31.1237,31.2798,30.6006,30.9207,50400.0],["2019-06-27",30.9051,31.3266,30.8582,31.2564,49500.0],["2019-06-28",31.2407,31.8496,31.03,31.0612,177000.0],["2019-07-01",31.4047,31.6389,30.5538,30.7568,74800.0],["2019-07-02",30.7568,30.9363,30.2259,30.5538,53500.0],["2019-07-03",30.6865,30.8426,30.3352,30.8036,27100.0],["2019-07-05",30.5694,30.5694,30.062,30.5538,60400.0],["2019-07-08",30.4679,30.8816,30.0932,30.5928,99100.0],["2019-07-09",30.4055,30.7177,30.2259,30.6006,39600.0],["2019-07-10",30.7724,30.8895,30.3821,30.6084,47200.0],["2019-07-11",30.6084,31.0144,30.3118,30.7802,54400.0],["2019-07-12",30.8192,31.5296,30.8192,31.3188,66200.0],["2019-07-15",31.3656,31.4047,31.0768,31.1939,47600.0],["2019-07-16",31.0924,31.4827,31.0924,31.1939,76000.0],["2019-07-17",31.2251,31.2251,30.8114,31.1315,40200.0],["2019-07-18",31.1158,31.4047,30.9831,31.0534,65700.0],["2019-07-19",31.0378,31.3188,30.8582,30.8973,67500.0],["2019-07-22",30.9988,31.2408,30.7646,30.9909,41900.0],["2019-07-23",31.0846,31.3735,31.069,31.3344,42400.0],["2019-07-24",31.1627,32.4429,31.1627,32.1775,60900.0],["2019-07-25",32.0994,32.3102,31.3188,31.5608,42300.0],["2019-07-26",31.6545,32.076,31.4515,31.9355,44800.0],["2019-07-29",31.8809,32.1619,31.7872,32.0838,37800.0],["2019-07-30",31.8262,32.4429,31.7794,32.1541,46600.0],["2019-07-31",32.1619,32.8176,32.0292,32.0838,74200.0],["2019-08-01",32.0604,32.5366,31.7716,31.8496,61200.0],["2019-08-02",31.553,31.5998,30.6475,30.8426,47200.0],["2019-08-05",30.3352,30.3352,29.1643,29.8903,71600.0],["2019-08-06",33.1767,33.4733,31.8262,33.4499,155600.0],["2019-08-07",33.1767,34.293,32.6459,33.9573,108500.0],["2019-08-08",34.2227,34.3476,33.9495,34.1369,161500.0],["2019-08-09",34.1603,34.3477,33.8168,33.9729,96200.0],["2019-08-12",33.8012,34.0354,33.2157,33.6607,31500.0],["2019-08-13",33.5826,34.3242,33.4968,33.6139,36800.0],["2019-08-14",33.1611,33.5904,33.005,33.2548,56700.0],["2019-08-15",33.2079,33.3328,32.6147,32.9581,46000.0],["2019-08-16",33.247,33.8715,32.9503,33.8559,57400.0],["2019-08-19",34.1837,34.3086,32.6147,33.1923,43000.0],["2019-08-20",33.0752,33.325,33.0752,33.1533,33200.0],["2019-08-21",33.5046,33.5046,32.9581,33.0596,40300.0],["2019-08-22",33.1767,33.4031,32.5444,32.6927,52800.0],["2019-08-23",32.56,32.9737,31.9277,32.037,61400.0],["2019-08-26",32.3727,32.5288,32.0292,32.4195,40600.0],["2019-08-27",32.5678,32.6303,31.9121,31.9901,29800.0],["2019-08-28",31.9121,32.318,31.6701,32.1775,44700.0],["2019-08-29",32.5288,32.8098,32.3649,32.7864,56800.0],["2019-08-30",33.005,33.1923,32.4429,32.599,37400.0],["2019-09-03",32.4273,32.4273,31.8731,31.9667,37600.0],["2019-09-04",32.2165,32.4273,31.8028,32.1072,93300.0],["2019-09-05",32.6693,33.5358,32.0292,33.0128,61800.0],["2019-09-06",33.0284,33.1845,32.6849,32.6927,38700.0],["2019-09-09",32.9113,33.5826,32.7239,33.3563,47700.0],["2019-09-10",33.3641,33.567,33.1767,33.3797,76700.0],["2019-09-11",33.5748,34.3477,33.286,34.3477,66000.0],["2019-09-12",34.3476,34.6287,33.9573,34.2852,75400.0],["2019-09-13",34.3477,35.019,34.1135,34.6833,56700.0],["2019-09-16",34.5194,34.9643,34.3867,34.3945,42300.0],["2019-09-17",34.2696,34.4803,33.8715,34.0666,40300.0],["2019-09-18",34.0432,34.5584,34.0042,34.5428,72900.0],["2019-09-19",34.6551,35.1657,34.5294,34.8279,46900.0],["2019-09-20",34.8358,35.527,34.5923,35.527,185900.0],["2019-09-23",35.2599,35.6291,35.0871,35.1735,86900.0],["2019-09-24",35.1893,35.5034,34.6865,34.7651,86000.0],["2019-09-25",34.718,35.6684,34.718,35.6527,76500.0],["2019-09-26",35.5113,35.8648,35.1657,35.8098,107300.0],["2019-09-27",35.9904,36.0376,35.5663,35.8883,58200.0],["2019-09-30",35.9276,36.0611,34.9615,35.0086,98100.0],["2019-10-01",35.2364,35.3856,34.121,34.4038,75800.0],["2019-10-02",34.1838,34.5216,33.9246,34.4195,90800.0],["2019-10-03",34.3802,35.15,33.6497,35.15,122300.0],["2019-10-04",35.1578,35.26,34.5923,34.773,71100.0],["2019-10-07",34.7494,35.04,34.4273,34.7337,199400.0],["2019-10-08",34.498,34.5059,33.5555,33.6811,57900.0],["2019-10-09",33.9011,33.9953,33.4534,33.7126,57300.0],["2019-10-10",33.8225,34.2859,33.8225,34.011,57600.0],["2019-10-11",34.5294,35.1264,34.3959,34.608,57500.0],["2019-10-14",34.3959,34.6001,34.1603,34.286,53600.0],["2019-10-15",34.3017,34.7337,34.0425,34.5216,60700.0],["2019-10-16",34.4509,35.0636,34.4509,34.7572,62500.0],["2019-10-17",35.04,35.4406,35.04,35.3778,38200.0],["2019-10-18",35.2442,35.5034,34.9065,35.4249,45000.0],["2019-10-21",35.7391,36.2575,35.4563,35.5977,59100.0],["2019-10-22",35.527,35.8805,35.4563,35.7234,57000.0],["2019-10-23",35.8019,36.3046,35.4877,36.1868,47600.0],["2019-10-24",36.2889,36.2889,35.6605,35.8255,41700.0],["2019-10-25",35.7941,36.2182,35.6134,35.8648,76000.0],["2019-10-28",36.0454,36.501,35.904,36.2968,85200.0],["2019-10-29",36.1004,36.9094,36.069,36.6659,93200.0],["2019-10-30",36.6659,37.475,36.4381,37.2786,63900.0],["2019-10-31",37.0823,37.0823,36.1868,36.7838,106100.0],["2019-11-01",36.9801,38.3861,36.9801,38.3233,82100.0],["2019-11-04",38.9988,38.9988,38.0091,38.0955,136200.0],["2019-11-05",38.6375,39.7843,37.8049,38.8967,180500.0],["2019-11-06",38.936,40.7033,38.661,40.5776,102700.0],["2019-11-07",41.0253,41.3552,40.8447,41.0882,155500.0],["2019-11-08",41.0253,41.6773,41.0253,41.4888,74800.0],["2019-11-11",41.4102,41.9522,41.3788,41.9129,67300.0],["2019-11-12",41.8029,41.9365,41.1824,41.3474,100900.0],["2019-11-13",41.1117,41.3081,40.9075,41.0882,142000.0],["2019-11-14",41.206,41.8108,41.206,41.6223,70900.0],["2019-11-15",41.9129,42.0229,41.3317,41.7637,44300.0],["2019-11-18",41.7008,42.4706,41.6773,42.4235,73500.0],["2019-11-19",42.557,43.0126,42.0936,42.4156,72800.0],["2019-11-20",42.1407,42.2899,41.2374,41.5202,127500.0],["2019-11-21",41.5595,41.5595,40.7426,41.1746,56800.0],["2019-11-22",41.3945,42.1486,41.041,41.5673,70500.0],["2019-11-25",41.7951,42.9419,41.7951,42.5334,80700.0],["2019-11-26",42.6198,43.2718,42.235,42.6591,55700.0],["2019-11-27",42.7298,42.8712,42.1721,42.7848,35700.0],["2019-11-29",42.5806,42.6905,42.4156,42.502,29700.0],["2019-12-02",42.5649,42.9105,42.3292,42.5806,78800.0],["2019-12-03",42.0779,42.8476,41.8422,42.8319,64200.0],["2019-12-04",43.1461,43.2011,42.6748,42.7141,61800.0],["2019-12-05",42.7534,42.9497,42.2821,42.9105,66400.0],["2019-12-06",42.9183,43.5153,42.502,42.5806,67400.0],["2019-12-09",42.4863,42.4863,41.8579,42.3056,186400.0],["2019-12-10",42.3135,42.502,41.9051,41.9915,80200.0],["2019-12-11",42.1328,43.0204,42.1171,42.9026,55500.0],["2019-12-12",42.7219,43.4446,42.5884,42.8476,67000.0],["2019-12-13",42.6748,43.099,42.2428,42.2978,54400.0],["2019-12-16",42.5806,42.9969,42.3842,42.8241,53300.0],["2019-12-17",42.8476,43.0361,42.5963,42.7926,78000.0],["2019-12-18",42.934,43.1225,42.2664,43.044,50400.0],["2019-12-19",43.1016,43.1016,42.5332,42.8806,123400.0],["2019-12-20",43.0148,44.641,42.9911,44.5462,200000.0],["2019-12-23",44.4673,44.4673,43.5989,43.7726,65300.0],["2019-12-24",43.8595,43.8595,43.4569,43.5595,32600.0],["2019-12-26",43.6542,44.0489,43.4569,43.97,74400.0],["2019-12-27",44.1199,44.1199,43.449,43.6779,101800.0],["2019-12-30",43.7805,44.191,43.5911,43.82,159100.0],["2019-12-31",43.8516,43.9936,43.3621,43.4174,108700.0],["2020-01-02",43.7568,43.8752,42.8885,43.7016,117200.0],["2020-01-03",43.3384,44.5068,43.2674,44.4831,126600.0],["2020-01-06",44.1279,44.4989,43.7805,44.3015,66200.0],["2020-01-07",43.9937,44.2857,43.7016,44.1594,69800.0],["2020-01-08",44.3568,44.8225,44.0726,44.1436,99200.0],["2020-01-09",44.412,44.4436,43.97,44.2384,92500.0],["2020-01-10",44.12,44.6725,43.8989,44.3726,166300.0],["2020-01-13",44.4594,44.6252,43.8831,44.1436,113100.0],["2020-01-14",44.1594,44.1594,42.699,42.8016,152500.0],["2020-01-15",42.7069,43.5279,42.5411,43.5042,103000.0],["2020-01-16",43.7489,44.6015,43.7489,44.4989,85800.0],["2020-01-17",44.7436,44.862,43.6305,43.9463,134100.0],["2020-01-21",43.7016,43.7016,43.0385,43.5437,76600.0],["2020-01-22",43.7568,43.8121,43.3148,43.7489,89300.0],["2020-01-23",43.6621,43.6621,42.9832,43.3542,86100.0],["2020-01-24",43.4884,43.6463,42.7938,42.9595,51900.0],["2020-01-27",42.257,43.7332,42.178,43.5279,152600.0],["2020-01-28",43.97,44.0884,43.2121,43.5516,51200.0],["2020-01-29",43.7489,43.7489,42.4938,42.5806,49200.0],["2020-01-30",42.2096,42.9043,42.2096,42.8569,45400.0],["2020-01-31",42.5964,42.8569,41.207,41.3886,57900.0],["2020-02-03",41.6333,42.2412,41.5465,41.6807,51400.0],["2020-02-04",42.1149,42.7464,41.8228,42.7464,63500.0],["2020-02-05",43.0622,43.0622,42.3201,42.8253,69900.0],["2020-02-06",43.0385,43.0622,41.9807,42.1464,37900.0],["2020-02-07",42.0675,42.0675,41.3491,41.6807,129500.0],["2020-02-10",41.586,42.7069,41.5702,42.2806,77100.0],["2020-02-11",42.5648,42.999,42.2964,42.6911,178300.0],["2020-02-12",42.9911,43.1885,42.5648,42.6122,121100.0],["2020-02-13",42.7622,43.2358,42.4385,42.7385,65900.0],["2020-02-14",42.8332,42.9516,42.3675,42.7069,55600.0],["2020-02-18",42.549,42.8648,42.0517,42.2333,39000.0],["2020-02-19",42.3359,42.3359,41.4912,41.5465,49100.0],["2020-02-20",41.4439,41.7044,40.9623,41.3649,43700.0],["2020-02-21",41.3649,41.6965,40.6229,41.2939,66900.0],["2020-02-24",40.2598,40.2598,38.5546,38.7836,145200.0],["2020-02-25",39.573,44.9094,38.7678,40.2282,401300.0],["2020-02-26",38.6494,39.7545,34.5444,35.0023,275500.0],["2020-02-27",34.2129,34.2524,32.9498,33.3919,235000.0],["2020-02-28",32.6025,34.3629,32.2078,34.3629,278400.0],["2020-03-02",34.4418,35.2944,33.7471,35.2865,196100.0],["2020-03-03",35.247,35.5154,32.342,32.9577,182000.0],["2020-03-04",33.3761,34.1497,32.9341,33.4235,126000.0],["2020-03-05",32.6341,33.0998,31.7026,32.3025,136200.0],["2020-03-06",31.521,32.0894,30.9211,31.9789,136300.0],["2020-03-09",30.0764,30.55,29.1291,30.1474,233000.0],["2020-03-10",30.8579,31.4263,29.2317,31.0079,174800.0],["2020-03-11",30.2264,30.8658,29.4291,29.8238,194500.0],["2020-03-12",28.4187,29.958,26.8872,28.3081,274800.0],["2020-03-13",29.8159,29.8159,26.9661,28.8607,178400.0],["2020-03-16",28.0713,28.095,24.4716,24.7084,236300.0],["2020-03-17",25.0637,25.7031,22.7902,25.3479,196100.0],["2020-03-18",23.8717,24.0453,19.5615,20.5325,143000.0],["2020-03-19",20.2851,21.7774,19.2477,21.4981,237700.0],["2020-03-20",21.4741,23.1499,20.716,21.7534,229100.0],["2020-03-23",21.8332,22.5754,19.7584,22.3918,288700.0],["2020-03-24",23.1898,25.6077,23.1738,25.4162,417000.0],["2020-03-25",25.4162,26.7648,24.6581,24.9933,272700.0],["2020-03-26",25.1768,26.9085,24.7539,25.5359,280300.0],["2020-03-27",24.5703,27.1958,24.1793,26.2382,468900.0],["2020-03-30",26.3978,27.898,26.1983,27.5548,220100.0],["2020-03-31",27.7703,28.4007,26.9723,28.3369,251500.0],["2020-04-01",27.5628,27.5628,26.3898,27.092,257300.0],["2020-04-02",26.7968,27.7145,26.2222,27.6905,211300.0],["2020-04-03",27.6267,27.6267,25.0571,26.31,196400.0],["2020-04-06",27.2756,28.4725,26.8686,28.1933,153800.0],["2020-04-07",28.704,29.486,27.7384,27.9539,190300.0],["2020-04-08",28.3768,29.0072,27.2676,27.4431,169300.0],["2020-04-09",27.2197,30.1803,27.2197,30.0127,89300.0],["2020-04-13",29.5499,29.5499,27.9379,28.2332,135000.0],["2020-04-14",28.9035,30.3798,28.4805,29.3743,88200.0],["2020-04-15",28.1374,28.3529,26.8925,27.1319,109100.0],["2020-04-16",27.0202,27.1239,25.9748,27.108,84000.0],["2020-04-17",28.0336,29.6137,27.6905,28.0895,82000.0],["2020-04-20",27.5309,28.0576,26.5653,27.1878,93800.0],["2020-04-21",25.8631,27.2037,25.6476,26.8446,81800.0],["2020-04-22",27.3713,27.9539,26.8766,27.2037,72600.0],["2020-04-23",27.1399,28.4965,27.0521,27.499,66700.0],["2020-04-24",27.5708,28.3129,26.6292,27.2835,72200.0],["2020-04-27",27.882,28.9114,27.882,28.5444,75000.0],["2020-04-28",29.3583,29.6935,28.5843,28.8316,77500.0],["2020-04-29",29.9329,31.0581,28.8396,30.3399,136400.0],["2020-04-30",29.5977,30.0446,29.2147,29.494,110100.0],["2020-05-01",28.8317,28.8317,27.2995,27.5868,139600.0],["2020-05-04",27.1399,27.7224,26.7728,27.4032,77600.0],["2020-05-05",26.0307,27.8421,25.3923,25.6237,195900.0],["2020-05-06",25.6397,25.7753,24.3788,24.3948,95600.0],["2020-05-07",24.6821,25.0571,24.3389,24.5863,94400.0],["2020-05-08",25.1609,25.6955,25.1609,25.5678,60500.0],["2020-05-11",25.1449,25.2646,24.0516,24.1554,202600.0],["2020-05-12",24.1873,24.4586,22.6711,22.7749,120600.0],["2020-05-13",22.3998,22.695,21.8172,21.9369,181800.0],["2020-05-14",21.3863,22.0407,20.4527,21.8971,111000.0],["2020-05-15",21.7774,23.4452,21.5699,23.3654,123100.0],["2020-05-18",23.7644,25.5519,23.7644,25.3604,300400.0],["2020-05-19",25.4801,25.9269,24.7459,25.2247,183800.0],["2020-05-20",25.9509,26.3898,25.6716,26.3259,105400.0],["2020-05-21",26.3898,26.709,26.0626,26.302,109900.0],["2020-05-22",26.6292,26.6292,25.3524,26.1584,114000.0],["2020-05-26",27.4112,28.0815,27.2037,27.906,190000.0],["2020-05-27",28.7997,29.2945,28.1135,29.2147,142100.0],["2020-05-28",29.8371,29.8371,28.5284,28.8636,217400.0],["2020-05-29",28.305,29.3104,27.6985,29.1588,150100.0],["2020-06-01",29.3184,30.0765,28.8077,28.8077,194000.0],["2020-06-02",29.095,29.502,28.305,28.68,123700.0],["2020-06-03",29.3025,30.1723,29.1668,29.5498,84500.0],["2020-06-04",29.2067,29.9089,29.087,29.877,156200.0],["2020-06-05",31.082,32.279,30.9463,31.4172,116500.0],["2020-06-08",31.7603,32.7099,31.5608,32.3588,95600.0],["2020-06-09",31.864,32.5184,30.8985,32.0236,156800.0],["2020-06-10",31.7683,31.872,30.2361,30.3877,87100.0],["2020-06-11",28.9194,29.6536,28.6242,28.6641,191800.0],["2020-06-12",29.877,29.9728,27.7863,28.8636,97600.0],["2020-06-15",28.0177,29.6935,27.9379,29.1189,100000.0],["2020-06-16",30.4356,30.4356,29.0232,29.4461,140100.0],["2020-06-17",29.4541,29.877,28.688,29.0631,101200.0],["2020-06-18",28.6288,29.1756,28.6288,28.7334,107700.0],["2020-06-19",28.862,29.0792,28.4036,28.7575,203800.0],["2020-06-22",28.4197,28.8781,28.0659,28.7012,168800.0],["2020-06-23",29.1757,29.2561,28.6931,28.8459,160900.0],["2020-06-24",28.3956,28.5404,27.5432,27.5995,182100.0],["2020-06-25",27.5593,28.1946,27.3904,28.1865,129700.0],["2020-06-26",27.8729,28.0659,27.5673,27.6477,518700.0],["2020-06-29",28.1624,28.8057,27.9613,28.3071,162900.0],["2020-06-30",28.3474,28.6208,27.7925,28.2428,253200.0],["2020-07-01",28.1704,28.3634,27.125,27.519,88100.0],["2020-07-02",28.1543,28.3715,27.5512,27.7442,81500.0],["2020-07-06",28.2348,28.2589,27.5753,27.6075,103200.0],["2020-07-07",27.31,27.4145,26.6988,26.7792,86600.0],["2020-07-08",26.6184,26.8998,26.2002,26.3047,126000.0],["2020-07-09",26.3047,26.3289,25.2271,25.7096,98900.0],["2020-07-10",25.8463,26.2645,25.6292,26.2404,145300.0],["2020-07-13",26.546,26.6827,25.8785,26.1439,109400.0],["2020-07-14",26.0876,26.6586,25.9026,26.5379,129900.0],["2020-07-15",27.2617,28.4519,27.1009,28.283,221400.0],["2020-07-16",28.2187,29.3606,28.0659,28.7092,133400.0],["2020-07-17",28.661,29.1113,28.4197,28.6932,98300.0],["2020-07-20",28.476,28.5162,27.7603,28.5001,149900.0],["2020-07-21",28.9183,30.197,28.7173,29.0309,169700.0],["2020-07-22",28.7816,29.9557,28.7816,29.3124,96900.0],["2020-07-23",29.2882,30.2693,29.0631,30.0361,87100.0],["2020-07-24",29.8833,30.2372,29.3526,29.4652,84300.0],["2020-07-27",29.6099,29.6099,28.6851,28.8299,62000.0],["2020-07-28",28.5966,29.0309,28.5162,28.6369,49700.0],["2020-07-29",28.7414,29.3124,28.6369,29.0792,78300.0],["2020-07-30",28.5564,28.9505,28.4117,28.5001,55800.0],["2020-07-31",28.5564,28.5564,27.6316,28.4278,104400.0],["2020-08-03",28.7736,29.6903,28.3393,29.5617,86800.0],["2020-08-04",30.3819,31.5802,29.7788,30.5186,166400.0],["2020-08-05",30.8725,31.0333,30.2291,30.8484,154800.0],["2020-08-06",30.8081,30.8966,30.3819,30.5588,68200.0],["2020-08-07",30.4061,31.7571,30.4061,31.7169,77100.0],["2020-08-10",31.7892,33.3172,31.7892,33.1403,142000.0],["2020-08-11",33.7836,34.0329,32.5773,32.8025,122300.0],["2020-08-12",33.2368,33.3011,32.119,32.3602,114500.0],["2020-08-13",32.0868,32.4487,31.9179,32.2476,65800.0],["2020-08-14",32.0627,32.4889,32.0627,32.3039,56400.0],["2020-08-17",32.4567,32.4728,31.7812,32.0788,69000.0],["2020-08-18",32.0707,32.0707,31.2987,31.3871,75500.0],["2020-08-19",31.548,31.8857,31.3148,31.4756,69300.0],["2020-08-20",31.1218,31.2746,30.7277,31.0574,54100.0],["2020-08-21",30.9288,31.1298,30.5026,30.6795,59100.0],["2020-08-24",30.9609,31.5158,30.583,31.4756,54000.0],["2020-08-25",31.7008,31.7008,30.5669,31.4193,57400.0],["2020-08-26",31.4917,31.556,30.7679,30.7679,37000.0],["2020-08-27",31.0413,31.4756,30.7277,31.2585,38800.0],["2020-08-28",31.5721,31.5721,30.9851,31.4756,43700.0],["2020-08-31",31.363,31.363,30.8644,30.8725,69400.0],["2020-09-01",30.8403,32.2798,30.7599,32.2396,62800.0],["2020-09-02",32.0868,33.3252,31.8053,33.2368,91800.0],["2020-09-03",33.285,33.5906,31.934,32.0868,67300.0],["2020-09-04",32.7784,32.7784,31.749,32.4648,56400.0],["2020-09-08",32.2959,32.2959,31.2424,31.4997,63200.0],["2020-09-09",31.7651,31.926,30.9207,31.6204,70300.0],["2020-09-10",31.6847,31.6847,30.398,30.4463,55600.0],["2020-09-11",30.5267,30.5267,29.8833,30.1487,47500.0],["2020-09-14",30.5267,30.9529,30.3095,30.4623,93600.0],["2020-09-15",30.5106,30.7679,29.8914,30.5347,90200.0],["2020-09-16",30.5267,30.6473,29.4571,29.4973,99700.0],["2020-09-17",29.1246,30.0565,28.9787,29.627,76700.0],["2020-09-18",29.862,29.9998,28.7194,29.1651,306500.0],["2020-09-21",28.5411,28.614,26.9123,28.2007,109600.0],["2020-09-22",28.144,28.6464,28.0954,28.3628,185800.0],["2020-09-23",28.225,28.9706,27.3985,27.6335,96400.0],["2020-09-24",27.4633,28.0711,27.2931,27.6173,106300.0],["2020-09-25",27.3337,28.2656,27.3337,28.0063,94800.0],["2020-09-28",28.1116,28.8571,27.674,28.4357,168600.0],["2020-09-29",28.4033,28.4033,27.4552,27.8847,138000.0],["2020-09-30",27.9576,28.4844,27.6092,27.7145,98000.0],["2020-10-01",27.8847,28.1521,27.4552,28.0225,116100.0],["2020-10-02",27.4957,28.6464,27.4957,28.2899,102300.0],["2020-10-05",28.6545,28.687,27.909,28.1359,126000.0],["2020-10-06",28.3466,29.003,28.0063,28.0549,129800.0],["2020-10-07",28.4357,28.8571,28.2251,28.6464,156800.0],["2020-10-08",28.8977,29.3271,28.6545,29.2542,54000.0],["2020-10-09",29.6513,30.0808,28.8247,29.8458,88200.0],["2020-10-12",29.8377,30.0808,29.6513,29.8701,41800.0],["2020-10-13",29.5622,30.0484,29.0921,29.2704,44600.0],["2020-10-14",29.1894,29.6189,28.6626,28.6707,44800.0],["2020-10-15",28.4195,28.8571,28.1683,28.6221,62200.0],["2020-10-16",28.5897,29.2056,28.533,28.9139,66700.0],["2020-10-19",29.0111,29.2866,28.4033,28.5492,73900.0],["2020-10-20",28.8895,28.9544,28.4033,28.5168,91100.0],["2020-10-21",28.4357,29.3028,28.4114,28.7194,69900.0],["2020-10-22",28.849,29.4568,28.7275,29.238,120000.0],["2020-10-23",29.5054,29.5622,28.8085,29.2542,61400.0],["2020-10-26",29.003,29.5216,28.4925,29.0678,94000.0],["2020-10-27",28.9868,28.9868,27.9414,28.0063,83600.0],["2020-10-28",27.3742,28.0063,26.9933,27.6416,98300.0],["2020-10-29",27.4714,28.4033,27.4147,28.2007,98400.0],["2020-10-30",28.1521,28.3142,27.285,27.6416,89300.0],["2020-11-02",28.2332,29.2542,27.4957,27.6335,206600.0],["2020-11-03",28.0063,29.1246,27.9738,29.003,164200.0],["2020-11-04",28.2413,28.687,27.6173,28.2413,84100.0],["2020-11-05",28.5573,29.9187,28.5573,29.6675,89400.0],["2020-11-06",29.6918,29.6918,28.9706,29.0921,45900.0],["2020-11-09",31.1019,32.3417,30.5751,30.7615,108800.0],["2020-11-10",31.2396,32.8198,31.1424,31.9365,87500.0],["2020-11-11",32.0743,32.0743,30.5589,31.2963,57900.0],["2020-11-12",30.8263,31.2315,29.7161,30.016,66500.0],["2020-11-13",30.332,30.5508,29.9187,30.251,73500.0],["2020-11-16",31.0208,31.9933,30.7129,31.9041,76600.0],["2020-11-17",31.5557,32.4957,31.272,32.204,144700.0],["2020-11-18",32.2688,32.2688,31.2396,31.2963,72900.0],["2020-11-19",31.1424,31.1991,30.3401,30.9641,82600.0],["2020-11-20",30.6399,31.0938,30.4536,30.7129,122300.0],["2020-11-23",31.0532,32.8684,31.037,32.3498,72100.0],["2020-11-24",33.0143,33.4762,32.2364,33.4438,146700.0],["2020-11-25",33.1359,33.5005,31.9852,32.4633,62900.0],["2020-11-27",32.3336,32.601,31.742,32.4146,31000.0],["2020-11-30",32.1391,32.1391,31.5313,31.7015,78700.0],["2020-12-01",32.1148,33.0548,31.7745,31.7826,73300.0],["2020-12-02",31.661,31.9203,31.2882,31.6934,46700.0],["2020-12-03",31.9122,32.4389,31.7582,32.1958,74700.0],["2020-12-04",32.5038,33.3385,32.4146,33.1845,63000.0],["2020-12-07",33.1116,33.4114,32.6091,33.3466,182800.0],["2020-12-08",33.1602,34.4406,33.1602,34.3838,59700.0],["2020-12-09",34.7566,35.1051,34.084,34.8619,198900.0],["2020-12-10",34.4973,34.4973,33.7112,34.1569,104500.0],["2020-12-11",33.8004,34.7242,33.6869,34.473,89900.0],["2020-12-14",34.8133,35.8182,34.6918,34.87,178800.0],["2020-12-15",35.1132,35.178,33.9868,35.0564,128800.0],["2020-12-16",35.0564,35.0808,33.6626,34.2461,150300.0],["2020-12-17",34.5969,35.0863,34.0421,35.0047,79400.0],["2020-12-18",35.1189,35.2331,34.1726,34.5397,390600.0],["2020-12-21",34.0992,34.4419,33.4303,33.9035,135000.0],["2020-12-22",33.9442,33.9442,33.21,33.4629,79200.0],["2020-12-23",33.7485,34.3032,33.2427,34.1482,164000.0],["2020-12-24",34.2379,34.7192,34.0666,34.5153,23800.0],["2020-12-28",34.6213,35.2495,34.5479,34.5968,63500.0],["2020-12-29",34.7682,34.7682,33.2427,33.7811,55300.0],["2020-12-30",33.9361,34.5153,33.9361,34.0829,39200.0],["2020-12-31",34.1645,35.4208,34.0748,34.8905,93400.0],["2021-01-04",35.1679,35.3392,32.6472,33.4303,120800.0],["2021-01-05",33.4385,34.2869,33.3161,33.9932,61600.0],["2021-01-06",34.7437,36.8484,34.7437,36.3426,96700.0],["2021-01-07",36.4405,36.6444,35.7389,36.2365,58800.0],["2021-01-08",36.4242,36.4242,35.0945,35.4697,74400.0],["2021-01-11",34.9558,35.7716,34.9558,35.7471,49200.0],["2021-01-12",35.7308,37.2318,35.1108,36.9952,79200.0],["2021-01-13",36.7586,37.0034,36.0979,36.3834,70300.0],["2021-01-14",36.6526,37.4439,36.4079,36.8647,97300.0],["2021-01-15",36.0652,36.4894,34.9068,35.0945,92700.0],["2021-01-19",35.486,35.486,34.2379,34.4826,148200.0],["2021-01-20",34.5642,34.9803,34.0585,34.8579,64200.0],["2021-01-21",34.809,35.5024,34.4419,35.1679,59100.0],["2021-01-22",34.7519,35.6247,34.7111,35.6084,85300.0],["2021-01-25",35.3229,35.3229,34.1237,34.8171,53900.0],["2021-01-26",35.3637,35.4453,34.605,34.6621,56200.0],["2021-01-27",33.8219,34.1971,32.223,32.9898,132000.0],["2021-01-28",33.4466,34.5561,33.3161,34.0503,64700.0],["2021-01-29",33.9361,34.0584,32.9327,33.2835,56800.0],["2021-02-01",33.5119,34.0503,33.2019,33.6669,69000.0],["2021-02-02",34.2869,34.5479,33.3161,34.499,65600.0],["2021-02-03",36.2039,37.0034,35.5595,36.93,92000.0],["2021-02-04",37.4031,38.2515,37.3378,38.2107,74900.0],["2021-02-05",38.4881,38.586,36.6608,37.2889,51200.0],["2021-02-08",37.5418,38.7491,37.3378,38.7491,61800.0],["2021-02-09",38.5941,38.5941,37.7947,38.2923,57600.0],["2021-02-10",38.4554,38.8144,37.9415,38.0231,76600.0],["2021-02-11",38.0149,38.5615,36.9381,37.8518,88300.0],["2021-02-12",37.6152,37.9986,37.3786,37.5499,42500.0],["2021-02-16",37.607,38.3412,36.9544,38.1944,109900.0],["2021-02-17",37.9252,38.5697,37.7539,37.9089,57900.0],["2021-02-18",37.4357,38.072,37.0768,37.4194,73300.0],["2021-02-19",37.4765,39.4262,37.4765,38.9041,71100.0],["2021-02-22",38.8062,41.0251,38.586,40.6417,103400.0],["2021-02-23",40.3888,41.4901,38.3412,40.5193,179500.0],["2021-02-24",40.4704,41.2291,39.1244,40.0136,96900.0],["2021-02-25",40.0381,40.0381,38.8389,39.361,71500.0],["2021-02-26",39.157,40.0952,38.6186,39.3039,101700.0],["2021-03-01",40.0381,40.5275,39.777,40.3725,70200.0],["2021-03-02",40.2257,40.2257,39.4425,39.7036,50600.0],["2021-03-03",39.932,41.1312,39.932,40.4051,61500.0],["2021-03-04",40.4459,40.9599,38.6757,39.1325,71000.0],["2021-03-05",39.8749,40.707,38.7736,40.4704,95500.0],["2021-03-08",40.707,41.1964,39.9401,40.3807,115700.0],["2021-03-09",40.6336,41.0088,39.8667,40.0462,67500.0],["2021-03-10",40.3072,40.7396,39.7688,40.2338,156500.0],["2021-03-11",40.3725,40.7559,39.8831,40.7559,83500.0],["2021-03-12",40.862,41.9633,40.7886,41.7593,81100.0],["2021-03-15",41.5717,41.6043,40.7641,41.5228,72900.0],["2021-03-16",41.3106,41.3106,40.1523,40.6825,62300.0],["2021-03-17",40.6336,41.0088,40.1849,40.7886,76600.0],["2021-03-18",40.4234,41.1208,39.9312,40.0132,68000.0],["2021-03-19",39.9722,39.9722,39.0205,39.2994,340200.0],["2021-03-22",38.9877,39.5046,37.5273,37.716,76900.0],["2021-03-23",37.1499,37.6257,36.354,36.6576,119200.0],["2021-03-24",37.1417,38.2,36.7478,36.7971,73900.0],["2021-03-25",36.6084,38.0031,36.272,37.7324,56000.0],["2021-03-26",38.1508,38.1508,37.2565,37.8965,58300.0],["2021-03-29",37.7242,38.3887,37.314,37.4534,72900.0],["2021-03-30",37.5355,38.2411,37.2729,37.8308,71400.0],["2021-03-31",38.0196,38.7415,37.4534,37.8637,98100.0],["2021-04-01",37.9047,38.8646,37.4698,38.8482,78300.0],["2021-04-05",39.2584,39.2584,38.1262,38.9549,56600.0],["2021-04-06",38.8482,39.2256,38.438,38.9302,62000.0],["2021-04-07",38.9384,38.9384,37.355,37.5683,108600.0],["2021-04-08",37.6914,38.7087,36.8299,37.9457,75600.0],["2021-04-09",37.9867,38.2411,37.8144,38.1508,40700.0],["2021-04-12",38.1344,38.6103,37.2319,38.5528,46500.0],["2021-04-13",38.5036,38.7497,37.8801,37.9047,36600.0],["2021-04-14",38.0359,38.2985,37.6257,38.1426,31700.0],["2021-04-15",38.4626,38.5775,37.9867,38.5364,33000.0],["2021-04-16",38.84,38.9631,38.0852,38.561,47400.0],["2021-04-19",38.4216,38.4216,37.4288,37.8719,50400.0],["2021-04-20",37.6996,37.9785,36.8791,36.9283,86200.0],["2021-04-21",37.035,38.077,36.9858,37.757,38300.0],["2021-04-22",38.0113,38.561,37.6175,37.8719,56500.0],["2021-04-23",38.0195,38.7908,38.0195,38.6021,48200.0],["2021-04-26",38.7908,38.881,37.6914,37.8308,59600.0],["2021-04-27",37.9375,38.3477,37.2565,37.5437,56600.0],["2021-04-28",37.4534,37.5683,37.0596,37.4452,48700.0],["2021-04-29",37.7406,37.7652,36.6494,36.9201,74100.0],["2021-04-30",36.3212,36.9858,35.4351,36.6986,173300.0],["2021-05-03",36.7725,37.6011,36.4689,36.8709,64300.0],["2021-05-04",38.159,38.159,36.2966,36.7232,68900.0],["2021-05-05",36.9119,37.1007,35.87,36.4771,87200.0],["2021-05-06",36.6822,37.6668,35.7715,36.1079,175100.0],["2021-05-07",36.0915,36.8135,35.8125,36.633,190800.0],["2021-05-10",36.674,37.314,36.3294,36.4115,151400.0],["2021-05-11",35.7387,36.2802,35.3941,35.8618,71900.0],["2021-05-12",35.6074,35.8372,34.1306,34.3521,81200.0],["2021-05-13",34.7213,35.3449,34.6393,34.9429,75900.0],["2021-05-14",35.3367,35.5746,35.0003,35.2054,45600.0],["2021-05-17",34.9839,35.4597,34.7952,35.1562,111500.0],["2021-05-18",35.148,35.2957,34.5737,34.6393,181600.0],["2021-05-19",34.5408,34.5408,33.4579,34.2291,65600.0],["2021-05-20",34.2701,34.5244,33.8024,34.2947,60900.0],["2021-05-21",34.7296,35.5172,34.2045,34.2947,60000.0],["2021-05-24",34.3932,34.5244,33.9747,34.4916,131300.0],["2021-05-25",34.6311,34.7788,33.9583,33.9829,89400.0],["2021-05-26",34.0814,34.5901,33.8681,34.4424,63500.0],["2021-05-27",34.7459,35.2218,34.4424,35.1069,92000.0],["2021-05-28",35.3695,36.0505,34.9675,35.9766,105900.0],["2021-06-01",36.2556,36.953,35.9848,36.8217,106400.0],["2021-06-02",36.8135,36.994,35.8782,35.993,94200.0],["2021-06-03",35.9192,36.5181,35.8289,36.3212,72600.0],["2021-06-04",36.3622,36.5345,36.0751,36.231,43900.0],["2021-06-07",36.313,36.953,36.1981,36.7971,148000.0],["2021-06-08",36.9776,37.5273,36.8135,37.4452,49300.0],["2021-06-09",37.4206,37.4781,36.6002,36.8381,101200.0],["2021-06-10",36.9202,36.9202,35.3531,35.4351,114800.0],["2021-06-11",35.6403,35.8536,35.3121,35.5664,73500.0],["2021-06-14",35.509,35.5746,34.746,34.7706,60600.0],["2021-06-15",34.746,35.0823,34.5901,34.9183,86900.0],["2021-06-16",34.6557,35.0413,34.3521,34.4998,92700.0],["2021-06-17",34.3057,34.4709,33.4962,33.5292,97800.0],["2021-06-18",31.8523,32.984,31.8523,32.2571,325100.0],["2021-06-21",32.794,33.554,32.7527,33.4549,64600.0],["2021-06-22",33.2814,33.364,32.7775,33.1245,55300.0],["2021-06-23",33.554,33.9092,33.1823,33.5788,208500.0],["2021-06-24",34.1487,34.4296,33.8018,34.2644,64000.0],["2021-06-25",34.3222,35.0078,34.0001,34.6444,281800.0],["2021-06-28",34.6692,34.9583,33.554,33.7192,86000.0],["2021-06-29",33.8762,34.3305,33.6366,33.7936,48800.0],["2021-06-30",33.7357,34.0001,33.3805,33.6118,103500.0],["2021-07-01",33.967,34.2314,33.5705,33.8596,93600.0],["2021-07-02",33.8018,33.8431,33.3062,33.331,72600.0],["2021-07-06",33.3144,33.3144,32.1662,33.0418,69700.0],["2021-07-07",33.0419,33.777,32.7362,33.5623,106900.0],["2021-07-08",32.8023,33.3227,32.7032,32.8436,49900.0],["2021-07-09",33.2979,33.7275,32.9014,33.4384,33900.0],["2021-07-12",33.1492,33.6283,33.0253,33.5044,26800.0],["2021-07-13",33.2153,33.2731,32.5545,32.7527,73100.0],["2021-07-14",33.0253,33.1823,32.5297,33.174,102500.0],["2021-07-15",32.9262,33.3723,32.761,33.0832,46100.0],["2021-07-16",33.4301,33.4301,32.2902,32.381,89600.0],["2021-07-19",31.811,31.9845,31.1006,31.3402,81100.0],["2021-07-20",31.5715,32.5875,31.5715,32.1084,106700.0],["2021-07-21",32.538,32.9345,32.4058,32.5297,47800.0],["2021-07-22",32.2654,32.2654,31.3237,31.3898,42900.0],["2021-07-23",31.7615,31.8854,31.3567,31.8028,37400.0],["2021-07-26",32.001,32.4223,31.6954,32.4058,44600.0],["2021-07-27",32.0589,32.5462,31.6954,31.9515,90000.0],["2021-07-28",32.2158,32.6784,31.5137,32.3232,85700.0],["2021-07-29",32.7362,33.174,32.7032,32.9262,40300.0],["2021-07-30",32.7527,33.141,32.7527,32.9592,61800.0],["2021-08-02",33.0749,33.6779,32.4554,32.5297,56000.0],["2021-08-03",32.728,33.2071,31.2328,31.778,114300.0],["2021-08-04",31.621,31.9432,31.5137,31.6871,88200.0],["2021-08-05",31.8441,33.0171,31.8441,32.8684,81100.0],["2021-08-06",33.1905,34.0579,32.8849,33.8927,86300.0],["2021-08-09",33.6779,34.0827,33.2318,33.4962,123300.0],["2021-08-10",33.0088,33.8927,33.0088,33.3144,138100.0],["2021-08-11",33.5623,33.6779,33.1823,33.3723,46700.0],["2021-08-12",33.3227,33.3227,32.2406,32.4388,62700.0],["2021-08-13",32.6123,32.6123,31.8028,32.0836,94600.0],["2021-08-16",32.0423,32.0836,31.2989,31.3237,56100.0],["2021-08-17",31.1006,31.1667,30.4315,31.0263,124800.0],["2021-08-18",31.0841,31.4393,30.5555,30.5885,47700.0],["2021-08-19",30.3407,30.3407,29.7955,29.9194,58400.0],["2021-08-20",30.0929,30.4398,29.7872,30.3655,54300.0],["2021-08-23",30.6711,31.1337,30.5224,30.985,56600.0],["2021-08-24",31.2245,31.4063,30.7207,31.1254,74500.0],["2021-08-25",31.1419,31.5302,30.8528,31.0428,63200.0],["2021-08-26",30.8941,31.4145,30.8941,31.3732,75400.0],["2021-08-27",31.6376,33.1162,31.6376,33.0006,138900.0],["2021-08-30",33.0997,33.4797,32.1167,32.3149,134500.0],["2021-08-31",32.4306,32.8519,32.2241,32.8271,155800.0],["2021-09-01",32.8271,32.8271,32.2323,32.571,82900.0],["2021-09-02",32.6288,33.3475,32.6288,33.3062,54000.0],["2021-09-03",33.1162,33.141,32.2902,32.381,70700.0],["2021-09-07",32.3067,32.3315,31.7532,31.8441,153800.0],["2021-09-08",31.6211,31.6376,31.1915,31.4063,58300.0],["2021-09-09",31.3154,31.6871,31.3154,31.3154,60600.0],["2021-09-10",31.4558,31.935,31.0841,31.5632,63500.0],["2021-09-13",31.745,31.968,31.3898,31.8606,51500.0],["2021-09-14",32.0754,32.0754,30.8363,31.1006,62500.0],["2021-09-15",31.2576,31.588,31.0841,31.3485,186500.0],["2021-09-16",31.4109,31.5274,30.6285,30.9032,61300.0],["2021-09-17",30.9365,31.0114,30.0959,30.537,407700.0],["2021-09-20",30.0542,30.0542,29.1221,29.4633,224100.0],["2021-09-21",29.8212,29.946,29.2053,29.7047,138800.0],["2021-09-22",29.8795,30.1624,29.1803,29.2219,93600.0],["2021-09-23",29.5299,29.8878,29.4716,29.6214,261300.0],["2021-09-24",29.4716,30.1291,29.2552,29.9044,181700.0],["2021-09-27",30.0875,31.2028,30.0875,30.8699,78500.0],["2021-09-28",30.7118,31.0946,30.3872,30.4121,76200.0],["2021-09-29",30.4371,30.8782,30.0626,30.6951,43100.0],["2021-09-30",30.9032,30.9032,30.1791,30.2124,74200.0],["2021-10-01",30.512,31.5107,30.3788,31.2943,84500.0],["2021-10-04",31.311,31.6023,30.7617,30.9198,65100.0],["2021-10-05",30.9864,31.3776,30.3206,31.2444,143100.0],["2021-10-06",30.8616,31.6189,30.3372,30.8116,76200.0],["2021-10-07",31.1945,31.6023,31.1196,31.2611,66900.0],["2021-10-08",31.3193,31.619,31.2694,31.4775,61200.0],["2021-10-11",31.4941,31.827,31.2444,31.2611,39100.0],["2021-10-12",31.286,31.5191,30.9864,31.078,37500.0],["2021-10-13",31.1778,31.1778,30.7034,30.9032,59200.0],["2021-10-14",31.9436,32.2016,31.5857,32.085,101000.0],["2021-10-15",32.626,33.192,31.8437,31.9103,108000.0],["2021-10-18",31.7854,31.9269,31.2694,31.6023,101300.0],["2021-10-19",31.6356,31.6439,31.2361,31.4026,90900.0],["2021-10-20",31.3277,31.6273,31.1113,31.619,49800.0],["2021-10-21",31.6439,31.852,31.3942,31.6522,97800.0],["2021-10-22",31.5773,31.8686,31.336,31.8104,79500.0],["2021-10-25",31.877,32.9839,31.7771,32.9423,175000.0],["2021-10-26",33.1421,33.3918,32.7093,33.3002,82100.0],["2021-10-27",33.2919,33.5582,32.8757,33.4334,152000.0],["2021-10-28",33.733,34.6568,33.6498,34.4321,136100.0],["2021-10-29",34.5403,35.3144,34.5237,35.2062,121500.0],["2021-11-01",35.5224,36.5711,35.3227,36.0218,135400.0],["2021-11-02",32.7592,34.1908,31.9685,34.1658,254200.0],["2021-11-03",34.274,35.7222,34.1242,35.6722,253100.0],["2021-11-04",35.8553,36.5045,35.2478,35.7721,199100.0],["2021-11-05",36.1633,36.7043,35.7222,36.3214,179600.0],["2021-11-08",36.7542,36.7958,36.3298,36.6544,77000.0],["2021-11-09",36.7459,37.2869,36.363,37.187,106700.0],["2021-11-10",37.2703,37.6281,36.8042,37.3951,98400.0],["2021-11-11",37.5782,37.6614,37.0955,37.4783,97100.0],["2021-11-12",37.6115,37.6864,37.2453,37.6281,62200.0],["2021-11-15",37.8529,37.8529,37.3535,37.6614,96500.0],["2021-11-16",37.5033,37.9943,37.1704,37.8695,89000.0],["2021-11-17",37.8695,38.0027,37.3119,37.7114,90900.0],["2021-11-18",37.8112,37.8445,36.929,37.8196,110400.0],["2021-11-19",37.4534,37.7363,37.2536,37.2869,133400.0],["2021-11-22",37.6365,37.7447,36.4962,36.7459,124300.0],["2021-11-23",36.7293,36.8791,35.9885,36.0052,158900.0],["2021-11-24",35.9136,36.413,35.6806,35.8886,67000.0],["2021-11-26",34.7817,35.1312,33.5998,34.0576,59100.0],["2021-11-29",34.6402,34.6402,33.5416,33.7247,51700.0],["2021-11-30",33.3418,33.6997,32.7842,33.0838,107800.0],["2021-12-01",33.8329,34.1491,32.6593,32.6676,112000.0],["2021-12-02",33.0255,33.5166,32.7176,33.4334,82700.0],["2021-12-03",33.6747,33.6914,33.0339,33.3085,48200.0],["2021-12-06",33.6997,34.3572,33.475,34.1741,45200.0],["2021-12-07",34.7484,34.8233,33.991,34.0326,73000.0],["2021-12-08",34.1658,34.1991,33.758,33.8495,93100.0],["2021-12-09",33.6664,33.7496,33.3252,33.3418,82100.0],["2021-12-10",33.708,33.9411,33.4334,33.683,77000.0],["2021-12-13",33.4334,33.4334,32.8424,32.9423,61700.0],["2021-12-14",32.6843,33.3168,32.0684,32.1433,82000.0],["2021-12-15",32.2016,32.2016,31.5524,32.0767,116900.0],["2021-12-16",32.4679,32.4679,31.4192,31.5524,124200.0],["2021-12-17",31.3859,31.8187,31.0364,31.3859,160200.0],["2021-12-20",31.3062,31.3985,29.9644,30.5095,98000.0],["2021-12-21",30.9205,31.3146,30.736,31.0882,122500.0],["2021-12-22",31.2643,32.0191,30.8869,31.583,102900.0],["2021-12-23",31.692,32.7319,31.692,32.4132,57600.0],["2021-12-27",32.4552,33.059,32.1617,33.0506,46700.0],["2021-12-28",32.908,33.2351,32.7487,32.8577,49200.0],["2021-12-29",32.9667,33.0171,32.5977,32.8074,40500.0],["2021-12-30",32.8661,33.1345,32.4887,32.4887,43000.0],["2021-12-31",32.3378,32.908,32.0946,32.7571,50100.0],["2022-01-03",32.8745,33.537,32.7068,33.0925,66700.0],["2022-01-04",33.1932,34.1995,33.1932,33.7802,44900.0],["2022-01-05",34.0066,34.2331,33.3106,33.3273,58500.0],["2022-01-06",33.319,33.646,33.0925,33.3022,61600.0],["2022-01-07",33.5035,33.7299,32.9416,33.0171,56600.0],["2022-01-10",32.8996,32.8996,32.3126,32.5223,51400.0],["2022-01-11",32.7068,32.8158,31.9352,32.69,55300.0],["2022-01-12",33.0003,33.0087,32.1197,32.1281,51800.0],["2022-01-13",32.2623,33.0338,32.2623,32.5223,41400.0],["2022-01-14",32.2371,32.321,31.692,32.1533,127500.0],["2022-01-18",32.1197,32.1197,31.1804,31.5578,82300.0],["2022-01-19",31.4153,31.4153,30.1489,30.2663,144200.0],["2022-01-20",30.3754,30.9876,29.478,29.5451,83700.0],["2022-01-21",29.4948,30.4508,29.1342,29.956,174200.0],["2022-01-24",29.6877,31.5578,29.52,31.365,191600.0],["2022-01-25",30.954,30.954,30.0064,30.2328,102700.0],["2022-01-26",30.6773,30.9792,29.3774,29.9812,90800.0],["2022-01-27",30.325,30.4928,29.2013,29.5283,47500.0],["2022-01-28",29.5199,29.8638,28.8239,29.7715,82600.0],["2022-01-31",29.5703,30.6773,29.4109,30.6353,115300.0],["2022-02-01",30.8618,31.0463,30.1909,30.8953,77600.0],["2022-02-02",30.9708,31.2979,30.5012,31.1637,109300.0],["2022-02-03",30.9456,31.0882,30.325,30.6773,73800.0],["2022-02-04",30.6186,31.0295,30.3167,30.6269,103300.0],["2022-02-07",30.6689,30.8869,30.0064,30.2244,47600.0],["2022-02-08",30.367,31.5494,30.0902,31.3314,90200.0],["2022-02-09",31.6752,31.7256,30.7024,30.9876,56000.0],["2022-02-10",30.736,31.1385,30.216,30.4173,64000.0],["2022-02-11",30.4592,30.7276,29.7296,29.9309,60100.0],["2022-02-14",30.1238,30.3837,29.7715,30.3166,63600.0],["2022-02-15",30.7276,31.1721,30.7276,30.8618,38100.0],["2022-02-16",30.736,31.1888,30.3083,31.0882,39600.0],["2022-02-17",30.954,30.954,30.2831,30.5012,42900.0],["2022-02-18",30.2496,30.8282,30.1657,30.5766,59000.0],["2022-02-22",30.1741,30.3334,29.4361,30.0567,147800.0],["2022-02-23",30.0399,30.1825,29.4361,29.7128,113700.0],["2022-02-24",29.2348,29.6374,28.7065,29.6122,78500.0],["2022-02-25",29.8889,30.4928,29.5199,30.4508,65200.0],["2022-02-28",30.2747,30.8953,30.216,30.8115,85000.0],["2022-03-01",30.7779,30.8366,30.0902,30.4173,90900.0],["2022-03-02",30.7611,31.7843,30.7611,31.365,50400.0],["2022-03-03",31.6417,31.6752,31.1134,31.5075,51800.0],["2022-03-04",31.1469,31.5159,30.9037,31.4404,78100.0],["2022-03-07",31.5159,31.7256,29.5116,29.7799,162400.0],["2022-03-08",29.9812,31.2475,29.9812,30.4592,89500.0],["2022-03-09",30.627,31.0798,29.4696,29.6374,151900.0],["2022-03-10",29.4193,29.4193,28.2955,28.8239,150700.0],["2022-03-11",29.1845,29.2516,28.5136,28.5639,53800.0],["2022-03-14",28.6142,28.6478,27.7001,28.5471,76000.0],["2022-03-15",28.6058,28.7652,27.9014,28.1697,82000.0],["2022-03-16",28.4968,28.9413,28.4297,28.8407,86600.0],["2022-03-17",28.5616,29.0859,28.4262,29.0859,42600.0],["2022-03-18",29.0014,30.5068,28.7815,30.4307,230800.0],["2022-03-21",30.4307,30.6506,30.1093,30.3715,79900.0],["2022-03-22",30.6844,30.9635,29.8894,30.0078,78800.0],["2022-03-23",29.8979,29.8979,28.68,28.6969,52200.0],["2022-03-24",28.8237,29.1367,28.6969,28.976,41300.0],["2022-03-25",29.1536,29.1536,28.7053,29.0183,55100.0],["2022-03-28",29.0098,29.1536,28.5954,29.0098,91500.0],["2022-03-29",29.4581,29.9402,29.4581,29.6864,55100.0],["2022-03-30",29.6864,29.8217,29.5596,29.7287,67000.0],["2022-03-31",29.771,30.1685,29.1282,29.2551,92400.0],["2022-04-01",29.3566,29.4242,28.8829,29.3819,60200.0],["2022-04-04",29.5426,29.5426,28.8322,29.1451,59800.0],["2022-04-05",29.1113,29.1113,28.1979,28.3163,68000.0],["2022-04-06",28.274,28.274,27.8849,27.9611,47000.0],["2022-04-07",27.9864,28.164,27.276,28.0033,64800.0],["2022-04-08",28.1048,28.1387,27.2252,27.3183,67200.0],["2022-04-11",27.3606,27.7412,27.1914,27.2252,57700.0],["2022-04-12",27.5889,28.2909,27.5889,28.1894,75500.0],["2022-04-13",28.2402,28.773,28.0541,28.3839,57500.0],["2022-04-14",28.5616,29.1282,28.4939,28.6715,81200.0],["2022-04-18",28.5023,28.7899,28.4093,28.6461,48000.0],["2022-04-19",28.7053,29.2635,28.7053,28.976,62700.0],["2022-04-20",29.2805,29.9232,29.2466,29.2889,46100.0],["2022-04-21",29.5934,29.6864,28.5446,28.7307,53800.0],["2022-04-22",28.6461,28.6461,27.8765,27.9188,47500.0],["2022-04-25",27.868,27.868,26.7347,27.7581,69100.0],["2022-04-26",27.5889,27.6058,27.1829,27.2844,68400.0],["2022-04-27",27.479,27.479,26.7093,26.9631,64100.0],["2022-04-28",27.3098,28.0203,26.5486,27.2083,44200.0],["2022-04-29",26.9969,27.2591,26.0073,26.1849,92900.0],["2022-05-02",26.3541,26.8024,25.5591,26.2442,78800.0],["2022-05-03",26.2864,26.8024,25.3476,25.8297,194900.0],["2022-05-04",25.576,26.574,25.3561,26.2357,188800.0],["2022-05-05",25.8382,26.1088,25.4491,25.8974,132200.0],["2022-05-06",25.6437,26.3372,25.6437,26.0158,126300.0],["2022-05-09",25.7282,25.9481,25.2546,25.7367,117800.0],["2022-05-10",25.8974,26.1173,24.9586,25.2715,64400.0],["2022-05-11",25.4491,25.8213,24.9755,25.0178,55200.0],["2022-05-12",25.0855,25.4153,24.6457,25.2123,76700.0],["2022-05-13",25.483,25.6775,25.0601,25.3476,99700.0],["2022-05-16",25.3561,25.5083,24.8317,25.17,93200.0],["2022-05-17",25.373,25.8805,25.3392,25.7874,162200.0],["2022-05-18",25.5591,25.982,24.8571,25.1277,81300.0],["2022-05-19",24.9417,25.7621,24.9417,25.373,85900.0],["2022-05-20",25.5168,25.5168,24.3496,24.9924,92600.0],["2022-05-23",25.3138,25.6014,25.0093,25.5506,75700.0],["2022-05-24",25.5506,25.6014,25.0855,25.4322,70700.0],["2022-05-25",25.4238,25.9566,25.4238,25.5844,113300.0],["2022-05-26",25.8551,26.2864,25.6521,25.8636,81400.0],["2022-05-27",26.0242,26.6163,26.0242,26.5486,63500.0],["2022-05-31",26.4218,26.7093,26.0327,26.574,109800.0],["2022-06-01",26.6332,26.8869,26.2441,26.6078,123200.0],["2022-06-02",26.8024,27.0645,26.5571,27.0561,125100.0],["2022-06-03",26.9038,26.9038,26.371,26.4218,67100.0],["2022-06-06",26.6924,26.8446,26.4218,26.6839,109300.0],["2022-06-07",26.6078,26.6839,26.2949,26.5317,50900.0],["2022-06-08",26.4725,26.8785,26.2188,26.5571,90600.0],["2022-06-09",26.481,26.6163,26.2188,26.2611,55100.0],["2022-06-10",26.0581,26.5063,25.7959,26.4894,72500.0],["2022-06-13",26.1004,26.1342,24.984,25.1108,98500.0],["2022-06-14",25.1869,25.2208,24.6287,25.0601,63600.0],["2022-06-15",25.1193,25.8636,25.1193,25.5675,82100.0],["2022-06-16",25.1576,25.1576,23.8682,23.9621,75400.0],["2022-06-17",24.0902,24.3037,23.7401,23.8511,133300.0],["2022-06-21",24.2781,24.8417,23.8596,24.3805,85900.0],["2022-06-22",24.0817,24.5257,23.7828,24.3635,153700.0],["2022-06-23",24.2866,24.4147,23.9365,24.3122,67800.0],["2022-06-24",24.5684,25.5078,24.5684,25.2601,293300.0],["2022-06-27",25.4651,25.5334,24.9014,24.9271,73900.0],["2022-06-28",25.132,25.3028,24.483,24.5513,50800.0],["2022-06-29",24.6026,24.6026,24.0048,24.4062,43200.0],["2022-06-30",24.1243,24.6965,23.8255,24.5428,97700.0],["2022-07-01",24.3378,25.3028,24.3378,25.1662,70800.0],["2022-07-05",24.7563,25.2516,24.4318,25.0979,81300.0],["2022-07-06",25.0381,25.3028,24.7648,24.9783,29800.0],["2022-07-07",25.0552,25.6102,25.0552,25.3284,41400.0],["2022-07-08",25.354,25.4309,25.0466,25.243,41900.0],["2022-07-11",25.0722,25.2089,24.6623,24.7392,37900.0],["2022-07-12",24.6453,25.3284,24.4489,24.688,30200.0],["2022-07-13",24.5172,25.132,24.1841,24.9441,39900.0],["2022-07-14",24.5855,24.7734,24.1158,24.6709,60700.0],["2022-07-15",25.0637,25.2174,24.8758,25.0295,55700.0],["2022-07-18",25.2089,25.2089,24.6794,24.7819,38600.0],["2022-07-19",25.132,25.5932,24.7392,25.5163,56000.0],["2022-07-20",25.4224,25.5846,25.0893,25.2174,51300.0],["2022-07-21",25.2943,25.2943,25.0295,25.1491,126200.0],["2022-07-22",25.3626,25.4992,24.9441,25.1491,52500.0],["2022-07-25",25.2772,25.4138,24.8758,25.1149,65000.0],["2022-07-26",24.9185,25.6785,24.7648,25.6188,99600.0],["2022-07-27",25.7896,26.43,25.7896,26.2592,113000.0],["2022-07-28",26.2763,26.7802,26.2165,26.6008,100300.0],["2022-07-29",26.4557,27.2498,26.4557,27.2071,70000.0],["2022-08-01",27.1388,27.4889,26.8143,27.2584,87500.0],["2022-08-02",26.7802,27.6,26.43,27.0193,93200.0],["2022-08-03",27.2242,27.2242,26.5069,26.6435,87000.0],["2022-08-04",26.7545,28.3771,26.6264,28.3514,114500.0],["2022-08-05",28.0013,28.9065,27.9245,28.4283,73500.0],["2022-08-08",28.4283,28.7784,27.8818,28.1465,60700.0],["2022-08-09",27.9672,28.0696,27.4804,27.7366,56800.0],["2022-08-10",28.2234,28.36,27.7878,28.1807,87800.0],["2022-08-11",28.3514,28.3514,27.9245,28.0184,48100.0],["2022-08-12",28.2404,28.8638,28.1209,28.8553,61200.0],["2022-08-15",28.6076,28.9151,28.4795,28.7272,58400.0],["2022-08-16",28.6333,28.8126,28.5308,28.6076,98400.0],["2022-08-17",28.3429,28.4966,28.1721,28.2575,52600.0],["2022-08-18",28.2831,28.7613,28.0184,28.6332,50000.0],["2022-08-19",28.4027,28.4027,27.8305,27.9757,47400.0],["2022-08-22",27.7195,27.7451,26.9339,27.079,46200.0],["2022-08-23",26.9424,27.3182,26.6435,26.6862,64500.0],["2022-08-24",26.8656,26.8656,26.5581,26.6264,62800.0],["2022-08-25",26.7545,26.9851,26.7118,26.8912,38100.0],["2022-08-26",26.968,26.968,25.7298,25.7554,73100.0],["2022-08-29",25.4821,25.5675,25.2687,25.3113,59800.0],["2022-08-30",25.5163,25.67,25.0808,25.4394,93500.0],["2022-08-31",25.5932,25.6956,24.7819,24.8502,71500.0],["2022-09-01",24.7563,25.1406,24.3549,25.0466,87200.0],["2022-09-02",25.0552,25.0552,24.2354,24.5001,58500.0],["2022-09-06",24.4659,24.8758,24.1927,24.8417,72300.0],["2022-09-07",24.7563,26.1482,24.7563,26.1482,95200.0],["2022-09-08",25.7896,26.3959,25.7042,26.1653,66300.0],["2022-09-09",26.4557,26.8912,26.3361,26.8656,41500.0],["2022-09-12",26.9509,27.1047,26.7631,27.062,55300.0],["2022-09-13",26.413,26.6862,25.9774,26.0287,83100.0],["2022-09-14",25.8408,25.8408,25.0381,25.6444,75800.0],["2022-09-15",25.5761,25.8664,25.0979,25.3113,79800.0],["2022-09-16",24.9319,25.3803,24.5266,25.3545,250200.0],["2022-09-19",25.1216,25.8892,25.1216,25.8202,61800.0],["2022-09-20",25.5528,25.5528,24.8888,25.2165,66100.0],["2022-09-21",25.4407,26.1651,25.3717,25.4062,66100.0],["2022-09-22",25.3976,25.7339,25.0958,25.1734,90500.0],["2022-09-23",24.8198,24.8198,24.242,24.5611,49500.0],["2022-09-26",24.311,24.7508,24.311,24.5093,50000.0],["2022-09-27",24.6473,24.6473,23.9401,23.9919,70400.0],["2022-09-28",24.1385,24.8715,23.9919,24.6646,55100.0],["2022-09-29",24.3541,24.4576,23.9401,24.4231,66000.0],["2022-09-30",24.4748,24.8629,24.1471,24.1644,128800.0],["2022-10-03",24.3368,24.4403,23.9919,24.3713,130700.0],["2022-10-04",24.7767,25.5183,24.7767,25.4666,59200.0],["2022-10-05",25.0785,25.5097,25.0785,25.3717,40000.0],["2022-10-06",25.2165,25.5356,24.8198,24.8543,39400.0],["2022-10-07",24.7508,24.7508,24.0609,24.2506,65300.0],["2022-10-10",24.3886,24.8974,24.3541,24.7163,42700.0],["2022-10-11",24.5611,25.4148,24.4921,25.2769,111900.0],["2022-10-12",25.3976,25.708,25.1216,25.6218,67400.0],["2022-10-13",25.1302,26.1651,25.0613,26.0444,99300.0],["2022-10-14",26.053,26.1393,25.5787,25.7167,73300.0],["2022-10-17",26.1737,26.4583,25.9581,26.3031,76100.0],["2022-10-18",26.6653,27.0534,26.2514,27.0103,102900.0],["2022-10-19",26.7343,27.2,26.5791,27.0016,68300.0],["2022-10-20",27.1569,27.2862,26.6567,26.8205,60600.0],["2022-10-21",27.0534,27.8123,26.8982,27.6226,91200.0],["2022-10-24",27.8554,28.2694,27.6312,28.0451,53800.0],["2022-10-25",28.0365,28.873,28.0365,28.873,82600.0],["2022-10-26",28.9938,29.08,28.3211,28.7178,120600.0],["2022-10-27",28.9765,29.149,28.209,28.4505,80700.0],["2022-10-28",28.4074,29.6147,28.4074,29.494,85100.0],["2022-10-31",29.3732,29.5285,29.1749,29.2784,75000.0],["2022-11-01",30.1925,33.2454,30.0804,32.5641,291200.0],["2022-11-02",32.452,32.6159,31.098,31.167,113800.0],["2022-11-03",30.9342,32.728,30.8566,32.3744,134800.0],["2022-11-04",32.6676,32.7452,31.7017,32.4261,73300.0],["2022-11-07",32.6762,32.6762,32.0639,32.5814,86800.0],["2022-11-08",32.5814,32.9263,32.0553,32.4003,80300.0],["2022-11-09",32.1243,33.0902,31.9949,32.4779,102000.0],["2022-11-10",33.5214,33.7628,32.7883,33.3316,97200.0],["2022-11-11",33.5386,34.0905,33.1592,33.6162,81400.0],["2022-11-14",33.5386,33.5386,32.7711,32.8401,56700.0],["2022-11-15",33.0557,34.0216,32.9263,33.7542,68500.0],["2022-11-16",33.4524,33.4955,33.0126,33.1074,45900.0],["2022-11-17",32.6331,33.1333,32.2881,33.0126,51400.0],["2022-11-18",33.5645,33.5645,32.728,33.1333,63300.0],["2022-11-21",33.1333,33.6076,32.8746,33.4783,77900.0],["2022-11-22",33.7283,33.7456,33.0471,33.3144,51800.0],["2022-11-23",33.3316,33.4696,32.8228,33.1074,35500.0],["2022-11-25",32.9608,33.5817,32.9608,33.5127,15900.0],["2022-11-28",33.1764,33.4696,32.4347,32.7021,60300.0],["2022-11-29",32.7711,33.1333,32.4692,32.5469,49300.0],["2022-11-30",32.4951,33.599,32.0639,33.5645,85200.0],["2022-12-01",33.6938,34.1078,33.5731,33.6507,62100.0],["2022-12-02",33.2368,33.8663,33.2368,33.7283,77300.0],["2022-12-05",33.4351,33.4437,33.0125,33.2454,39000.0],["2022-12-06",33.2368,33.4351,32.6504,32.9781,63700.0],["2022-12-07",32.8746,32.9091,32.3054,32.3226,36000.0],["2022-12-08",32.383,32.6159,31.9604,32.383,50300.0],["2022-12-09",32.107,32.176,31.5896,31.65,49500.0],["2022-12-12",31.6672,32.0639,31.2705,32.0381,67800.0],["2022-12-13",32.8832,33.0039,31.9432,31.9691,75400.0],["2022-12-14",31.9604,32.3485,31.3999,31.5982,62200.0],["2022-12-15",31.374,31.374,30.3909,30.4944,60500.0],["2022-12-16",30.1378,30.6335,29.6596,30.0248,157200.0],["2022-12-19",30.1726,30.7204,30.1726,30.6856,75300.0],["2022-12-20",30.6857,31.0943,30.4944,30.59,64600.0],["2022-12-21",30.7813,31.4247,30.7813,31.2508,46200.0],["2022-12-22",30.8683,31.1291,30.677,31.0161,44600.0],["2022-12-23",31.0509,31.2769,30.9204,30.9987,31400.0],["2022-12-27",31.0422,31.5813,30.9552,31.5552,32000.0],["2022-12-28",31.4856,31.6334,30.8161,30.9987,52300.0],["2022-12-29",31.1204,31.9899,31.1204,31.6769,34300.0],["2022-12-30",31.5813,31.7813,31.2248,31.4421,49900.0],["2023-01-03",31.7726,32.0334,31.4161,31.5639,136400.0],["2023-01-04",31.8856,32.2856,31.7639,31.9726,51600.0],["2023-01-05",31.8073,31.9813,31.6161,31.8769,54900.0],["2023-01-06",32.2247,33.1899,32.2247,32.9377,37800.0],["2023-01-09",33.0247,33.2595,32.7204,32.7899,44900.0],["2023-01-10",32.7725,33.2682,32.5899,32.9812,46500.0],["2023-01-11",33.1116,33.3464,32.8943,33.3464,37400.0],["2023-01-12",33.529,34.0855,33.4855,33.6594,60500.0],["2023-01-13",33.3464,33.8681,33.3464,33.7464,33500.0],["2023-01-17",33.9638,33.9638,33.4508,33.7116,38900.0],["2023-01-18",33.8333,34.0072,33.3725,33.6594,58600.0],["2023-01-19",33.329,33.6507,33.1812,33.5203,52400.0],["2023-01-20",33.7725,34.0855,33.2768,33.842,75500.0],["2023-01-23",33.8246,34.1985,33.6073,33.7899,55500.0],["2023-01-24",33.6768,34.7811,33.6768,34.2072,45600.0],["2023-01-25",33.9551,34.2681,33.7464,34.2072,23900.0],["2023-01-26",34.3029,34.3811,33.7551,34.3811,39300.0],["2023-01-27",34.2768,34.9029,34.0942,34.6681,34000.0],["2023-01-30",34.3551,34.755,34.0855,34.1464,39800.0],["2023-01-31",34.2159,35.2072,34.2159,35.1376,68000.0],["2023-02-01",34.8942,35.9985,34.7116,35.4768,64900.0],["2023-02-02",35.5115,35.7115,34.8855,35.5463,55300.0],["2023-02-03",35.2594,35.9115,35.2159,35.842,52500.0],["2023-02-06",35.7637,35.7637,35.1811,35.555,41200.0],["2023-02-07",35.2594,35.555,34.9289,35.3811,48500.0],["2023-02-08",35.1376,35.555,34.955,35.0507,39000.0],["2023-02-09",35.3463,35.3463,34.2855,34.3464,51400.0],["2023-02-10",34.1725,34.4159,34.042,34.2768,42400.0],["2023-02-13",34.3725,34.8855,34.2768,34.5985,31100.0],["2023-02-14",34.5116,34.6072,33.5986,34.0507,39100.0],["2023-02-15",33.7551,34.6333,33.5812,34.6246,40300.0],["2023-02-16",34.242,34.9811,34.2072,34.8246,59500.0],["2023-02-17",35.1115,35.442,34.4768,34.6942,123700.0],["2023-02-21",34.3203,35.0681,34.0594,34.3464,160500.0],["2023-02-22",34.4333,35.0594,33.129,33.1638,86200.0],["2023-02-23",33.416,33.4942,32.8334,32.9464,68300.0],["2023-02-24",32.6943,33.1551,32.4769,33.0682,85600.0],["2023-02-27",33.4508,33.5551,32.5725,32.6421,92700.0],["2023-02-28",32.7377,32.9464,32.4073,32.4247,87600.0],["2023-03-01",32.4856,32.6769,32.2421,32.4856,79400.0],["2023-03-02",32.2682,32.5377,32.1378,32.2769,65300.0],["2023-03-03",32.5377,32.8334,32.1812,32.6508,98500.0],["2023-03-06",32.7204,32.7204,31.5117,31.9986,184500.0],["2023-03-07",32.1117,32.416,31.7986,31.8682,56700.0],["2023-03-08",31.8943,31.8943,30.3118,30.6683,80200.0],["2023-03-09",30.7465,31.2248,30.1205,30.3726,151100.0],["2023-03-10",30.4335,30.4335,28.4162,28.7553,116200.0],["2023-03-13",28.251,28.7814,27.9119,28.0075,85600.0],["2023-03-14",28.7205,28.8596,27.7206,28.1032,81500.0],["2023-03-15",27.4771,27.8336,27.1206,27.7814,98400.0],["2023-03-16",27.6454,28.3563,27.4523,27.9262,93900.0],["2023-03-17",27.7244,27.7507,26.601,26.8731,236000.0],["2023-03-20",27.1188,27.5752,26.9959,27.189,113100.0],["2023-03-21",27.7595,28.172,27.5489,27.9877,153400.0],["2023-03-22",28.0667,28.3212,27.5138,27.5138,74900.0],["2023-03-23",27.6015,28.0052,27.2592,27.2592,56400.0],["2023-03-24",27.0311,27.7332,26.6976,27.6103,125800.0],["2023-03-27",27.9877,28.1193,27.6454,27.8121,101400.0],["2023-03-28",27.7595,28.0403,27.3558,27.6103,93900.0],["2023-03-29",27.9262,27.9262,27.4523,27.5576,107400.0],["2023-03-30",27.856,27.9877,27.3733,27.5313,91800.0],["2023-03-31",27.6981,28.1018,27.6805,27.9877,121700.0],["2023-04-03",28.0052,28.2071,27.5752,27.8736,100800.0],["2023-04-04",28.0579,28.2071,27.4348,27.6278,87200.0],["2023-04-05",27.426,27.426,25.9252,26.5571,93200.0],["2023-04-06",26.6537,26.6537,26.2587,26.3289,62000.0],["2023-04-10",26.2324,26.8731,26.1359,26.601,73900.0],["2023-04-11",26.8116,26.9433,26.3114,26.4079,99500.0],["2023-04-12",26.6537,26.6537,26.0218,26.1359,49700.0],["2023-04-13",26.1271,26.5396,25.9428,26.3992,97200.0],["2023-04-14",26.4606,26.6361,26.013,26.0744,77400.0],["2023-04-17",26.1973,26.3728,25.8726,26.1798,86800.0],["2023-04-18",25.9428,26.0657,24.4859,25.5303,273400.0],["2023-04-19",25.4513,25.6619,25.2933,25.425,157300.0],["2023-04-20",25.3197,26.3377,25.3197,26.2324,153200.0],["2023-04-21",26.2236,26.3816,25.7936,26.0569,169300.0],["2023-04-24",26.0569,26.5484,26.0569,26.4079,142600.0],["2023-04-25",26.2149,26.5747,26.1798,26.2412,98900.0],["2023-04-26",26.0569,26.1095,25.5215,25.5917,87500.0],["2023-04-27",25.6268,25.9516,25.3987,25.8814,134200.0],["2023-04-28",25.7673,26.1534,25.6532,25.7234,133900.0],["2023-05-01",25.8814,26.4606,25.6268,25.9779,150600.0],["2023-05-02",25.0037,25.0037,23.775,23.8014,266000.0],["2023-05-03",23.8277,23.9418,22.8799,23.1344,273500.0],["2023-05-04",22.9501,23.4503,22.3708,23.3977,271000.0],["2023-05-05",23.7399,24.4508,23.6785,24.3367,131600.0],["2023-05-08",24.442,24.5649,23.5644,23.9857,73900.0],["2023-05-09",23.8014,24.0998,23.6873,23.8189,79100.0],["2023-05-10",24.2753,24.2753,23.503,23.6961,89100.0],["2023-05-11",23.9681,24.5122,23.8891,24.4508,108000.0],["2023-05-12",24.4771,24.7141,24.1436,24.679,75200.0],["2023-05-15",24.7755,24.7755,24.2051,24.4771,83500.0],["2023-05-16",24.3718,24.3982,24.0822,24.2753,119100.0],["2023-05-17",24.4157,25.3372,24.2226,25.2319,149800.0],["2023-05-18",25.0915,25.6971,25.0476,25.5479,108000.0],["2023-05-19",25.855,25.855,25.1178,25.5215,143800.0],["2023-05-22",25.5654,26.171,25.4689,26.0832,106200.0],["2023-05-23",26.0042,26.5922,25.8989,26.4343,132200.0],["2023-05-24",26.2587,26.2675,25.9252,26.1095,127500.0],["2023-05-25",25.9954,26.1359,25.5215,25.5215,111600.0],["2023-05-26",25.6093,25.7936,25.3899,25.6005,92600.0],["2023-05-30",25.6795,25.6795,25.3284,25.3548,90500.0],["2023-05-31",25.3284,25.5917,24.6,24.8019,286700.0],["2023-06-01",24.9072,25.3197,24.837,25.1617,135500.0],["2023-06-02",25.5303,26.4869,25.4425,26.3114,145900.0],["2023-06-05",26.2851,26.2851,25.7936,25.8024,79000.0],["2023-06-06",25.7058,27.189,25.7058,26.7151,123000.0],["2023-06-07",26.9696,27.426,26.9696,27.2505,110800.0],["2023-06-08",27.347,27.3821,26.7941,26.9082,145600.0],["2023-06-09",26.9082,26.9433,26.5747,26.8204,65800.0],["2023-06-12",26.8029,27.1715,26.7502,26.9345,72300.0],["2023-06-13",26.9257,27.6717,26.8906,27.1978,102700.0],["2023-06-14",27.3207,27.4874,26.7327,26.8204,56700.0],["2023-06-15",26.6122,27.1262,26.6122,27.0818,71000.0],["2023-06-16",27.1882,27.2679,26.6033,26.9932,128400.0],["2023-06-20",26.8426,27.0996,26.5856,26.7805,67400.0],["2023-06-21",26.5944,26.9223,26.5058,26.5236,64000.0],["2023-06-22",26.2754,26.816,26.2754,26.5058,82900.0],["2023-06-23",26.045,26.3374,25.4513,25.6639,210500.0],["2023-06-26",25.5753,26.0805,25.5753,25.7969,96800.0],["2023-06-27",25.8944,26.2134,25.7083,25.8589,93800.0],["2023-06-28",25.7526,25.8589,25.5576,25.6905,142100.0],["2023-06-29",25.6905,26.2045,25.6905,26.1514,73600.0],["2023-06-30",26.4349,26.7096,26.2311,26.4792,65600.0],["2023-07-03",26.2666,26.8514,26.2666,26.8337,40300.0],["2023-07-05",26.6742,26.6742,25.8944,25.9918,72200.0],["2023-07-06",25.6285,25.7348,25.3006,25.3183,78200.0],["2023-07-07",25.4335,25.9209,25.4335,25.6374,85000.0],["2023-07-10",25.5487,26.2045,25.5487,25.6196,60700.0],["2023-07-11",25.7703,25.9653,25.4335,25.6728,66800.0],["2023-07-12",26.0982,26.5944,25.9298,26.3109,61300.0],["2023-07-13",26.4172,26.6122,26.2045,26.4792,70600.0],["2023-07-14",26.3906,26.4172,25.6817,26.1691,42900.0],["2023-07-17",25.983,26.5324,25.983,26.3552,47700.0],["2023-07-18",26.2666,26.7894,26.2666,26.6742,43700.0],["2023-07-19",26.7185,27.4186,26.5856,27.2591,70300.0],["2023-07-20",27.392,27.392,26.9844,27.2502,45200.0],["2023-07-21",27.3566,27.3566,26.8514,27.0996,104600.0],["2023-07-24",27.2148,27.5958,26.9932,27.2059,72200.0],["2023-07-25",27.0464,27.5693,27.0464,27.1793,121300.0],["2023-07-26",27.2236,27.5781,26.816,26.9489,49800.0],["2023-07-27",27.1616,27.1616,26.6476,26.9046,73900.0],["2023-07-28",27.1616,27.2857,26.9489,27.0907,80900.0],["2023-07-31",27.0818,27.5515,27.0287,27.5161,149600.0],["2023-08-01",29.4125,31.3621,29.2264,29.2973,177300.0],["2023-08-02",28.8719,29.2973,28.4732,28.4997,104200.0],["2023-08-03",28.4111,29.4125,28.2959,28.9871,103900.0],["2023-08-04",29.0492,29.0492,28.2162,28.3048,51300.0],["2023-08-07",28.4023,28.6858,28.101,28.2516,77000.0],["2023-08-08",27.6579,28.2073,27.2945,28.1807,96200.0],["2023-08-09",28.0744,28.3491,27.9414,28.1984,102300.0],["2023-08-10",28.2162,28.4732,27.9326,28.0832,74900.0],["2023-08-11",27.9237,28.2339,27.9237,28.0832,57100.0],["2023-08-14",27.906,28.3402,27.7553,28.2959,82800.0],["2023-08-15",28.0655,28.3136,27.6933,27.8794,70400.0],["2023-08-16",27.7908,28.3402,27.6401,27.649,58500.0],["2023-08-17",27.6579,27.844,27.0818,27.3034,62000.0],["2023-08-18",27.1084,27.5072,26.6033,27.2857,131000.0],["2023-08-21",27.2236,27.454,26.7185,26.7274,49800.0],["2023-08-22",26.7983,26.9755,26.6033,26.9135,45500.0],["2023-08-23",26.9135,26.9755,26.5944,26.8249,48200.0],["2023-08-24",26.6299,27.0198,26.6299,26.7008,46300.0],["2023-08-25",26.8071,26.9312,26.6388,26.7894,30400.0],["2023-08-28",26.7894,27.1439,26.5856,26.6653,89800.0],["2023-08-29",26.5679,26.5679,26.3197,26.3818,191800.0],["2023-08-30",26.364,26.9844,26.364,26.6919,210300.0],["2023-08-31",26.7805,27.1439,26.5501,26.8249,252300.0],["2023-09-01",27.0818,27.844,27.0818,27.7465,89900.0],["2023-09-05",27.5338,27.5338,26.5413,26.7717,86200.0],["2023-09-06",26.9578,27.4009,26.8514,27.3211,76800.0],["2023-09-07",27.2679,27.2679,26.9312,27.2325,93000.0],["2023-09-08",27.8706,28.6327,27.5692,28.1275,94900.0],["2023-09-11",28.0035,28.3314,27.587,27.649,78400.0],["2023-09-12",27.906,28.4111,27.1705,27.2059,120000.0],["2023-09-13",27.2857,27.2857,26.8692,26.9844,87400.0],["2023-09-14",27.1616,27.7819,27.1616,27.6136,52700.0],["2023-09-15",27.6136,27.6579,26.9755,27.2148,181500.0],["2023-09-18",27.3356,27.5235,27.1298,27.255,60400.0],["2023-09-19",27.255,27.3445,27.0313,27.2103,56500.0],["2023-09-20",27.3893,27.6845,27.3624,27.3624,69200.0],["2023-09-21",27.1745,27.3087,26.6466,26.9687,72500.0],["2023-09-22",26.9687,27.1119,26.8792,26.8971,116000.0],["2023-09-25",26.8434,27.2014,26.8434,27.094,57500.0],["2023-09-26",26.9777,27.2103,26.8882,26.9508,55700.0],["2023-09-27",27.0582,27.5235,26.8703,26.9866,74400.0],["2023-09-28",26.924,27.4519,26.8971,27.2729,97900.0],["2023-09-29",27.3535,27.3803,26.7987,27.0045,96900.0],["2023-10-02",26.8255,27.094,26.7003,26.7808,61200.0],["2023-10-03",26.6645,26.7987,26.3782,26.405,46600.0],["2023-10-04",26.2976,26.6734,25.8234,26.5303,49700.0],["2023-10-05",26.4497,26.6555,26.3603,26.5661,67500.0],["2023-10-06",26.3692,26.9061,26.1276,26.7092,51000.0],["2023-10-09",26.5571,27.1208,26.5571,27.0224,54000.0],["2023-10-10",27.2014,28.2035,27.1835,27.9351,125100.0],["2023-10-11",27.8009,28.0782,27.6487,28.0693,71400.0],["2023-10-12",28.0245,28.123,27.8009,27.9261,79400.0],["2023-10-13",27.9261,27.9261,26.9956,27.085,152200.0],["2023-10-16",27.4072,27.7919,27.3445,27.604,111300.0],["2023-10-17",27.3893,27.9172,27.2729,27.7472,101600.0],["2023-10-18",27.4608,27.5235,26.7808,26.9329,120800.0],["2023-10-19",26.9687,27.1387,26.6913,26.7003,90700.0],["2023-10-20",26.754,26.754,26.2887,26.3334,161600.0],["2023-10-23",26.3334,26.7182,26.2529,26.4497,121700.0],["2023-10-24",26.6376,26.6645,25.9218,26.2708,118300.0],["2023-10-25",26.2797,26.7898,25.6892,25.6981,91600.0],["2023-10-26",25.886,25.9308,25.0986,25.1434,105100.0],["2023-10-27",25.0539,25.0986,24.6244,25.027,124500.0],["2023-10-30",25.3581,25.3671,24.9823,24.9912,105200.0],["2023-10-31",22.9869,23.2285,20.7142,21.7253,401800.0],["2023-11-01",21.5374,22.8885,21.5374,22.2532,192900.0],["2023-11-02",22.5932,23.6759,22.5306,23.5417,188500.0],["2023-11-03",23.9891,24.6065,23.7922,24.3649,100700.0],["2023-11-06",24.4723,24.4723,23.5596,23.9801,97600.0],["2023-11-07",23.7475,23.7475,23.4164,23.5864,91800.0],["2023-11-08",23.658,23.7475,23.2464,23.7207,66100.0],["2023-11-09",23.7654,23.8907,23.3538,23.4701,97600.0],["2023-11-10",23.5238,23.8191,23.2554,23.6938,52300.0],["2023-11-13",23.7028,23.8907,23.488,23.7296,58700.0],["2023-11-14",24.526,24.9644,24.3559,24.9107,116900.0],["2023-11-15",24.7944,25.2507,24.5528,24.6333,77600.0],["2023-11-16",24.7139,24.7675,24.3828,24.5707,75100.0],["2023-11-17",24.857,24.9018,24.4812,24.6512,71200.0],["2023-11-20",24.5528,24.8839,24.3381,24.7049,71000.0],["2023-11-21",24.5707,24.6244,23.9622,23.998,77100.0],["2023-11-22",24.1501,24.5617,24.0338,24.2933,51800.0],["2023-11-24",24.2933,24.6691,24.2933,24.4096,18600.0],["2023-11-27",24.2844,24.5618,24.177,24.5349,58100.0],["2023-11-28",24.4007,24.5439,24.0875,24.1322,75200.0],["2023-11-29",24.3738,24.6065,24.1591,24.3291,88000.0],["2023-11-30",24.4007,24.5707,24.177,24.4454,120600.0],["2023-12-01",24.517,25.2597,24.4723,25.1881,106700.0],["2023-12-04",25.1523,25.5997,25.1165,25.4118,88400.0],["2023-12-05",25.3671,25.4565,25.0091,25.0807,100900.0],["2023-12-06",25.3313,25.8234,25.2149,25.2328,86500.0],["2023-12-07",25.197,26.0202,25.0897,25.9755,172600.0],["2023-12-08",25.9755,26.6108,25.9755,26.4408,93800.0],["2023-12-11",26.3782,26.6734,26.1366,26.5661,82800.0],["2023-12-12",26.6466,26.6466,26.2081,26.2797,54300.0],["2023-12-13",26.3513,26.924,25.6176,26.8971,297800.0],["2023-12-14",27.3982,27.9261,27.3893,27.7561,122700.0],["2023-12-15",27.953,28.0872,27.434,27.6845,225600.0],["2023-12-18",27.7252,27.7975,27.147,27.1922,78400.0],["2023-12-19",27.3096,27.7794,27.2916,27.3367,128700.0],["2023-12-20",27.1109,27.7523,26.7947,26.8218,116700.0],["2023-12-21",27.0476,27.2193,26.7315,27.0296,99100.0],["2023-12-22",27.3277,27.7162,27.1018,27.2735,162400.0],["2023-12-26",27.4542,27.6981,26.9121,27.671,100300.0],["2023-12-27",27.689,27.7884,27.3096,27.3367,117100.0],["2023-12-28",27.1741,27.5355,27.138,27.4722,103100.0],["2023-12-29",27.4632,27.6077,26.8128,26.8128,135000.0],["2024-01-02",26.6501,26.9121,25.9907,26.1442,193200.0],["2024-01-03",26.0449,26.0449,25.0692,25.0873,129600.0],["2024-01-04",24.8524,24.9789,24.5272,24.5633,203400.0],["2024-01-05",24.4278,24.8434,24.0664,24.0935,205500.0],["2024-01-08",24.1748,24.3104,23.7051,23.8948,425700.0],["2024-01-09",23.6689,23.7683,23.1179,23.2172,192200.0],["2024-01-10",23.0366,23.7593,22.9282,23.7503,240000.0],["2024-01-11",23.7141,23.7954,23.1721,23.2986,114800.0],["2024-01-12",23.5786,23.7412,23.0817,23.2443,94800.0],["2024-01-16",23.0095,23.6418,22.7475,23.6238,156000.0],["2024-01-17",23.3076,23.6147,23.2624,23.5696,94000.0],["2024-01-18",23.5876,23.7954,23.4792,23.7774,70700.0],["2024-01-19",23.9129,24.2471,23.5154,24.1748,201500.0],["2024-01-22",24.3284,25.024,24.3284,24.9969,166200.0],["2024-01-23",25.277,25.3312,24.7711,25.024,99600.0],["2024-01-24",25.2951,25.2951,24.5362,24.9337,135200.0],["2024-01-25",25.2951,25.8732,25.1415,25.5661,167200.0],["2024-01-26",25.6654,25.9455,25.3673,25.9274,178300.0],["2024-01-29",25.9997,26.5508,25.8642,26.5417,104600.0],["2024-01-30",23.958,25.4306,23.2805,23.4521,473900.0],["2024-01-31",23.0817,23.5605,22.6752,22.7204,247400.0],["2024-02-01",22.7746,23.2172,22.621,23.0727,392900.0],["2024-02-02",22.8017,23.1992,22.612,23.0366,174100.0],["2024-02-05",22.7746,22.7746,22.1693,22.35,113900.0],["2024-02-06",22.3139,22.8198,22.0609,22.35,125600.0],["2024-02-07",22.35,22.63,21.9615,22.3861,256200.0],["2024-02-08",22.3139,22.6481,22.3139,22.3952,140300.0],["2024-02-09",22.3681,22.7927,22.088,22.6752,179800.0],["2024-02-12",22.6842,23.5515,22.6752,23.0908,212400.0],["2024-02-13",22.4132,22.6752,22.097,22.2235,206200.0],["2024-02-14",22.6029,22.6029,22.1874,22.35,215300.0],["2024-02-15",22.4855,23.1359,22.4855,23.0817,451800.0],["2024-02-16",22.874,23.1269,22.341,22.3771,167900.0],["2024-02-20",21.9977,22.9101,21.8893,22.5397,274100.0],["2024-02-21",22.4674,22.4674,21.7718,21.9344,197000.0],["2024-02-22",21.8802,22.1061,21.5821,21.6273,181600.0],["2024-02-23",21.5731,21.7718,21.3834,21.6995,367100.0],["2024-02-26",21.6815,22.1512,21.5189,21.8983,234300.0],["2024-02-27",21.6995,23.9761,21.022,23.2082,435700.0],["2024-02-28",23.2172,23.3166,22.2867,22.3861,287400.0],["2024-02-29",22.8017,23.154,22.5668,22.6752,223500.0],["2024-03-01",22.7113,22.7113,21.9886,22.2416,153400.0],["2024-03-04",22.35,22.5939,22.2054,22.5036,136900.0],["2024-03-05",22.4042,22.6752,22.35,22.5036,128500.0],["2024-03-06",22.612,23.1901,22.3861,23.163,207200.0],["2024-03-07",23.416,23.6328,22.8649,22.9643,196400.0],["2024-03-08",23.1721,23.3076,22.7836,22.9282,173200.0],["2024-03-11",22.883,22.883,22.2867,22.5939,119500.0],["2024-03-12",22.5397,22.5397,21.9073,22.0248,156000.0],["2024-03-13",21.9344,22.2506,21.6634,21.7718,295000.0],["2024-03-14",21.6634,21.7357,20.7239,20.8413,211500.0],["2024-03-15",20.8093,21.395,20.8093,21.0838,636900.0],["2024-03-18",21.0838,21.4407,20.6446,20.6812,240800.0],["2024-03-19",20.6629,21.1296,20.5714,20.91,232100.0],["2024-03-20",20.7818,21.0564,20.4433,20.9008,283400.0],["2024-03-21",21.0198,21.4316,21.0106,21.2668,541700.0],["2024-03-22",21.3675,21.5597,21.0198,21.0838,254100.0],["2024-03-25",21.093,21.3583,20.9008,21.1479,295500.0],["2024-03-26",21.4499,21.8159,21.2577,21.5231,485000.0],["2024-03-27",21.6786,22.3833,21.6786,22.3833,439200.0],["2024-03-28",22.4565,22.5663,21.7793,22.0721,356300.0],["2024-04-01",22.1453,22.4382,21.825,22.2368,246700.0],["2024-04-02",22.0721,22.3009,21.9257,22.0813,304400.0],["2024-04-03",21.9623,22.1453,21.8159,22.0355,159000.0],["2024-04-04",22.2094,22.3192,21.8617,21.9257,161200.0],["2024-04-05",21.8159,22.0447,21.7518,21.9623,102500.0],["2024-04-08",21.1387,21.3126,20.0223,20.8093,730100.0],["2024-04-09",20.8917,21.395,20.8917,21.2485,670300.0],["2024-04-10",20.8184,20.8276,20.2145,20.4616,489700.0],["2024-04-11",20.4982,20.6446,20.2145,20.6263,248800.0],["2024-04-12",20.4158,20.5256,20.0132,20.0406,204200.0],["2024-04-15",20.1047,20.3609,19.6929,19.8118,177700.0],["2024-04-16",19.7203,20.004,19.6014,19.9216,250200.0],["2024-04-17",20.0772,20.2145,19.9308,19.9583,213500.0],["2024-04-18",19.9583,20.3975,19.8118,20.1413,264900.0],["2024-04-19",20.0955,20.3334,20.0132,20.1321,463300.0],["2024-04-22",20.0864,20.306,19.9308,20.1504,220700.0],["2024-04-23",20.1779,20.4799,20.1779,20.3883,111000.0],["2024-04-24",20.2694,20.5531,20.0223,20.4707,257400.0],["2024-04-25",20.2877,20.3792,20.0772,20.3426,258400.0],["2024-04-26",20.3975,20.5531,20.3243,20.4799,215600.0],["2024-04-29",20.6263,20.8276,20.4982,20.5805,234200.0],["2024-04-30",19.9674,21.1204,19.5373,20.7178,559600.0],["2024-05-01",20.8093,21.0381,20.5348,20.6995,347200.0],["2024-05-02",20.9099,21.3492,20.6263,21.3492,451600.0],["2024-05-03",21.7244,21.7244,21.157,21.5414,163200.0],["2024-05-06",21.7701,22.0721,21.6512,21.7884,167600.0],["2024-05-07",21.7884,22.0904,21.7244,21.7976,150100.0],["2024-05-08",21.642,22.2551,21.6237,22.1636,189500.0],["2024-05-09",22.246,22.7035,22.2185,22.7035,186100.0],["2024-05-10",22.8133,23.1977,22.6761,23.1794,190600.0],["2024-05-13",23.3167,23.5271,22.9689,23.2526,196000.0],["2024-05-14",23.5637,23.765,23.1519,23.4448,171100.0],["2024-05-15",23.6735,23.8749,23.3441,23.3624,146500.0],["2024-05-16",23.1428,23.335,22.9964,23.216,135400.0],["2024-05-17",23.216,23.4448,22.9689,23.4173,184800.0],["2024-05-20",23.3807,23.5912,23.28,23.518,192000.0],["2024-05-21",23.4905,23.5912,23.1885,23.4448,193500.0],["2024-05-22",23.3624,23.5912,23.3258,23.5729,163700.0],["2024-05-23",23.6095,23.6369,22.8774,23.1794,230800.0],["2024-05-24",23.3716,23.4356,23.0787,23.1153,167500.0],["2024-05-28",23.2526,23.2526,22.8042,23.0513,231400.0],["2024-05-29",22.7218,22.8591,22.1545,22.1728,188300.0],["2024-05-30",22.429,22.5663,22.246,22.4016,120500.0],["2024-05-31",22.5022,22.8042,22.3741,22.7493,132100.0],["2024-06-03",22.8134,22.9506,22.6486,22.8774,186200.0],["2024-06-04",22.731,22.9049,22.6395,22.85,146200.0],["2024-06-05",22.9232,23.4265,22.7767,23.399,156300.0],["2024-06-06",23.4265,23.6095,23.3167,23.4082,256200.0],["2024-06-07",23.2526,23.4265,22.6944,22.8042,137700.0],["2024-06-10",22.5663,22.7218,22.4565,22.6852,317200.0],["2024-06-11",22.5297,22.5754,22.0721,22.1362,108500.0],["2024-06-12",22.7035,23.0879,22.31,22.3192,342900.0],["2024-06-13",22.2277,22.2734,21.8708,21.9623,140600.0],["2024-06-14",21.5597,21.9257,21.1479,21.3309,181700.0],["2024-06-17",21.2799,21.4838,21.2058,21.4097,153100.0],["2024-06-18",21.4375,21.6507,21.1316,21.2058,150700.0],["2024-06-20",21.1038,21.3077,21.0853,21.2707,177900.0],["2024-06-21",21.2521,21.3263,21.1224,21.215,209600.0],["2024-06-24",21.3077,21.6877,21.3077,21.5765,144100.0],["2024-06-25",21.558,21.558,20.8814,20.8814,204200.0],["2024-06-26",20.7424,21.2336,20.6868,21.178,297500.0],["2024-06-27",21.2243,21.4653,21.0204,21.1872,141800.0],["2024-06-28",21.4097,21.697,21.3541,21.6877,399300.0],["2024-07-01",21.7155,21.8453,20.6033,20.6311,204700.0],["2024-07-02",20.6589,20.8536,20.2697,20.4736,165200.0],["2024-07-03",20.6589,20.7702,20.4829,20.5477,65200.0],["2024-07-05",20.4272,20.5199,19.9731,20.0565,136300.0],["2024-07-08",20.2789,20.5107,20.1955,20.2048,116500.0],["2024-07-09",20.1121,20.1492,19.7599,19.8804,166400.0],["2024-07-10",20.038,20.0658,19.7507,19.8989,126700.0],["2024-07-11",20.3531,20.7146,20.1492,20.5385,226800.0],["2024-07-12",20.8072,21.1965,20.5292,20.9833,390100.0],["2024-07-15",21.215,21.6136,21.0389,21.4189,212800.0],["2024-07-16",21.5209,22.2902,21.4097,22.1326,299700.0],["2024-07-17",21.9194,22.7814,21.8638,22.5682,326200.0],["2024-07-18",22.596,22.9204,22.5404,22.6609,276800.0],["2024-07-19",22.6516,23.115,22.4663,22.837,776800.0],["2024-07-22",22.976,23.0687,22.318,22.9389,160100.0],["2024-07-23",22.7814,23.4487,22.7165,23.1984,161900.0],["2024-07-24",23.1614,23.5136,22.8833,22.9575,180000.0],["2024-07-25",23.078,23.9399,23.078,23.6989,164700.0],["2024-07-26",24.0233,24.5609,23.8565,24.3014,275200.0],["2024-07-29",24.2272,24.978,24.0697,24.4775,415000.0],["2024-07-30",26.9058,28.4814,25.9511,28.4628,868600.0],["2024-07-31",28.5648,28.7131,26.776,26.7945,414100.0],["2024-08-01",27.0448,27.5175,25.8306,26.4887,386200.0],["2024-08-02",25.5526,25.9789,25.3394,25.7936,273700.0],["2024-08-05",24.8204,25.6731,24.4219,25.6545,328500.0],["2024-08-06",25.6638,25.8862,25.3394,25.4228,250000.0],["2024-08-07",25.6823,25.9975,25.1448,25.1911,202400.0],["2024-08-08",25.1262,25.6638,25.1262,25.5155,207300.0],["2024-08-09",25.4692,25.5155,24.7741,25.2004,148200.0],["2024-08-12",25.2282,25.3209,24.5516,24.6999,199400.0],["2024-08-13",24.8482,24.8482,24.2643,24.5794,222400.0],["2024-08-14",24.6721,24.7926,24.2272,24.7926,196300.0],["2024-08-15",25.2467,25.4321,24.9038,25.358,155800.0],["2024-08-16",25.3209,25.5062,25.1726,25.256,138400.0],["2024-08-19",25.3394,25.5804,25.1819,25.5804,241800.0],["2024-08-20",25.5248,25.5248,25.1448,25.256,137300.0],["2024-08-21",25.3858,25.5989,24.8575,25.5804,144600.0],["2024-08-22",25.6638,25.8492,25.5711,25.5804,108700.0],["2024-08-23",25.6545,26.7297,25.4321,26.7018,133500.0],["2024-08-26",26.8779,27.1004,26.3589,26.4423,103100.0],["2024-08-27",26.5443,26.5443,25.7658,25.8955,92900.0],["2024-08-28",25.8399,25.9697,25.4877,25.6638,114800.0],["2024-08-29",25.9233,26.1365,25.5711,25.8214,134700.0],["2024-08-30",26.016,26.016,25.5433,25.8028,129600.0],["2024-09-03",25.6545,25.6731,25.2004,25.4784,110300.0],["2024-09-04",25.5155,25.5433,25.154,25.3672,64700.0],["2024-09-05",25.4321,25.4321,24.8111,25.1819,128100.0],["2024-09-06",25.1355,25.358,24.6258,24.6814,82700.0],["2024-09-09",24.5794,24.7926,24.4404,24.6628,182700.0],["2024-09-10",24.7741,24.978,24.5331,24.9131,75300.0],["2024-09-11",24.9038,24.978,24.5887,24.9038,263400.0],["2024-09-12",25.0428,25.2282,24.8204,25.1077,92200.0],["2024-09-13",25.4228,25.6916,25.2838,25.5433,158400.0],["2024-09-16",25.8103,25.8572,25.2482,25.7166,106100.0],["2024-09-17",25.9509,26.3724,25.7635,26.1851,180900.0],["2024-09-18",26.2975,27.1781,26.1944,26.438,184100.0],["2024-09-19",27.0563,27.1407,26.3631,26.9814,210900.0],["2024-09-20",26.8315,26.9627,26.1476,26.1663,341400.0],["2024-09-23",26.4286,26.4474,25.8384,25.9977,94700.0],["2024-09-24",26.1476,26.5504,26.1289,26.1944,83500.0],["2024-09-25",26.2132,26.2132,25.5855,25.7728,129000.0],["2024-09-26",26.0914,26.1851,25.7166,25.7166,98800.0],["2024-09-27",26.0445,26.3724,25.6698,25.8478,74300.0],["2024-09-30",25.7073,25.8478,25.5012,25.8384,178500.0],["2024-10-01",25.6229,26.0258,25.4075,25.8853,104200.0],["2024-10-02",25.8478,25.979,25.5199,25.6229,66400.0],["2024-10-03",25.4731,25.4731,25.117,25.192,78900.0],["2024-10-04",25.4918,25.5855,25.2107,25.2857,92100.0],["2024-10-07",25.1545,25.3419,24.9016,25.192,79800.0],["2024-10-08",25.192,25.2107,24.658,24.9203,124400.0],["2024-10-09",24.9484,24.9578,24.4987,24.5737,93600.0],["2024-10-10",24.3582,24.5175,24.0771,24.3582,126800.0],["2024-10-11",24.3488,24.8454,24.3207,24.8173,95700.0],["2024-10-14",24.6955,24.7798,24.4519,24.6486,107800.0],["2024-10-15",24.7142,25.4731,24.7142,25.1545,151500.0],["2024-10-16",24.9016,25.3981,24.7236,25.3513,235700.0],["2024-10-17",25.4356,25.7822,24.8922,25.7447,171000.0],["2024-10-18",25.801,25.904,25.2576,25.3981,685300.0],["2024-10-21",25.2951,25.5948,24.6205,24.6205,214600.0],["2024-10-22",24.7329,24.7329,24.227,24.3301,127900.0],["2024-10-23",24.2833,24.4519,23.9272,24.1989,146000.0],["2024-10-24",24.3676,24.3676,23.9085,23.9553,116700.0],["2024-10-25",24.124,24.227,23.9554,24.0397,113500.0],["2024-10-28",24.3863,24.7517,24.3769,24.4144,143000.0],["2024-10-29",22.4845,22.7562,20.8731,21.5195,664900.0],["2024-10-30",21.2385,21.7444,21.1073,21.6038,305500.0],["2024-10-31",21.5289,21.6132,21.1167,21.2197,442900.0],["2024-11-01",21.379,21.5664,21.0792,21.5102,233800.0],["2024-11-04",21.5195,21.8287,21.3415,21.4821,207600.0],["2024-11-05",21.3977,22.1566,21.2759,22.1285,178900.0],["2024-11-06",23.7024,24.3863,23.4495,24.124,284600.0],["2024-11-07",24.0865,24.2177,23.6837,23.9366,199700.0],["2024-11-08",24.0022,24.227,23.768,23.8055,134800.0],["2024-11-11",23.9366,24.4987,23.9272,24.1427,158100.0],["2024-11-12",23.9928,24.2458,23.8055,23.871,202400.0],["2024-11-13",23.9835,24.1802,23.7305,23.7586,141300.0],["2024-11-14",23.9179,23.9366,23.2152,23.4213,130900.0],["2024-11-15",23.6462,23.8429,23.2246,23.2433,139600.0],["2024-11-18",23.2808,23.4401,23.056,23.3464,121400.0],["2024-11-19",23.0747,23.412,22.9904,23.2246,135100.0],["2024-11-20",23.0747,23.1403,22.6156,23.0185,79900.0],["2024-11-21",23.2246,23.6368,23.1216,23.2059,127300.0],["2024-11-22",23.234,24.0022,23.1871,23.7024,168000.0],["2024-11-25",23.9741,24.6674,23.9085,24.2739,157200.0],["2024-11-26",24.0584,24.7142,24.0584,24.3769,198300.0],["2024-11-27",24.5081,24.7985,24.0022,24.0209,97500.0],["2024-11-29",24.1521,24.405,24.0865,24.2551,64800.0],["2024-12-02",24.2645,24.4238,23.9647,24.3207,192200.0],["2024-12-03",24.3676,24.405,23.9085,24.2551,110500.0],["2024-12-04",24.2177,24.6393,24.124,24.5924,110900.0],["2024-12-05",24.4706,24.5175,23.7118,23.7211,100100.0],["2024-12-06",24.0209,24.0209,23.59,23.8242,113500.0],["2024-12-09",23.9647,24.4238,23.9647,24.1521,98000.0],["2024-12-10",24.1052,24.2458,23.8148,24.0209,150100.0],["2024-12-11",24.0584,24.3207,23.9366,24.0771,180800.0],["2024-12-12",23.9366,24.1146,23.5338,23.7492,114400.0],["2024-12-13",23.6462,23.9179,23.4682,23.8898,123600.0],["2024-12-16",24.0556,24.3116,23.7618,23.7713,205900.0],["2024-12-17",23.6291,23.8187,23.3543,23.7808,137800.0],["2024-12-18",23.9798,24.103,23.013,23.0699,172600.0],["2024-12-19",23.231,23.231,22.6434,22.7287,101500.0],["2024-12-20",22.4538,23.1552,22.4538,22.6529,353700.0],["2024-12-23",22.4538,22.6434,22.16,22.3875,111800.0],["2024-12-24",22.3306,22.359,22.1126,22.3117,60800.0],["2024-12-26",22.1695,22.596,22.1695,22.4254,49600.0],["2024-12-27",22.2358,22.7192,21.8946,22.1031,102000.0],["2024-12-30",22.0747,22.2453,21.7714,22.179,106900.0],["2024-12-31",22.1979,22.6244,22.1979,22.397,81200.0],["2025-01-02",22.5202,22.795,22.3117,22.4538,170100.0],["2025-01-03",22.4728,23.013,22.378,22.9846,152100.0],["2025-01-06",23.1742,23.3163,22.6339,22.6813,222800.0],["2025-01-07",22.6813,22.9183,22.2263,22.378,138700.0],["2025-01-08",22.16,22.8614,21.9325,22.7856,178200.0],["2025-01-10",22.4254,22.4633,22.0463,22.1221,256900.0],["2025-01-13",22.0178,22.5391,21.942,22.4349,414800.0],["2025-01-14",22.5296,22.6623,22.2358,22.4538,265000.0],["2025-01-15",22.9088,23.231,22.7761,23.0036,148000.0],["2025-01-16",22.8898,23.2879,22.8424,23.1836,198700.0],["2025-01-17",23.4111,23.6102,23.2405,23.4396,140600.0],["2025-01-21",23.5438,24.122,23.5438,24.0651,218800.0],["2025-01-22",23.9988,24.2357,23.8945,24.1599,111500.0],["2025-01-23",24.0367,24.6243,24.0367,24.6243,107900.0],["2025-01-24",24.5106,24.7191,24.4348,24.4348,126200.0],["2025-01-27",24.4537,24.8708,24.4063,24.7949,93300.0],["2025-01-28",24.6433,24.8613,24.2547,24.5201,151900.0],["2025-01-29",24.558,24.9087,24.4537,24.6907,106100.0],["2025-01-30",24.8329,24.994,24.4537,24.5295,89200.0],["2025-01-31",24.6243,24.6243,24.2831,24.5011,147400.0],["2025-02-03",23.9324,24.0841,23.5059,23.6007,115200.0],["2025-02-04",23.6007,23.7429,23.5059,23.7049,68500.0],["2025-02-05",23.6955,23.8945,23.449,23.885,83600.0],["2025-02-06",24.0651,24.3021,23.7429,24.2452,121200.0],["2025-02-07",24.2452,24.4727,23.8566,24.3115,446800.0],["2025-02-10",24.3589,24.5485,23.8661,24.4727,118900.0],["2025-02-11",24.3779,24.6812,24.1694,24.4537,125500.0],["2025-02-12",24.3305,24.5106,23.8756,24.2168,133900.0],["2025-02-13",24.4063,24.5106,24.1504,24.4253,92700.0],["2025-02-14",24.5201,24.8613,24.3116,24.321,65400.0],["2025-02-18",24.3779,24.7665,24.3779,24.7191,90300.0],["2025-02-19",24.4537,25.0129,24.4537,24.9655,103100.0],["2025-02-20",25.0035,25.0509,24.776,24.7949,97000.0],["2025-02-21",25.2404,25.2404,24.3589,24.4632,120500.0],["2025-02-24",24.3305,24.4727,24.0462,24.0746,215700.0],["2025-02-25",24.8044,27.2308,24.8044,25.5058,282000.0],["2025-02-26",25.7143,26.3873,25.5342,26.1124,266900.0],["2025-02-27",26.0271,26.1124,25.2499,25.8849,166100.0],["2025-02-28",25.9134,26.0366,25.2688,25.629,220900.0],["2025-03-03",25.5437,25.7238,24.6528,24.7191,165100.0],["2025-03-04",24.3305,24.7286,24.2262,24.5201,205500.0],["2025-03-05",24.6433,24.776,23.8756,24.1504,164900.0],["2025-03-06",23.8471,24.4916,23.7713,24.4158,166600.0],["2025-03-07",24.3589,24.6622,24.3115,24.3969,170500.0],["2025-03-10",24.1409,24.9561,23.8945,23.9324,208200.0],["2025-03-11",23.9609,24.0082,23.2216,23.3922,214500.0],["2025-03-12",23.4585,23.4585,22.8898,23.0794,274000.0],["2025-03-13",23.1363,23.3543,22.6813,22.8709,156700.0],["2025-03-14",23.0699,23.2405,23.0036,23.1268,122500.0],["2025-03-17",23.1173,23.4016,23.032,23.2689,123200.0],["2025-03-18",23.1682,23.2833,23.0915,23.1394,106200.0],["2025-03-19",23.0819,23.3217,22.938,23.2642,81100.0],["2025-03-20",23.1011,23.3793,23.0435,23.0531,80800.0],["2025-03-21",22.7461,22.9284,22.4967,22.7365,252000.0],["2025-03-24",22.9859,23.2642,22.7749,23.2546,115700.0],["2025-03-25",23.1682,23.1682,22.8229,22.938,146500.0],["2025-03-26",22.9092,23.0627,22.7365,22.7653,112800.0],["2025-03-27",22.7845,22.9668,22.5734,22.9188,125200.0],["2025-03-28",22.8324,22.938,22.1417,22.276,126700.0],["2025-03-31",22.1993,22.5446,21.9786,22.2856,184400.0],["2025-04-01",22.1513,22.6789,22.065,22.3144,141900.0],["2025-04-02",22.065,22.7173,22.065,22.6598,116800.0],["2025-04-03",21.8731,22.4103,21.7963,22.1609,437900.0],["2025-04-04",22.065,22.2185,21.3838,21.499,446700.0],["2025-04-07",20.6739,22.0554,20.4341,21.4702,655400.0],["2025-04-08",21.8923,21.8923,20.7986,20.8946,334100.0],["2025-04-09",20.7411,22.1897,20.5876,21.6716,266400.0],["2025-04-10",21.2879,21.6237,20.837,21.2879,169200.0],["2025-04-11",21.3071,21.6237,20.7603,21.5949,225700.0],["2025-04-14",21.8155,22.3336,21.662,22.2377,276700.0],["2025-04-15",22.0842,22.6598,22.0842,22.5542,325800.0],["2025-04-16",22.4775,22.6406,22.3528,22.5926,304900.0],["2025-04-17",22.5159,23.0915,22.5159,22.6885,292700.0],["2025-04-21",22.4295,22.7269,22.3144,22.5734,186400.0],["2025-04-22",22.842,22.9284,22.3624,22.6214,202600.0],["2025-04-23",23.1011,23.2162,22.4583,22.5926,224200.0],["2025-04-24",22.6406,23.245,22.535,23.2354,176800.0],["2025-04-25",23.2258,23.2258,22.7461,22.9092,130800.0],["2025-04-28",22.8708,23.1394,22.7749,23.0819,200200.0],["2025-04-29",22.938,23.3601,22.9284,23.0627,127100.0],["2025-04-30",22.938,23.0147,22.5446,23.0051,173000.0],["2025-05-01",22.89,23.1107,22.7557,22.9188,147600.0],["2025-05-02",23.1778,23.6575,23.1778,23.5328,184300.0],["2025-05-05",23.2833,23.7438,23.1394,23.3985,164500.0],["2025-05-06",24.8471,25.9024,24.3482,24.4633,351500.0],["2025-05-07",24.5976,25.1541,24.425,24.5785,635800.0],["2025-05-08",24.7415,25.8352,24.7415,25.6625,295200.0],["2025-05-09",25.7489,26.2093,25.5474,26.1422,498200.0],["2025-05-12",26.9097,27.7347,26.785,27.5045,342100.0],["2025-05-13",27.7347,28.2623,27.6867,28.1184,308500.0],["2025-05-14",27.9649,28.1856,27.7635,27.7635,398000.0],["2025-05-15",27.8306,28.2911,27.8306,28.0609,457200.0],["2025-05-16",28.0993,28.1952,27.658,27.7059,217200.0],["2025-05-19",27.4181,27.6004,27.2838,27.4757,145400.0],["2025-05-20",27.3126,27.4181,27.1015,27.3702,157000.0],["2025-05-21",27.0824,27.1111,26.5547,26.5739,172800.0],["2025-05-22",26.4396,26.4396,26.0559,26.0559,152000.0],["2025-05-23",25.6625,25.9311,25.6625,25.8736,135000.0],["2025-05-27",26.171,26.5739,26.0271,26.5355,127000.0],["2025-05-28",26.5931,26.7082,26.1902,26.3628,142500.0],["2025-05-29",26.4396,26.6219,26.2093,26.6123,110300.0],["2025-05-30",26.5739,26.6698,26.3437,26.3724,170800.0],["2025-06-02",26.3053,26.3053,25.9311,26.1326,135400.0],["2025-06-03",26.1518,26.689,25.9695,26.5355,119600.0],["2025-06-04",26.6698,26.7274,26.3532,26.4588,104500.0],["2025-06-05",26.4108,26.5643,26.2093,26.3916,111800.0],["2025-06-06",26.8617,26.9001,26.4204,26.6794,91900.0],["2025-06-09",26.785,27.4469,26.7466,27.3126,180700.0],["2025-06-10",27.4277,28.0321,27.3126,27.6867,178000.0],["2025-06-11",27.8019,27.8498,27.562,27.562,150500.0],["2025-06-12",27.5716,28.0129,27.2742,27.9745,184200.0],["2025-06-13",27.6963,27.9074,27.4757,27.5141,186500.0],["2025-06-16",27.821,28.3103,27.5428,27.9649,200600.0],["2025-06-17",27.902,27.9989,27.7178,27.902,106600.0],["2025-06-18",27.7953,28.2315,27.5724,27.6209,329800.0],["2025-06-20",27.7275,27.7663,27.1266,27.2817,302300.0],["2025-06-23",27.1751,27.9795,27.1169,27.9698,187100.0],["2025-06-24",28.2315,28.309,27.8147,28.2993,130400.0],["2025-06-25",28.2412,28.3381,27.7857,27.9213,121100.0],["2025-06-26",27.9504,28.4447,27.8923,28.3865,173500.0],["2025-06-27",28.4931,28.4931,27.7178,28.1055,584500.0],["2025-06-30",28.3381,28.8033,28.2412,28.561,287500.0],["2025-07-01",28.4544,29.3654,28.4156,29.0843,323500.0],["2025-07-02",29.22,29.9469,29.094,29.8984,286300.0],["2025-07-03",30.0244,30.4508,29.9566,30.383,172800.0],["2025-07-07",30.2861,30.9936,29.8209,30.0535,302200.0],["2025-07-08",30.1213,30.1213,29.7821,29.8015,175600.0],["2025-07-09",29.9372,30.0438,29.5011,29.9953,131000.0],["2025-07-10",29.9953,30.1116,29.8112,29.8209,223400.0],["2025-07-11",29.5689,29.6464,29.1812,29.4332,222600.0],["2025-07-14",29.3266,29.6174,28.7354,29.22,153100.0],["2025-07-15",29.22,29.2491,28.309,28.3478,227800.0],["2025-07-16",28.4253,28.5319,27.8632,28.0667,146800.0],["2025-07-17",28.0086,28.3671,27.8632,28.1733,144800.0],["2025-07-18",28.2993,28.2993,27.7857,27.8729,164700.0],["2025-07-21",27.9892,28.1539,27.7469,27.7663,169900.0],["2025-07-22",27.8826,28.7451,27.7953,28.5028,196100.0],["2025-07-23",28.7451,28.8905,28.4641,28.7839,127500.0],["2025-07-24",28.5901,28.8227,28.3575,28.5125,204400.0],["2025-07-25",28.7645,28.7839,28.1927,28.3478,120000.0],["2025-07-28",28.3865,28.561,27.9892,28.0086,116000.0],["2025-07-29",28.2509,28.435,27.5046,27.8632,164800.0],["2025-07-30",27.9795,28.2702,27.3495,27.4755,253300.0],["2025-07-31",27.1557,27.7178,27.1363,27.7178,212900.0],["2025-08-01",27.3205,27.3786,26.768,27.0491,155400.0],["2025-08-04",27.0879,27.4658,27.0006,27.4465,184600.0],["2025-08-05",28.0958,29.3072,27.7178,27.8341,435000.0],["2025-08-06",27.9213,29.6271,27.8826,29.6271,239300.0],["2025-08-07",29.8306,29.9469,29.3169,29.8209,136400.0],["2025-08-08",30.0147,30.1213,29.6271,29.9275,126100.0],["2025-08-11",29.9372,30.0535,29.6174,29.9081,124600.0],["2025-08-12",30.0535,30.7028,29.8984,30.5962,454100.0],["2025-08-13",30.7803,31.4103,30.7125,31.2649,207800.0],["2025-08-14",31.0033,31.1486,30.6834,30.9936,140800.0],["2025-08-15",31.1292,31.1292,30.3055,30.916,176200.0],["2025-08-18",31.1292,31.5944,30.9936,31.5266,115700.0],["2025-08-19",31.5751,31.9821,31.3812,31.4394,187300.0],["2025-08-20",31.4684,31.4975,31.1099,31.3425,128900.0],["2025-08-21",31.3231,31.7495,31.0905,31.6041,161900.0],["2025-08-22",31.8658,33.0675,31.8076,32.8059,297500.0],["2025-08-25",32.8834,33.0966,32.4473,32.5442,139600.0],["2025-08-26",32.5054,32.7477,32.4861,32.6217,104300.0],["2025-08-27",32.4473,32.9319,32.4473,32.8737,107100.0],["2025-08-28",33.1935,33.1935,32.6993,32.9512,91700.0],["2025-08-29",33.0675,33.1063,32.4085,32.6314,111400.0],["2025-09-02",32.2341,32.5539,32.0693,32.3795,101900.0],["2025-09-03",32.4376,32.7768,31.6914,31.7301,238200.0],["2025-09-04",31.8949,32.4764,31.5751,32.4764,194800.0],["2025-09-05",32.6024,32.9512,32.2341,32.4182,88800.0],["2025-09-08",32.457,32.4957,32.1468,32.2631,97100.0],["2025-09-09",32.1372,32.1372,31.5072,31.6526,93100.0],["2025-09-10",31.5169,31.9821,31.4781,31.5847,142400.0],["2025-09-11",31.5944,32.2147,31.5944,32.1662,133800.0],["2025-09-12",31.9821,32.0209,31.5751,31.6332,81300.0],["2025-09-15",31.9046,31.9046,31.4006,31.4975,126100.0],["2025-09-16",31.5122,31.8838,31.1992,31.7469,119900.0],["2025-09-17",31.7665,32.3826,31.4242,31.522,132500.0],["2025-09-18",31.5807,32.4315,31.3655,32.3826,133100.0],["2025-09-19",32.412,32.4707,31.5415,31.6198,205900.0],["2025-09-22",31.6198,31.7371,31.3557,31.6002,89900.0],["2025-09-23",31.7469,32.0697,31.3166,31.3655,87800.0],["2025-09-24",31.3948,31.4926,30.5439,30.9156,128600.0],["2025-09-25",30.7884,30.7884,30.407,30.5928,104300.0],["2025-09-26",30.7102,31.1405,30.319,30.808,120000.0],["2025-09-29",31.0134,31.0134,30.2994,30.4657,82200.0],["2025-09-30",30.5244,30.632,30.1625,30.5733,96700.0],["2025-10-01",30.5342,30.7689,30.2212,30.5537,110100.0],["2025-10-02",30.5733,30.8569,30.006,30.407,123400.0],["2025-10-03",30.4657,31.1405,29.9669,30.6711,91900.0],["2025-10-06",30.8276,30.9938,29.7517,29.8691,115900.0],["2025-10-07",29.9278,30.0843,29.6246,29.6344,87500.0],["2025-10-08",29.8887,30.0549,29.5561,29.9962,74900.0],["2025-10-09",30.0549,30.1429,29.3801,29.6246,86100.0],["2025-10-10",29.6148,29.7713,29.028,29.0965,91100.0],["2025-10-13",29.4681,29.7811,29.1747,29.5463,136600.0],["2025-10-14",29.3116,30.094,29.2138,29.9278,91100.0],["2025-10-15",30.2799,30.3972,29.9376,30.1723,77000.0],["2025-10-16",30.3581,30.3581,29.5952,29.8006,107100.0],["2025-10-17",29.7028,29.9082,29.3801,29.6344,106100.0],["2025-10-20",29.8202,30.1234,29.7517,30.1038,58200.0],["2025-10-21",30.0647,30.5439,30.0354,30.495,79500.0],["2025-10-22",30.5439,30.8178,30.3092,30.3972,104400.0],["2025-10-23",30.495,31.0427,30.4364,30.9938,111600.0],["2025-10-24",31.2872,31.4633,31.1405,31.4437,76900.0],["2025-10-27",31.6589,31.6589,30.7298,30.7493,86000.0],["2025-10-28",30.5733,31.1308,30.5146,30.9254,140400.0],["2025-10-29",30.7982,31.3068,30.5244,30.808,112700.0],["2025-10-30",30.8276,30.9352,29.9962,30.0549,139400.0],["2025-10-31",29.8789,30.0549,29.4877,29.5659,137700.0],["2025-11-03",29.5659,29.8495,28.9302,29.0378,188400.0],["2025-11-04",28.9595,29.2236,27.8935,28.9986,197900.0],["2025-11-05",29.3116,31.0525,29.2921,30.7004,263400.0],["2025-11-06",30.7591,31.1894,30.4168,30.4755,195000.0],["2025-11-07",30.4657,30.4657,29.7909,30.0843,165300.0],["2025-11-10",30.2701,30.808,30.1234,30.5048,176000.0],["2025-11-11",30.4168,30.7004,30.2603,30.5048,109400.0],["2025-11-12",30.4168,30.8373,30.4168,30.6613,120900.0],["2025-11-13",30.6124,30.8667,30.2603,30.4657,107400.0],["2025-11-14",30.319,30.4364,30.006,30.2114,143000.0],["2025-11-17",30.2994,30.3288,29.2236,29.3214,117300.0],["2025-11-18",29.2432,29.5463,28.94,28.9595,146700.0],["2025-11-19",29.1356,29.2529,28.7639,29.116,146600.0],["2025-11-20",29.5366,29.7713,29.1845,29.4388,225800.0],["2025-11-21",29.5366,30.6613,29.5366,30.3875,210400.0],["2025-11-24",30.3972,31.1014,30.2212,31.0721,207400.0],["2025-11-25",31.209,32.011,31.1014,31.786,144900.0],["2025-11-26",31.6589,31.7958,31.3264,31.7274,124100.0],["2025-11-28",31.9621,31.9621,31.4144,31.6002,50500.0],["2025-12-01",31.4242,31.8154,31.2579,31.2677,110400.0],["2025-12-02",31.6393,31.6393,31.1014,31.121,116300.0],["2025-12-03",31.2579,31.8741,31.2188,31.3166,105400.0],["2025-12-04",31.121,31.7665,31.121,31.4633,78700.0],["2025-12-05",31.3166,31.5611,31.033,31.1112,106700.0],["2025-12-08",31.4926,31.8936,31.3264,31.4046,195000.0],["2025-12-09",31.385,31.8936,31.1699,31.1797,98000.0],["2025-12-10",31.2775,33.0966,31.2775,32.7054,321900.0],["2025-12-11",32.8619,33.4291,32.7934,33.302,173100.0],["2025-12-12",33.4487,33.6541,32.8521,33.1553,199700.0],["2025-12-15",33.3118,33.4096,32.8619,33.0379,168400.0],["2025-12-16",33.033,33.3783,32.7666,32.9935,147900.0],["2025-12-17",32.9442,33.3487,32.6482,32.7863,130500.0],["2025-12-18",33.1119,33.4967,32.9343,33.3586,116600.0],["2025-12-19",33.3389,33.4868,33.0034,33.2402,246200.0],["2025-12-22",33.1908,33.625,33.0133,33.329,122000.0],["2025-12-23",33.3092,33.4474,32.9639,33.0922,89800.0],["2025-12-24",33.2402,33.2402,32.8061,33.1119,37700.0],["2025-12-26",33.1415,33.181,32.6482,32.9343,114000.0],["2025-12-29",32.9639,32.9639,32.6186,32.8949,123300.0],["2025-12-30",32.8554,33.0231,32.6581,32.6581,93500.0],["2025-12-31",32.7765,33.0626,32.1746,32.2141,132900.0],["2026-01-02",32.1647,32.5594,31.8687,32.5495,115400.0],["2026-01-05",32.5397,33.4178,32.5397,33.2698,152700.0],["2026-01-06",33.0922,34.6511,33.0922,34.6314,260300.0],["2026-01-07",34.7991,34.9175,34.2762,34.5623,150200.0],["2026-01-08",34.3847,35.3417,34.3847,35.174,179300.0],["2026-01-09",35.2233,35.6476,34.7202,35.4404,146400.0],["2026-01-12",35.2825,35.6871,35.1641,35.5983,94200.0],["2026-01-13",35.766,36.2791,35.4108,36.1311,149500.0],["2026-01-14",36.2988,36.4764,35.8252,36.0127,132200.0],["2026-01-15",36.21,36.6047,36.0423,36.4271,217600.0],["2026-01-16",36.506,36.5257,35.6772,36.0423,147800.0],["2026-01-20",35.6476,35.9337,35.3713,35.618,131400.0],["2026-01-21",35.8844,36.5257,35.8153,36.4567,272800.0],["2026-01-22",36.6047,37.2953,36.3679,37.098,176500.0],["2026-01-23",37.2657,38.0649,36.5553,36.6047,255500.0],["2026-01-26",36.7231,37.463,36.4073,37.2756,290700.0],["2026-01-27",37.3545,37.5617,36.9401,37.3742,220200.0],["2026-01-28",37.3742,37.3841,36.3087,36.506,218400.0],["2026-01-29",36.7231,37.315,36.1409,36.9796,230100.0],["2026-01-30",36.5652,37.2361,36.4764,37.1769,142200.0],["2026-02-02",37.246,38.1537,37.1374,37.9958,269200.0],["2026-02-03",38.134,38.8049,38.134,38.499,294200.0],["2026-02-04",38.9726,39.4659,38.4201,38.7457,226900.0],["2026-02-05",38.4201,39.1206,38.3017,38.943,360100.0],["2026-02-06",39.0515,40.1171,38.9923,39.831,174800.0],["2026-02-09",39.6929,40.127,39.3673,39.9099,202400.0],["2026-02-10",40.1862,40.4723,39.9198,40.2454,129400.0],["2026-02-11",40.6696,41.2222,40.3835,41.0248,182900.0],["2026-02-12",41.4096,41.676,40.2849,40.5216,245700.0],["2026-02-13",40.6203,41.6958,40.3934,41.6859,169300.0],["2026-02-17",41.6958,42.12,41.0347,41.8931,157400.0],["2026-02-18",41.676,42.1102,41.084,41.5182,204000.0],["2026-02-19",41.5182,42.2187,41.3603,41.4392,241000.0],["2026-02-20",41.5971,42.3075,41.1235,42.2187,147100.0],["2026-02-23",41.5478,42.2483,41.1136,42.0707,346100.0],["2026-02-24",44.113,45.1293,41.8832,43.7973,482100.0],["2026-02-25",44.3992,45.7608,44.1328,45.5042,580400.0],["2026-02-26",45.5832,46.3823,45.0602,46.1751,366400.0],["2026-02-27",45.7608,46.5303,44.9517,45.3069,304000.0],["2026-03-02",44.8432,46.4317,44.261,46.2639,284700.0],["2026-03-03",45.149,45.2773,44.1032,44.6162,343500.0],["2026-03-04",44.9616,45.5536,43.8269,45.4746,319100.0],["2026-03-05",44.9024,45.0898,43.9453,44.2018,213700.0],["2026-03-06",43.3237,43.6395,42.3568,42.6923,235000.0],["2026-03-09",42.1595,43.0968,41.2912,42.9784,372700.0],["2026-03-10",42.7712,43.9058,42.5147,42.5739,204800.0],["2026-03-11",42.416,43.0376,42.1496,42.6824,170300.0],["2026-03-12",41.9819,42.2187,41.3307,41.38,236400.0],["2026-03-13",41.6563,41.8043,40.2947,40.3145,186000.0],["2026-03-16",40.9755,41.3702,40.7091,40.8275,276900.0],["2026-03-17",41.1008,41.2797,40.3058,40.9915,221300.0],["2026-03-18",40.8722,41.6275,40.5344,40.6039,205300.0],["2026-03-19",40.0276,40.9617,39.8089,40.6834,206600.0],["2026-03-20",40.8623,40.8623,39.8089,40.2362,285600.0],["2026-03-23",41.3293,42.2038,41.0014,41.1107,299100.0],["2026-03-24",40.7331,42.7802,40.7331,42.4125,283400.0],["2026-03-25",43.0485,43.128,42.3231,42.6609,170400.0],["2026-03-26",42.1442,42.5814,41.9256,42.184,244300.0],["2026-03-27",41.9057,42.2933,41.1505,41.1604,159800.0],["2026-03-30",41.6672,41.6672,40.6934,41.1306,187600.0],["2026-03-31",41.7566,42.025,40.8822,41.8262,243600.0],["2026-04-01",42.2933,42.9491,42.2933,42.5914,202700.0],["2026-04-02",41.5678,42.174,41.2498,41.6473,78800.0],["2026-04-06",41.3293,41.8361,41.1902,41.7666,92300.0],["2026-04-07",41.6473,42.4125,41.379,42.2933,124200.0],["2026-04-08",44.0621,45.2546,43.7739,44.9664,304000.0],["2026-04-09",44.7776,46.4073,44.7776,46.2881,128900.0],["2026-04-10",46.5564,46.5564,45.9204,46.0595,123700.0],["2026-04-13",45.9601,46.5763,45.7117,46.4173,96800.0],["2026-04-14",46.3676,46.5961,45.7117,46.457,272700.0],["2026-04-15",46.139,46.6955,44.4894,44.6882,395900.0],["2026-04-16",44.4795,45.4732,44.4795,44.7478,102400.0],["2026-04-17",45.344,46.8048,45.344,45.9005,140700.0],["2026-04-20",45.8508,46.139,45.0857,45.831,109900.0],["2026-04-21",45.9303,46.4769,45.0658,45.1155,133200.0],["2026-04-22",45.821,46.2185,45.195,45.4335,211900.0],["2026-04-23",45.6819,46.5862,45.4633,45.8409,179200.0],["2026-04-24",45.8508,46.3874,45.2049,46.1589,163100.0],["2026-04-27",46.1986,48.1662,44.6782,44.9763,606900.0],["2026-04-28",45.036,45.3043,44.5391,44.9068,222000.0],["2026-04-29",44.9565,44.9565,43.8534,43.9031,311700.0],["2026-04-30",44.231,46.1291,43.9925,45.8409,484900.0],["2026-05-01",45.6521,45.9403,44.5192,45.831,346200.0],["2026-05-04",45.4832,45.6918,43.7938,44.3006,382200.0],["2026-05-05",48.1762,52.002,47.1228,50.422,724600.0],["2026-05-06",50.8891,51.5946,44.7776,45.1353,477900.0],["2026-05-07",45.7614,46.7054,44.8571,44.9465,245600.0],["2026-05-08",45.4235,45.4235,44.5888,45.0062,158800.0],["2026-05-11",45.3738,46.3477,44.1317,45.4831,258400.0],["2026-05-12",44.8074,46.0297,44.2211,44.6583,266900.0],["2026-05-13",44.5391,44.8869,44.1217,44.5292,232000.0],["2026-05-14",45.2049,45.6819,44.4397,45.0956,158100.0],["2026-05-15",44.5292,45.2645,43.7938,43.9627,375000.0],["2026-05-18",44.241,44.5888,43.7242,43.9727,141000.0],["2026-05-19",43.3963,43.5056,42.4423,42.6709,189200.0],["2026-05-20",42.9293,43.6447,41.9057,43.6348,246100.0],["2026-05-21",43.0783,43.8733,42.7007,43.2671,163600.0],["2026-05-22",43.7143,44.1814,42.8994,43.923,180300.0],["2026-05-26",44.39,44.8869,43.8435,44.6882,156400.0],["2026-05-27",44.9068,45.5229,44.6882,45.0558,190100.0],["2026-05-28",44.9465,45.0161,44.082,44.2807,141600.0],["2026-05-29",44.2509,44.7378,43.9031,44.2708,178700.0],["2026-06-01",43.605,43.7541,42.2734,43.6447,219500.0],["2026-06-02",43.8832,45.3341,43.8336,44.9763,176000.0],["2026-06-03",45.0161,45.1552,44.4596,44.4994,169700.0],["2026-06-04",44.9664,45.026,44.3006,44.4695,101600.0],["2026-06-05",44.4695,44.9366,43.9926,44.1814,114900.0],["2026-06-08",44.5789,45.354,44.4994,44.708,187800.0],["2026-06-09",45.354,46.3576,44.9565,45.7614,126700.0],["2026-06-10",46.0893,46.5663,45.1552,45.7813,225300.0],["2026-06-11",46.2881,47.0731,45.831,46.5166,166600.0],["2026-06-12",47.0532,47.252,45.9999,46.8942,128200.0],["2026-06-15",47.8184,48.355,46.7054,46.775,141500.0],["2026-06-16",47.0,47.41,46.87,47.26,107900.0],["2026-06-17",47.29,48.76,47.29,48.0,151800.0],["2026-06-18",48.97,49.87,48.5,49.4,205800.0],["2026-06-22",49.62,50.5,49.5,49.88,228300.0],["2026-06-23",49.06,50.34,48.67,49.38,325100.0],["2026-06-24",49.44,51.14,48.99,50.31,402100.0],["2026-06-25",50.79,53.54,50.15,53.54,522900.0],["2026-06-26",52.88,54.49,52.53,53.89,843800.0],["2026-06-29",53.0,54.74,52.06,54.2,247100.0],["2026-06-30",54.32,55.0,53.43,53.95,214700.0],["2026-07-01",53.58,54.1,52.25,52.27,181100.0],["2026-07-02",52.14,53.29,49.72,50.27,234300.0],["2026-07-06",49.99,50.215,46.51,46.91,433867.615831],["2026-07-07",46.47,46.68,44.13,44.18,299064.94915],["2026-07-08",43.55,43.66,42.83,43.22,243013.55499],["2026-07-09",43.56,43.74,42.95,43.11,184386.099404],["2026-07-10",42.92,43.595,42.91,43.01,172624.954521],["2026-07-13",42.85,43.22,41.9,43.08,225887.654557],["2026-07-14",43.91,44.4,43.08,43.5,342127.005343],["2026-07-15",43.67,44.34,43.42,44.23,158826.581606],["2026-07-16",44.36,45.24,44.1,44.92,180057.258216],["2026-07-17",44.5,45.4037,43.765,44.62,162454.850331],["2026-07-20",49.04,49.92,46.0201,46.26,711602.432573],["2026-07-21",47.18,48.4966,44.75,45.7,403131.256581],["2026-07-22",45.76,46.95,45.3,46.54,313125.652692],["2026-07-23",46.51,47.7666,45.905,46.11,218953.785339],["2026-07-24",46.31,46.61,45.7,46.18,219195.455905],["2026-07-27",46.29,46.29,44.56,44.81,231153.709708],["2026-07-28",45,45.2648,44.27,45.12,228739.863875],["2026-07-29",44.59,44.59,42.57,42.88,192932.048069],["2026-07-30",43.71,43.85,42.37,42.85,215506.807118],["2026-07-31",43,44.738,42.1001,44.13,406266.255237],["2026-08-03",40.01,42.32,38.6801,42.03,1059675.624022],["2026-08-04",42.05,45.75,42.05,44.6,770616.048582]]}