{"t":"RM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-28",13.9292,14.5192,13.2573,13.4786,2354400.0],["2012-03-29",13.3966,13.8473,13.3966,13.7408,100400.0],["2012-03-30",13.8063,14.1177,13.6424,13.7653,110900.0],["2012-04-02",13.7653,14.6994,13.7572,14.1013,72000.0],["2012-04-03",14.2652,14.4782,13.6916,13.8063,22900.0],["2012-04-04",13.6424,13.6424,13.3966,13.4458,96400.0],["2012-04-05",13.2655,13.5277,13.118,13.1508,224400.0],["2012-04-09",13.3147,13.3147,12.7002,12.905,56500.0],["2012-04-10",12.9624,13.0033,12.4298,12.6592,29200.0],["2012-04-11",12.8067,12.946,12.7166,12.8477,15400.0],["2012-04-12",12.7657,13.3557,12.7247,13.0279,11300.0],["2012-04-13",13.0279,13.2737,12.9706,13.118,31300.0],["2012-04-16",13.1426,13.1672,12.7247,12.9296,71300.0],["2012-04-17",12.9706,12.9706,12.7821,12.7903,11200.0],["2012-04-18",12.8395,12.9951,12.4953,12.6756,101000.0],["2012-04-19",12.7821,13.2328,12.4953,12.6674,112800.0],["2012-04-20",12.5773,13.413,12.2905,12.9214,119500.0],["2012-04-23",12.7739,13.1836,12.4626,13.1098,40000.0],["2012-04-24",13.1426,13.2164,12.9378,12.946,5200.0],["2012-04-25",13.1099,13.1918,12.7493,13.0279,25600.0],["2012-04-26",13.3557,13.3557,12.8477,12.9624,38200.0],["2012-04-27",13.1017,13.7162,12.8886,13.3966,42000.0],["2012-04-30",13.413,14.1177,13.0443,13.8555,22800.0],["2012-05-01",13.749,14.4372,13.4458,13.9702,66000.0],["2012-05-02",13.2164,14.3225,13.2164,13.9702,73000.0],["2012-05-03",14.0767,14.3553,13.495,13.7735,38000.0],["2012-05-04",13.4868,13.9128,13.1836,13.5769,15300.0],["2012-05-07",13.667,13.9374,13.3557,13.5605,21600.0],["2012-05-08",13.6097,13.6097,13.3966,13.454,13100.0],["2012-05-09",12.6592,13.5195,12.6592,13.3802,10300.0],["2012-05-10",13.3639,13.4294,13.2328,13.3966,15000.0],["2012-05-11",13.2655,13.3147,13.0443,13.2983,18600.0],["2012-05-14",13.2328,13.3229,12.651,13.0279,65000.0],["2012-05-15",13.1099,13.2655,12.946,13.1508,27600.0],["2012-05-16",13.1017,13.1508,12.6182,12.8231,80000.0],["2012-05-17",12.7657,12.7739,11.848,12.0693,52700.0],["2012-05-18",12.2905,12.2905,11.6432,11.848,30000.0],["2012-05-21",11.8153,12.3069,11.6923,12.2659,5900.0],["2012-05-22",12.2413,12.5117,11.8562,11.8562,15600.0],["2012-05-23",11.8562,12.143,11.8316,12.0529,11700.0],["2012-05-24",12.0938,12.0938,11.8808,12.0938,12700.0],["2012-05-25",12.0611,12.2086,11.8808,12.2086,17800.0],["2012-05-29",12.184,12.2987,11.8808,11.9791,57100.0],["2012-05-30",11.889,12.0201,11.4957,11.6842,22800.0],["2012-05-31",11.6842,12.0856,11.6186,12.0856,14800.0],["2012-06-01",11.9218,12.1676,11.422,11.8808,43100.0],["2012-06-04",11.8726,11.8726,11.5039,11.635,24700.0],["2012-06-05",11.6022,11.6022,11.3154,11.4957,4800.0],["2012-06-06",11.5121,11.5121,10.7829,11.4056,17200.0],["2012-06-07",11.5531,11.5531,10.6927,11.1925,14600.0],["2012-06-08",11.0532,11.34,10.5207,11.2007,38700.0],["2012-06-11",11.4138,11.4138,10.619,10.7009,25200.0],["2012-06-12",10.8484,11.4056,10.7009,11.127,35800.0],["2012-06-13",11.0942,11.2171,10.8074,11.0614,21500.0],["2012-06-14",11.0614,11.7989,11.0614,11.2335,36700.0],["2012-06-15",11.2171,11.635,11.2007,11.2007,36700.0],["2012-06-18",11.2335,11.6678,11.1106,11.2663,18300.0],["2012-06-19",11.3892,11.7907,11.2253,11.7087,34300.0],["2012-06-20",11.9627,12.905,11.9627,12.5363,60300.0],["2012-06-21",12.3888,12.6592,12.1922,12.5855,55800.0],["2012-06-22",12.5609,12.8313,12.143,12.5773,538400.0],["2012-06-25",12.4298,13.7735,12.2905,13.4212,58700.0],["2012-06-26",13.3147,13.6588,12.9214,13.3557,40600.0],["2012-06-27",13.5031,14.0521,12.5035,13.0115,36800.0],["2012-06-28",12.8722,13.3229,12.7985,13.3147,9100.0],["2012-06-29",13.3393,13.6588,12.9378,13.4786,29700.0],["2012-07-02",13.4458,13.4704,12.8313,13.1098,38400.0],["2012-07-03",13.0607,13.1262,12.7329,13.0689,12300.0],["2012-07-05",12.9706,13.5687,12.8886,13.1017,49700.0],["2012-07-06",13.0197,13.1262,12.7247,12.905,7000.0],["2012-07-09",12.8477,13.7572,12.5691,13.1836,63200.0],["2012-07-10",13.8391,14.1914,13.0771,13.1836,83800.0],["2012-07-11",13.2983,13.2983,12.6838,13.0935,19800.0],["2012-07-12",13.0115,13.0197,12.2577,12.7329,30100.0],["2012-07-13",12.864,13.7817,12.5527,13.5523,8900.0],["2012-07-16",13.5523,13.5523,12.9132,13.2082,4200.0],["2012-07-17",13.1836,13.495,12.5691,13.2655,114500.0],["2012-07-18",13.2491,13.4294,12.9706,13.3475,5300.0],["2012-07-19",13.3639,13.3639,12.5773,12.8968,81300.0],["2012-07-20",12.7985,12.7985,12.1676,12.3233,65700.0],["2012-07-23",12.1512,12.4052,12.1512,12.3069,5400.0],["2012-07-24",12.2987,12.3151,12.1266,12.1348,7400.0],["2012-07-25",12.2741,12.4626,12.143,12.3478,12000.0],["2012-07-26",12.5609,13.1262,12.1594,12.7002,32300.0],["2012-07-27",12.7985,12.9951,12.7329,12.9869,5500.0],["2012-07-30",12.9788,13.495,12.3642,12.5117,21400.0],["2012-07-31",12.3315,12.4298,12.2987,12.3642,7900.0],["2012-08-01",12.3069,12.9706,12.3069,12.3396,23800.0],["2012-08-02",12.3396,14.003,12.3396,13.2819,39600.0],["2012-08-03",13.4786,14.0767,13.4786,13.8063,53600.0],["2012-08-06",13.7326,13.8227,13.3475,13.3884,10700.0],["2012-08-07",13.6506,13.9292,12.5609,12.8231,31300.0],["2012-08-08",12.7329,13.6506,12.7002,13.4458,20100.0],["2012-08-09",13.3229,13.9292,13.2983,13.921,50400.0],["2012-08-10",13.7244,13.7653,13.413,13.5277,24000.0],["2012-08-13",13.6179,13.6342,12.9296,13.1918,7000.0],["2012-08-14",13.2655,13.2655,12.8313,13.0689,5500.0],["2012-08-15",13.1098,13.7817,13.1098,13.626,9700.0],["2012-08-16",13.7162,13.7899,13.3639,13.6916,9100.0],["2012-08-17",13.5687,13.9374,13.2737,13.9292,10300.0],["2012-08-20",14.0439,14.0439,13.8063,13.9456,5600.0],["2012-08-21",13.8555,13.8555,13.1836,13.3229,7800.0],["2012-08-22",13.4048,13.6261,13.1672,13.5523,6100.0],["2012-08-23",13.5851,13.749,13.159,13.3639,31800.0],["2012-08-24",13.3557,13.7735,13.1918,13.5605,1400.0],["2012-08-27",13.4786,13.5523,13.0689,13.1508,22300.0],["2012-08-28",13.2,13.3802,12.8722,13.1017,43600.0],["2012-08-29",13.1672,13.4868,13.1017,13.4786,6000.0],["2012-08-30",13.372,13.7244,13.372,13.6588,1500.0],["2012-08-31",13.8145,13.9948,13.7408,13.7572,20600.0],["2012-09-04",13.708,13.9538,13.495,13.8309,8600.0],["2012-09-05",13.6916,13.8882,13.6916,13.7735,8800.0],["2012-09-06",13.7653,14.3635,13.7653,14.3307,105900.0],["2012-09-07",14.3635,14.6912,14.3389,14.5765,4100.0],["2012-09-10",14.6175,14.8715,14.5519,14.5765,7000.0],["2012-09-11",14.6421,14.6421,13.6342,14.4372,19300.0],["2012-09-12",14.3717,14.3717,14.0849,14.2897,4700.0],["2012-09-13",14.3307,14.6748,14.3143,14.5437,30100.0],["2012-09-14",14.5192,14.6666,14.3635,14.511,43000.0],["2012-09-17",14.511,14.511,14.3881,14.4126,26000.0],["2012-09-18",14.4208,14.4208,14.3799,14.3963,10000.0],["2012-09-19",14.4045,14.7568,14.3061,14.4864,20300.0],["2012-09-20",14.5028,14.5028,14.257,14.3471,11400.0],["2012-09-21",14.5274,14.5765,14.3389,14.4372,34100.0],["2012-09-24",14.3635,14.4208,14.257,14.3389,17000.0],["2012-09-25",14.3471,14.3471,14.1095,14.1341,17500.0],["2012-09-26",14.429,14.429,14.1259,14.3143,11800.0],["2012-09-27",14.3553,14.3553,13.7817,14.1504,33700.0],["2012-09-28",14.1341,14.4454,13.7244,14.1341,49300.0],["2012-10-01",14.0439,14.3307,14.0439,14.1996,14300.0],["2012-10-02",14.2815,14.4454,14.1259,14.1259,18600.0],["2012-10-03",14.1996,14.3225,14.1341,14.175,13400.0],["2012-10-04",14.2488,14.3389,14.0849,14.3389,7500.0],["2012-10-05",14.3963,14.5274,13.9374,13.962,26500.0],["2012-10-08",14.0193,14.2897,14.0193,14.0931,1200.0],["2012-10-09",14.1095,14.1177,14.0603,14.0931,9900.0],["2012-10-10",14.0603,14.0603,13.8719,13.8883,9800.0],["2012-10-11",13.962,14.6175,13.962,14.3225,8900.0],["2012-10-12",14.3881,14.8305,14.3881,14.6912,5200.0],["2012-10-15",14.6748,14.8387,14.2078,14.7486,23700.0],["2012-10-16",14.724,14.9698,14.5519,14.8961,12100.0],["2012-10-17",14.8633,14.8715,14.6666,14.7732,9600.0],["2012-10-18",14.7076,14.9043,14.3635,14.8469,6900.0],["2012-10-19",14.7158,14.7895,14.3061,14.6585,38800.0],["2012-10-22",14.5355,14.5355,14.47,14.4946,4100.0],["2012-10-23",14.4782,14.5765,14.3471,14.3471,3600.0],["2012-10-24",14.3225,14.5274,14.175,14.511,15100.0],["2012-10-25",14.6666,14.6666,14.2488,14.4208,7800.0],["2012-10-26",14.3471,14.3471,14.0357,14.2979,13600.0],["2012-10-31",14.2324,14.5355,14.1095,14.3225,11300.0],["2012-11-01",14.3389,14.3389,13.5933,14.0521,38300.0],["2012-11-02",14.0357,14.1341,13.8227,13.9538,9400.0],["2012-11-05",13.9128,14.3143,13.8063,14.2734,22300.0],["2012-11-06",14.257,14.2815,14.0193,14.1341,10300.0],["2012-11-07",13.9538,14.2242,13.9128,13.9128,37300.0],["2012-11-08",13.9456,14.3389,13.921,13.9374,33800.0],["2012-11-09",13.8473,14.2488,13.8473,13.9784,5500.0],["2012-11-12",14.0603,14.2815,14.003,14.1177,2000.0],["2012-11-13",14.1423,14.257,13.8964,14.0439,4800.0],["2012-11-14",14.1177,14.1504,13.5933,13.6097,5500.0],["2012-11-15",13.5441,14.3389,13.5277,13.8637,25300.0],["2012-11-16",13.7899,14.1013,13.7162,13.8309,21900.0],["2012-11-19",13.9292,14.0931,13.7408,13.9292,58000.0],["2012-11-20",13.8637,14.0521,13.7735,13.8964,62100.0],["2012-11-21",13.921,14.0439,13.5195,14.0439,28300.0],["2012-11-23",14.0521,14.6339,14.0439,14.429,16900.0],["2012-11-26",14.2406,14.6666,14.216,14.5437,14800.0],["2012-11-27",12.0447,14.3061,12.0447,13.7653,92000.0],["2012-11-28",13.7572,14.3881,13.6179,14.3389,16600.0],["2012-11-29",14.3799,14.4946,14.2078,14.3799,46300.0],["2012-11-30",14.4208,14.4208,14.0275,14.3389,339600.0],["2012-12-03",14.3799,14.4208,14.0112,14.3225,20800.0],["2012-12-04",14.3471,14.5765,14.1013,14.5765,22400.0],["2012-12-05",14.5847,14.5847,14.0193,14.175,10300.0],["2012-12-06",14.2488,14.3389,13.9456,13.9702,6700.0],["2012-12-07",14.1177,14.2897,13.8473,14.0439,6000.0],["2012-12-10",14.0931,14.2324,13.921,13.9292,18900.0],["2012-12-11",14.0275,14.2406,13.4212,13.5277,24800.0],["2012-12-12",13.5933,13.8309,13.5031,13.749,41300.0],["2012-12-13",13.7653,13.8063,13.708,13.7162,14700.0],["2012-12-14",13.6342,13.7571,13.6342,13.7162,3100.0],["2012-12-17",13.8063,13.8063,13.5359,13.6179,8600.0],["2012-12-18",13.5523,13.6752,13.2573,13.5605,7500.0],["2012-12-19",13.3966,13.3966,12.8886,12.9624,20500.0],["2012-12-20",13.0935,13.3147,13.0033,13.3147,19900.0],["2012-12-21",13.1098,13.2983,13.0279,13.1098,123200.0],["2012-12-24",13.1098,13.1836,13.0771,13.1098,12700.0],["2012-12-26",13.1099,13.1836,13.0771,13.1344,15200.0],["2012-12-27",13.1836,13.2164,13.0525,13.1918,12600.0],["2012-12-28",13.1099,13.1754,13.0935,13.1508,15600.0],["2012-12-31",13.1508,13.6015,13.1508,13.5605,29100.0],["2013-01-02",13.7244,13.7244,13.5523,13.708,17200.0],["2013-01-03",13.8063,14.2406,13.8063,13.9702,13800.0],["2013-01-04",14.1177,14.3389,14.1177,14.2652,10500.0],["2013-01-07",14.1586,14.3307,14.1586,14.2652,2300.0],["2013-01-08",14.216,14.257,14.216,14.216,3100.0],["2013-01-09",14.2979,14.2979,13.7572,13.9784,21100.0],["2013-01-10",13.9292,14.175,13.7653,13.9456,19100.0],["2013-01-11",13.9784,14.0112,13.667,13.6752,11800.0],["2013-01-14",13.7326,13.7326,13.4458,13.6097,23500.0],["2013-01-15",13.5359,13.667,13.4622,13.5605,9400.0],["2013-01-16",12.905,13.1099,12.7329,12.7903,39400.0],["2013-01-17",12.864,13.2246,12.864,13.2164,25300.0],["2013-01-18",13.1754,13.1836,13.0033,13.0033,8900.0],["2013-01-22",13.0443,13.2164,13.0443,13.2164,13000.0],["2013-01-23",13.1262,13.4786,13.1262,13.4622,13000.0],["2013-01-24",13.4622,13.5523,13.1754,13.2082,29600.0],["2013-01-25",13.3311,13.5605,13.2901,13.4786,12900.0],["2013-01-28",13.413,13.7408,13.413,13.6834,7300.0],["2013-01-29",13.6015,13.7735,13.4376,13.5195,18300.0],["2013-01-30",13.5277,13.6424,13.5277,13.6097,3600.0],["2013-01-31",13.6342,13.962,13.6342,13.7653,25000.0],["2013-02-01",13.749,13.8145,13.6015,13.6588,22900.0],["2013-02-04",13.6506,13.667,13.4622,13.5195,45500.0],["2013-02-05",13.5277,13.6998,13.4622,13.667,41600.0],["2013-02-06",13.5441,14.216,13.3639,13.962,13500.0],["2013-02-07",14.003,14.003,13.2737,13.626,59000.0],["2013-02-08",13.6179,13.8391,13.6179,13.7981,3000.0],["2013-02-11",13.6834,13.708,13.4212,13.4294,17400.0],["2013-02-12",13.4786,14.2078,13.4622,14.175,25100.0],["2013-02-13",14.0849,14.1341,13.9128,14.0849,8300.0],["2013-02-14",13.9866,14.1095,13.9128,14.0357,6100.0],["2013-02-15",14.1095,14.5274,14.0849,14.4454,80700.0],["2013-02-19",14.47,14.6666,14.2242,14.3799,17000.0],["2013-02-20",14.3471,14.4126,14.2324,14.2979,49200.0],["2013-02-21",14.3225,14.3389,14.1341,14.3143,14300.0],["2013-02-22",14.3389,14.3389,14.1668,14.3225,54300.0],["2013-02-25",14.3225,14.3553,14.2406,14.2979,35700.0],["2013-02-26",14.2979,14.3881,14.175,14.3471,48400.0],["2013-02-27",14.3307,14.4044,14.2734,14.3389,68100.0],["2013-02-28",14.1504,14.8305,14.1504,14.7158,7000.0],["2013-03-01",14.7486,15.0845,14.5765,14.8469,43700.0],["2013-03-04",14.9534,15.6499,14.8059,15.5352,84500.0],["2013-03-05",15.6499,15.6663,15.4123,15.5434,27700.0],["2013-03-06",15.6417,15.6417,15.3058,15.5024,13800.0],["2013-03-07",15.5761,15.8547,15.445,15.5352,16800.0],["2013-03-08",15.5352,15.5352,15.3713,15.4696,16300.0],["2013-03-11",15.3877,15.486,14.9452,15.191,41600.0],["2013-03-12",15.2402,15.5024,15.1419,15.4369,47600.0],["2013-03-13",15.5188,15.5352,15.3139,15.4041,12700.0],["2013-03-14",15.1255,15.4778,14.8961,15.4778,75700.0],["2013-03-15",15.5516,16.1743,15.3713,15.9612,208500.0],["2013-03-18",15.7318,15.9121,15.486,15.9121,26100.0],["2013-03-19",15.9776,15.9776,15.8957,15.9203,10400.0],["2013-03-20",15.9449,17.1084,15.9285,16.8216,33900.0],["2013-03-21",16.8298,16.8298,16.3955,16.4447,26200.0],["2013-03-22",16.4774,16.6741,16.4283,16.4283,38500.0],["2013-03-25",16.4283,16.5184,16.3873,16.4447,7500.0],["2013-03-26",16.4693,16.543,16.3545,16.4447,35100.0],["2013-03-27",16.3054,16.4938,16.2644,16.4283,39400.0],["2013-03-28",16.5184,16.6741,16.3463,16.5512,71000.0],["2013-04-01",16.5102,16.5922,15.7564,16.1497,77300.0],["2013-04-02",16.2808,16.5512,16.2808,16.3955,46400.0],["2013-04-03",16.3955,16.5922,16.3136,16.4119,30900.0],["2013-04-04",16.3873,16.8544,16.3873,16.4365,12600.0],["2013-04-05",16.2316,16.5758,16.1497,16.4201,8600.0],["2013-04-08",16.5184,16.6823,16.2644,16.4938,10600.0],["2013-04-09",16.5676,16.5676,16.3873,16.4283,3700.0],["2013-04-10",16.4283,16.7151,16.4283,16.6085,10200.0],["2013-04-11",16.6987,16.9609,16.3955,16.7642,24200.0],["2013-04-12",16.7151,16.7151,16.4283,16.4611,5800.0],["2013-04-15",16.4283,16.4611,16.33,16.33,61000.0],["2013-04-16",16.3873,16.5348,16.3873,16.4774,7300.0],["2013-04-17",16.4283,16.502,16.3218,16.4283,12700.0],["2013-04-18",16.5184,16.7642,16.4529,16.6085,10700.0],["2013-04-19",16.6167,16.8707,16.5348,16.6659,9600.0],["2013-04-22",16.6085,16.8625,16.5922,16.7806,31100.0],["2013-04-23",16.9035,17.4443,16.8134,17.2558,5200.0],["2013-04-24",17.3542,17.5508,17.2804,17.4935,5600.0],["2013-04-25",17.6491,18.026,17.6246,17.8294,5600.0],["2013-04-26",17.8294,18.0424,17.7147,17.9359,34600.0],["2013-04-29",17.8294,18.0097,17.5262,17.9523,49400.0],["2013-04-30",17.9769,17.9769,17.3624,17.7639,15700.0],["2013-05-01",17.6573,18.4357,17.6573,17.7802,59800.0],["2013-05-02",17.9031,18.3456,17.6164,17.9687,21100.0],["2013-05-03",18.3292,20.2547,18.3292,19.1814,41200.0],["2013-05-06",19.1732,19.5828,19.0093,19.2305,23600.0],["2013-05-07",19.3124,19.4435,19.0666,19.3124,11900.0],["2013-05-08",19.4108,19.7549,19.2961,19.5828,345200.0],["2013-05-09",19.6648,19.7713,19.4272,19.5828,23600.0],["2013-05-10",19.6976,19.845,19.6566,19.7713,17000.0],["2013-05-13",19.5583,19.7221,19.378,19.7057,49600.0],["2013-05-14",19.5992,19.9106,19.4845,19.6484,15900.0],["2013-05-15",19.7303,19.7631,19.4845,19.6402,12500.0],["2013-05-16",19.9024,19.9024,19.1568,19.6484,20900.0],["2013-05-17",19.6648,19.7877,19.3288,19.3616,10500.0],["2013-05-20",19.1732,19.4599,18.8126,19.0175,28600.0],["2013-05-21",18.8864,19.2305,18.7307,19.0994,12400.0],["2013-05-22",19.1732,19.4108,19.1732,19.2797,25200.0],["2013-05-23",19.2551,19.2797,19.0093,19.2797,9700.0],["2013-05-24",19.2469,19.5337,19.1076,19.3124,3400.0],["2013-05-28",19.5828,20.0581,19.5828,19.8368,96700.0],["2013-05-29",19.8287,20.0745,19.6566,19.7631,7500.0],["2013-05-30",19.7303,19.9024,19.5665,19.6238,16000.0],["2013-05-31",19.6156,19.6566,19.2059,19.337,52800.0],["2013-06-03",19.2469,19.4354,19.083,19.3616,30200.0],["2013-06-04",19.4435,19.6074,19.0257,19.5173,50700.0],["2013-06-05",19.4272,19.5091,18.9847,19.1732,33500.0],["2013-06-06",19.2961,19.6484,19.1404,19.5091,32200.0],["2013-06-07",19.5828,19.9024,19.5419,19.8696,85500.0],["2013-06-10",20.099,20.8856,19.9024,20.3367,44300.0],["2013-06-11",20.2383,20.4841,18.7307,19.9761,65500.0],["2013-06-12",20.1646,20.2056,19.4845,20.1482,89100.0],["2013-06-13",20.0007,21.1478,19.9761,21.0249,11500.0],["2013-06-14",20.8938,20.902,20.5907,20.8529,6200.0],["2013-06-17",20.984,21.1642,20.7545,21.0659,11500.0],["2013-06-18",21.1806,21.2953,20.7054,21.1888,18400.0],["2013-06-19",20.943,21.0659,20.6316,20.8856,9100.0],["2013-06-20",20.689,20.689,20.1318,20.2056,10500.0],["2013-06-21",20.353,20.3612,20.099,20.3121,23900.0],["2013-06-24",20.0171,20.4923,19.6894,20.4678,33800.0],["2013-06-25",20.5825,20.8365,20.3285,20.7873,16100.0],["2013-06-26",21.0003,21.2298,20.1318,20.3449,9700.0],["2013-06-27",20.2301,20.2875,19.9925,20.2301,9500.0],["2013-06-28",20.1318,20.4841,20.099,20.4841,124200.0],["2013-07-01",20.6071,20.8856,20.3449,20.5661,195600.0],["2013-07-02",20.4841,20.8119,20.4104,20.6152,15400.0],["2013-07-03",20.6398,20.648,20.4596,20.5497,7400.0],["2013-07-05",20.8447,21.2625,20.14,21.2625,67600.0],["2013-07-08",21.3035,21.8771,21.2625,21.5985,122700.0],["2013-07-09",21.7624,21.7624,21.0495,21.3854,28900.0],["2013-07-10",21.3199,21.5739,21.1478,21.4264,28500.0],["2013-07-11",21.7378,22.1147,21.5329,22.0983,21000.0],["2013-07-12",22.1229,22.1229,21.6394,21.9426,22800.0],["2013-07-15",21.9918,22.1966,21.7378,21.959,41600.0],["2013-07-16",21.959,22.0409,21.6886,21.9262,28600.0],["2013-07-17",22.0245,22.0327,21.7542,21.8934,10000.0],["2013-07-18",22.0164,22.1229,21.7624,21.918,19200.0],["2013-07-19",21.918,22.1229,21.5657,21.7132,138300.0],["2013-07-22",22.0983,22.0983,21.6395,21.7869,19400.0],["2013-07-23",21.7869,21.9754,21.3035,21.7378,28100.0],["2013-07-24",21.5903,21.9754,21.3117,21.7951,8800.0],["2013-07-25",21.7214,22.1147,21.7214,22.1147,23700.0],["2013-07-26",21.9754,22.4834,21.8607,22.172,35900.0],["2013-07-29",22.172,22.7538,21.7542,22.5489,13800.0],["2013-07-30",22.508,23.4994,22.213,23.1553,47200.0],["2013-07-31",23.2946,25.6625,23.2946,25.3266,63300.0],["2013-08-01",25.3266,26.1214,25.0316,26.0968,117300.0],["2013-08-02",26.064,26.064,25.4905,25.7691,61200.0],["2013-08-05",25.7199,25.7199,25.2365,25.4741,31100.0],["2013-08-06",25.4823,25.9247,25.2119,25.5642,64900.0],["2013-08-07",25.0644,25.7445,24.7285,25.2365,53600.0],["2013-08-08",25.4003,25.6298,25.1545,25.3839,24000.0],["2013-08-09",25.1955,25.3676,24.7121,24.7121,22600.0],["2013-08-12",24.3843,24.581,23.5813,24.3352,36000.0],["2013-08-13",24.327,25.4249,24.2532,24.6547,19300.0],["2013-08-14",24.4089,24.5154,23.9337,23.991,10000.0],["2013-08-15",23.9173,23.9419,21.9016,22.8439,92100.0],["2013-08-16",22.6145,23.3601,21.8033,23.27,76000.0],["2013-08-19",22.4015,23.1307,22.4015,22.8111,24900.0],["2013-08-20",22.8931,23.3355,22.5735,22.8275,26500.0],["2013-08-21",22.7374,23.0897,22.5326,22.7784,11400.0],["2013-08-22",22.6145,23.0242,22.6145,23.016,3600.0],["2013-08-23",22.8931,23.3765,22.5817,23.057,14900.0],["2013-08-26",23.1635,23.2208,22.6309,22.8029,16400.0],["2013-08-27",22.6063,23.0897,22.6063,22.8521,56800.0],["2013-08-28",22.7702,22.934,22.4916,22.762,27300.0],["2013-08-29",22.7374,22.9259,22.4178,22.8193,11300.0],["2013-08-30",22.7538,22.9259,22.4998,22.5162,14200.0],["2013-09-03",22.8275,22.8275,21.8443,22.4097,13200.0],["2013-09-04",21.959,22.4506,21.918,22.2048,11700.0],["2013-09-05",21.959,22.3687,21.7951,21.959,16100.0],["2013-09-06",22.1311,22.4097,21.1396,22.3933,38700.0],["2013-09-09",22.4015,23.3437,21.959,23.2618,55500.0],["2013-09-10",23.2864,23.819,22.7374,23.7452,42200.0],["2013-09-11",23.7862,24.7776,23.27,24.5974,39000.0],["2013-09-12",24.3352,25.6461,24.2204,25.0644,35000.0],["2013-09-13",25.048,25.597,24.8186,25.4003,62200.0],["2013-09-16",24.5564,24.6465,23.3355,23.6797,126700.0],["2013-09-17",23.1389,23.6633,22.1638,22.9586,77000.0],["2013-09-18",22.975,23.0815,22.508,22.8685,37400.0],["2013-09-19",22.7456,23.4257,22.5244,23.4093,45400.0],["2013-09-20",23.3519,23.7616,22.6637,23.229,1364100.0],["2013-09-23",23.6797,24.5154,23.3437,24.3352,386000.0],["2013-09-24",24.4417,24.7776,24.1959,24.5728,128500.0],["2013-09-25",24.6711,25.4823,23.8927,25.4167,126200.0],["2013-09-26",25.5642,26.7769,25.3102,26.1705,207300.0],["2013-09-27",26.1705,26.826,25.8838,25.9493,241200.0],["2013-09-30",25.892,26.0886,24.8432,26.0558,133800.0],["2013-10-01",26.1542,26.7933,26.0804,26.6294,193100.0],["2013-10-02",26.5556,26.7687,25.851,26.0312,129300.0],["2013-10-03",26.064,26.5475,25.8592,26.1623,49200.0],["2013-10-04",26.2852,26.2934,25.9165,26.1542,60400.0],["2013-10-07",25.9985,26.2033,25.4659,26.0149,56300.0],["2013-10-08",26.0149,26.0476,25.4577,25.81,158700.0],["2013-10-09",25.8756,26.064,25.1136,25.9411,103000.0],["2013-10-10",26.2607,26.8588,26.0312,26.1787,170400.0],["2013-10-11",26.1623,26.359,25.6134,26.0886,87500.0],["2013-10-14",26.0886,26.8506,25.9165,26.4245,95700.0],["2013-10-15",26.4327,27.2849,26.4327,26.8178,106100.0],["2013-10-16",26.8342,27.121,26.5147,26.9653,159300.0],["2013-10-17",26.8834,27.4569,26.1951,27.3668,102300.0],["2013-10-18",27.4815,28.0879,27.162,27.6454,110200.0],["2013-10-21",27.629,28.2599,27.0309,27.2111,123800.0],["2013-10-22",27.3914,28.391,26.8998,27.7601,99300.0],["2013-10-23",27.6372,28.137,27.5225,27.7765,51300.0],["2013-10-24",27.7273,27.8502,27.2193,27.3996,75900.0],["2013-10-25",27.5471,27.5635,27.08,27.4897,47300.0],["2013-10-28",27.5471,27.9813,27.2193,27.6454,109700.0],["2013-10-29",27.6536,27.7028,26.6048,27.2357,129700.0],["2013-10-30",27.334,27.4897,26.3754,26.4819,62900.0],["2013-10-31",26.3262,26.4819,24.073,26.2279,288600.0],["2013-11-01",26.1378,26.7523,26.1214,26.5556,82800.0],["2013-11-04",26.5556,26.8506,26.2279,26.5556,67400.0],["2013-11-05",26.5311,26.7359,26.0394,26.3016,115500.0],["2013-11-06",26.359,26.5802,25.7281,26.2197,36500.0],["2013-11-07",26.3508,26.3508,25.4331,25.7936,52900.0],["2013-11-08",25.7772,26.0476,25.5314,25.8264,19000.0],["2013-11-11",25.8592,25.9002,25.4987,25.6707,35600.0],["2013-11-12",25.6789,25.892,24.9251,25.0234,37000.0],["2013-11-13",24.9251,25.81,24.8186,25.7527,33200.0],["2013-11-14",25.8264,26.3508,25.6134,26.2197,15500.0],["2013-11-15",26.146,26.9735,26.1132,26.8506,29000.0],["2013-11-18",26.8506,27.0145,25.9985,26.6622,57000.0],["2013-11-19",26.5884,27.842,26.2525,27.0473,77900.0],["2013-11-20",27.0718,27.0718,26.4164,26.5556,6200.0],["2013-11-21",26.6294,27.0637,26.4491,26.7687,28600.0],["2013-11-22",26.8342,26.8342,26.2279,26.3836,19600.0],["2013-11-25",26.3754,27.1702,26.3754,26.908,10300.0],["2013-11-26",26.8752,27.2767,26.7277,26.8342,58100.0],["2013-11-27",26.826,27.5635,26.5802,27.5635,61500.0],["2013-11-29",27.6946,28.1534,27.3095,27.5553,7000.0],["2013-12-02",27.0718,27.588,26.5556,26.7113,12300.0],["2013-12-03",25.6461,25.6625,24.7448,24.9497,68400.0],["2013-12-04",24.9005,26.1214,24.4417,25.8264,68700.0],["2013-12-05",26.7523,26.826,25.4659,26.2197,1166800.0],["2013-12-06",26.3426,27.0555,26.1378,27.0227,131800.0],["2013-12-09",26.9571,27.6126,26.3016,26.8096,85200.0],["2013-12-10",26.826,27.4078,26.4327,27.0473,215400.0],["2013-12-11",27.0473,27.1784,26.6458,26.8178,59500.0],["2013-12-12",26.826,27.0391,26.3754,26.6949,29500.0],["2013-12-13",26.6867,26.6867,26.2361,26.4819,41300.0],["2013-12-16",26.4983,26.5802,26.2197,26.2853,85100.0],["2013-12-17",26.3836,27.3586,26.3754,27.0964,248300.0],["2013-12-18",27.0718,27.924,27.0391,27.7765,169700.0],["2013-12-19",27.6618,27.8994,27.2275,27.6126,52100.0],["2013-12-20",27.6208,28.0141,27.4406,27.9076,189500.0],["2013-12-23",27.9158,28.5385,27.334,28.0469,58800.0],["2013-12-24",27.9895,28.0551,27.7028,27.8584,51700.0],["2013-12-26",27.9158,27.9158,27.4897,27.8175,31100.0],["2013-12-27",27.7683,27.8994,27.5553,27.8502,35100.0],["2013-12-30",27.7601,27.8584,27.5471,27.8339,20500.0],["2013-12-31",27.8257,27.883,27.6372,27.8011,67600.0],["2014-01-02",27.8093,27.8093,26.9162,26.9899,27700.0],["2014-01-03",27.1538,28.2026,26.9817,28.1042,101900.0],["2014-01-06",28.219,28.6204,27.5798,27.924,132400.0],["2014-01-07",27.9158,28.6778,27.8994,28.6368,72600.0],["2014-01-08",28.6778,29.2596,28.1862,29.0711,145600.0],["2014-01-09",29.0957,29.448,28.7597,29.3661,74000.0],["2014-01-10",29.3251,29.6856,29.1776,29.4398,186200.0],["2014-01-13",29.4562,29.4562,28.7352,28.8908,59900.0],["2014-01-14",28.8908,29.235,28.5139,28.727,114300.0],["2014-01-15",28.5631,28.6778,27.9977,28.6041,178800.0],["2014-01-16",28.4648,28.686,28.1452,28.2026,53500.0],["2014-01-17",28.1616,28.6122,27.5717,28.3664,93500.0],["2014-01-21",28.3664,29.0383,27.9404,28.4074,67700.0],["2014-01-22",28.6368,29.2514,28.4156,28.7024,55800.0],["2014-01-23",28.6696,29.0137,27.7765,28.4566,134500.0],["2014-01-24",28.2271,28.6778,27.588,27.6864,122300.0],["2014-01-27",27.7929,28.0715,27.4406,27.7929,89300.0],["2014-01-28",27.8912,28.1862,27.6454,27.8584,197600.0],["2014-01-29",27.5389,27.9486,26.6622,26.9489,115800.0],["2014-01-30",26.9244,27.7847,26.3098,27.3668,120400.0],["2014-01-31",26.9162,27.375,26.7523,27.2275,71400.0],["2014-02-03",27.2767,27.4324,25.9903,26.4,72800.0],["2014-02-04",26.6048,26.6294,25.9493,26.3508,65200.0],["2014-02-05",26.2525,26.5475,25.302,25.851,94100.0],["2014-02-06",26.0312,26.7769,25.3348,26.6949,72000.0],["2014-02-07",26.7113,27.6618,26.5474,27.375,52300.0],["2014-02-10",27.4897,27.4897,26.7195,27.2849,34600.0],["2014-02-11",27.3914,27.9977,27.2603,27.375,45400.0],["2014-02-12",27.4897,27.7355,27.0718,27.3013,79900.0],["2014-02-13",26.8178,27.965,26.8178,27.5553,43700.0],["2014-02-14",27.5553,27.5553,26.6949,27.334,54500.0],["2014-02-18",27.3914,27.8093,26.8752,27.7847,22600.0],["2014-02-19",27.6126,28.3091,27.2849,27.4979,56700.0],["2014-02-20",27.4897,27.4897,24.4335,25.9903,535700.0],["2014-02-21",26.0558,27.1538,25.81,26.3016,87400.0],["2014-02-24",26.2525,26.5802,25.8182,26.1296,208700.0],["2014-02-25",26.0804,26.6458,26.064,26.0722,97400.0],["2014-02-26",26.1623,26.1623,25.4577,25.5642,119100.0],["2014-02-27",25.6298,25.8264,24.6547,24.7694,227100.0],["2014-02-28",24.8432,25.0808,24.6219,24.7285,129100.0],["2014-03-03",24.581,24.7285,24.4745,24.6547,83200.0],["2014-03-04",24.9415,24.9415,23.5813,23.5977,408300.0],["2014-03-05",23.6797,25.0562,23.6797,24.8022,187200.0],["2014-03-06",24.9415,25.0808,24.5646,24.8268,110300.0],["2014-03-07",25.0398,25.0972,24.6957,24.8923,58400.0],["2014-03-10",24.9415,25.1218,24.7285,24.8514,72300.0],["2014-03-11",25.0152,25.2529,24.2368,24.4417,101700.0],["2014-03-12",23.8026,24.5154,22.1557,23.016,435700.0],["2014-03-13",23.0651,23.0651,20.4759,20.7381,1013500.0],["2014-03-14",20.7381,21.3773,19.4763,20.0335,504500.0],["2014-03-17",20.3039,20.7791,20.0745,20.5415,110300.0],["2014-03-18",20.689,21.8033,20.689,21.5657,125600.0],["2014-03-19",21.5657,21.5657,21.0495,21.2216,89400.0],["2014-03-20",21.2707,21.492,20.2875,21.3035,195300.0],["2014-03-21",21.5002,21.5002,20.8201,21.4264,200800.0],["2014-03-24",21.3117,21.3363,20.7218,21.1314,106600.0],["2014-03-25",21.3035,22.0573,21.1806,21.9426,190800.0],["2014-03-26",22.0819,22.0819,20.8119,21.1888,188800.0],["2014-03-27",21.2216,21.2216,20.1728,20.3612,133900.0],["2014-03-28",20.4432,20.6562,19.8614,20.1236,148000.0],["2014-03-31",20.2301,20.4841,19.9352,20.2056,200300.0],["2014-04-01",20.2957,20.5415,19.6074,19.7877,274300.0],["2014-04-02",19.886,19.9843,19.5337,19.5746,186800.0],["2014-04-03",19.6648,19.7959,19.5255,19.6566,406200.0],["2014-04-04",19.8205,19.8205,19.1732,19.2141,136100.0],["2014-04-07",19.1732,19.2141,18.4357,18.6324,67400.0],["2014-04-08",18.6406,19.083,18.6406,18.7799,70500.0],["2014-04-09",18.8946,18.911,18.4357,18.5259,99700.0],["2014-04-10",18.575,18.657,17.8704,17.9851,107800.0],["2014-04-11",17.8294,18.0588,17.6983,17.8704,75000.0],["2014-04-14",17.9277,18.0834,17.7557,17.9851,92700.0],["2014-04-15",18.0916,18.1899,17.6409,17.8458,151000.0],["2014-04-16",18.0179,18.1326,17.9195,18.0097,114600.0],["2014-04-17",18.0097,18.067,17.854,17.9851,91500.0],["2014-04-21",17.9687,18.0588,17.7802,18.026,48700.0],["2014-04-22",18.026,18.3784,17.9277,18.3374,165300.0],["2014-04-23",18.3538,18.6406,18.1244,18.403,98500.0],["2014-04-24",18.4931,18.5996,17.8949,17.9687,61000.0],["2014-04-25",17.9523,18.2145,17.6246,18.0506,68100.0],["2014-04-28",18.0916,18.3702,18.0179,18.2801,83100.0],["2014-04-29",18.3866,18.4439,17.9769,18.108,51800.0],["2014-04-30",13.9292,13.9292,12.1102,12.5691,1279300.0],["2014-05-01",12.7084,13.0115,12.3315,12.5363,465800.0],["2014-05-02",12.5363,12.6264,12.1102,12.3069,316500.0],["2014-05-05",12.4052,12.4544,12.0856,12.2741,231400.0],["2014-05-06",12.2905,12.4462,11.9136,12.0201,196100.0],["2014-05-07",12.0201,12.1348,11.5612,11.8562,306000.0],["2014-05-08",11.848,11.9136,11.6022,11.6842,161600.0],["2014-05-09",11.6432,12.0447,11.6022,11.9627,267300.0],["2014-05-12",11.9709,12.2905,11.9709,12.143,159200.0],["2014-05-13",12.184,12.4216,11.9955,12.2495,167900.0],["2014-05-14",12.2741,12.2741,11.9136,12.0529,379600.0],["2014-05-15",11.9545,12.0201,11.7579,11.8562,114000.0],["2014-05-16",11.7989,11.8644,11.4138,11.5285,139100.0],["2014-05-19",11.5449,11.8972,11.4957,11.8398,94200.0],["2014-05-20",11.8398,11.8972,11.5285,11.5531,91200.0],["2014-05-21",11.6432,11.7087,11.5449,11.5531,44800.0],["2014-05-22",11.5531,11.7825,11.4629,11.5776,100500.0],["2014-05-23",11.635,11.7005,11.4138,11.5694,89300.0],["2014-05-27",11.7169,11.9545,11.5858,11.635,136700.0],["2014-05-28",11.635,11.8808,11.5613,11.7743,178000.0],["2014-05-29",11.93,11.9545,11.5694,11.7087,208000.0],["2014-05-30",11.6514,11.7989,11.594,11.7907,116800.0],["2014-06-02",11.7415,11.9136,11.6268,11.8808,137100.0],["2014-06-03",11.7661,11.93,11.7579,11.8071,99800.0],["2014-06-04",11.7169,11.8234,11.5531,11.5694,76000.0],["2014-06-05",11.6514,11.8234,11.5694,11.7989,123700.0],["2014-06-06",11.8726,11.9873,11.7333,11.7661,89300.0],["2014-06-09",11.7087,11.93,11.635,11.8153,98200.0],["2014-06-10",11.8644,11.8726,11.6186,11.7169,110200.0],["2014-06-11",11.635,11.8153,11.5531,11.7579,170500.0],["2014-06-12",11.7907,11.8562,11.7005,11.8071,101800.0],["2014-06-13",11.8398,11.9218,11.6842,11.8726,236000.0],["2014-06-16",11.848,12.5035,11.8398,12.3888,307100.0],["2014-06-17",12.3478,12.5609,12.1676,12.5281,377800.0],["2014-06-18",12.5855,12.6264,12.3396,12.5117,139800.0],["2014-06-19",12.5773,12.5773,12.2086,12.3396,128800.0],["2014-06-20",12.3642,12.4544,12.2741,12.3806,172300.0],["2014-06-23",12.4462,12.5855,12.2823,12.3069,98600.0],["2014-06-24",12.3151,12.7985,12.2987,12.5855,142700.0],["2014-06-25",12.4953,12.6838,12.356,12.4544,103700.0],["2014-06-26",12.4953,12.5527,12.1922,12.4462,102800.0],["2014-06-27",12.356,12.6592,12.3396,12.3478,608600.0],["2014-06-30",12.356,12.8067,12.2823,12.6756,160000.0],["2014-07-01",12.6592,13.2573,12.6592,13.1754,127200.0],["2014-07-02",13.118,14.1177,13.118,13.9538,280700.0],["2014-07-03",14.0112,14.1586,13.5769,13.9374,162000.0],["2014-07-07",13.8801,13.8801,13.118,13.372,190100.0],["2014-07-08",13.2983,13.3475,12.5609,12.7248,230600.0],["2014-07-09",12.7493,12.9296,12.4953,12.61,124400.0],["2014-07-10",12.3888,12.4871,12.3069,12.397,204100.0],["2014-07-11",12.3478,12.5035,12.0856,12.3642,269800.0],["2014-07-14",12.4707,12.5199,12.3233,12.3642,92000.0],["2014-07-15",12.3806,12.5363,12.184,12.2167,124400.0],["2014-07-16",12.2495,12.5936,12.2167,12.5609,137400.0],["2014-07-17",12.5035,12.5363,12.2331,12.2577,96400.0],["2014-07-18",12.2249,12.4544,12.102,12.4052,162500.0],["2014-07-21",12.3069,12.7247,12.1676,12.6346,108900.0],["2014-07-22",12.651,13.0033,12.61,12.8477,156600.0],["2014-07-23",12.864,13.3393,12.864,13.0525,124200.0],["2014-07-24",13.0689,13.1918,12.7739,12.9214,86400.0],["2014-07-25",12.8477,12.8886,12.5527,12.7084,84900.0],["2014-07-28",12.7002,12.8313,12.5609,12.5691,79100.0],["2014-07-29",12.6018,12.7329,12.4953,12.6182,88300.0],["2014-07-30",12.6838,13.2,12.61,13.118,175300.0],["2014-07-31",13.0115,13.3802,12.7002,13.3229,565200.0],["2014-08-01",13.3147,13.3147,12.7657,12.9132,442400.0],["2014-08-04",12.9214,13.118,12.8722,12.946,167900.0],["2014-08-05",12.8477,13.1099,12.8395,12.9951,135300.0],["2014-08-06",12.9951,13.5523,12.9951,13.4458,188500.0],["2014-08-07",13.4458,13.6834,13.1017,13.2655,95300.0],["2014-08-08",13.2164,13.3639,13.0935,13.2328,76200.0],["2014-08-11",13.2409,13.7653,13.0689,13.5277,175900.0],["2014-08-12",13.4868,13.626,13.0771,13.2164,142600.0],["2014-08-13",13.2246,13.5277,13.0935,13.5031,131500.0],["2014-08-14",13.5441,14.0767,13.3393,13.9128,197500.0],["2014-08-15",14.003,14.3963,13.6424,13.8391,142300.0],["2014-08-18",13.9128,14.216,13.8801,14.1341,109900.0],["2014-08-19",14.1668,14.1668,13.8555,13.8964,89100.0],["2014-08-20",13.8719,13.9702,13.6916,13.7981,65300.0],["2014-08-21",13.7817,14.0931,13.5687,13.9292,51200.0],["2014-08-22",13.8801,13.9292,13.5769,13.6834,77500.0],["2014-08-25",13.7326,13.9128,13.6588,13.7162,44800.0],["2014-08-26",13.7162,13.9374,13.6834,13.7653,74900.0],["2014-08-27",13.8145,13.8145,13.5031,13.5605,128300.0],["2014-08-28",13.5441,13.7817,13.495,13.6424,44700.0],["2014-08-29",13.6916,13.9538,13.5277,13.9292,62200.0],["2014-09-02",13.9456,14.2979,13.8882,14.1996,97400.0],["2014-09-03",14.216,14.2815,13.8964,14.0931,243500.0],["2014-09-04",14.1668,14.2652,14.1341,14.2406,106800.0],["2014-09-05",14.3881,14.9944,14.3635,14.5355,140600.0],["2014-09-08",14.4126,14.4372,14.1095,14.3143,85000.0],["2014-09-09",14.257,14.2734,13.9538,14.175,97300.0],["2014-09-10",14.2324,14.683,14.1914,14.6175,87300.0],["2014-09-11",14.6339,15.0517,14.6093,14.978,108100.0],["2014-09-12",15.019,15.5679,15.0026,15.486,203200.0],["2014-09-15",15.527,16.0596,15.527,15.7072,276800.0],["2014-09-16",15.6663,15.6827,15.1173,15.4532,331300.0],["2014-09-17",15.4205,15.5679,15.0763,15.5024,130000.0],["2014-09-18",15.5925,15.8383,15.3795,15.527,139800.0],["2014-09-19",15.5598,15.6417,15.0599,15.2402,147400.0],["2014-09-22",15.1173,15.1173,14.8141,14.9616,70700.0],["2014-09-23",14.9125,14.9698,14.5437,14.5765,93600.0],["2014-09-24",14.5519,14.9125,14.4864,14.8551,88600.0],["2014-09-25",14.8141,14.9616,14.3717,14.6748,100300.0],["2014-09-26",14.683,14.9288,14.5437,14.683,120800.0],["2014-09-29",14.5274,14.7404,14.47,14.6257,77700.0],["2014-09-30",14.6503,14.8305,14.429,14.7076,87900.0],["2014-10-01",14.7404,14.8961,14.429,14.5519,110000.0],["2014-10-02",14.511,14.9043,14.47,14.7814,90100.0],["2014-10-03",14.8961,14.9698,14.5274,14.5683,39000.0],["2014-10-06",14.5601,14.8059,14.3799,14.6912,60700.0],["2014-10-07",14.5437,14.7814,14.2815,14.5192,80900.0],["2014-10-08",14.4044,14.9125,14.1832,14.8797,158700.0],["2014-10-09",14.8305,14.8305,13.8719,13.9538,173000.0],["2014-10-10",13.9292,14.1341,13.7408,13.8719,131800.0],["2014-10-13",13.9292,14.2242,13.9292,14.1013,95800.0],["2014-10-14",14.1504,14.7076,14.1504,14.429,108100.0],["2014-10-15",14.1832,15.0517,14.1013,14.724,114500.0],["2014-10-16",14.5765,14.7814,14.3799,14.4536,115000.0],["2014-10-17",14.5683,14.6421,14.2488,14.2979,97900.0],["2014-10-20",14.257,14.3553,14.0193,14.1504,88500.0],["2014-10-21",14.1586,14.2242,13.8801,14.0603,135300.0],["2014-10-22",14.0849,14.429,14.0849,14.1668,42200.0],["2014-10-23",14.3061,14.6093,14.2652,14.511,77900.0],["2014-10-24",14.5519,14.6011,14.1504,14.1668,40900.0],["2014-10-27",14.1259,14.257,13.7899,13.921,121500.0],["2014-10-28",13.9948,14.5355,13.9292,14.5274,125200.0],["2014-10-29",14.4946,14.8469,14.47,14.6748,72500.0],["2014-10-30",14.6175,15.0108,14.6175,14.7404,105000.0],["2014-10-31",10.3404,10.6518,9.1441,9.5538,2797700.0],["2014-11-03",9.7341,9.9143,9.2588,9.6112,473100.0],["2014-11-04",9.6112,9.6767,9.1851,9.2424,211100.0],["2014-11-05",9.267,10.4797,9.267,10.0946,668700.0],["2014-11-06",10.029,10.3896,10.0045,10.2339,277300.0],["2014-11-07",10.2912,10.2912,10.0536,10.0946,215900.0],["2014-11-10",10.1519,10.2339,9.8734,10.0864,147200.0],["2014-11-11",10.1192,10.1192,9.9143,10.029,102400.0],["2014-11-12",9.9717,10.1274,9.8816,10.1028,124100.0],["2014-11-13",10.1437,10.2011,9.9553,10.1274,121300.0],["2014-11-14",10.1028,10.4633,10.029,10.324,129100.0],["2014-11-17",10.283,10.4305,10.2421,10.324,207500.0],["2014-11-18",10.324,10.7747,10.2421,10.3977,170800.0],["2014-11-19",10.365,10.4141,10.1028,10.1765,133500.0],["2014-11-20",10.1683,10.4633,10.07,10.3076,114600.0],["2014-11-21",10.5207,10.8648,10.3814,10.8238,305400.0],["2014-11-24",10.791,11.0369,10.7009,11.0205,275100.0],["2014-11-25",11.0614,11.168,10.7747,11.0287,212800.0],["2014-11-26",10.9631,11.5121,10.9303,11.4793,284800.0],["2014-11-28",11.4465,11.4711,11.0369,11.1106,66500.0],["2014-12-01",11.7251,11.7251,11.2663,11.4465,227200.0],["2014-12-02",11.4302,11.5531,11.2417,11.3892,171600.0],["2014-12-03",11.3728,11.4547,10.9795,11.0942,170300.0],["2014-12-04",11.0369,11.0451,10.8074,10.9385,138400.0],["2014-12-05",10.9549,11.2581,10.9549,11.1352,64500.0],["2014-12-08",11.0696,11.086,10.8156,10.8976,185000.0],["2014-12-09",10.7419,10.9877,10.4469,10.9631,151400.0],["2014-12-10",10.9549,11.1434,10.8894,11.0614,160100.0],["2014-12-11",11.0614,11.1843,10.7419,10.7829,73700.0],["2014-12-12",10.6518,10.7583,10.5288,10.6599,87000.0],["2014-12-15",10.6599,10.9303,10.3404,10.8648,231700.0],["2014-12-16",10.8238,11.3564,10.6681,11.1106,136700.0],["2014-12-17",11.086,12.0365,11.0205,12.0365,126000.0],["2014-12-18",12.3315,13.0361,11.93,13.0033,187900.0],["2014-12-19",12.9542,13.1099,12.5527,12.7903,280700.0],["2014-12-22",12.8477,12.9132,12.5363,12.8395,172000.0],["2014-12-23",12.8313,13.0853,12.7329,12.8231,146700.0],["2014-12-24",12.7821,13.1918,12.6838,13.1262,53500.0],["2014-12-26",13.159,13.2164,12.6674,12.905,125000.0],["2014-12-29",12.8395,12.9951,12.3806,12.8067,153100.0],["2014-12-30",12.7411,12.9951,12.356,12.692,161000.0],["2014-12-31",12.6756,13.2,12.2741,12.9542,291800.0],["2015-01-02",12.9951,13.3229,12.5691,12.6018,131400.0],["2015-01-05",12.5855,12.7329,12.1758,12.4871,161400.0],["2015-01-06",12.3806,12.6346,11.9545,12.1184,126700.0],["2015-01-07",12.143,12.3642,11.7251,12.1922,196200.0],["2015-01-08",12.2987,12.9214,12.2905,12.8558,226200.0],["2015-01-09",12.8968,12.9706,12.5855,12.7575,109600.0],["2015-01-12",12.7411,12.7411,12.184,12.3724,152900.0],["2015-01-13",12.4707,12.5773,12.2167,12.5691,122300.0],["2015-01-14",12.5117,13.0607,12.4789,12.946,74000.0],["2015-01-15",12.905,12.9214,12.3642,12.692,157200.0],["2015-01-16",12.6428,13.0525,12.6428,12.8067,148800.0],["2015-01-20",12.7493,12.864,12.3806,12.5691,87300.0],["2015-01-21",12.6182,12.9378,12.5773,12.7493,70900.0],["2015-01-22",12.7411,13.0115,12.6182,12.7657,77700.0],["2015-01-23",12.7657,12.905,12.2577,12.5937,90700.0],["2015-01-26",12.5609,12.5609,12.2004,12.2823,51200.0],["2015-01-27",12.1348,12.5445,11.8234,12.397,78800.0],["2015-01-28",12.3642,12.5445,11.8562,12.0283,110100.0],["2015-01-29",12.1184,12.2495,11.9054,12.1922,42700.0],["2015-01-30",12.0938,12.2659,11.8972,11.9054,187600.0],["2015-02-02",12.0037,12.0693,11.7415,11.9955,56600.0],["2015-02-03",12.1102,12.7166,12.0447,12.6838,80100.0],["2015-02-04",12.6838,12.7247,12.4216,12.4626,45900.0],["2015-02-05",12.5199,12.8968,12.5199,12.7493,53600.0],["2015-02-06",12.7739,12.8886,12.5773,12.7002,58100.0],["2015-02-09",12.5773,12.5773,12.2823,12.397,112200.0],["2015-02-10",12.4707,12.692,12.2659,12.4707,92800.0],["2015-02-11",12.6428,12.6592,12.2004,12.2659,259400.0],["2015-02-12",12.3642,12.4134,12.2004,12.2249,89900.0],["2015-02-13",12.2331,13.3311,12.2331,13.0115,289600.0],["2015-02-17",13.0771,13.413,13.0771,13.1098,145400.0],["2015-02-18",13.0853,13.4704,13.0771,13.2409,92000.0],["2015-02-19",13.1672,13.5687,13.1672,13.4048,70000.0],["2015-02-20",13.4294,13.5195,13.0607,13.2246,62600.0],["2015-02-23",13.1918,13.372,12.8886,13.372,65800.0],["2015-02-24",13.3475,13.5195,13.1754,13.2573,75900.0],["2015-02-25",13.2328,13.3393,13.0607,13.1098,41700.0],["2015-02-26",13.0935,13.1017,12.9542,13.0033,47600.0],["2015-02-27",12.9624,13.2246,12.7493,12.7821,70300.0],["2015-03-02",12.7493,12.8804,12.6838,12.7657,119000.0],["2015-03-03",12.7657,13.2819,12.7575,12.9788,211100.0],["2015-03-04",12.9542,13.0525,12.7329,12.9132,78900.0],["2015-03-05",12.9378,13.0033,12.7903,12.8477,55900.0],["2015-03-06",12.7248,13.0525,12.7248,12.8149,59700.0],["2015-03-09",12.8149,13.4048,12.8149,13.2409,179500.0],["2015-03-10",12.4707,12.5035,11.5121,12.1676,445200.0],["2015-03-11",12.143,12.3806,11.7497,12.3396,129000.0],["2015-03-12",12.3396,12.8149,12.3396,12.692,176300.0],["2015-03-13",12.102,12.8558,11.9545,12.7411,179800.0],["2015-03-16",12.5691,12.6428,12.0693,12.4953,189000.0],["2015-03-17",12.7002,13.0361,12.4134,12.4298,151600.0],["2015-03-18",12.4216,12.5855,12.2413,12.3233,99800.0],["2015-03-19",12.3069,12.6018,12.2905,12.356,120300.0],["2015-03-20",12.4298,12.9869,12.4298,12.6428,122100.0],["2015-03-23",12.61,12.9624,12.6018,12.8968,114100.0],["2015-03-24",12.8558,12.9869,12.5117,12.946,45900.0],["2015-03-25",12.946,12.946,12.2167,12.2577,243800.0],["2015-03-26",12.2004,12.7084,11.5858,11.6596,387400.0],["2015-03-27",11.6268,12.143,11.2991,12.0283,185100.0],["2015-03-30",12.0529,12.1184,11.9136,12.0037,77200.0],["2015-03-31",12.0037,12.2905,12.0037,12.0938,74500.0],["2015-04-01",12.0283,12.1758,11.6022,11.9464,58600.0],["2015-04-02",11.889,12.0856,11.889,12.0365,37300.0],["2015-04-06",11.9382,12.0201,11.7825,11.848,151200.0],["2015-04-07",11.7087,11.8726,11.4547,11.7661,132100.0],["2015-04-08",11.7661,11.8398,11.3236,11.3564,108900.0],["2015-04-09",11.3072,11.5531,11.0205,11.5367,79300.0],["2015-04-10",11.5531,11.676,11.5285,11.676,47300.0],["2015-04-13",11.6596,11.8808,11.635,11.7579,59200.0],["2015-04-14",11.7415,11.8808,11.676,11.7497,63200.0],["2015-04-15",11.7661,12.1184,11.6842,12.0119,34500.0],["2015-04-16",12.0119,12.0611,11.8398,11.8398,25000.0],["2015-04-17",11.7579,11.9136,11.7169,11.7579,32200.0],["2015-04-20",11.7743,12.0856,11.6923,12.0037,18800.0],["2015-04-21",12.0201,12.0201,11.7579,11.889,58600.0],["2015-04-22",11.8972,12.0856,11.8808,12.0856,29400.0],["2015-04-23",12.0283,12.2085,11.7743,12.0938,63300.0],["2015-04-24",12.0938,12.0938,11.8972,12.0119,53300.0],["2015-04-27",12.0201,12.0201,11.7087,11.7989,34400.0],["2015-04-28",11.8316,12.1184,11.8153,11.9218,76300.0],["2015-04-29",12.5527,13.9538,12.397,13.3557,293300.0],["2015-04-30",13.3311,13.4622,12.9869,13.2328,180700.0],["2015-05-01",13.3147,13.9128,13.118,13.8719,158400.0],["2015-05-04",13.9374,13.9538,13.3639,13.413,96600.0],["2015-05-05",13.3639,13.5031,13.0771,13.3557,80600.0],["2015-05-06",13.372,13.6342,12.9296,13.6015,64500.0],["2015-05-07",13.5605,13.8473,13.4048,13.7244,55000.0],["2015-05-08",13.8145,13.8145,13.5687,13.6752,82000.0],["2015-05-11",13.6916,13.8227,13.5769,13.749,29500.0],["2015-05-12",13.7162,13.9538,13.4622,13.9456,62700.0],["2015-05-13",13.9702,14.0767,13.8801,14.0275,96300.0],["2015-05-14",14.0767,14.5355,14.0685,14.3799,58800.0],["2015-05-15",14.3881,14.3881,14.257,14.3553,51200.0],["2015-05-18",14.3963,14.6912,14.257,14.6011,121300.0],["2015-05-19",14.5765,14.6339,14.2979,14.511,62500.0],["2015-05-20",14.5274,14.6257,14.3389,14.5929,59500.0],["2015-05-21",14.5274,14.9452,14.4864,14.8223,154100.0],["2015-05-22",14.7568,14.8633,14.6339,14.765,28300.0],["2015-05-26",14.7404,14.7404,14.3307,14.6339,60100.0],["2015-05-27",14.6339,14.6666,14.4864,14.5847,60700.0],["2015-05-28",14.5519,14.5519,14.2979,14.3717,54200.0],["2015-05-29",14.3471,14.47,14.1586,14.2734,61200.0],["2015-06-01",14.4618,14.5437,14.1341,14.2734,82200.0],["2015-06-02",14.1996,14.5765,14.1996,14.3635,39000.0],["2015-06-03",14.3717,14.8961,14.2979,14.7486,268100.0],["2015-06-04",14.6666,14.7732,14.3471,14.5683,66200.0],["2015-06-05",14.5929,14.6994,14.3143,14.6257,46400.0],["2015-06-08",14.5847,14.937,14.5028,14.7486,102200.0],["2015-06-09",14.6994,14.8797,14.6421,14.7732,75800.0],["2015-06-10",14.8879,14.9125,14.7076,14.7486,94600.0],["2015-06-11",14.7322,14.8469,14.6748,14.765,62100.0],["2015-06-12",14.683,14.8305,14.6421,14.765,98300.0],["2015-06-15",14.6503,15.0681,14.4454,15.0272,75900.0],["2015-06-16",14.9616,15.1583,14.7977,15.0681,69300.0],["2015-06-17",15.4696,15.4696,14.8469,14.8633,79600.0],["2015-06-18",14.9452,15.0354,14.7732,14.8305,76300.0],["2015-06-19",14.8879,15.6499,14.7322,15.3303,149600.0],["2015-06-22",15.3303,15.7154,15.1501,15.6007,91600.0],["2015-06-23",15.6745,15.7318,15.5188,15.6663,31100.0],["2015-06-24",15.6007,15.7646,15.3795,15.6827,39000.0],["2015-06-25",15.5434,15.6253,15.1419,15.3058,65200.0],["2015-06-26",15.3139,15.445,14.724,14.8387,107900.0],["2015-06-29",14.7486,14.9125,14.5192,14.5683,87600.0],["2015-06-30",14.7322,14.7568,14.4372,14.6339,117800.0],["2015-07-01",14.765,15.0681,14.6339,14.7814,74800.0],["2015-07-02",14.8305,14.8305,14.2815,14.3799,42100.0],["2015-07-06",14.2324,14.429,14.0685,14.3881,60200.0],["2015-07-07",14.3799,14.4372,13.7326,14.3799,79700.0],["2015-07-08",14.2488,14.6175,14.0275,14.4454,60100.0],["2015-07-09",14.6503,14.6503,14.0849,14.1177,25200.0],["2015-07-10",14.2488,14.3143,14.0685,14.0931,35100.0],["2015-07-13",14.216,14.5847,14.2078,14.5274,50400.0],["2015-07-14",14.6339,14.6339,13.9456,14.2406,71700.0],["2015-07-15",14.2815,14.3225,14.0112,14.0521,19700.0],["2015-07-16",14.1013,14.3225,13.9948,14.1586,29100.0],["2015-07-17",14.1914,14.1914,13.5523,13.8555,70100.0],["2015-07-20",13.9128,14.0357,13.6179,14.0112,51900.0],["2015-07-21",14.0275,14.5356,13.9866,14.257,70300.0],["2015-07-22",14.2324,14.5601,14.0849,14.4864,59700.0],["2015-07-23",14.5355,14.5355,13.8145,14.2078,107300.0],["2015-07-24",14.8879,16.33,14.4372,15.6581,130300.0],["2015-07-27",15.8138,16.3873,15.4123,16.2726,90000.0],["2015-07-28",16.4037,16.6085,15.2976,15.9121,289000.0],["2015-07-29",15.9203,15.9612,15.6827,15.74,75400.0],["2015-07-30",15.6417,15.822,15.3877,15.7072,38000.0],["2015-07-31",15.7564,15.9694,15.7482,15.8301,68600.0],["2015-08-03",15.8138,16.3709,15.7564,16.0104,116000.0],["2015-08-04",16.0104,16.4447,15.8793,16.0432,55300.0],["2015-08-05",16.0841,16.2562,15.8629,15.8875,59200.0],["2015-08-06",15.4942,16.1087,15.4942,15.8547,42500.0],["2015-08-07",15.7482,15.9612,15.4614,15.7318,53500.0],["2015-08-10",15.8957,16.3791,15.6827,16.2234,51200.0],["2015-08-11",15.9367,15.9858,14.1259,14.3963,305400.0],["2015-08-12",14.3963,14.5765,13.9948,14.4454,80000.0],["2015-08-13",14.4782,14.5028,14.2815,14.4618,46100.0],["2015-08-14",14.3881,14.7158,14.3553,14.429,56000.0],["2015-08-17",14.3061,14.4126,13.749,13.9046,50800.0],["2015-08-18",13.962,13.962,13.5687,13.6506,47000.0],["2015-08-19",13.5113,13.5113,12.7247,13.0033,102600.0],["2015-08-20",13.0033,14.0521,12.8886,13.0443,91900.0],["2015-08-21",12.8395,12.9706,12.6346,12.9378,68000.0],["2015-08-24",12.4298,12.5609,12.2413,12.2577,89100.0],["2015-08-25",12.5527,12.5527,11.676,11.9873,139700.0],["2015-08-26",12.2577,12.5937,11.8972,12.438,161100.0],["2015-08-27",12.5609,13.2409,12.5035,13.1344,226600.0],["2015-08-28",13.1836,13.921,13.0935,13.7408,208600.0],["2015-08-31",13.6834,13.7981,13.372,13.5195,227100.0],["2015-09-01",13.413,13.5195,13.1262,13.1672,58400.0],["2015-09-02",13.4212,13.8555,13.0525,13.2491,148300.0],["2015-09-03",13.3393,13.5523,12.8395,12.9132,61500.0],["2015-09-04",12.8558,12.9296,12.5117,12.6346,79100.0],["2015-09-08",12.7739,12.9132,12.3806,12.5363,45400.0],["2015-09-09",12.692,12.9132,12.5527,12.7493,84900.0],["2015-09-10",12.7493,12.9624,12.5855,12.7739,60200.0],["2015-09-11",12.7166,12.864,12.6592,12.7248,37500.0],["2015-09-14",12.7493,12.9214,12.6182,12.8558,119800.0],["2015-09-15",12.905,12.9378,12.651,12.7493,47900.0],["2015-09-16",12.7411,12.864,12.5937,12.7411,50400.0],["2015-09-17",12.7493,13.0443,12.7166,12.8149,72600.0],["2015-09-18",12.6182,13.1344,12.5855,13.0279,118800.0],["2015-09-21",13.3147,14.3061,13.1918,13.3147,179900.0],["2015-09-22",13.1508,13.495,13.1344,13.2409,59500.0],["2015-09-23",13.6015,14.0931,13.0935,13.1017,243400.0],["2015-09-24",13.0525,13.2983,12.9624,13.0853,105800.0],["2015-09-25",13.1754,13.3065,12.5281,12.6018,127600.0],["2015-09-28",12.5609,12.6674,11.8234,12.0283,81400.0],["2015-09-29",12.0611,12.6018,11.7743,12.4052,136000.0],["2015-09-30",12.61,12.7985,12.397,12.7002,140200.0],["2015-10-01",12.7002,12.946,12.6182,12.7575,72300.0],["2015-10-02",12.7166,12.7166,12.143,12.6428,115100.0],["2015-10-05",12.7166,13.1426,12.61,12.9542,81700.0],["2015-10-06",12.7903,12.9951,12.3806,12.7575,65100.0],["2015-10-07",12.8722,13.2,12.8558,13.1836,78200.0],["2015-10-08",13.2,13.3639,13.0033,13.159,111800.0],["2015-10-09",13.2,13.4376,13.0935,13.3393,35700.0],["2015-10-12",13.3147,13.3557,13.1836,13.2491,29500.0],["2015-10-13",13.118,13.2246,13.0443,13.0443,45600.0],["2015-10-14",13.0689,13.1918,12.9214,13.1017,63700.0],["2015-10-15",13.118,13.5277,13.0361,13.5031,51000.0],["2015-10-16",13.5523,13.5523,13.1262,13.3311,57900.0],["2015-10-19",13.2901,13.413,13.1262,13.3966,39500.0],["2015-10-20",13.3557,13.5605,13.3229,13.4704,83800.0],["2015-10-21",13.4786,13.5687,13.2409,13.3393,66400.0],["2015-10-22",13.4622,13.6097,13.1426,13.3884,78900.0],["2015-10-23",13.1262,13.454,12.6182,13.3475,136800.0],["2015-10-26",13.2409,13.5933,13.0935,13.4704,104700.0],["2015-10-27",13.372,13.5851,13.2328,13.3802,62900.0],["2015-10-28",13.4458,13.9538,13.3639,13.8883,113200.0],["2015-10-29",13.8555,14.0849,13.5523,13.8801,81200.0],["2015-10-30",13.8555,13.8555,13.2901,13.3639,133500.0],["2015-11-02",13.3065,13.7408,13.3065,13.6097,82900.0],["2015-11-03",13.6097,13.7981,13.5687,13.626,101400.0],["2015-11-04",13.7162,13.921,13.5687,13.7981,73400.0],["2015-11-05",13.8391,14.0193,13.708,13.9784,53800.0],["2015-11-06",13.9538,14.4372,13.8473,14.3799,52300.0],["2015-11-09",14.3799,14.4372,13.9046,14.0521,48900.0],["2015-11-10",14.0439,14.1504,13.8309,13.9784,71200.0],["2015-11-11",13.9784,14.1013,13.5933,13.6998,56600.0],["2015-11-12",13.5851,13.7326,13.2164,13.3229,74700.0],["2015-11-13",13.2655,13.3229,12.4544,12.6756,116200.0],["2015-11-16",12.6428,12.7903,12.1922,12.5363,177300.0],["2015-11-17",12.6756,12.9542,12.3396,12.7084,103500.0],["2015-11-18",12.8395,12.8395,12.5691,12.6756,38800.0],["2015-11-19",12.6428,12.6428,12.397,12.4544,35600.0],["2015-11-20",12.5117,12.7411,12.4298,12.5117,49400.0],["2015-11-23",12.6182,12.6182,12.1922,12.3069,79900.0],["2015-11-24",12.2741,12.4216,12.2495,12.397,86500.0],["2015-11-25",12.3642,12.8313,12.3642,12.8067,29700.0],["2015-11-27",12.8313,12.9542,12.6592,12.905,15800.0],["2015-11-30",12.8886,13.0197,12.7903,12.864,41300.0],["2015-12-01",12.9296,12.9624,12.692,12.9132,36400.0],["2015-12-02",12.9378,13.0279,12.8313,12.8722,29400.0],["2015-12-03",12.8477,12.946,12.397,12.4953,52600.0],["2015-12-04",12.4871,12.7821,12.4871,12.7248,25400.0],["2015-12-07",12.7657,12.8067,12.3888,12.4462,59400.0],["2015-12-08",12.3233,12.5609,12.2004,12.2823,41500.0],["2015-12-09",12.3233,12.4052,12.1758,12.2659,38500.0],["2015-12-10",12.2495,12.3888,12.184,12.2413,30300.0],["2015-12-11",12.0447,12.143,11.8153,11.8316,57200.0],["2015-12-14",11.848,11.9791,11.5285,11.6596,67700.0],["2015-12-15",11.7661,12.0119,11.7005,11.93,74900.0],["2015-12-16",12.0529,12.3233,11.8316,11.8644,59900.0],["2015-12-17",11.9709,12.2331,11.4875,11.5776,67800.0],["2015-12-18",11.5039,11.6022,11.3892,11.3892,114900.0],["2015-12-21",11.4383,11.5776,11.3892,11.5694,49500.0],["2015-12-22",11.5531,11.7661,11.4711,11.7005,48800.0],["2015-12-23",11.7825,12.0693,11.7087,12.0365,43600.0],["2015-12-24",12.0447,12.7247,12.0447,12.7084,34600.0],["2015-12-28",12.7002,12.8313,12.0529,12.4707,82600.0],["2015-12-29",12.5773,12.7903,12.2249,12.7493,56000.0],["2015-12-30",12.7002,12.7821,12.2823,12.4707,93700.0],["2015-12-31",12.4953,12.8558,12.4953,12.6756,71600.0],["2016-01-04",12.438,12.438,11.9054,12.0856,82200.0],["2016-01-05",12.1184,12.1184,11.8316,12.0119,64400.0],["2016-01-06",11.8234,12.0611,11.8234,11.9545,49800.0],["2016-01-07",11.7169,11.8234,11.5039,11.635,56500.0],["2016-01-08",11.6924,11.7005,11.3892,11.4465,80000.0],["2016-01-11",11.4793,11.5449,11.34,11.4793,74400.0],["2016-01-12",11.6104,11.7333,11.3236,11.6432,106800.0],["2016-01-13",11.6432,11.6678,11.127,11.2499,161500.0],["2016-01-14",11.3236,11.3892,10.7091,11.1434,80000.0],["2016-01-15",10.8894,11.2171,10.4469,10.7665,63200.0],["2016-01-19",10.9385,10.9385,10.3732,10.6272,118100.0],["2016-01-20",10.4223,11.0123,10.1274,10.832,81700.0],["2016-01-21",10.8484,11.2581,10.7501,11.0696,86500.0],["2016-01-22",11.2417,11.422,11.127,11.2663,51000.0],["2016-01-25",11.2417,11.2499,11.0778,11.1516,62800.0],["2016-01-26",11.2335,11.34,11.1516,11.3236,57800.0],["2016-01-27",11.3728,11.422,11.0532,11.2909,67500.0],["2016-01-28",11.3892,11.3892,10.5043,10.7173,136600.0],["2016-01-29",10.4469,11.045,10.2339,10.8648,166500.0],["2016-02-01",10.6436,10.7337,10.2093,10.6681,87500.0],["2016-02-02",10.5534,10.5534,10.1519,10.1929,90000.0],["2016-02-03",10.2339,10.2339,9.6849,9.7832,104400.0],["2016-02-04",9.7341,10.1356,9.7341,9.8897,28500.0],["2016-02-05",9.857,9.9881,9.8242,9.8488,104000.0],["2016-02-08",9.775,9.9225,9.6439,9.8897,188400.0],["2016-02-09",9.9553,10.5289,9.9553,10.3158,180500.0],["2016-02-10",10.3896,10.7747,10.2339,10.283,79900.0],["2016-02-11",10.0864,10.4715,9.9553,10.365,61200.0],["2016-02-12",10.5125,11.0778,10.5125,10.5862,82900.0],["2016-02-16",10.7337,11.1516,10.6927,11.0369,54900.0],["2016-02-17",11.1024,11.3482,11.0614,11.2089,84500.0],["2016-02-18",11.2007,11.34,11.0942,11.2745,45400.0],["2016-02-19",11.2581,11.4793,11.1188,11.4547,79000.0],["2016-02-22",11.5694,11.6596,11.3974,11.4302,54900.0],["2016-02-23",11.3728,11.5449,11.3072,11.4465,57100.0],["2016-02-24",11.2991,11.93,11.1598,11.6678,74900.0],["2016-02-25",11.6432,11.848,11.4629,11.7661,52900.0],["2016-02-26",11.848,12.4953,11.848,12.4544,81500.0],["2016-02-29",12.4544,12.6756,12.2413,12.5363,141900.0],["2016-03-01",12.6756,13.0771,12.5281,13.0115,107200.0],["2016-03-02",12.9378,13.2491,12.7493,13.2164,74800.0],["2016-03-03",13.2573,13.4048,13.0361,13.2819,60400.0],["2016-03-04",13.3065,13.8227,13.1836,13.5933,77500.0],["2016-03-07",13.4868,13.8145,13.2409,13.6179,75500.0],["2016-03-08",13.5031,13.6097,12.9542,13.0033,88200.0],["2016-03-09",13.1099,13.2655,12.6592,12.946,97500.0],["2016-03-10",12.9542,13.1017,12.8231,12.946,88200.0],["2016-03-11",12.9869,13.1918,12.7411,13.1918,89000.0],["2016-03-14",13.1918,13.5851,13.1017,13.5113,64300.0],["2016-03-15",13.3639,13.5195,13.1508,13.2,84500.0],["2016-03-16",13.1262,13.5441,13.1262,13.3966,54100.0],["2016-03-17",13.3147,14.0112,13.3147,13.9128,63400.0],["2016-03-18",13.9702,14.1832,13.8473,14.0112,121200.0],["2016-03-21",13.9456,14.0767,13.8391,13.8801,42000.0],["2016-03-22",13.7899,14.0357,13.7899,13.8883,54900.0],["2016-03-23",13.8637,14.0112,13.5933,13.6015,52100.0],["2016-03-24",13.5687,13.8145,13.3884,13.6916,41400.0],["2016-03-28",13.6916,13.8964,13.5687,13.708,60000.0],["2016-03-29",13.6424,14.1586,13.5195,13.9948,64300.0],["2016-03-30",14.0357,14.1177,13.8473,14.0685,53300.0],["2016-03-31",14.2652,14.3061,13.9538,14.0193,62300.0],["2016-04-01",13.9456,13.9456,13.4786,13.749,127600.0],["2016-04-04",13.708,13.7326,13.3229,13.4376,64400.0],["2016-04-05",13.3884,13.7735,13.2819,13.5277,82200.0],["2016-04-06",13.5687,13.6834,13.3393,13.5359,54300.0],["2016-04-07",13.454,13.7408,13.2655,13.4868,59500.0],["2016-04-08",13.5687,13.8309,13.3966,13.7162,45100.0],["2016-04-11",13.7408,14.1095,13.454,13.8555,386500.0],["2016-04-12",13.9046,14.8797,13.9046,14.6093,107900.0],["2016-04-13",14.6585,15.0845,14.6585,14.9452,107900.0],["2016-04-14",14.8879,15.0272,14.6994,14.7568,35000.0],["2016-04-15",14.6994,14.7404,14.3471,14.5601,42700.0],["2016-04-18",14.47,14.9125,14.175,14.7814,86200.0],["2016-04-19",14.8715,14.9452,14.429,14.6093,93800.0],["2016-04-20",14.5929,15.0272,14.4208,14.9125,69000.0],["2016-04-21",14.8715,14.978,14.6912,14.7568,21900.0],["2016-04-22",14.7486,14.8469,14.6585,14.6994,56100.0],["2016-04-25",14.5601,14.6011,14.4618,14.5519,27900.0],["2016-04-26",14.5273,14.9288,14.1177,14.7404,58900.0],["2016-04-27",14.6748,15.4123,14.6748,15.3303,74100.0],["2016-04-28",15.2156,15.3221,14.5847,14.6503,93000.0],["2016-04-29",13.5195,13.7572,12.5773,13.5359,155900.0],["2016-05-02",13.4868,13.6506,13.4294,13.5769,87000.0],["2016-05-03",13.4212,13.7244,13.3229,13.5277,138800.0],["2016-05-04",13.4622,13.495,12.8722,13.0197,124100.0],["2016-05-05",13.0771,13.1836,12.8968,12.9788,89000.0],["2016-05-06",12.9132,13.3966,12.7903,12.905,96500.0],["2016-05-09",12.9132,13.1426,12.7903,13.0279,73400.0],["2016-05-10",13.0443,13.7244,13.0115,13.6424,42600.0],["2016-05-11",13.5523,13.6097,13.0361,13.2983,98200.0],["2016-05-12",13.372,13.6342,12.8968,12.9706,62300.0],["2016-05-13",13.0033,13.2983,12.864,13.0033,81300.0],["2016-05-16",13.0689,13.2246,12.8313,13.0115,80400.0],["2016-05-17",12.9788,13.4622,12.946,12.9951,75100.0],["2016-05-18",12.9624,13.3229,12.946,13.2409,99900.0],["2016-05-19",13.1099,13.6015,13.0853,13.2983,187900.0],["2016-05-20",13.3802,13.4294,12.9869,13.2246,91300.0],["2016-05-23",13.1672,13.6179,13.0115,13.1918,143000.0],["2016-05-24",13.0935,13.7899,13.0935,13.6588,87400.0],["2016-05-25",13.7408,14.0357,13.5851,13.7981,196800.0],["2016-05-26",13.9374,13.9374,13.5031,13.5195,108100.0],["2016-05-27",13.5851,13.9128,13.0443,13.8637,118600.0],["2016-05-31",13.9784,14.0521,13.667,13.9866,289600.0],["2016-06-01",13.9784,14.4208,13.7981,14.2897,95600.0],["2016-06-02",14.1996,14.3307,13.962,14.3143,52000.0],["2016-06-03",14.1996,14.2242,13.8637,14.1177,55900.0],["2016-06-06",14.1177,14.4782,14.0849,14.3061,82900.0],["2016-06-07",14.3225,14.7076,14.2815,14.4454,56400.0],["2016-06-08",14.5028,14.5028,14.1586,14.2979,26200.0],["2016-06-09",14.2652,14.2652,13.8801,13.9128,46200.0],["2016-06-10",13.708,13.8473,13.2246,13.2409,120400.0],["2016-06-13",13.2164,13.6097,12.6264,12.9132,139800.0],["2016-06-14",12.8313,12.9214,12.0775,12.1512,108000.0],["2016-06-15",12.0365,12.356,11.5285,11.594,383900.0],["2016-06-16",11.5776,11.9136,11.3318,11.8234,179300.0],["2016-06-17",11.7825,12.0283,11.676,11.8644,184500.0],["2016-06-20",12.1594,12.6346,11.9627,12.5691,154300.0],["2016-06-21",12.6428,12.6756,12.1676,12.184,58500.0],["2016-06-22",12.143,12.3724,11.9791,11.9873,60300.0],["2016-06-23",12.2249,12.2987,12.0856,12.102,84100.0],["2016-06-24",11.7989,11.9054,11.4711,11.7087,177600.0],["2016-06-27",11.5449,11.5449,10.8976,10.9877,86300.0],["2016-06-28",11.1106,11.2909,10.9549,10.9795,137600.0],["2016-06-29",11.0778,12.0447,10.7419,12.0037,132500.0],["2016-06-30",12.0938,12.0938,11.6678,12.0119,70900.0],["2016-07-01",12.0856,12.3806,11.9955,12.3478,103900.0],["2016-07-05",12.2413,12.397,11.5776,11.594,38100.0],["2016-07-06",11.5531,11.9791,11.3974,11.7415,35000.0],["2016-07-07",11.7989,12.184,11.7989,12.1348,62100.0],["2016-07-08",12.2905,12.9378,12.1676,12.6346,74400.0],["2016-07-11",12.7411,13.0115,12.6428,12.9132,82200.0],["2016-07-12",13.0443,13.5687,13.0443,13.4622,81200.0],["2016-07-13",13.4622,13.6097,13.372,13.5441,97800.0],["2016-07-14",13.7571,13.8391,13.6097,13.7162,67500.0],["2016-07-15",13.7899,14.3061,13.6015,14.257,135600.0],["2016-07-18",14.1996,14.4044,14.0849,14.1423,72400.0],["2016-07-19",14.0767,14.3143,13.8637,14.1095,78600.0],["2016-07-20",14.1586,14.1586,13.9128,13.921,60000.0],["2016-07-21",13.8473,14.216,13.8473,13.8964,49700.0],["2016-07-22",13.9292,14.257,13.8391,13.8801,71500.0],["2016-07-25",13.7981,14.2078,13.7817,14.1996,67300.0],["2016-07-26",14.1586,14.1832,13.749,13.7653,114800.0],["2016-07-27",14.2652,16.0432,14.2652,15.1583,436800.0],["2016-07-28",15.1501,15.5106,15.1501,15.4532,134800.0],["2016-07-29",15.4532,15.6007,15.2074,15.4041,207700.0],["2016-08-01",15.6171,15.6171,15.2484,15.486,104100.0],["2016-08-02",15.527,15.7892,15.3467,15.7072,116500.0],["2016-08-03",15.7728,16.1333,15.7318,15.9776,83500.0],["2016-08-04",15.9776,16.248,15.953,16.1989,54800.0],["2016-08-05",16.2726,16.4119,16.1005,16.3218,53900.0],["2016-08-08",16.3545,16.5102,16.289,16.3136,72400.0],["2016-08-09",16.3382,16.4037,16.1005,16.3218,104100.0],["2016-08-10",16.3873,16.3873,15.9776,16.0923,65000.0],["2016-08-11",16.0923,16.1907,15.994,16.0514,76400.0],["2016-08-12",15.9858,16.3955,15.9858,16.3709,62600.0],["2016-08-15",16.3463,16.4119,16.1907,16.3709,59700.0],["2016-08-16",16.2398,16.4119,16.2316,16.3955,62400.0],["2016-08-17",16.3955,16.502,16.1989,16.4037,61900.0],["2016-08-18",16.3955,16.5102,16.2398,16.3873,66000.0],["2016-08-19",16.289,16.4283,16.2071,16.289,67900.0],["2016-08-22",16.2071,16.7888,16.0514,16.6331,110800.0],["2016-08-23",16.7396,17.1575,16.7151,16.7888,122700.0],["2016-08-24",16.8216,17.0838,16.7069,16.8707,94600.0],["2016-08-25",16.8707,17.092,16.8462,16.9854,48800.0],["2016-08-26",16.9854,17.3706,16.7396,16.8544,75500.0],["2016-08-29",16.9691,17.092,16.8707,17.0264,81100.0],["2016-08-30",17.1084,17.4771,16.8462,17.3869,75900.0],["2016-08-31",17.3706,17.8704,17.1821,17.7147,80700.0],["2016-09-01",17.7966,17.8868,17.3296,17.7475,54400.0],["2016-09-02",17.8048,18.0588,17.6655,17.9195,53000.0],["2016-09-06",17.9277,17.9933,17.2149,17.4853,77300.0],["2016-09-07",17.4279,17.772,17.3378,17.6082,98000.0],["2016-09-08",17.4197,17.5836,17.346,17.4935,48200.0],["2016-09-09",17.2886,17.4525,16.9773,17.2149,51000.0],["2016-09-12",17.0838,17.3951,16.9199,17.3542,47200.0],["2016-09-13",17.1903,17.5262,17.092,17.1821,84800.0],["2016-09-14",17.1657,17.1985,16.838,17.0592,55300.0],["2016-09-15",17.0838,17.3951,17.0018,17.3706,37400.0],["2016-09-16",17.305,17.4033,17.1084,17.3378,80000.0],["2016-09-19",17.3214,17.7147,17.1657,17.4689,53100.0],["2016-09-20",17.5426,17.9523,17.4197,17.8622,59800.0],["2016-09-21",17.9769,18.0834,17.6409,17.9851,46600.0],["2016-09-22",18.0097,18.1899,17.813,18.0998,72200.0],["2016-09-23",18.0179,18.3866,17.7638,18.1981,64500.0],["2016-09-26",18.1326,18.1326,17.6901,17.772,47200.0],["2016-09-27",17.7638,17.9031,17.4689,17.7475,48800.0],["2016-09-28",17.772,17.9605,17.559,17.8048,46100.0],["2016-09-29",17.7393,17.7557,17.2722,17.3869,39900.0],["2016-09-30",17.518,17.9277,17.264,17.7393,80500.0],["2016-10-03",17.6491,17.9687,17.4525,17.9605,63700.0],["2016-10-04",17.9769,18.3128,17.7393,17.8294,65600.0],["2016-10-05",17.8376,18.1653,17.8376,18.0179,42600.0],["2016-10-06",18.0998,18.1653,17.5672,17.9769,52700.0],["2016-10-07",17.9605,18.026,17.4935,17.5426,38700.0],["2016-10-10",17.5754,17.9441,17.3624,17.9113,35600.0],["2016-10-11",17.772,17.772,17.3787,17.5098,46300.0],["2016-10-12",17.5508,17.7311,17.4197,17.5836,40100.0],["2016-10-13",17.4771,17.518,17.1657,17.3706,50300.0],["2016-10-14",17.5017,17.559,17.1002,17.4361,53100.0],["2016-10-17",17.3706,18.026,17.2804,17.8622,55900.0],["2016-10-18",18.026,18.1162,17.7475,17.813,45900.0],["2016-10-19",17.8622,18.3784,17.7639,18.2391,93900.0],["2016-10-20",18.1735,18.3456,18.067,18.1326,40800.0],["2016-10-21",18.0097,18.2227,18.0097,18.0506,27600.0],["2016-10-24",18.108,18.2719,17.854,18.108,58800.0],["2016-10-25",18.0097,18.1817,17.7065,17.8704,32800.0],["2016-10-26",17.7065,18.1653,17.7065,18.0998,63500.0],["2016-10-27",18.108,18.1326,17.7966,17.9277,49700.0],["2016-10-28",18.2309,18.9273,18.2309,18.5914,118300.0],["2016-10-31",18.616,18.911,18.1653,18.2473,70500.0],["2016-11-01",18.2637,18.3046,17.7475,17.9769,76100.0],["2016-11-02",18.0178,18.0834,17.3296,17.4197,55800.0],["2016-11-03",17.4853,17.5672,16.9936,17.4443,119600.0],["2016-11-04",17.4361,17.6819,17.3787,17.4607,87800.0],["2016-11-07",17.772,17.8294,17.2558,17.5754,86300.0],["2016-11-08",17.5426,17.5426,17.1493,17.2067,43800.0],["2016-11-09",16.9199,18.7061,16.8871,18.4767,127700.0],["2016-11-10",18.6733,19.1404,18.5668,18.7225,208800.0],["2016-11-11",18.657,19.632,18.616,19.5419,195800.0],["2016-11-14",19.6566,20.5661,19.6566,20.0335,88700.0],["2016-11-15",19.9761,20.3612,19.8778,20.1974,64900.0],["2016-11-16",20.1892,20.7545,20.0745,20.3203,93000.0],["2016-11-17",20.4022,20.4432,20.1646,20.3039,81500.0],["2016-11-18",20.0089,20.0089,19.2797,19.6976,77300.0],["2016-11-21",19.6484,20.0663,19.4272,19.9925,66600.0],["2016-11-22",20.0663,20.0745,19.6484,20.0745,47600.0],["2016-11-23",20.0745,20.4514,20.0171,20.4022,36900.0],["2016-11-25",20.4432,20.4432,19.886,20.2383,17000.0],["2016-11-28",20.2301,20.607,19.9516,20.4186,44300.0],["2016-11-29",20.5087,20.648,19.7631,19.927,80300.0],["2016-11-30",20.181,20.394,19.9761,20.2056,68100.0],["2016-12-01",20.2056,20.5907,20.1974,20.5087,86700.0],["2016-12-02",19.7631,21.0167,19.7549,20.8037,129000.0],["2016-12-05",20.9922,21.492,20.6808,20.9594,182400.0],["2016-12-06",21.156,21.4838,20.7873,20.9758,130600.0],["2016-12-07",20.9758,21.3199,20.8201,21.2216,190200.0],["2016-12-08",21.3363,21.9508,21.0331,21.2298,208200.0],["2016-12-09",21.2216,21.6231,20.689,21.3117,170600.0],["2016-12-12",21.3609,21.492,20.9758,21.1806,175900.0],["2016-12-13",21.3363,21.3363,20.9676,21.1069,132000.0],["2016-12-14",21.1069,21.4428,20.9512,21.2953,193500.0],["2016-12-15",21.3035,22.0,21.2134,21.746,129500.0],["2016-12-16",21.918,22.0655,21.3117,21.451,118200.0],["2016-12-19",21.4756,21.6804,21.1806,21.4838,69200.0],["2016-12-20",21.6313,22.1557,21.6313,22.0327,167200.0],["2016-12-21",22.1147,22.1229,21.5411,21.8607,68000.0],["2016-12-22",21.8033,21.8771,21.2298,21.492,104200.0],["2016-12-23",21.5493,21.7542,21.3281,21.6804,68200.0],["2016-12-27",21.8197,21.9344,21.5985,21.7132,63000.0],["2016-12-28",21.7869,22.1065,21.5821,22.0245,110800.0],["2016-12-29",21.9426,21.9672,21.1642,21.6968,48300.0],["2016-12-30",21.8771,21.9836,21.4264,21.5329,29700.0],["2017-01-03",21.8443,22.1229,21.5739,21.9262,96800.0],["2017-01-04",22.1638,22.5817,21.8771,22.2786,119000.0],["2017-01-05",22.2212,22.2212,21.4592,21.7296,80200.0],["2017-01-06",21.8197,21.9426,21.3527,21.3936,91100.0],["2017-01-09",21.5084,21.6804,21.1151,21.2707,68700.0],["2017-01-10",21.3281,21.5247,20.984,20.9921,81000.0],["2017-01-11",21.0331,21.0659,20.4432,20.943,98500.0],["2017-01-12",20.902,20.902,20.1154,20.3612,87100.0],["2017-01-13",20.4022,20.7955,19.9843,20.2465,80300.0],["2017-01-17",20.0663,20.2793,19.3944,19.4354,67300.0],["2017-01-18",19.419,20.2219,19.1732,20.2056,114300.0],["2017-01-19",20.0663,20.181,19.7959,19.8532,54600.0],["2017-01-20",19.7959,20.3858,19.7959,20.3776,71500.0],["2017-01-23",20.3694,20.4514,20.0827,20.4186,51900.0],["2017-01-24",20.5169,20.7709,20.2219,20.7709,72100.0],["2017-01-25",21.0003,21.0003,20.5743,20.689,43300.0],["2017-01-26",20.7218,20.7709,20.1236,20.1564,74000.0],["2017-01-27",20.1154,20.5743,20.0171,20.2793,29800.0],["2017-01-30",20.1072,20.3858,19.7057,20.3367,48000.0],["2017-01-31",20.2547,20.5415,19.9679,20.4923,48500.0],["2017-02-01",20.4841,20.7873,20.2547,20.3367,77200.0],["2017-02-02",20.2875,20.4596,20.0581,20.0827,29700.0],["2017-02-03",20.3285,20.435,20.14,20.3203,67200.0],["2017-02-06",20.3612,20.4841,20.2138,20.2383,56100.0],["2017-02-07",20.2793,20.3203,19.7795,19.9106,66800.0],["2017-02-08",19.6566,19.6566,17.9031,18.1981,158200.0],["2017-02-09",18.1408,18.362,18.0424,18.1408,48400.0],["2017-02-10",18.3128,18.3702,18.0424,18.321,86200.0],["2017-02-13",18.3456,18.911,18.1981,18.8618,87300.0],["2017-02-14",18.7635,19.2141,18.4603,18.657,182300.0],["2017-02-15",18.3292,18.3292,17.2804,17.559,233200.0],["2017-02-16",17.5918,17.7802,17.1493,17.6246,170700.0],["2017-02-17",17.6164,17.772,17.4607,17.6573,130100.0],["2017-02-21",17.6901,17.854,17.5262,17.5836,107700.0],["2017-02-22",17.5344,17.8294,17.5344,17.6819,70800.0],["2017-02-23",17.7393,18.2473,17.6327,17.9605,74000.0],["2017-02-24",17.9687,18.0097,17.5344,17.6246,70700.0],["2017-02-27",17.6164,17.6409,17.4361,17.5098,122700.0],["2017-02-28",17.4443,17.4771,17.1247,17.1985,170300.0],["2017-03-01",17.2067,17.3951,16.7806,16.797,157400.0],["2017-03-02",16.8052,16.8871,16.5512,16.797,84400.0],["2017-03-03",16.8052,16.8625,16.5512,16.6905,72500.0],["2017-03-06",16.6495,16.6495,16.2234,16.3627,87300.0],["2017-03-07",16.3218,16.5512,16.3218,16.4447,40200.0],["2017-03-08",16.5594,16.6331,16.2234,16.3709,85700.0],["2017-03-09",16.33,16.4938,16.0514,16.076,78700.0],["2017-03-10",16.1005,16.2562,15.9285,16.2234,63800.0],["2017-03-13",16.2234,16.3218,16.1169,16.2398,58400.0],["2017-03-14",16.1825,16.3463,15.8793,16.2316,64800.0],["2017-03-15",16.289,16.4283,16.1989,16.3791,54000.0],["2017-03-16",16.3791,16.502,16.3463,16.4692,45600.0],["2017-03-17",16.4529,16.6004,15.8957,16.289,245300.0],["2017-03-20",16.2071,16.2071,15.6909,16.0432,176000.0],["2017-03-21",16.1661,16.1661,15.5516,15.5843,119000.0],["2017-03-22",15.5516,15.5516,15.0108,15.0927,102200.0],["2017-03-23",15.0026,15.9285,15.0026,15.5925,191000.0],["2017-03-24",15.6827,15.7564,15.5024,15.6417,94900.0],["2017-03-27",15.4614,16.0432,15.2894,15.9694,107300.0],["2017-03-28",15.8957,15.9449,15.74,15.9285,51100.0],["2017-03-29",15.8711,15.9694,15.7892,15.8056,30500.0],["2017-03-30",15.7728,16.035,15.7482,15.9776,45100.0],["2017-03-31",16.0022,16.0432,15.7154,15.9203,66400.0],["2017-04-03",15.9367,15.9858,15.6253,15.6335,59500.0],["2017-04-04",15.6089,15.994,15.4942,15.9449,83800.0],["2017-04-05",15.9612,16.4119,15.8711,16.0186,131700.0],["2017-04-06",16.035,16.2808,15.6663,16.248,42600.0],["2017-04-07",16.1825,16.5758,16.0432,16.543,73300.0],["2017-04-10",16.4037,16.6331,16.1169,16.2972,184200.0],["2017-04-11",16.1251,16.5184,16.1087,16.4201,134300.0],["2017-04-12",16.4447,16.4447,16.1169,16.2808,59300.0],["2017-04-13",16.248,16.3545,15.953,16.2726,86700.0],["2017-04-17",16.3545,16.5102,15.9776,16.289,58500.0],["2017-04-18",16.2562,16.3955,16.1743,16.2644,71400.0],["2017-04-19",16.3136,16.5348,15.9612,16.1251,75100.0],["2017-04-20",16.1989,16.5676,16.1825,16.5266,74500.0],["2017-04-21",16.4774,16.7888,16.3545,16.4611,136300.0],["2017-04-24",16.6659,17.051,16.6003,16.9691,58700.0],["2017-04-25",17.0346,17.2067,17.0018,17.1329,91800.0],["2017-04-26",17.1002,17.2067,16.9773,17.0018,66000.0],["2017-04-27",17.0838,17.1329,16.5102,16.5594,39700.0],["2017-04-28",16.5676,16.5676,16.1415,16.248,78200.0],["2017-05-01",16.33,16.33,16.0842,16.1661,47800.0],["2017-05-02",16.1415,16.1907,15.7564,15.7974,117200.0],["2017-05-03",17.0428,17.3296,16.797,17.1657,367800.0],["2017-05-04",17.0182,17.1985,16.9363,17.0838,136200.0],["2017-05-05",17.1411,17.1411,16.7233,16.8216,57500.0],["2017-05-08",16.9445,17.1329,16.8052,17.1084,62100.0],["2017-05-09",17.1739,17.3542,17.1166,17.2804,93000.0],["2017-05-10",17.2395,17.2886,16.8707,17.1493,48200.0],["2017-05-11",17.1002,17.2067,16.8216,17.051,33700.0],["2017-05-12",16.9035,16.9035,16.543,16.543,75700.0],["2017-05-15",16.6905,17.2231,16.543,17.2067,77900.0],["2017-05-16",17.2067,17.2067,16.8298,16.9854,47100.0],["2017-05-17",16.8134,17.1903,16.1661,16.4283,45300.0],["2017-05-18",16.3955,16.7151,16.3873,16.6741,128100.0],["2017-05-19",16.6659,17.3214,16.543,17.1903,131600.0],["2017-05-22",17.1903,17.2067,16.6577,16.797,101300.0],["2017-05-23",16.8298,17.0182,16.6987,16.9854,45900.0],["2017-05-24",17.0018,17.1903,16.6987,16.9936,71300.0],["2017-05-25",16.9609,17.2067,16.6741,17.0428,75100.0],["2017-05-26",16.9936,17.1575,16.6331,16.7233,26600.0],["2017-05-30",16.7069,16.797,16.3463,16.3873,70000.0],["2017-05-31",16.543,16.543,15.9694,16.3873,85400.0],["2017-06-01",16.4774,17.0428,16.3463,17.01,39500.0],["2017-06-02",16.9691,17.1084,16.6085,16.6741,70200.0],["2017-06-05",16.5922,17.0756,16.4611,16.6823,63800.0],["2017-06-06",16.5266,16.9527,16.4938,16.5184,58300.0],["2017-06-07",16.6085,17.2968,16.4037,17.1247,77600.0],["2017-06-08",17.1411,18.3456,17.1411,18.108,106400.0],["2017-06-09",18.1899,18.6652,18.0506,18.2227,92700.0],["2017-06-12",18.3292,18.7963,18.2637,18.7963,98800.0],["2017-06-13",18.8454,20.0171,18.8454,19.419,106900.0],["2017-06-14",19.3043,19.3125,18.5504,18.7963,69500.0],["2017-06-15",18.6979,18.9192,18.3292,18.403,39900.0],["2017-06-16",18.2555,18.5504,18.0588,18.2555,60100.0],["2017-06-19",18.362,18.8536,18.0506,18.4767,74700.0],["2017-06-20",18.3866,18.4849,18.1899,18.2964,25100.0],["2017-06-21",18.2882,18.5668,18.0752,18.2637,68900.0],["2017-06-22",18.3046,19.2715,18.2391,18.8782,77800.0],["2017-06-23",18.9929,19.6976,18.5914,19.5583,169500.0],["2017-06-26",19.5501,19.9024,18.8536,19.1486,109400.0],["2017-06-27",19.2797,19.419,18.9519,19.2223,76500.0],["2017-06-28",19.4108,19.5337,19.165,19.2059,124900.0],["2017-06-29",19.2961,19.4354,18.5668,18.8044,97100.0],["2017-06-30",18.8782,19.7385,18.5996,19.3616,84200.0],["2017-07-03",19.5009,19.8205,19.124,19.1568,38400.0],["2017-07-05",19.1486,19.5173,18.7717,19.1977,46200.0],["2017-07-06",19.124,19.3944,18.7307,18.9028,101100.0],["2017-07-07",19.0257,19.1322,18.5996,18.8372,116300.0],["2017-07-10",18.8372,19.2633,18.6406,19.0421,116600.0],["2017-07-11",19.0994,19.3616,18.7881,19.2305,53900.0],["2017-07-12",19.4681,20.1154,19.4435,20.0417,103800.0],["2017-07-13",20.1154,20.2301,19.4763,20.1564,109000.0],["2017-07-14",20.099,20.2547,19.7467,19.9843,43900.0],["2017-07-17",19.9925,20.4596,19.7713,20.353,54200.0],["2017-07-18",20.3121,20.3612,19.5337,20.2465,79800.0],["2017-07-19",20.2301,20.4514,20.0417,20.0581,49500.0],["2017-07-20",20.14,20.2793,19.9598,20.099,45300.0],["2017-07-21",20.2957,20.2957,19.886,20.0335,34200.0],["2017-07-24",20.0417,20.4596,19.6812,20.2383,55500.0],["2017-07-25",20.4186,20.6234,20.0335,20.1236,40700.0],["2017-07-26",20.2138,20.7218,19.9679,20.5251,74100.0],["2017-07-27",20.6234,20.6234,19.673,20.2465,206400.0],["2017-07-28",20.2957,20.5005,19.7713,19.8778,68800.0],["2017-07-31",19.9761,19.9843,19.632,19.6566,31200.0],["2017-08-01",19.8532,20.1646,19.5009,19.7467,120400.0],["2017-08-02",19.5419,19.927,18.0588,19.5255,151700.0],["2017-08-03",19.4763,19.5173,19.1322,19.2633,63300.0],["2017-08-04",19.3534,19.5583,19.1732,19.4272,40700.0],["2017-08-07",19.4517,19.6648,19.1895,19.5173,44600.0],["2017-08-08",19.4599,19.886,19.0912,19.4272,29800.0],["2017-08-09",19.2797,19.5173,18.6897,19.083,57300.0],["2017-08-10",18.9929,19.2961,18.5422,18.6242,77700.0],["2017-08-11",18.2555,18.9028,18.2555,18.6078,23800.0],["2017-08-14",18.8126,19.0584,18.321,18.7799,35900.0],["2017-08-15",18.8782,19.4599,18.3456,18.7963,29200.0],["2017-08-16",18.9683,18.9683,18.3374,18.5668,16600.0],["2017-08-17",18.4439,18.6406,18.0015,18.1571,21900.0],["2017-08-18",18.0342,18.5177,18.0097,18.1981,47900.0],["2017-08-21",18.1162,18.3948,17.9605,18.2145,39600.0],["2017-08-22",18.3128,18.4849,18.2555,18.3702,19300.0],["2017-08-23",18.2063,18.6242,17.9933,18.026,46800.0],["2017-08-24",18.1408,18.1571,17.8294,18.026,31800.0],["2017-08-25",18.108,18.2719,17.9933,18.108,23600.0],["2017-08-28",18.1899,18.4603,17.813,18.1899,31400.0],["2017-08-29",17.9441,18.1408,17.6901,18.0342,22900.0],["2017-08-30",18.0916,18.1899,17.8294,17.8949,19100.0],["2017-08-31",17.9195,18.3784,17.9031,17.9851,23800.0],["2017-09-01",17.9359,18.6897,17.9359,18.5177,25600.0],["2017-09-05",18.4521,18.4521,18.0342,18.1899,26200.0],["2017-09-06",18.2473,18.6324,18.1981,18.4357,19000.0],["2017-09-07",18.4111,18.4111,17.5918,17.7557,33600.0],["2017-09-08",17.8376,18.2964,17.8376,18.0916,35000.0],["2017-09-11",18.2555,18.657,18.0916,18.3128,30200.0],["2017-09-12",18.4111,18.8454,18.2391,18.5259,30900.0],["2017-09-13",18.5013,18.7799,18.149,18.5341,16600.0],["2017-09-14",18.4931,18.7799,17.813,18.3374,60500.0],["2017-09-15",18.3374,18.5095,18.0424,18.4521,70300.0],["2017-09-18",18.4603,19.124,18.4357,18.9355,41500.0],["2017-09-19",18.9273,19.1813,18.7307,19.1568,47500.0],["2017-09-20",19.1977,19.4026,19.1322,19.2879,27000.0],["2017-09-21",18.7962,19.4026,18.7962,19.1895,59200.0],["2017-09-22",19.2223,19.5583,18.8372,19.4599,53000.0],["2017-09-25",19.3944,19.7795,18.8946,19.5583,44900.0],["2017-09-26",19.5665,20.0499,19.3043,19.6648,47200.0],["2017-09-27",19.7877,20.2383,19.7057,20.0827,42000.0],["2017-09-28",20.1154,20.1154,19.6894,19.7221,27700.0],["2017-09-29",19.7467,20.099,19.3206,19.8368,53400.0],["2017-10-02",19.8614,20.353,19.8532,19.9106,31300.0],["2017-10-03",19.8942,19.9925,19.6894,19.9516,49000.0],["2017-10-04",19.9188,20.5579,19.5992,20.3367,50100.0],["2017-10-05",20.3367,20.5087,20.1482,20.1482,25100.0],["2017-10-06",20.2219,20.5497,20.0745,20.353,26800.0],["2017-10-09",20.099,20.5251,19.7549,20.4923,33900.0],["2017-10-10",20.5743,20.689,20.2629,20.3776,51400.0],["2017-10-11",20.3776,20.7054,20.1482,20.5333,39800.0],["2017-10-12",20.3367,20.6808,20.0581,20.648,37300.0],["2017-10-13",20.5251,20.5251,20.0171,20.0335,20300.0],["2017-10-16",19.9843,20.2383,19.8368,19.8778,15700.0],["2017-10-17",19.9024,20.2875,19.5255,20.1318,39500.0],["2017-10-18",20.0827,20.4759,20.0745,20.1154,18200.0],["2017-10-19",19.9024,20.5661,19.7713,20.4022,54000.0],["2017-10-20",20.435,20.8774,20.1072,20.6644,40100.0],["2017-10-23",20.7545,20.7545,19.9106,20.0253,45400.0],["2017-10-24",20.1482,20.353,19.4272,19.7795,49200.0],["2017-10-25",19.7057,19.7877,19.4517,19.6484,25500.0],["2017-10-26",19.6648,19.9024,19.6156,19.6812,19600.0],["2017-10-27",19.7139,20.0745,19.4026,19.9188,44800.0],["2017-10-30",19.8123,19.9843,19.419,19.6238,21100.0],["2017-10-31",19.632,20.5743,19.632,20.2301,84200.0],["2017-11-01",20.4186,20.5497,19.7631,20.4678,55000.0],["2017-11-02",20.3203,20.8529,20.14,20.4432,40600.0],["2017-11-03",20.5251,20.5251,19.5173,19.5665,21600.0],["2017-11-06",19.5665,19.673,19.1977,19.2551,32100.0],["2017-11-07",19.2715,19.5009,18.2391,18.6815,42300.0],["2017-11-08",18.5013,18.6979,18.2227,18.4521,44400.0],["2017-11-09",18.4767,19.6484,18.4767,19.5009,80500.0],["2017-11-10",19.4026,20.0663,18.8618,18.8946,31600.0],["2017-11-13",18.8454,18.8782,18.3784,18.4521,22100.0],["2017-11-14",18.2882,18.5341,18.0342,18.0998,23000.0],["2017-11-15",17.9933,18.0834,17.6164,17.9113,60200.0],["2017-11-16",18.0752,18.8044,18.0588,18.4685,39200.0],["2017-11-17",18.3866,19.2469,18.3292,19.1486,45500.0],["2017-11-20",19.1158,19.3452,18.6652,19.2961,29200.0],["2017-11-21",19.3534,19.6238,18.9355,19.5828,46700.0],["2017-11-22",19.4927,19.6894,18.7635,19.3124,43300.0],["2017-11-24",19.337,20.0007,19.2797,19.5255,33900.0],["2017-11-27",19.6074,19.6074,18.8782,19.1322,43100.0],["2017-11-28",19.1977,19.7303,19.0748,19.6648,18900.0],["2017-11-29",19.6156,20.5579,19.5009,19.8532,60500.0],["2017-11-30",20.0007,20.6726,19.4517,20.2137,63800.0],["2017-12-01",20.1482,20.2547,19.5501,20.14,38800.0],["2017-12-04",20.4268,20.6316,19.3944,20.1892,88600.0],["2017-12-05",20.2793,20.9102,19.3616,19.4354,54500.0],["2017-12-06",19.4599,19.6238,19.124,19.4599,49400.0],["2017-12-07",19.3862,20.0663,19.3452,19.9761,39200.0],["2017-12-08",20.0908,20.4923,19.6976,20.435,40300.0],["2017-12-11",20.4186,20.6808,19.9188,20.6316,61200.0],["2017-12-12",20.6234,21.0823,20.0335,20.7873,79000.0],["2017-12-13",20.8119,20.8119,19.9761,20.2056,80900.0],["2017-12-14",20.2383,20.7709,19.3944,20.3449,60400.0],["2017-12-15",20.4104,20.7791,20.2793,20.4514,48000.0],["2017-12-18",20.7955,21.705,20.6316,20.9921,102900.0],["2017-12-19",20.9594,21.1232,20.8201,20.902,58600.0],["2017-12-20",21.0167,21.5493,20.9758,21.3363,79900.0],["2017-12-21",21.1806,21.8443,21.1806,21.6804,47400.0],["2017-12-22",21.8197,22.2868,21.2134,22.1147,113700.0],["2017-12-26",22.0327,22.254,21.6558,22.0082,71400.0],["2017-12-27",22.0082,22.1147,21.156,21.8443,133700.0],["2017-12-28",21.7951,22.0901,21.4264,21.5739,61100.0],["2017-12-29",21.5903,22.0082,20.9102,21.5575,137100.0],["2018-01-02",21.6313,21.746,21.2871,21.5739,48700.0],["2018-01-03",21.6558,22.0737,21.3035,21.3363,104700.0],["2018-01-04",21.6394,22.9422,21.6394,22.4916,87200.0],["2018-01-05",22.7046,22.803,22.4097,22.68,47800.0],["2018-01-08",22.4506,22.8931,22.3031,22.3441,66000.0],["2018-01-09",22.3769,22.6555,22.0491,22.1147,41400.0],["2018-01-10",22.2458,23.0406,22.1638,22.2949,80300.0],["2018-01-11",22.4015,22.8931,22.2294,22.5817,33800.0],["2018-01-12",22.6473,23.1881,22.4506,23.1553,121600.0],["2018-01-16",23.6223,23.7452,22.721,22.8193,134200.0],["2018-01-17",22.9013,22.9259,22.4015,22.7128,71900.0],["2018-01-18",22.762,23.2946,22.3933,23.0651,108500.0],["2018-01-19",23.0406,23.1553,22.7374,22.8357,73200.0],["2018-01-22",22.8193,22.8439,22.426,22.7292,82700.0],["2018-01-23",22.6637,23.1553,22.4834,23.0324,67000.0],["2018-01-24",23.1061,23.3519,22.6964,22.7128,76600.0],["2018-01-25",22.6555,23.1389,22.5326,23.016,64500.0],["2018-01-26",23.1143,23.4584,22.9422,23.3355,64800.0],["2018-01-29",23.3355,23.3355,22.4424,22.934,78800.0],["2018-01-30",22.9013,23.737,22.9013,23.3519,70000.0],["2018-01-31",23.4011,23.8845,22.9668,23.2372,44400.0],["2018-02-01",23.1225,23.4421,22.9504,23.3929,32300.0],["2018-02-02",23.2126,23.4093,22.7374,22.8029,32100.0],["2018-02-05",22.5489,22.5489,21.7869,22.2622,84400.0],["2018-02-06",21.8443,22.9504,21.8443,22.9422,89500.0],["2018-02-07",22.8521,23.3519,22.68,23.1471,81200.0],["2018-02-08",23.2372,23.3273,22.5162,22.5571,70500.0],["2018-02-09",22.7784,22.7866,22.1229,22.4506,56400.0],["2018-02-12",22.5981,22.5981,21.5411,21.6476,66500.0],["2018-02-13",21.6476,22.7456,21.6313,22.6145,104300.0],["2018-02-14",23.6387,28.0551,23.3519,27.8666,312400.0],["2018-02-15",27.9322,28.9564,27.8666,28.6368,319000.0],["2018-02-16",28.4648,28.4648,25.8264,26.0722,261500.0],["2018-02-20",25.9657,26.5884,25.4003,25.4659,83700.0],["2018-02-21",25.3676,26.2525,25.1955,25.3594,91700.0],["2018-02-22",25.5069,26.105,25.1955,25.2938,107200.0],["2018-02-23",25.4249,25.4331,24.7694,25.089,51600.0],["2018-02-26",25.1136,25.2938,24.794,25.1545,94300.0],["2018-02-27",25.089,25.4003,24.7285,24.753,37600.0],["2018-02-28",24.753,25.0234,24.5154,24.5154,54800.0],["2018-03-01",24.4744,25.1054,24.1877,24.7612,93400.0],["2018-03-02",24.5318,25.4085,24.4663,25.3758,60300.0],["2018-03-05",25.3266,26.1623,25.3266,25.5069,89300.0],["2018-03-06",25.5888,25.892,25.048,25.6707,47700.0],["2018-03-07",25.4331,26.2443,25.4331,26.0558,49500.0],["2018-03-08",26.1296,26.1296,25.6298,25.851,48300.0],["2018-03-09",26.1623,26.5474,25.8838,26.4573,69900.0],["2018-03-12",26.5393,26.7441,25.9411,26.3262,54300.0],["2018-03-13",26.4082,26.4082,25.5069,25.7445,52100.0],["2018-03-14",25.7445,25.7445,25.2447,25.343,51600.0],["2018-03-15",25.4249,25.5724,24.8596,25.3102,59300.0],["2018-03-16",25.4003,26.4655,25.4003,25.8592,109800.0],["2018-03-19",25.7854,26.3262,25.6216,26.1623,83500.0],["2018-03-20",26.2525,26.572,25.8264,25.9002,61500.0],["2018-03-21",25.9493,26.2853,25.9493,26.0804,53000.0],["2018-03-22",25.7936,25.9903,25.1709,25.3921,46100.0],["2018-03-23",25.7035,26.1214,25.1873,25.2447,72400.0],["2018-03-26",25.5069,25.8592,25.1463,25.6461,35400.0],["2018-03-27",25.7609,26.1542,25.2692,25.6298,67800.0],["2018-03-28",25.7281,26.0558,25.5806,25.6953,94300.0],["2018-03-29",25.8838,26.4082,25.7117,26.0886,93400.0],["2018-04-02",26.105,26.3426,24.9825,26.0312,108100.0],["2018-04-03",26.2279,26.7277,26.146,26.4082,54300.0],["2018-04-04",26.0722,26.9899,26.0722,26.867,38800.0],["2018-04-05",27.0391,27.5471,26.4901,27.0636,65700.0],["2018-04-06",26.9817,27.2685,26.1542,26.3508,60600.0],["2018-04-09",26.8342,27.416,26.3672,26.7359,104300.0],["2018-04-10",27.0227,27.2111,26.5229,26.7851,100400.0],["2018-04-11",26.7195,27.3668,26.0558,26.6704,143900.0],["2018-04-12",26.8178,27.2767,26.6704,26.8834,45800.0],["2018-04-13",27.0964,27.0964,26.4573,26.5065,27200.0],["2018-04-16",26.7769,27.2029,26.4245,27.0391,37400.0],["2018-04-17",27.2439,27.3832,26.8834,27.0636,38700.0],["2018-04-18",27.0555,27.4324,26.9653,27.0473,78500.0],["2018-04-19",26.9817,27.924,26.9817,27.7273,32300.0],["2018-04-20",27.6454,27.9895,27.4897,27.7437,52900.0],["2018-04-23",27.8666,27.8666,27.1292,27.5389,44600.0],["2018-04-24",27.6044,28.0387,26.9899,27.1866,47600.0],["2018-04-25",27.2439,27.2439,26.9162,26.9899,31100.0],["2018-04-26",27.0555,27.1046,26.6867,26.7195,30700.0],["2018-04-27",26.7441,27.0473,26.3426,26.5311,29700.0],["2018-04-30",26.5229,27.2439,26.4983,26.9326,63700.0],["2018-05-01",26.8834,28.35,26.8424,28.0387,96800.0],["2018-05-02",28.6778,29.5791,27.842,28.2681,359100.0],["2018-05-03",28.1944,29.235,27.8502,28.9892,82500.0],["2018-05-04",28.8253,29.0957,28.6368,28.8089,59200.0],["2018-05-07",28.9318,29.7266,28.7925,29.5627,41900.0],["2018-05-08",29.661,29.8577,29.1203,29.5136,84300.0],["2018-05-09",29.5217,29.7512,28.7843,28.9892,62800.0],["2018-05-10",29.0711,29.661,28.8417,29.0793,69400.0],["2018-05-11",28.981,29.2841,28.1534,28.8335,61200.0],["2018-05-14",28.9318,29.0629,28.4975,28.7024,59000.0],["2018-05-15",28.5959,29.2514,28.5959,28.7679,42200.0],["2018-05-16",28.8745,29.2432,28.6368,29.1612,53600.0],["2018-05-17",29.3087,30.0953,29.3087,29.7512,90000.0],["2018-05-18",30.0216,30.0707,29.5218,29.6856,52300.0],["2018-05-21",29.9314,29.9314,29.448,29.661,50300.0],["2018-05-22",29.743,30.0216,29.7102,29.7676,39200.0],["2018-05-23",29.7512,29.9069,29.5873,29.8413,47500.0],["2018-05-24",29.9069,29.9069,29.2432,29.5136,45500.0],["2018-05-25",29.4972,29.6446,28.9646,29.407,44300.0],["2018-05-29",29.2759,29.8987,28.8089,29.1203,45200.0],["2018-05-30",29.3087,29.9396,29.2678,29.3497,45000.0],["2018-05-31",29.3251,29.4562,29.0465,29.2432,37700.0],["2018-06-01",29.407,29.8495,29.3005,29.6447,80100.0],["2018-06-04",29.7266,30.1117,29.5381,30.0298,67000.0],["2018-06-05",29.956,30.1117,29.7348,29.8167,52100.0],["2018-06-06",29.9888,30.3165,29.9806,30.2346,73900.0],["2018-06-07",30.3329,30.4886,29.997,30.2428,73800.0],["2018-06-08",30.2428,30.3165,30.0543,30.1936,42100.0],["2018-06-11",30.0789,30.3165,29.8495,29.8986,37300.0],["2018-06-12",29.915,30.2592,29.7676,29.956,32000.0],["2018-06-13",29.915,30.0461,29.6119,29.7839,44700.0],["2018-06-14",29.8085,30.0625,29.448,29.6119,44000.0],["2018-06-15",29.6119,30.3001,29.2186,30.1363,87600.0],["2018-06-18",29.997,30.3985,29.5054,30.0625,40200.0],["2018-06-19",29.8577,30.1363,29.6283,30.0789,40700.0],["2018-06-20",30.0871,30.3165,29.9806,30.3001,103000.0],["2018-06-21",30.3165,30.3165,29.661,29.956,40400.0],["2018-06-22",30.0298,30.2264,29.5381,30.0789,131000.0],["2018-06-25",30.0216,30.1281,29.3579,30.0461,86900.0],["2018-06-26",30.0625,30.3165,29.6364,29.8986,40200.0],["2018-06-27",29.9724,29.9724,28.8581,29.1121,41200.0],["2018-06-28",29.1612,29.3825,29.0219,29.0957,30200.0],["2018-06-29",29.2514,29.3333,28.6532,28.6942,41200.0],["2018-07-02",28.5303,29.2677,28.3419,29.1366,37000.0],["2018-07-03",29.2923,29.6037,28.8826,29.153,32000.0],["2018-07-05",29.3497,29.3906,28.7761,28.8744,40200.0],["2018-07-06",28.9154,29.1858,28.7434,28.8499,47400.0],["2018-07-09",28.9482,29.5791,28.9482,29.4316,27700.0],["2018-07-10",29.3825,29.5955,29.2514,29.5709,36100.0],["2018-07-11",29.3743,29.7512,29.3743,29.5463,30800.0],["2018-07-12",29.6283,29.743,29.0056,29.0629,44300.0],["2018-07-13",28.9564,29.3497,28.6368,28.7515,33700.0],["2018-07-16",28.8171,28.9974,28.3992,28.8089,72500.0],["2018-07-17",28.7597,29.1366,28.5385,28.5795,34100.0],["2018-07-18",28.5467,28.8253,28.3173,28.7106,30800.0],["2018-07-19",28.5713,29.0957,28.4812,29.0219,29500.0],["2018-07-20",28.9072,29.0629,28.7106,28.8744,25400.0],["2018-07-23",28.8089,29.6037,28.7024,29.407,28100.0],["2018-07-24",29.5873,29.6447,28.5549,28.6696,20900.0],["2018-07-25",28.6041,28.6696,27.9977,28.1124,21400.0],["2018-07-26",28.0715,28.3664,27.6044,27.6782,32100.0],["2018-07-27",27.7191,27.7601,26.9735,26.9735,24200.0],["2018-07-30",27.0636,27.3586,26.5147,26.5147,23100.0],["2018-07-31",26.6376,27.3013,25.8264,27.1784,78600.0],["2018-08-01",28.2599,28.6122,26.6704,27.2931,79300.0],["2018-08-02",26.9653,27.5471,26.826,27.4979,30600.0],["2018-08-03",27.4406,28.0469,27.0391,27.2521,33000.0],["2018-08-06",27.2521,27.6208,27.121,27.375,29000.0],["2018-08-07",27.5143,27.6208,27.0473,27.3668,33400.0],["2018-08-08",27.3586,27.6126,27.0473,27.5389,30900.0],["2018-08-09",27.5717,27.9813,27.4242,27.8175,30700.0],["2018-08-10",27.6454,28.0633,27.375,28.0059,29300.0],["2018-08-13",28.0223,28.0305,27.2193,27.8175,22700.0],["2018-08-14",27.8093,28.0633,27.6782,27.924,20000.0],["2018-08-15",27.8339,28.1042,27.1128,27.6946,31700.0],["2018-08-16",27.8912,28.6286,27.8912,28.432,83500.0],["2018-08-17",28.4238,28.7679,28.3173,28.645,55300.0],["2018-08-20",28.7434,28.981,28.2599,28.4812,38100.0],["2018-08-21",28.5631,28.5631,27.7273,28.1862,63700.0],["2018-08-22",28.2108,28.7188,28.1042,28.219,30900.0],["2018-08-23",28.1042,28.3828,27.7191,28.2599,28400.0],["2018-08-24",28.2517,28.3746,28.0141,28.2272,11100.0],["2018-08-27",28.2435,28.6778,28.1042,28.5057,31600.0],["2018-08-28",28.5795,28.6614,27.67,27.8502,19700.0],["2018-08-29",27.8011,28.0797,27.5225,27.6208,21700.0],["2018-08-30",27.5799,27.9404,27.4488,27.711,18500.0],["2018-08-31",27.9322,27.9322,27.1374,27.3095,18600.0],["2018-09-04",27.3095,27.416,26.8096,27.0964,21600.0],["2018-09-05",27.1292,27.2029,26.6376,27.0882,20300.0],["2018-09-06",27.1947,27.1947,26.613,26.7933,16000.0],["2018-09-07",26.7933,26.9653,26.6622,26.8752,30500.0],["2018-09-10",26.9489,26.9489,25.7445,26.0149,30400.0],["2018-09-11",25.9821,26.105,25.4741,25.8264,28700.0],["2018-09-12",25.851,25.851,24.4417,24.6138,59500.0],["2018-09-13",24.6629,24.835,24.2942,24.5564,25800.0],["2018-09-14",24.5072,25.1299,24.3679,24.8759,57100.0],["2018-09-17",24.8841,25.3676,24.6219,25.0972,46300.0],["2018-09-18",25.0726,25.3676,24.9087,24.9251,39500.0],["2018-09-19",24.8923,25.1709,24.54,24.7612,51100.0],["2018-09-20",24.7858,24.9333,24.581,24.6629,27400.0],["2018-09-21",24.6711,24.7039,23.778,23.8599,56700.0],["2018-09-24",23.7206,23.8353,22.7866,23.7534,72800.0],["2018-09-25",23.819,24.5728,23.5322,24.1713,57300.0],["2018-09-26",24.1549,24.5318,23.9009,24.0812,169200.0],["2018-09-27",24.0566,24.4089,23.3437,23.4912,42300.0],["2018-09-28",23.4257,24.032,23.3273,23.6223,110300.0],["2018-10-01",23.7534,23.9091,23.3191,23.7534,48400.0],["2018-10-02",23.819,23.819,23.4912,23.5568,65900.0],["2018-10-03",23.5977,23.8517,23.5158,23.5404,45200.0],["2018-10-04",23.5158,23.6879,23.5158,23.5813,48900.0],["2018-10-05",23.5404,23.8681,23.4912,23.819,56200.0],["2018-10-08",23.7452,23.9828,23.311,23.4912,54300.0],["2018-10-09",23.3765,23.565,22.9259,23.0324,61600.0],["2018-10-10",22.8849,23.4339,22.7292,23.0815,114200.0],["2018-10-11",22.934,23.3355,22.5899,22.8849,80800.0],["2018-10-12",23.1061,23.1061,22.254,22.7784,74500.0],["2018-10-15",22.9422,23.3191,22.5571,23.0488,74100.0],["2018-10-16",23.1962,24.032,22.975,23.9255,69300.0],["2018-10-17",23.9009,24.0975,23.4011,23.7124,52300.0],["2018-10-18",23.6305,24.1713,23.0324,23.1471,42000.0],["2018-10-19",23.1635,23.2618,22.8193,22.9668,41800.0],["2018-10-22",22.975,23.3437,22.4424,23.016,48000.0],["2018-10-23",22.7128,22.8521,22.4097,22.6145,44000.0],["2018-10-24",22.5981,22.8357,21.9344,22.0,72100.0],["2018-10-25",22.0819,22.5326,21.6886,22.3277,96700.0],["2018-10-26",22.0901,22.7128,22.0737,22.6637,44900.0],["2018-10-29",22.8849,23.4421,22.7046,23.3519,85800.0],["2018-10-30",23.3355,24.0238,23.3191,23.9009,51000.0],["2018-10-31",24.1467,24.2286,23.6141,23.6469,64700.0],["2018-11-01",23.6797,24.54,23.6797,24.2532,48900.0],["2018-11-02",24.3106,24.4908,23.8763,24.2041,40200.0],["2018-11-05",24.1631,24.3188,23.6387,23.737,60600.0],["2018-11-06",23.7616,24.0402,23.5158,23.9337,32800.0],["2018-11-07",24.032,24.0566,23.5977,24.0566,20600.0],["2018-11-08",24.0074,24.0893,23.5568,23.8435,16900.0],["2018-11-09",24.6875,24.6875,22.7046,23.0078,78300.0],["2018-11-12",22.9259,23.5158,22.0737,23.0406,84200.0],["2018-11-13",22.975,23.2372,22.6555,23.0733,61400.0],["2018-11-14",23.2208,23.3437,22.5817,23.1061,51700.0],["2018-11-15",22.9914,23.3192,22.8439,23.1225,33900.0],["2018-11-16",22.9668,23.1553,22.9422,23.0078,27400.0],["2018-11-19",22.9832,23.1962,22.3687,22.7046,44500.0],["2018-11-20",22.4916,22.7866,21.9918,22.1229,53200.0],["2018-11-21",22.1475,22.7046,22.1475,22.4834,16900.0],["2018-11-23",22.3113,22.6391,22.0491,22.3851,2900.0],["2018-11-26",22.5653,22.5981,22.0655,22.4178,38200.0],["2018-11-27",22.3523,22.7784,21.9508,22.1556,44500.0],["2018-11-28",22.1638,22.5817,21.5657,22.1638,69400.0],["2018-11-29",22.0819,22.4424,22.0082,22.1966,37200.0],["2018-11-30",22.1475,22.4752,21.8279,22.254,27200.0],["2018-12-03",22.4998,22.6718,22.1966,22.4178,52100.0],["2018-12-04",22.3687,22.4424,21.5411,21.5985,75000.0],["2018-12-06",21.3363,21.8525,20.902,21.705,96600.0],["2018-12-07",21.7214,21.8279,20.6644,21.0577,110500.0],["2018-12-10",21.1396,21.2216,20.476,21.1888,65000.0],["2018-12-11",21.3936,21.3936,20.3612,20.689,98600.0],["2018-12-12",20.9184,21.4264,20.3449,20.73,136800.0],["2018-12-13",20.7054,20.7627,19.9106,20.3367,129700.0],["2018-12-14",20.3121,20.4841,20.0745,20.1564,60600.0],["2018-12-17",19.9843,20.1892,19.0912,19.3124,126100.0],["2018-12-18",19.4599,20.0007,19.3042,19.6484,126800.0],["2018-12-19",19.2387,19.9843,19.2223,19.5828,111800.0],["2018-12-20",19.5337,19.6238,19.2305,19.3206,53500.0],["2018-12-21",19.3043,19.6648,19.0666,19.2305,96100.0],["2018-12-24",19.1076,19.124,18.7635,18.7635,20800.0],["2018-12-26",18.9028,19.6812,18.7799,19.6402,34700.0],["2018-12-27",19.3534,19.5828,18.8044,19.4845,35800.0],["2018-12-28",19.5091,19.9679,19.3452,19.419,55600.0],["2018-12-31",19.5828,19.7057,19.2879,19.7057,45500.0],["2019-01-02",19.4354,19.9434,19.4108,19.7549,77100.0],["2019-01-03",19.6566,20.1646,19.419,19.7385,46600.0],["2019-01-04",20.0007,21.0003,19.8942,20.9348,48900.0],["2019-01-07",20.7791,21.0413,20.2793,20.7054,83500.0],["2019-01-08",20.8611,21.0987,20.2957,20.5989,40500.0],["2019-01-09",20.6398,20.861,20.4514,20.7709,20300.0],["2019-01-10",20.7054,20.9512,20.5005,20.902,67300.0],["2019-01-11",20.7791,21.6149,20.7791,21.4756,40200.0],["2019-01-14",21.3527,21.5657,20.9594,21.0003,42200.0],["2019-01-15",21.0167,21.3281,21.0003,21.1724,27600.0],["2019-01-16",21.1888,21.5002,21.0987,21.2134,30100.0],["2019-01-17",21.1724,21.6149,21.1724,21.3936,22900.0],["2019-01-18",21.492,22.1311,21.3772,21.9508,56100.0],["2019-01-22",21.8853,21.8853,21.5903,21.8279,34400.0],["2019-01-23",21.9426,22.3851,21.7542,22.0491,41500.0],["2019-01-24",21.9836,22.2458,21.8771,22.2212,29700.0],["2019-01-25",22.2949,22.5981,21.8853,22.0409,33400.0],["2019-01-28",21.918,22.2294,21.7787,22.0819,15700.0],["2019-01-29",22.0737,22.1966,21.8771,22.1147,16600.0],["2019-01-30",22.213,22.5817,22.0164,22.3933,31100.0],["2019-01-31",22.3523,22.5981,22.3523,22.5162,23900.0],["2019-02-01",22.508,22.8603,22.4424,22.5899,15400.0],["2019-02-04",22.6391,23.0406,22.6391,22.975,16600.0],["2019-02-05",22.934,23.0488,22.7456,22.8767,11700.0],["2019-02-06",22.8685,22.9668,22.6309,22.8521,25000.0],["2019-02-07",22.7538,22.8931,22.5981,22.7948,11400.0],["2019-02-08",22.6719,23.2454,22.6719,23.2372,29900.0],["2019-02-11",23.27,23.3437,22.7456,22.8603,23400.0],["2019-02-12",22.9832,23.5076,22.9832,23.4093,23500.0],["2019-02-13",24.5892,24.9497,23.7452,23.9501,43000.0],["2019-02-14",23.9255,23.9255,22.3441,22.508,77400.0],["2019-02-15",22.7374,23.5076,22.5326,23.1962,46500.0],["2019-02-19",23.0078,23.2536,22.6227,22.8275,35400.0],["2019-02-20",22.7784,22.9586,22.6555,22.6719,22400.0],["2019-02-21",22.6391,22.7702,22.213,22.3933,29300.0],["2019-02-22",22.7374,22.7866,22.467,22.7374,36700.0],["2019-02-25",22.9259,22.9504,22.2786,22.2949,21700.0],["2019-02-26",22.3277,22.4506,22.1802,22.2622,18100.0],["2019-02-27",22.1638,22.3769,21.959,22.3441,18600.0],["2019-02-28",22.3441,22.508,22.2376,22.2786,26200.0],["2019-03-01",22.4506,22.7702,22.4097,22.5244,18800.0],["2019-03-04",22.5326,22.6391,22.0409,22.1966,20500.0],["2019-03-05",22.2458,22.3687,21.9016,22.1966,14600.0],["2019-03-06",22.2048,22.4178,21.8525,21.8934,32500.0],["2019-03-07",21.8935,22.0164,21.2298,21.2707,40200.0],["2019-03-08",21.1642,21.959,21.1642,21.8361,20000.0],["2019-03-11",21.9344,22.3687,21.9344,22.3605,23600.0],["2019-03-12",22.3851,22.8275,22.2294,22.3113,30600.0],["2019-03-13",22.5244,22.6473,22.467,22.5489,16700.0],["2019-03-14",22.5817,22.7128,22.213,22.3687,12300.0],["2019-03-15",22.4178,22.5326,21.8689,21.9016,52200.0],["2019-03-18",21.9508,22.1802,21.4592,21.5821,25000.0],["2019-03-19",21.7132,21.7132,21.4674,21.4674,12800.0],["2019-03-20",21.4838,21.4838,20.8774,21.2462,13700.0],["2019-03-21",21.156,21.4838,21.1232,21.1888,22300.0],["2019-03-22",21.0495,21.3773,20.0417,20.1892,17000.0],["2019-03-25",19.9925,20.3203,19.1404,20.1892,36100.0],["2019-03-26",20.3449,20.435,20.0827,20.1564,12400.0],["2019-03-27",20.0335,20.2465,19.9598,19.9761,12800.0],["2019-03-28",20.0335,20.4432,19.7139,19.8205,14900.0],["2019-03-29",19.9516,20.1728,19.337,20.0089,80100.0],["2019-04-01",20.1236,20.3203,19.9516,19.9843,37200.0],["2019-04-02",20.0745,20.14,19.5992,20.0335,86200.0],["2019-04-03",20.1646,20.5251,20.1318,20.2465,90700.0],["2019-04-04",20.2383,20.2875,19.927,20.1564,41400.0],["2019-04-05",20.2629,20.7381,20.1072,20.3039,46700.0],["2019-04-08",20.2547,20.4268,19.8696,20.222,76100.0],["2019-04-09",20.0908,20.5497,20.0745,20.2629,43900.0],["2019-04-10",20.3612,20.8774,20.2629,20.7136,114700.0],["2019-04-11",20.8037,21.0823,20.5907,20.6972,58500.0],["2019-04-12",20.8611,21.1069,20.6644,20.73,75600.0],["2019-04-15",20.7381,21.1232,20.689,20.9102,37500.0],["2019-04-16",21.0085,21.3936,20.9184,21.156,34300.0],["2019-04-17",21.2953,21.5985,21.0905,21.2216,28600.0],["2019-04-18",21.1642,21.2789,20.7791,20.9266,17200.0],["2019-04-22",21.0249,21.1233,20.2219,20.4514,23500.0],["2019-04-23",20.607,21.3035,20.4841,21.1151,35000.0],["2019-04-24",21.1806,21.3609,20.8365,20.9594,48500.0],["2019-04-25",20.8037,20.8037,20.4104,20.5005,18100.0],["2019-04-26",20.5005,20.8692,20.2301,20.73,20400.0],["2019-04-29",20.5825,21.1396,20.5825,20.7955,21400.0],["2019-04-30",20.7545,20.7545,20.1728,20.2957,41100.0],["2019-05-01",20.3776,20.3776,19.8614,19.9761,47900.0],["2019-05-02",19.9352,20.2465,19.591,20.2056,38600.0],["2019-05-03",20.3367,20.6726,20.181,20.4841,23700.0],["2019-05-06",20.1728,20.7545,20.1728,20.689,46400.0],["2019-05-07",20.5415,20.8037,20.1974,20.5415,51200.0],["2019-05-08",20.5825,21.1151,20.3203,20.9266,56800.0],["2019-05-09",21.0003,21.2953,18.829,19.5009,138500.0],["2019-05-10",19.3944,20.1482,19.3944,19.9679,72900.0],["2019-05-13",19.632,20.0908,19.3534,19.927,49900.0],["2019-05-14",19.9106,20.0089,19.0912,19.632,108900.0],["2019-05-15",19.4354,19.9188,19.4354,19.7385,25600.0],["2019-05-16",19.673,19.886,19.1813,19.3206,28700.0],["2019-05-17",19.1076,19.9925,19.1076,19.9434,56400.0],["2019-05-20",19.7795,20.1072,19.6238,19.7221,10100.0],["2019-05-21",19.8041,20.099,19.3288,20.0745,33700.0],["2019-05-22",19.9761,20.0908,19.4272,19.5828,22900.0],["2019-05-23",19.3862,19.6238,19.1977,19.4354,40000.0],["2019-05-24",19.5337,19.8778,19.4517,19.7549,18800.0],["2019-05-28",19.7385,19.845,19.4026,19.7139,185400.0],["2019-05-29",19.6648,20.9758,19.6648,20.8856,65000.0],["2019-05-30",20.6808,21.2052,20.6808,21.1069,60800.0],["2019-05-31",20.861,21.0741,20.1974,20.2137,43600.0],["2019-06-03",20.2383,20.394,19.8778,20.2137,47300.0],["2019-06-04",20.4022,20.6234,20.1154,20.3612,76000.0],["2019-06-05",20.4432,20.5415,20.2793,20.3449,35100.0],["2019-06-06",20.3285,20.5497,19.8123,20.1482,45600.0],["2019-06-07",20.2875,20.607,20.1318,20.4432,41600.0],["2019-06-10",20.5087,20.8037,20.3039,20.5825,52900.0],["2019-06-11",20.7136,20.7136,20.394,20.5989,25600.0],["2019-06-12",20.4923,20.6726,20.4923,20.5825,35000.0],["2019-06-13",20.6644,21.238,20.6316,21.0741,40200.0],["2019-06-14",20.984,21.0987,20.8529,20.9676,52200.0],["2019-06-17",20.7218,21.0249,20.7218,20.9348,35200.0],["2019-06-18",21.0413,21.1151,20.8692,20.9512,47100.0],["2019-06-19",20.9348,21.0741,20.8037,20.8119,29300.0],["2019-06-20",21.0003,21.0659,20.648,20.7709,41500.0],["2019-06-21",20.6808,20.6808,20.3858,20.4596,40500.0],["2019-06-24",20.4514,20.5333,20.0089,20.0335,58100.0],["2019-06-25",20.1236,20.2957,19.845,20.0335,62100.0],["2019-06-26",20.1154,20.5087,19.9188,20.1236,55900.0],["2019-06-27",20.2138,20.7873,20.0499,20.7873,128800.0],["2019-06-28",20.8037,21.6476,20.8037,21.6067,95700.0],["2019-07-01",21.8443,21.959,21.1151,21.3363,58500.0],["2019-07-02",21.3609,21.451,21.2543,21.3854,45600.0],["2019-07-03",21.2953,21.5657,21.0577,21.2134,33700.0],["2019-07-05",21.156,21.41,21.156,21.2707,40100.0],["2019-07-08",21.156,21.5165,21.0249,21.2298,41300.0],["2019-07-09",21.1806,21.5084,21.1396,21.4592,42000.0],["2019-07-10",21.5575,21.918,21.4674,21.6722,45400.0],["2019-07-11",21.6558,21.9426,21.6476,21.7705,34900.0],["2019-07-12",21.7296,22.1557,21.7296,22.0573,48000.0],["2019-07-15",22.0327,22.2048,21.8607,21.9836,45400.0],["2019-07-16",21.9754,22.1475,21.6804,21.8115,48200.0],["2019-07-17",21.8771,21.9262,21.5165,21.5821,45400.0],["2019-07-18",21.5084,21.7378,21.5084,21.6149,26800.0],["2019-07-19",21.6067,21.7214,21.3854,21.4182,34800.0],["2019-07-22",21.4756,21.6231,20.7709,20.7709,104200.0],["2019-07-23",20.8856,21.0659,20.0908,20.394,60500.0],["2019-07-24",20.3694,21.2789,20.3694,21.1806,75600.0],["2019-07-25",21.156,21.3363,19.9843,20.0908,58800.0],["2019-07-26",20.1318,20.3285,19.9106,20.1482,40100.0],["2019-07-29",20.0499,20.0499,19.7057,19.9352,35300.0],["2019-07-30",19.7713,20.7627,19.7713,20.5333,63200.0],["2019-07-31",20.5743,20.5743,19.337,19.7713,133300.0],["2019-08-01",19.9761,21.9918,19.9761,21.5739,70900.0],["2019-08-02",21.5002,22.0,20.861,21.7951,45200.0],["2019-08-05",21.4592,21.5493,20.5989,21.451,62300.0],["2019-08-06",21.4182,21.7869,21.2871,21.6476,57300.0],["2019-08-07",21.4674,22.0737,21.4674,21.8607,30000.0],["2019-08-08",22.1638,22.6555,22.1393,22.426,82500.0],["2019-08-09",22.3605,22.7948,22.3441,22.4834,24700.0],["2019-08-12",22.4178,22.8849,22.254,22.5326,23500.0],["2019-08-13",22.5735,23.0078,21.9508,22.2048,81900.0],["2019-08-14",21.9098,21.9098,21.4182,21.7296,36400.0],["2019-08-15",21.9016,22.2376,21.8361,22.0901,67300.0],["2019-08-16",22.1147,22.5571,22.0491,22.1884,56700.0],["2019-08-19",22.4752,22.7292,22.1966,22.3605,46500.0],["2019-08-20",22.3441,22.4916,21.8771,21.9344,27700.0],["2019-08-21",22.1556,22.254,21.8033,22.1884,42300.0],["2019-08-22",22.2786,22.2786,21.7623,22.0,37400.0],["2019-08-23",21.9016,21.9918,21.2543,21.3199,48800.0],["2019-08-26",21.4756,21.4756,21.1232,21.3363,64800.0],["2019-08-27",21.3609,21.3772,20.8037,20.9348,39900.0],["2019-08-28",20.9348,21.1396,20.9102,20.9921,39300.0],["2019-08-29",21.156,21.2298,20.861,20.9676,34000.0],["2019-08-30",21.0987,21.3445,20.861,21.0987,182700.0],["2019-09-03",20.9921,22.4506,20.8774,22.3359,137400.0],["2019-09-04",22.5162,22.7292,21.959,22.0655,99500.0],["2019-09-05",22.3359,23.7616,22.3359,23.1225,131800.0],["2019-09-06",23.1389,23.819,23.0569,23.5977,79900.0],["2019-09-09",23.6633,23.8681,22.8357,23.1471,62000.0],["2019-09-10",23.1061,23.1799,22.5326,22.7046,29600.0],["2019-09-11",22.8357,23.0651,22.7538,22.934,63300.0],["2019-09-12",22.934,23.3847,22.6719,23.2208,52700.0],["2019-09-13",23.3601,23.4994,23.188,23.229,35600.0],["2019-09-16",23.0897,23.3929,22.8931,23.1143,22500.0],["2019-09-17",22.9832,23.0733,22.3359,22.9668,41800.0],["2019-09-18",22.9259,22.9668,22.7046,22.8275,62100.0],["2019-09-19",22.8275,23.1962,22.4097,22.467,34600.0],["2019-09-20",22.4998,22.8193,22.3933,22.7128,98300.0],["2019-09-23",22.4424,23.1225,22.4424,22.6882,76300.0],["2019-09-24",22.721,23.2044,22.721,22.8767,96700.0],["2019-09-25",22.8521,23.3355,22.8521,23.1471,85500.0],["2019-09-26",23.2372,23.4011,23.0488,23.1225,75900.0],["2019-09-27",23.1635,23.4994,23.0406,23.0733,58000.0],["2019-09-30",23.1143,23.4175,23.0242,23.0733,125700.0],["2019-10-01",23.1717,23.4175,22.3605,22.4916,70500.0],["2019-10-02",22.2949,22.4015,21.918,22.2376,88000.0],["2019-10-03",22.0737,22.172,20.9102,21.705,87100.0],["2019-10-04",21.6886,21.8607,21.4592,21.8279,63100.0],["2019-10-07",21.6886,21.9836,21.4182,21.5083,71900.0],["2019-10-08",21.3363,21.8934,21.238,21.5985,59700.0],["2019-10-09",21.6476,21.9262,21.5739,21.7132,51900.0],["2019-10-10",21.7214,22.2048,21.7214,22.0737,58200.0],["2019-10-11",22.3523,22.8685,22.1229,22.1638,84400.0],["2019-10-14",22.0164,22.2622,22.0164,22.0819,58500.0],["2019-10-15",22.0901,22.5735,22.0901,22.5326,87100.0],["2019-10-16",22.5407,23.1717,22.5407,22.9504,61600.0],["2019-10-17",23.016,23.8435,23.016,23.6141,75700.0],["2019-10-18",23.4912,23.8517,23.3601,23.7616,66700.0],["2019-10-21",23.8845,24.5154,23.8845,24.1713,57800.0],["2019-10-22",24.1877,24.54,24.1795,24.3679,46500.0],["2019-10-23",24.4581,24.7858,24.3679,24.4417,68100.0],["2019-10-24",24.54,24.581,23.9664,24.0893,86700.0],["2019-10-25",24.0238,24.2942,23.7698,24.0648,51800.0],["2019-10-28",24.2041,24.4089,24.0238,24.2614,28400.0],["2019-10-29",24.1549,24.794,24.1549,24.5646,34900.0],["2019-10-30",24.4745,24.4826,24.0566,24.1467,54700.0],["2019-10-31",24.0566,24.0566,23.524,23.7043,22800.0],["2019-11-01",23.7862,24.1713,23.7862,23.9746,52400.0],["2019-11-04",24.1467,24.2286,23.6141,23.7698,43100.0],["2019-11-05",23.8681,24.3352,23.8681,24.1959,32300.0],["2019-11-06",24.1057,24.1877,23.819,23.9255,26800.0],["2019-11-07",26.3836,28.5385,26.2361,27.8748,130400.0],["2019-11-08",28.0633,28.6204,27.5389,27.8584,105800.0],["2019-11-11",27.8175,27.8175,27.0473,27.4733,64300.0],["2019-11-12",27.08,27.6126,26.867,27.1292,58800.0],["2019-11-13",27.0882,27.4242,26.7851,26.8506,48200.0],["2019-11-14",26.826,27.1784,26.572,27.0145,42000.0],["2019-11-15",27.1947,27.1947,26.5884,26.7031,38700.0],["2019-11-18",26.6458,26.7359,26.0067,26.5229,53300.0],["2019-11-19",26.654,27.3013,26.654,27.08,34400.0],["2019-11-20",26.9244,27.3013,26.9244,27.0636,40800.0],["2019-11-21",27.1456,27.2275,26.5638,27.08,42000.0],["2019-11-22",27.1374,27.2029,26.654,26.867,29000.0],["2019-11-25",26.8097,27.6372,26.7933,27.2029,32700.0],["2019-11-26",27.1947,27.375,26.6458,26.8014,33200.0],["2019-11-27",26.908,26.908,26.4,26.6949,29100.0],["2019-11-29",26.6048,26.8342,26.4409,26.6294,17500.0],["2019-12-02",26.6376,26.7031,26.318,26.5147,25700.0],["2019-12-03",26.2771,26.2771,25.8182,26.2525,26300.0],["2019-12-04",26.3918,26.4655,25.7609,25.8018,49900.0],["2019-12-05",25.9329,26.0149,25.3512,25.4823,49200.0],["2019-12-06",25.7609,25.8428,25.4987,25.6953,36800.0],["2019-12-09",25.638,25.8182,25.4577,25.556,26300.0],["2019-12-10",25.5806,25.9165,25.0644,25.3839,185900.0],["2019-12-11",25.4413,25.5724,24.9497,25.1545,37600.0],["2019-12-12",25.0972,25.5396,24.9333,25.4413,51900.0],["2019-12-13",25.6543,25.9985,25.3512,25.7363,44100.0],["2019-12-16",25.8346,26.105,25.6052,25.6052,36200.0],["2019-12-17",25.6216,25.7772,25.3266,25.4331,37800.0],["2019-12-18",25.4249,25.4905,25.2037,25.2037,39000.0],["2019-12-19",25.2119,25.7035,25.1955,25.3676,48400.0],["2019-12-20",25.4577,25.515,24.9415,25.1136,134500.0],["2019-12-23",25.1463,25.3839,24.7039,24.8759,43600.0],["2019-12-24",24.9169,25.0398,24.7039,25.0398,19200.0],["2019-12-26",24.9415,25.1873,24.2696,24.3434,33400.0],["2019-12-27",24.3434,24.3434,23.8354,24.2614,56100.0],["2019-12-30",24.1631,24.5072,24.032,24.3434,64600.0],["2019-12-31",24.3352,24.9005,24.1549,24.6056,121600.0],["2020-01-02",24.8268,25.2201,24.2942,24.5974,84400.0],["2020-01-03",24.3352,24.54,24.2368,24.2778,35200.0],["2020-01-06",24.1467,24.1713,23.7616,23.9091,36100.0],["2020-01-07",23.819,23.9091,23.3683,23.7206,40500.0],["2020-01-08",23.7288,23.9746,23.5158,23.8272,58800.0],["2020-01-09",23.8845,24.0812,23.7206,23.778,47500.0],["2020-01-10",23.8435,23.8435,23.4912,23.4994,55000.0],["2020-01-13",23.5158,23.7206,23.2208,23.7043,59000.0],["2020-01-14",23.5813,23.9091,23.4093,23.5813,68200.0],["2020-01-15",23.483,23.524,22.9996,23.4912,35700.0],["2020-01-16",23.5404,23.6961,23.229,23.5895,37300.0],["2020-01-17",23.6715,23.8272,23.4175,23.7534,57500.0],["2020-01-21",23.6633,23.6715,22.7538,22.8111,52600.0],["2020-01-22",22.8439,22.9832,22.6227,22.762,43300.0],["2020-01-23",22.5326,23.27,22.0327,23.057,124400.0],["2020-01-24",22.9095,22.975,22.6227,22.8029,54200.0],["2020-01-27",22.4424,22.8931,22.4178,22.7702,48700.0],["2020-01-28",23.0815,23.0815,22.7456,22.8521,51000.0],["2020-01-29",22.8111,22.8439,22.467,22.8357,38400.0],["2020-01-30",22.6718,22.8767,22.6309,22.7784,34700.0],["2020-01-31",22.7046,22.7374,22.4097,22.5735,50900.0],["2020-02-03",22.6555,22.6555,21.3936,21.5493,60100.0],["2020-02-04",21.7623,22.1229,21.0659,21.0987,66500.0],["2020-02-05",21.2625,21.959,21.1642,21.918,49900.0],["2020-02-06",21.9426,22.2704,21.705,21.918,67200.0],["2020-02-07",21.8771,21.9918,21.7542,21.8853,40200.0],["2020-02-10",21.8771,22.0737,21.7542,21.959,59000.0],["2020-02-11",22.0,23.1471,21.9426,22.9422,77200.0],["2020-02-12",23.0488,23.1717,22.7866,23.0815,56000.0],["2020-02-13",23.0242,23.0815,22.9177,23.0242,15800.0],["2020-02-14",23.0488,23.0488,22.3523,22.6309,34400.0],["2020-02-18",22.6309,23.1061,22.6309,23.0324,37300.0],["2020-02-19",23.1471,23.2536,22.8767,23.1881,41800.0],["2020-02-20",23.188,23.3683,22.9422,23.229,35900.0],["2020-02-21",23.2126,23.2126,22.8603,23.016,67200.0],["2020-02-24",22.6309,23.3437,22.6309,23.1635,62600.0],["2020-02-25",23.2208,23.2208,22.4015,22.5244,113200.0],["2020-02-26",24.1385,24.8104,23.1553,23.6059,72500.0],["2020-02-27",23.188,23.3028,22.4752,22.5899,65900.0],["2020-02-28",22.0082,22.2704,20.5169,21.0167,81500.0],["2020-03-02",21.156,21.5247,20.4923,21.5247,36500.0],["2020-03-03",21.3854,21.6067,20.9758,21.1396,43200.0],["2020-03-04",21.4756,21.4756,20.8447,21.2052,46400.0],["2020-03-05",20.7463,20.8365,20.3203,20.8365,52200.0],["2020-03-06",20.3121,20.6644,20.1482,20.6234,43700.0],["2020-03-09",19.8041,19.845,18.3046,18.9192,52000.0],["2020-03-10",19.3452,19.6976,18.6078,19.5419,35100.0],["2020-03-11",19.0994,19.2551,17.813,18.2882,84900.0],["2020-03-12",17.4689,17.4771,16.2234,16.7069,72300.0],["2020-03-13",17.5262,17.5262,15.4532,16.3955,91400.0],["2020-03-16",15.5843,15.5843,12.9869,13.1672,53600.0],["2020-03-17",13.4294,13.454,12.5773,13.454,61900.0],["2020-03-18",13.0443,13.0443,9.1359,9.349,89000.0],["2020-03-19",9.2834,11.4465,9.0048,10.4551,118900.0],["2020-03-20",10.537,11.9873,9.5784,10.0536,208900.0],["2020-03-23",10.0045,10.0454,8.7262,9.8406,65300.0],["2020-03-24",10.2503,11.5694,10.2503,11.3318,68400.0],["2020-03-25",11.4629,13.1017,11.4629,11.9382,118300.0],["2020-03-26",12.0774,13.9046,12.0774,13.6506,80000.0],["2020-03-27",12.2905,12.2905,10.1519,11.8808,186500.0],["2020-03-30",12.1758,12.4462,11.1106,11.4547,59900.0],["2020-03-31",11.3482,11.6186,10.914,11.1925,74200.0],["2020-04-01",10.6518,10.7992,9.8652,10.0372,97600.0],["2020-04-02",9.9389,10.4879,9.5456,9.8652,63100.0],["2020-04-03",9.8979,9.8979,8.5378,8.546,70100.0],["2020-04-06",9.0458,9.7914,8.587,8.8082,55200.0],["2020-04-07",9.4637,11.1188,9.4637,10.6108,146400.0],["2020-04-08",10.7091,11.6022,10.6518,10.8566,116500.0],["2020-04-09",11.5858,12.4789,11.3728,11.8316,136500.0],["2020-04-13",12.1758,12.692,11.3482,11.8398,159400.0],["2020-04-14",12.1676,12.4134,10.4469,10.8484,179600.0],["2020-04-15",10.7255,11.6268,10.4469,11.4957,93800.0],["2020-04-16",11.7743,11.7743,10.4469,10.537,126700.0],["2020-04-17",11.086,11.8644,11.086,11.4957,112600.0],["2020-04-20",11.4383,11.4793,10.578,10.9221,125000.0],["2020-04-21",10.4387,10.5043,9.7668,10.2093,107000.0],["2020-04-22",10.4223,10.6927,9.2998,9.5456,100600.0],["2020-04-23",9.775,10.1519,9.3817,9.8816,105500.0],["2020-04-24",10.029,10.365,9.6194,10.3076,82700.0],["2020-04-27",10.873,12.8886,10.4141,11.93,253500.0],["2020-04-28",12.6182,12.7002,11.4875,12.0775,126000.0],["2020-04-29",12.356,14.5355,12.3151,13.8063,164800.0],["2020-04-30",13.8063,13.8063,12.4953,13.0607,138500.0],["2020-05-01",12.5199,12.5199,11.5612,11.8562,95900.0],["2020-05-04",11.6022,11.6842,10.7419,11.6022,102300.0],["2020-05-05",11.7743,12.1348,11.2089,11.3728,167200.0],["2020-05-06",11.4711,11.5694,10.4961,10.8238,140900.0],["2020-05-07",11.5776,11.93,11.0532,11.4957,176000.0],["2020-05-08",11.4957,12.3315,11.3236,12.2577,107200.0],["2020-05-11",12.0037,12.0447,10.5862,10.6272,153700.0],["2020-05-12",10.6927,10.8894,9.9061,9.9143,153000.0],["2020-05-13",9.8324,9.8324,9.1195,9.2588,247300.0],["2020-05-14",9.013,10.1356,8.464,9.8488,176500.0],["2020-05-15",10.832,13.3147,10.6518,12.8067,547600.0],["2020-05-18",13.6179,13.8227,12.692,13.5359,261700.0],["2020-05-19",13.5769,13.6752,12.8231,13.118,118800.0],["2020-05-20",13.2983,13.9866,13.0771,13.3147,140400.0],["2020-05-21",13.2409,13.4868,12.9132,13.1836,73800.0],["2020-05-22",13.0443,13.0771,12.0856,12.6018,113100.0],["2020-05-26",13.0525,13.5195,12.9869,13.2,94700.0],["2020-05-27",13.5195,13.9374,13.118,13.8473,167600.0],["2020-05-28",14.0767,14.1423,13.3065,13.5523,137000.0],["2020-05-29",13.2082,13.3147,12.8149,12.9951,132700.0],["2020-06-01",13.0935,13.5605,12.5937,13.2,130300.0],["2020-06-02",13.5031,14.216,13.1754,13.9292,81100.0],["2020-06-03",14.6421,15.2976,14.3389,14.7322,199100.0],["2020-06-04",14.7076,16.3218,14.47,15.9531,132200.0],["2020-06-05",16.6987,17.6,16.6331,16.8953,101000.0],["2020-06-08",17.5508,18.1571,17.305,17.7884,72300.0],["2020-06-09",17.1247,17.2476,16.1087,16.6577,99700.0],["2020-06-10",16.7314,17.9359,15.7892,16.6905,106600.0],["2020-06-11",15.232,15.8547,14.8551,15.0436,116000.0],["2020-06-12",15.9694,16.1415,15.3467,15.8547,70300.0],["2020-06-15",15.0436,16.1579,14.9452,15.7646,61600.0],["2020-06-16",16.6987,16.8134,15.9367,15.9858,104200.0],["2020-06-17",16.0268,16.0268,15.2566,15.699,88400.0],["2020-06-18",15.4368,15.7892,15.0681,15.273,68100.0],["2020-06-19",15.3877,15.6089,14.8141,15.0436,85500.0],["2020-06-22",14.7814,15.2566,14.4782,15.1583,138800.0],["2020-06-23",15.4942,15.5598,14.7322,14.9616,61900.0],["2020-06-24",14.683,14.683,13.8555,14.2815,66600.0],["2020-06-25",14.1177,14.5601,14.0357,14.3717,57000.0],["2020-06-26",14.1341,14.1341,13.454,13.6998,180700.0],["2020-06-29",13.921,14.8305,13.5687,14.5437,66300.0],["2020-06-30",14.4126,14.6748,13.962,14.511,68600.0],["2020-07-01",14.5192,14.978,14.4536,14.6503,94300.0],["2020-07-02",15.1173,15.2812,14.1996,14.3061,60600.0],["2020-07-06",14.6257,14.8305,13.5195,14.6093,110100.0],["2020-07-07",14.6257,14.6257,13.5277,13.5851,46700.0],["2020-07-08",13.5031,13.7653,12.5117,13.3147,134300.0],["2020-07-09",13.3065,13.5031,12.4789,12.8067,65600.0],["2020-07-10",12.6838,12.8477,12.1348,12.7821,75900.0],["2020-07-13",12.9951,13.0443,12.5281,12.7821,81100.0],["2020-07-14",12.7002,12.8067,12.3396,12.5199,67700.0],["2020-07-15",13.0033,13.3557,12.4707,13.2737,123800.0],["2020-07-16",13.118,13.3557,12.9788,13.2409,66400.0],["2020-07-17",13.159,13.3475,12.7329,12.7329,74000.0],["2020-07-20",12.7247,12.8558,12.0611,12.2823,42600.0],["2020-07-21",12.2577,12.6346,12.2577,12.61,62700.0],["2020-07-22",12.3806,12.8395,12.3806,12.7575,100800.0],["2020-07-23",12.7657,12.8313,12.4134,12.6674,104300.0],["2020-07-24",12.61,12.9132,12.4871,12.6592,94100.0],["2020-07-27",12.6346,12.8149,12.4052,12.7493,121500.0],["2020-07-28",12.7002,13.2819,12.6838,13.1098,83100.0],["2020-07-29",13.1262,13.2573,12.8477,13.1918,62400.0],["2020-07-30",12.8804,12.9951,12.61,12.8804,44300.0],["2020-07-31",12.7329,12.8968,12.184,12.4462,86700.0],["2020-08-03",12.4953,12.9869,12.2085,12.864,80900.0],["2020-08-04",12.8558,13.7899,12.7575,13.7735,99500.0],["2020-08-05",13.962,14.2242,13.6015,14.1259,84100.0],["2020-08-06",14.0275,14.4618,13.4376,14.1504,146000.0],["2020-08-07",14.0767,14.5765,13.8227,14.4372,81700.0],["2020-08-10",14.3963,15.3058,14.3799,14.9043,69700.0],["2020-08-11",15.2648,15.2648,14.5437,14.9534,64200.0],["2020-08-12",15.2566,15.2566,14.4208,14.7158,61200.0],["2020-08-13",14.8879,15.2976,14.5765,14.9207,48300.0],["2020-08-14",14.7158,15.1992,14.6666,15.1501,48400.0],["2020-08-17",15.1665,15.2894,14.8387,15.019,53700.0],["2020-08-18",14.9043,14.9043,14.2406,14.4864,87200.0],["2020-08-19",14.4946,15.019,14.4536,14.7486,68700.0],["2020-08-20",14.5519,15.019,14.3225,14.7568,76900.0],["2020-08-21",14.6011,14.9616,14.5929,14.6994,62900.0],["2020-08-24",14.8141,15.2402,14.5929,15.0436,55200.0],["2020-08-25",15.1828,15.4778,15.0272,15.2402,44700.0],["2020-08-26",15.191,15.6663,15.0763,15.5679,47200.0],["2020-08-27",15.568,15.9776,15.4123,15.4778,42900.0],["2020-08-28",15.6499,15.6499,15.1583,15.3385,20000.0],["2020-08-31",15.3631,15.3631,14.9534,14.9862,43400.0],["2020-09-01",14.8797,15.191,14.8797,15.019,20100.0],["2020-09-02",15.019,15.3631,14.7568,15.2074,36000.0],["2020-09-03",15.2402,15.74,15.2402,15.3139,27500.0],["2020-09-04",15.6909,15.8301,15.0436,15.3959,47200.0],["2020-09-08",15.3631,15.3631,14.9125,14.9534,43300.0],["2020-09-09",15.0599,15.3058,14.9452,15.1091,40700.0],["2020-09-10",15.2566,15.3303,14.9534,14.9698,28300.0],["2020-09-11",15.2402,15.2402,14.5437,14.5519,32500.0],["2020-09-14",14.7732,15.0845,14.6994,14.9534,27200.0],["2020-09-15",15.0845,15.1992,14.1095,14.3881,32200.0],["2020-09-16",14.5355,15.0354,14.5355,14.8797,40900.0],["2020-09-17",14.6257,14.8633,14.5847,14.683,17500.0],["2020-09-18",14.8141,15.1501,14.7158,14.7322,52200.0],["2020-09-21",14.3307,14.3471,13.9456,14.0193,40300.0],["2020-09-22",13.9784,13.9784,13.4868,13.6097,25700.0],["2020-09-23",13.5195,13.8473,13.2246,13.2819,42100.0],["2020-09-24",13.3229,13.6998,13.0033,13.4376,56200.0],["2020-09-25",13.4376,13.5277,13.2,13.3393,19900.0],["2020-09-28",13.495,13.9702,13.495,13.7653,31600.0],["2020-09-29",13.7408,13.921,13.495,13.5769,21300.0],["2020-09-30",13.6998,13.9702,13.4048,13.6506,34900.0],["2020-10-01",13.7244,13.9292,13.5031,13.8801,33100.0],["2020-10-02",13.5769,14.2652,13.4786,14.216,27700.0],["2020-10-05",14.4372,14.9043,14.3389,14.8961,38100.0],["2020-10-06",14.9534,15.4942,14.9534,14.9944,36200.0],["2020-10-07",15.1255,15.7646,14.9534,15.5843,49100.0],["2020-10-08",15.74,16.2316,15.74,16.0514,25700.0],["2020-10-09",16.1907,16.838,16.1743,16.7724,37000.0],["2020-10-12",16.756,16.756,16.3955,16.6249,13600.0],["2020-10-13",16.4611,16.584,16.2234,16.2808,20800.0],["2020-10-14",16.3382,16.5184,16.1825,16.289,11600.0],["2020-10-15",16.0514,17.5918,15.8711,17.3378,31300.0],["2020-10-16",17.4525,17.7557,16.8462,17.6327,24700.0],["2020-10-19",17.6983,18.0015,17.6327,17.813,11200.0],["2020-10-20",17.772,18.108,17.5344,17.6901,19800.0],["2020-10-21",17.6246,17.9195,17.3951,17.4525,13400.0],["2020-10-22",17.4033,17.5754,17.2149,17.4033,16300.0],["2020-10-23",17.6164,17.9277,17.4115,17.7639,11300.0],["2020-10-26",17.5426,17.5508,16.797,17.2804,43800.0],["2020-10-27",17.346,17.3542,16.797,16.797,33900.0],["2020-10-28",16.3709,16.5512,15.8219,16.248,27100.0],["2020-10-29",16.0596,16.502,15.5761,16.3218,50500.0],["2020-10-30",18.3292,18.7881,15.5598,16.6495,83800.0],["2020-11-02",17.01,17.2968,16.33,16.6167,22700.0],["2020-11-03",17.0592,19.1568,17.0592,18.9519,43900.0],["2020-11-04",18.8536,20.4104,18.616,20.2957,49800.0],["2020-11-05",20.5415,21.7624,20.3694,21.3035,58300.0],["2020-11-06",21.5821,21.6231,20.943,20.943,34400.0],["2020-11-09",21.3691,23.8763,21.3691,21.7214,68000.0],["2020-11-10",22.0082,23.1143,22.0082,22.3933,46500.0],["2020-11-11",23.0651,23.0651,21.5002,21.7214,32900.0],["2020-11-12",20.8365,20.9512,20.0827,20.3203,82500.0],["2020-11-13",20.5988,20.5988,19.8368,19.8368,36600.0],["2020-11-16",19.9773,20.8861,19.9773,20.6052,112300.0],["2020-11-17",20.4565,21.704,20.2251,20.82,42400.0],["2020-11-18",21.1009,21.9519,20.8613,20.8613,38400.0],["2020-11-19",20.9439,23.059,20.8613,22.6707,55200.0],["2020-11-20",22.6459,23.2407,22.6211,22.8277,44000.0],["2020-11-23",22.7285,23.6373,22.7285,23.3068,36500.0],["2020-11-24",23.4721,24.1909,23.3482,23.8769,55300.0],["2020-11-25",23.8273,23.8273,22.8524,23.1168,82400.0],["2020-11-27",23.092,23.092,22.1089,22.6046,47800.0],["2020-11-30",22.7285,23.2408,21.9106,22.0841,68600.0],["2020-12-01",22.4972,24.4305,22.2658,23.1168,88800.0],["2020-12-02",23.1333,23.6456,22.7037,23.1499,28800.0],["2020-12-03",23.1746,23.2986,22.9185,23.0012,24900.0],["2020-12-04",23.1333,24.0008,23.0838,23.8687,46700.0],["2020-12-07",23.8026,24.1083,22.7863,23.7447,41900.0],["2020-12-08",23.4473,24.3065,23.3482,23.6538,78200.0],["2020-12-09",23.8769,23.8769,22.8029,22.8607,48100.0],["2020-12-10",22.5798,22.9103,21.7371,22.8442,55800.0],["2020-12-11",22.4972,23.216,22.4146,22.6294,359300.0],["2020-12-14",22.522,24.4305,22.522,23.5051,89300.0],["2020-12-15",23.8852,25.298,23.6291,24.6866,54600.0],["2020-12-16",24.9014,25.298,23.7365,23.753,61100.0],["2020-12-17",23.6869,23.7943,23.3895,23.7034,47800.0],["2020-12-18",23.8934,24.2983,23.439,23.6704,132700.0],["2020-12-21",23.3895,23.5051,23.0672,23.3316,71600.0],["2020-12-22",23.4225,23.6869,23.3234,23.4308,23400.0],["2020-12-23",23.5712,23.7199,23.2986,23.3895,43900.0],["2020-12-24",23.3399,23.9182,23.1994,23.6208,14800.0],["2020-12-28",24.0669,24.2817,23.5382,23.8687,31600.0],["2020-12-29",24.0339,24.0339,23.1086,23.1086,42500.0],["2020-12-30",23.3399,24.133,23.1168,23.8026,28800.0],["2020-12-31",23.9017,25.174,23.7447,24.6701,32600.0],["2021-01-04",24.4222,24.4635,23.2242,23.6456,66500.0],["2021-01-05",23.6704,24.6122,23.6704,24.29,49600.0],["2021-01-06",24.7857,26.6694,24.7857,25.4715,55700.0],["2021-01-07",25.7276,25.9837,24.951,25.6532,29800.0],["2021-01-08",25.9093,25.9093,25.1988,25.5458,32600.0],["2021-01-11",25.0666,25.7689,24.9262,25.488,23700.0],["2021-01-12",25.7689,26.182,25.6119,26.0911,15800.0],["2021-01-13",26.3637,26.3637,25.4715,25.5706,30200.0],["2021-01-14",25.7606,26.7768,25.7276,26.562,21000.0],["2021-01-15",26.0085,26.215,25.6698,26.1159,30000.0],["2021-01-19",26.4629,26.4629,25.3806,25.8102,30700.0],["2021-01-20",25.8515,25.868,25.2732,25.645,15500.0],["2021-01-21",25.7854,26.8925,25.3888,26.4464,42200.0],["2021-01-22",26.1076,26.1076,25.4962,25.5541,20700.0],["2021-01-25",25.331,25.3475,23.5464,23.8439,32500.0],["2021-01-26",23.9595,24.0422,23.3482,23.8769,20400.0],["2021-01-27",23.3399,23.5217,21.9849,22.1254,46200.0],["2021-01-28",22.398,24.2404,22.1254,24.0917,40900.0],["2021-01-29",23.8852,24.0917,22.869,23.3812,46500.0],["2021-02-01",23.6373,24.2239,22.8938,23.9017,65400.0],["2021-02-02",24.3148,25.8763,24.1082,25.3393,26900.0],["2021-02-03",25.2897,25.6037,24.7609,25.0253,28800.0],["2021-02-04",24.9757,25.2484,24.7361,24.9675,26400.0],["2021-02-05",25.1162,25.7441,25.1162,25.7358,19300.0],["2021-02-08",25.7028,26.3638,25.678,26.2233,18500.0],["2021-02-09",25.9754,26.5373,25.0914,25.2236,13600.0],["2021-02-10",25.9176,26.562,25.5623,26.1242,39900.0],["2021-02-11",25.9507,28.2144,25.9507,27.3221,53300.0],["2021-02-12",27.7518,28.0905,26.7851,27.1156,22800.0],["2021-02-16",27.1073,27.2643,25.4054,26.3142,74300.0],["2021-02-17",26.1737,27.1404,26.0415,26.4298,36100.0],["2021-02-18",26.2563,27.0908,26.025,26.4464,32700.0],["2021-02-19",26.3885,26.876,26.2646,26.3885,30600.0],["2021-02-22",25.6735,27.0204,25.6569,26.2888,65400.0],["2021-02-23",26.189,27.037,25.6902,26.8209,58700.0],["2021-02-24",26.6878,27.7687,26.6878,27.3862,45000.0],["2021-02-25",27.6606,27.7687,26.056,26.056,29900.0],["2021-02-26",26.3387,27.5774,26.322,26.9123,42100.0],["2021-03-01",27.4361,28.334,27.4361,27.8934,43900.0],["2021-03-02",27.9931,28.7497,27.9931,28.2924,33300.0],["2021-03-03",28.2924,29.8305,28.2509,28.9326,67200.0],["2021-03-04",28.891,29.7224,28.758,29.3317,72500.0],["2021-03-05",29.8638,30.6869,29.6892,30.5372,107200.0],["2021-03-08",31.0693,31.3353,29.631,29.8804,80800.0],["2021-03-09",30.1132,30.6203,29.3732,29.922,47400.0],["2021-03-10",29.9137,30.4873,29.4398,30.3377,49500.0],["2021-03-11",30.4873,30.5788,29.606,30.5788,50000.0],["2021-03-12",30.5538,31.776,30.4291,30.7284,58100.0],["2021-03-15",30.8947,31.2522,30.1548,30.7866,57000.0],["2021-03-16",30.6536,30.6536,29.8804,30.0134,34300.0],["2021-03-17",29.7474,30.1049,29.2319,29.5728,50300.0],["2021-03-18",29.3733,29.7973,29.0158,29.0407,35800.0],["2021-03-19",28.8245,29.8471,28.4005,29.4896,146600.0],["2021-03-22",29.3317,30.1298,28.9825,29.6892,43000.0],["2021-03-23",29.4315,30.0301,27.6689,28.1594,55800.0],["2021-03-24",28.5335,29.7141,28.2176,28.2176,33600.0],["2021-03-25",28.0264,29.5894,27.6107,29.182,44700.0],["2021-03-26",29.6726,30.1631,29.5728,29.6892,36500.0],["2021-03-29",29.5146,30.1298,28.3091,28.6666,35100.0],["2021-03-30",28.5252,29.1987,28.5086,28.7331,58900.0],["2021-03-31",28.8578,29.2236,28.2259,28.8162,50300.0],["2021-04-01",29.0074,29.1072,28.4421,28.8994,33600.0],["2021-04-05",29.2153,29.4315,28.7081,29.1322,49000.0],["2021-04-06",29.0407,29.5063,28.9991,29.2569,44000.0],["2021-04-07",29.2984,29.9053,29.2901,29.5146,34300.0],["2021-04-08",29.6892,29.8804,29.2901,29.6725,23800.0],["2021-04-09",29.6809,30.321,29.6809,30.0799,17800.0],["2021-04-12",30.2047,31.0776,30.2047,30.928,24000.0],["2021-04-13",30.9113,31.1524,30.77,31.1524,28700.0],["2021-04-14",31.0942,31.9672,31.0942,31.9173,35700.0],["2021-04-15",32.1169,32.358,31.352,32.0005,42000.0],["2021-04-16",32.2166,32.5159,31.8342,31.934,44100.0],["2021-04-19",31.8092,31.8758,31.0111,31.3187,35200.0],["2021-04-20",31.1192,31.3686,30.2961,31.3603,40300.0],["2021-04-21",31.5515,32.4245,31.5515,31.9173,42100.0],["2021-04-22",32.0005,32.2582,31.3021,31.327,42600.0],["2021-04-23",31.3021,32.6656,31.3021,32.2582,59300.0],["2021-04-26",32.2582,33.2559,32.0254,32.5575,64500.0],["2021-04-27",32.2665,32.6905,31.8674,32.6157,39300.0],["2021-04-28",32.5409,33.3058,32.5326,33.1312,42600.0],["2021-04-29",33.4637,33.6134,32.3995,32.5575,25500.0],["2021-04-30",32.3663,32.3663,31.5515,32.2,43600.0],["2021-05-03",32.5991,33.0979,32.2249,32.5741,41100.0],["2021-05-04",32.6323,32.6323,31.7344,32.4245,34200.0],["2021-05-05",34.9187,35.9829,34.3866,35.6835,108700.0],["2021-05-06",35.7334,35.8665,34.1288,35.3094,98000.0],["2021-05-07",35.5921,36.939,35.4092,36.7228,66300.0],["2021-05-10",36.5815,38.4854,36.5648,36.939,82300.0],["2021-05-11",36.4651,36.6314,35.5505,36.224,54200.0],["2021-05-12",36.0577,36.4734,35.3177,35.3261,74100.0],["2021-05-13",35.484,36.1824,35.3094,35.8498,64600.0],["2021-05-14",36.2323,36.4069,35.3843,35.9912,146300.0],["2021-05-17",36.0826,37.5542,35.7501,36.9972,111400.0],["2021-05-18",37.2965,37.8452,36.5732,36.7394,89200.0],["2021-05-19",36.0494,36.4401,34.6277,35.9579,86100.0],["2021-05-20",36.1242,36.5066,35.1265,35.9413,151900.0],["2021-05-21",36.3653,37.6373,35.9164,37.4129,106900.0],["2021-05-24",37.4212,39.1671,37.3297,38.8844,101800.0],["2021-05-25",38.6504,39.4445,38.3077,38.4498,76800.0],["2021-05-26",38.4749,38.9095,38.2993,38.7758,41200.0],["2021-05-27",39.2355,39.8708,38.7507,39.2021,94900.0],["2021-05-28",38.734,39.294,38.4498,39.0683,80800.0],["2021-06-01",39.9878,41.7932,39.9209,41.5174,111500.0],["2021-06-02",41.8518,42.6291,40.5394,41.0744,124000.0],["2021-06-03",41.2499,41.7264,39.6451,40.1215,142700.0],["2021-06-04",40.5812,40.5812,38.7005,39.3107,164800.0],["2021-06-07",39.6701,42.7294,39.5698,42.1945,93800.0],["2021-06-08",42.5539,43.699,41.6511,42.9969,112600.0],["2021-06-09",42.2112,42.2112,40.9657,41.7515,108500.0],["2021-06-10",41.6261,41.7431,41.066,41.2081,55900.0],["2021-06-11",41.5341,41.8434,41.3419,41.5926,62000.0],["2021-06-14",41.927,42.1192,40.4057,40.6815,78100.0],["2021-06-15",40.4893,41.1162,40.3054,41.0828,48100.0],["2021-06-16",40.8069,41.1329,40.0546,40.2135,67800.0],["2021-06-17",40.3973,40.3973,38.2492,38.7841,72900.0],["2021-06-18",37.7978,38.1489,37.0539,37.7477,127300.0],["2021-06-21",37.6139,38.9764,37.4217,38.9011,108400.0],["2021-06-22",38.8176,39.3943,38.1907,39.3943,66900.0],["2021-06-23",39.3609,40.1884,39.2104,39.6785,122400.0],["2021-06-24",39.9376,40.506,39.7872,39.8958,48400.0],["2021-06-25",40.0714,41.9103,39.9961,41.9103,375400.0],["2021-06-28",41.7264,41.7264,38.8677,39.4361,99900.0],["2021-06-29",39.503,40.0379,38.4247,38.8176,40700.0],["2021-06-30",38.6671,39.1436,38.3746,38.9011,96400.0],["2021-07-01",38.968,39.3274,37.9817,39.1853,63500.0],["2021-07-02",39.3274,39.7704,38.6504,38.734,22300.0],["2021-07-06",38.7423,39.1937,37.8647,38.4163,45900.0],["2021-07-07",38.2325,38.8426,38.0569,38.4832,32400.0],["2021-07-08",37.8396,38.8008,36.8198,37.8647,42800.0],["2021-07-09",38.5083,39.6952,38.5083,39.1185,34600.0],["2021-07-12",39.4194,40.389,39.4194,40.1132,47600.0],["2021-07-13",39.7537,40.2385,39.5866,39.9125,37300.0],["2021-07-14",40.1299,40.5394,39.8875,40.1549,41800.0],["2021-07-15",39.7872,41.066,39.7119,40.9992,50000.0],["2021-07-16",41.1496,41.5759,40.6063,40.949,89300.0],["2021-07-19",40.18,40.7066,39.2439,40.3974,84600.0],["2021-07-20",40.7484,44.0835,40.7484,43.0805,143300.0],["2021-07-21",43.465,44.0919,43.1557,43.256,56700.0],["2021-07-22",43.0972,43.0972,41.5508,42.3366,37600.0],["2021-07-23",42.4201,42.8548,42.3282,42.7796,34500.0],["2021-07-26",42.8799,43.5068,42.4954,42.8214,46500.0],["2021-07-27",42.4787,43.1306,42.3867,43.0805,79600.0],["2021-07-28",43.1975,43.1975,42.3616,42.6375,35500.0],["2021-07-29",43.0888,43.1557,42.6291,42.9635,35300.0],["2021-07-30",42.6542,43.6071,42.6542,43.2393,55700.0],["2021-08-02",43.2142,45.0364,43.1557,43.2894,51600.0],["2021-08-03",43.6405,44.8274,42.6876,44.6853,45700.0],["2021-08-04",45.1367,50.528,45.1367,49.5668,111300.0],["2021-08-05",49.7674,50.085,48.221,48.6222,48700.0],["2021-08-06",49.433,49.8008,49.0235,49.2575,45700.0],["2021-08-09",49.2909,49.3912,48.3966,48.5136,51400.0],["2021-08-10",48.4802,48.5052,47.7362,48.2879,62800.0],["2021-08-11",48.6557,48.6557,47.5941,47.7279,56800.0],["2021-08-12",47.9034,47.9034,46.8586,47.3852,47200.0],["2021-08-13",47.4103,48.1458,46.8837,47.1093,59700.0],["2021-08-16",46.7165,47.5106,46.5493,47.0592,36200.0],["2021-08-17",46.8837,47.8533,46.7666,47.2514,30400.0],["2021-08-18",47.2264,47.661,46.566,46.5744,52900.0],["2021-08-19",46.1147,46.4741,45.3874,46.0227,40900.0],["2021-08-20",46.1314,47.6192,45.8054,47.3183,55400.0],["2021-08-23",47.3935,48.313,47.218,47.8951,47700.0],["2021-08-24",48.1889,48.3064,47.4669,47.5424,63100.0],["2021-08-25",47.5425,49.0536,47.4249,48.4743,36600.0],["2021-08-26",48.6422,48.7346,47.66,47.7439,29300.0],["2021-08-27",47.6936,49.4818,47.6936,49.381,35100.0],["2021-08-30",49.5489,49.5489,48.5331,48.8857,31100.0],["2021-08-31",48.6338,50.2793,48.6338,49.8931,34500.0],["2021-09-01",49.9267,50.1198,48.7094,48.9613,63000.0],["2021-09-02",49.2467,49.3558,48.2644,48.9948,32700.0],["2021-09-03",48.6842,48.9025,48.1805,48.4575,32400.0],["2021-09-07",48.4659,49.0368,48.2561,48.4995,51200.0],["2021-09-08",48.1553,48.5079,47.7691,48.4072,36500.0],["2021-09-09",48.34,49.3894,48.3316,48.4659,54200.0],["2021-09-10",48.9025,50.2877,48.617,48.617,49100.0],["2021-09-13",49.1711,50.4052,48.701,50.1954,44600.0],["2021-09-14",50.5396,53.0162,50.4136,50.9593,161900.0],["2021-09-15",51.2112,51.8996,50.2961,50.3549,69300.0],["2021-09-16",50.145,51.8576,49.3139,51.4463,98300.0],["2021-09-17",51.6813,51.8072,49.339,51.0685,176300.0],["2021-09-20",49.9351,49.9351,46.5434,47.0807,109500.0],["2021-09-21",47.3242,48.4323,47.2486,47.9706,49500.0],["2021-09-22",48.5163,50.4136,48.5163,49.4902,51500.0],["2021-09-23",49.9771,50.8502,49.742,50.6319,57200.0],["2021-09-24",50.2625,51.7569,50.2625,51.5386,29600.0],["2021-09-27",51.7317,53.7885,51.7317,53.4695,61300.0],["2021-09-28",53.5031,53.6038,52.5712,52.6888,78500.0],["2021-09-29",51.9668,51.9668,49.1292,49.3223,107600.0],["2021-09-30",49.9099,50.0191,48.2645,48.8437,107000.0],["2021-10-01",48.5331,49.2551,47.7943,47.8363,75800.0],["2021-10-04",47.6348,49.02,47.4333,48.2812,42000.0],["2021-10-05",48.6674,49.6077,48.2309,48.5751,38900.0],["2021-10-06",48.1805,48.6003,47.2318,48.1973,26200.0],["2021-10-07",48.8521,49.2383,48.1973,48.6506,35200.0],["2021-10-08",47.9202,48.5751,47.2738,47.4081,26300.0],["2021-10-11",47.9286,49.0284,47.9286,48.0546,38000.0],["2021-10-12",48.1217,48.6087,47.9454,48.4827,21600.0],["2021-10-13",48.6254,48.6254,47.1815,47.341,18300.0],["2021-10-14",47.979,48.6254,46.3755,46.896,68000.0],["2021-10-15",48.021,49.5489,47.8195,48.5667,53400.0],["2021-10-18",48.3568,49.5909,48.298,48.9193,29400.0],["2021-10-19",49.3894,49.6916,48.5079,48.5331,24500.0],["2021-10-20",48.5079,49.4734,48.0042,49.2887,24400.0],["2021-10-21",49.9519,49.9519,45.939,46.7365,77800.0],["2021-10-22",46.8456,47.1898,44.7384,45.4688,85600.0],["2021-10-25",45.5947,47.1059,45.0155,46.8876,53400.0],["2021-10-26",46.4763,46.6274,45.3429,45.3765,55900.0],["2021-10-27",44.9483,44.9567,42.3038,42.9334,126400.0],["2021-10-28",43.4036,43.4959,41.3299,42.5808,95600.0],["2021-10-29",42.2954,43.412,42.2702,42.8831,99200.0],["2021-11-01",42.9586,44.6209,42.9586,43.6974,102300.0],["2021-11-02",43.7982,44.9231,43.3784,44.495,77300.0],["2021-11-03",47.8531,49.4566,46.5434,49.1543,109400.0],["2021-11-04",49.6161,49.6916,47.5592,48.5247,56600.0],["2021-11-05",48.8018,51.3203,48.5247,49.9519,56400.0],["2021-11-08",50.6067,50.6067,48.2561,48.6506,56800.0],["2021-11-09",48.701,51.0349,48.4156,50.6487,54500.0],["2021-11-10",50.0023,51.9416,50.0023,51.0265,260800.0],["2021-11-11",51.3875,51.5218,50.1702,50.3885,49500.0],["2021-11-12",50.5144,50.548,48.8605,49.7,47600.0],["2021-11-15",50.5731,52.2606,50.2373,50.825,83300.0],["2021-11-16",50.8334,52.269,50.4052,51.4127,47900.0],["2021-11-17",51.0937,52.0003,50.8754,51.631,46700.0],["2021-11-18",51.4966,52.2354,51.0517,51.8324,44400.0],["2021-11-19",51.1944,52.0087,50.6571,51.5806,37300.0],["2021-11-22",54.1411,56.7521,52.0507,52.6804,266400.0],["2021-11-23",53.1692,53.8941,52.0651,52.0735,85300.0],["2021-11-24",52.3432,53.0597,51.8038,52.5034,46000.0],["2021-11-26",51.5762,52.0313,49.115,50.7586,54000.0],["2021-11-29",51.2559,51.888,48.8031,49.0644,64300.0],["2021-11-30",48.8621,49.0981,47.6399,47.6736,106000.0],["2021-12-01",48.9295,48.9295,45.6675,45.7687,86900.0],["2021-12-02",45.8277,47.6568,45.5833,47.2859,63700.0],["2021-12-03",47.1932,47.2943,46.1396,46.2913,35200.0],["2021-12-06",46.5947,47.6736,46.0553,46.7886,47600.0],["2021-12-07",46.8644,48.8284,46.8644,48.4912,49800.0],["2021-12-08",48.1541,49.3425,48.1541,49.1571,27100.0],["2021-12-09",48.9464,49.3004,47.4208,47.8001,35300.0],["2021-12-10",47.7326,47.7326,46.738,47.0077,34900.0],["2021-12-13",46.6032,47.3533,45.5917,45.7603,54400.0],["2021-12-14",45.5243,46.5947,45.2545,45.6086,66300.0],["2021-12-15",45.2293,46.6537,44.6982,45.9204,65300.0],["2021-12-16",46.443,46.6622,45.6254,45.676,58900.0],["2021-12-17",45.4905,46.4262,45.2293,45.7771,122200.0],["2021-12-20",45.5158,45.912,44.0155,45.1028,48900.0],["2021-12-21",46.0469,47.4798,45.9541,47.1595,48700.0],["2021-12-22",47.1089,48.0023,47.1089,47.7495,19100.0],["2021-12-23",47.7495,48.6345,47.6652,48.2131,22900.0],["2021-12-27",48.4912,48.7778,47.7242,48.6598,45200.0],["2021-12-28",48.7104,49.5954,48.4069,48.9464,42300.0],["2021-12-29",49.1487,49.4605,48.5586,48.9801,31100.0],["2021-12-30",48.9042,49.0728,47.6315,47.6315,23900.0],["2021-12-31",47.5303,48.7019,47.446,48.4322,61900.0],["2022-01-03",48.6767,49.3762,48.1709,48.3816,32300.0],["2022-01-04",48.4659,48.6261,47.3786,47.6736,33300.0],["2022-01-05",47.5472,48.4575,46.7549,46.8729,57200.0],["2022-01-06",46.7043,47.9855,45.6254,47.7158,29900.0],["2022-01-07",47.6989,48.3395,46.9909,47.1005,21700.0],["2022-01-10",46.9909,46.9909,45.7771,46.3924,20800.0],["2022-01-11",46.2239,46.6032,45.9036,46.2913,22200.0],["2022-01-12",46.325,46.6369,45.8108,45.8108,38800.0],["2022-01-13",45.9373,47.4376,45.7771,46.6453,24300.0],["2022-01-14",46.1649,46.207,45.4231,45.8783,21500.0],["2022-01-18",45.3725,45.3725,44.2009,44.4032,29500.0],["2022-01-19",44.5297,44.6477,43.4255,43.9228,36700.0],["2022-01-20",44.0071,45.7771,43.2653,43.2653,48100.0],["2022-01-21",43.063,43.8469,42.4562,42.8523,52100.0],["2022-01-24",42.2033,43.8891,40.9643,42.9703,65900.0],["2022-01-25",42.8692,44.4369,42.1612,43.9144,33000.0],["2022-01-26",44.2346,44.9342,42.3887,43.0378,30500.0],["2022-01-27",43.3665,43.6025,41.293,41.6301,41100.0],["2022-01-28",41.5374,41.7313,40.0371,41.0907,61600.0],["2022-01-31",41.2677,42.9366,41.2677,42.7849,60300.0],["2022-02-01",42.9788,43.4929,42.2623,43.2906,45100.0],["2022-02-02",43.3496,43.9902,41.9757,42.2117,44800.0],["2022-02-03",42.0769,42.9535,41.3688,41.6049,50200.0],["2022-02-04",41.6133,41.9336,41.234,41.7481,34000.0],["2022-02-07",41.7481,42.9703,41.7228,42.6079,27400.0],["2022-02-08",42.5657,43.4929,42.3044,43.0209,36600.0],["2022-02-09",43.5519,44.2094,43.1052,43.8469,59900.0],["2022-02-10",46.1059,48.0024,45.0944,45.4231,69100.0],["2022-02-11",45.0438,45.3388,42.4562,43.7205,93600.0],["2022-02-14",44.3274,44.8331,43.8216,44.6055,34000.0],["2022-02-15",45.1028,46.0806,44.6898,45.558,46700.0],["2022-02-16",45.558,46.0216,44.8668,45.4484,30800.0],["2022-02-17",45.4484,45.499,44.2431,44.2768,29300.0],["2022-02-18",43.8975,45.735,43.8975,44.9342,48800.0],["2022-02-22",45.2394,45.7395,44.0442,44.4765,27300.0],["2022-02-23",44.6037,45.0953,43.3746,43.4169,52800.0],["2022-02-24",42.0861,42.8066,41.3148,42.298,56200.0],["2022-02-25",42.3743,44.9427,42.3743,44.4256,29800.0],["2022-02-28",43.6712,44.2985,43.0101,43.5102,36600.0],["2022-03-01",43.0524,44.1968,41.9674,42.493,65100.0],["2022-03-02",42.4082,43.756,42.0437,43.6882,59000.0],["2022-03-03",43.6967,44.3239,43.4,44.0696,59500.0],["2022-03-04",43.3407,43.595,41.4419,41.9166,50400.0],["2022-03-07",41.8912,41.8912,39.594,40.145,59200.0],["2022-03-08",39.8059,40.7468,39.0091,39.238,69500.0],["2022-03-09",40.0857,41.1876,40.0772,40.5434,63300.0],["2022-03-10",39.6025,39.8568,37.6953,37.9665,60100.0],["2022-03-11",38.6531,38.6531,37.4664,37.5766,50100.0],["2022-03-14",37.7461,38.865,37.3901,37.9919,53100.0],["2022-03-15",37.8902,39.1363,37.6529,38.153,48800.0],["2022-03-16",38.5005,39.6025,38.2378,38.9498,37100.0],["2022-03-17",38.6192,38.7294,37.8733,38.7124,33600.0],["2022-03-18",38.5853,39.611,38.5005,39.4245,89400.0],["2022-03-21",39.6788,39.6788,38.5599,38.9074,25000.0],["2022-03-22",38.8735,40.5264,38.8735,40.128,30700.0],["2022-03-23",40.1196,40.1196,39.4584,39.5177,38300.0],["2022-03-24",39.7381,39.8992,39.3736,39.8653,16500.0],["2022-03-25",39.8737,40.2976,39.8737,40.1196,27400.0],["2022-03-28",39.9161,40.1874,39.1532,40.0517,28300.0],["2022-03-29",40.3908,41.2978,40.3908,41.1283,30500.0],["2022-03-30",40.8316,41.2469,40.306,40.6875,45200.0],["2022-03-31",40.8485,41.4334,40.679,41.1707,57100.0],["2022-04-01",41.3656,41.9335,41.1028,41.1198,31400.0],["2022-04-04",41.23,41.23,40.323,40.3654,36300.0],["2022-04-05",40.5095,40.696,39.9076,40.0941,25200.0],["2022-04-06",39.8313,40.4586,39.238,40.0517,47700.0],["2022-04-07",40.145,40.145,38.8735,39.4753,18700.0],["2022-04-08",39.3482,40.4671,39.3482,39.8822,22200.0],["2022-04-11",40.0178,40.8909,39.7551,40.2298,60100.0],["2022-04-12",40.5688,40.874,40.1196,40.2382,23900.0],["2022-04-13",40.2298,41.1791,40.2298,40.6621,38900.0],["2022-04-14",40.9587,41.4504,40.501,40.6705,58900.0],["2022-04-18",40.2721,40.9164,40.1874,40.5519,39900.0],["2022-04-19",40.8146,41.7047,40.8146,41.2554,26100.0],["2022-04-20",41.5521,42.1794,41.1198,41.3402,29200.0],["2022-04-21",41.3317,41.3317,38.7209,38.8989,59800.0],["2022-04-22",39.0515,39.0515,37.9665,38.3819,39900.0],["2022-04-25",37.9411,38.9074,37.3392,38.5853,33800.0],["2022-04-26",38.0937,38.0937,36.5933,36.7628,54400.0],["2022-04-27",36.9832,36.9832,36.2119,36.5255,39600.0],["2022-04-28",37.0171,37.619,35.449,37.5003,63800.0],["2022-04-29",37.3647,37.9835,36.3305,36.4916,32900.0],["2022-05-02",36.5425,37.3053,36.4153,37.2714,37100.0],["2022-05-03",37.051,38.5683,37.051,38.3395,24600.0],["2022-05-04",38.153,40.3484,38.1445,40.1704,61000.0],["2022-05-05",40.5603,41.1622,39.6957,40.8825,89200.0],["2022-05-06",40.8146,41.781,38.4073,39.1702,46600.0],["2022-05-09",38.8142,39.2465,38.153,38.7633,61300.0],["2022-05-10",38.7633,39.2295,36.5509,37.229,54800.0],["2022-05-11",37.5681,37.6698,36.6187,36.712,36400.0],["2022-05-12",36.4577,36.4577,35.3303,35.9152,50000.0],["2022-05-13",36.5848,37.068,35.9321,36.5509,72900.0],["2022-05-16",36.5594,37.1019,35.983,36.8561,30100.0],["2022-05-17",37.4071,37.9072,37.2375,37.3308,55000.0],["2022-05-18",37.0256,37.0256,36.161,36.6187,49900.0],["2022-05-19",36.0932,36.873,36.0932,36.695,38400.0],["2022-05-20",37.0595,37.6444,36.3221,37.4664,49200.0],["2022-05-23",37.8309,38.9244,37.7037,38.6955,32900.0],["2022-05-24",38.1409,38.3456,36.8354,38.2689,73500.0],["2022-05-25",37.8678,39.0368,37.7143,38.96,35500.0],["2022-05-26",38.9771,40.2826,38.9771,39.9669,22800.0],["2022-05-27",40.2314,40.5812,39.8303,40.4106,16700.0],["2022-05-31",40.0436,41.1614,39.7023,40.5983,80200.0],["2022-06-01",40.5812,40.7007,39.4037,40.4447,43300.0],["2022-06-02",40.7348,42.0659,40.4191,41.3235,29800.0],["2022-06-03",41.042,41.042,40.2143,40.2143,13500.0],["2022-06-06",40.3167,40.8372,39.5573,39.6853,20500.0],["2022-06-07",39.0795,39.5061,39.0624,39.3525,13900.0],["2022-06-08",38.9088,38.9173,37.3388,37.5095,27200.0],["2022-06-09",36.9804,37.6716,36.5879,36.9122,24900.0],["2022-06-10",36.4344,36.4344,34.9838,35.2739,24600.0],["2022-06-13",34.3694,35.0947,33.3199,33.4735,28200.0],["2022-06-14",33.4138,34.0025,33.0213,33.849,22200.0],["2022-06-15",34.0367,34.9838,34.0367,34.1305,35200.0],["2022-06-16",33.5503,33.5503,31.8523,32.168,32900.0],["2022-06-17",32.4496,33.9514,32.4155,33.8319,71200.0],["2022-06-21",33.849,33.994,32.2619,32.4325,38200.0],["2022-06-22",32.0656,32.5861,32.04,32.4496,15300.0],["2022-06-23",32.5435,32.8336,32.1168,32.7482,16000.0],["2022-06-24",32.9701,34.1561,32.9701,33.4906,92500.0],["2022-06-27",33.9428,33.9428,33.1663,33.5333,14400.0],["2022-06-28",33.6356,34.0367,32.8336,32.9957,14700.0],["2022-06-29",33.1066,33.1066,32.0827,32.4581,12700.0],["2022-06-30",31.8011,32.2107,31.5878,31.8865,24600.0],["2022-07-01",31.6731,34.0026,31.6731,33.5759,40500.0],["2022-07-05",33.081,33.6954,32.7227,33.593,18400.0],["2022-07-06",33.61,34.4036,31.639,32.1083,20200.0],["2022-07-07",32.3899,32.7483,32.1851,32.5264,20300.0],["2022-07-08",32.9701,32.9957,32.04,32.3558,15300.0],["2022-07-11",32.2022,32.2107,31.2124,31.6646,13400.0],["2022-07-12",31.1441,33.3711,31.1441,32.7739,23800.0],["2022-07-13",32.6459,32.9786,32.0145,32.4155,17100.0],["2022-07-14",31.9718,32.8421,31.9718,32.6459,20200.0],["2022-07-15",33.5077,34.2841,33.1237,33.8831,32000.0],["2022-07-18",34.6852,34.6852,33.4821,33.7295,13200.0],["2022-07-19",33.866,34.7278,33.6868,34.3268,27000.0],["2022-07-20",34.1817,34.3609,33.7039,34.2244,14500.0],["2022-07-21",34.2244,34.523,33.9343,34.4121,9800.0],["2022-07-22",34.4036,34.4718,33.738,34.0196,20100.0],["2022-07-25",34.1391,34.4633,34.0793,34.1391,10600.0],["2022-07-26",34.1561,34.2073,33.2943,33.3541,20300.0],["2022-07-27",33.7807,34.4889,33.5332,34.3353,14300.0],["2022-07-28",33.8148,34.2841,33.7978,34.0793,16100.0],["2022-07-29",34.3439,35.035,33.6612,34.9838,28500.0],["2022-08-01",34.7876,35.3336,34.2073,35.2142,46400.0],["2022-08-02",35.0606,35.564,34.6681,34.9497,46400.0],["2022-08-03",35.4531,35.4531,34.6084,35.18,27700.0],["2022-08-04",35.1033,35.7261,34.7193,35.0606,33000.0],["2022-08-05",34.9838,35.1203,33.4309,33.4394,46100.0],["2022-08-08",33.465,34.4462,33.0554,33.4053,57900.0],["2022-08-09",32.9872,33.081,31.9718,32.4155,120100.0],["2022-08-10",32.9274,33.5077,32.3814,33.0896,96700.0],["2022-08-11",33.4309,33.7722,32.2704,32.6629,36800.0],["2022-08-12",32.8677,33.2005,32.279,32.8848,74200.0],["2022-08-15",32.8848,33.3541,32.5435,33.1152,41500.0],["2022-08-16",33.2602,34.1305,32.7653,33.9855,98300.0],["2022-08-17",33.7892,34.0623,32.2704,32.8762,41900.0],["2022-08-18",32.7824,33.6783,32.6715,33.2773,32800.0],["2022-08-19",32.953,33.3626,32.7483,32.7994,58000.0],["2022-08-22",32.6203,32.6203,31.9547,32.3558,21000.0],["2022-08-23",32.0375,32.4762,32.0375,32.2611,21600.0],["2022-08-24",32.3127,32.502,32.1493,32.4332,14100.0],["2022-08-25",32.3385,33.018,32.3385,32.5794,40300.0],["2022-08-26",32.7944,32.7944,31.3839,31.5817,29800.0],["2022-08-29",31.2205,31.2377,30.1798,30.6184,59000.0],["2022-08-30",30.3604,30.3604,29.6637,29.8186,33700.0],["2022-08-31",29.7755,29.7755,28.5542,28.9757,32100.0],["2022-09-01",28.8295,28.8295,27.978,28.2618,53700.0],["2022-09-02",28.7091,28.9155,28.0296,28.8209,39800.0],["2022-09-06",28.6833,29.1133,27.763,28.5973,41800.0],["2022-09-07",28.7865,29.2767,28.7263,28.8983,20100.0],["2022-09-08",28.6661,28.6661,28.1242,28.4768,16500.0],["2022-09-09",28.4768,29.4487,28.3994,29.4487,47600.0],["2022-09-12",29.5175,30.0594,29.2337,29.5863,19500.0],["2022-09-13",29.1305,29.2509,28.3994,28.5886,39800.0],["2022-09-14",28.8123,28.8123,27.3674,27.4964,28400.0],["2022-09-15",27.1953,27.7716,27.0233,27.1609,27400.0],["2022-09-16",26.8599,27.2125,26.0085,26.6793,107300.0],["2022-09-19",26.6621,27.634,26.6621,27.6168,27100.0],["2022-09-20",27.5222,27.5652,26.7567,27.3244,31100.0],["2022-09-21",27.3502,27.7802,26.7567,26.8341,28800.0],["2022-09-22",26.1375,26.1547,25.5354,25.6042,36700.0],["2022-09-23",25.2688,25.5096,24.4173,25.157,32700.0],["2022-09-26",24.942,25.243,24.2797,24.4431,20900.0],["2022-09-27",24.5205,24.77,23.9529,24.3743,19400.0],["2022-09-28",24.5033,25.1742,24.5033,24.9936,19900.0],["2022-09-29",24.6065,24.6065,23.8411,24.1077,21400.0],["2022-09-30",23.9185,24.4259,23.9185,24.1163,25100.0],["2022-10-03",24.3055,25.0194,24.3055,24.6065,27100.0],["2022-10-04",24.8732,26.1805,24.8732,25.8622,42400.0],["2022-10-05",25.3806,25.802,25.1914,25.4838,36400.0],["2022-10-06",25.4838,25.4838,24.8904,25.0452,53700.0],["2022-10-07",24.942,24.9506,24.4173,24.5807,33000.0],["2022-10-10",24.7958,24.9248,24.1851,24.2367,23400.0],["2022-10-11",24.0475,24.4259,23.8841,24.1851,34100.0],["2022-10-12",23.5831,24.4947,23.5831,24.3399,43200.0],["2022-10-13",24.0217,25.544,23.9701,25.2344,49300.0],["2022-10-14",25.4666,25.4666,24.5119,24.6237,19300.0],["2022-10-17",25.0538,25.1656,24.6237,25.071,46000.0],["2022-10-18",25.5182,25.8278,24.942,25.4752,23500.0],["2022-10-19",25.2,25.2,24.1679,24.5893,25900.0],["2022-10-20",24.3313,24.5807,24.0217,24.1937,17500.0],["2022-10-21",24.3399,25.3032,24.0819,25.2946,21900.0],["2022-10-24",25.3204,25.7848,24.942,25.6644,26300.0],["2022-10-25",25.9482,26.9459,25.9482,26.8427,21800.0],["2022-10-26",26.7481,27.6684,26.6191,27.4448,22200.0],["2022-10-27",27.5222,28.6231,27.5222,28.5026,27900.0],["2022-10-28",28.537,29.2251,28.0812,28.7693,32700.0],["2022-10-31",28.7693,29.4573,28.7693,29.2079,30300.0],["2022-11-01",29.1563,29.6809,29.0789,29.6809,52300.0],["2022-11-02",28.9413,28.9413,23.9013,25.3548,115000.0],["2022-11-03",24.5549,25.5612,24.5033,24.942,31900.0],["2022-11-04",25.1828,25.3634,24.3485,24.7355,25500.0],["2022-11-07",24.5979,25.3204,24.5119,24.8044,27700.0],["2022-11-08",24.8388,26.2063,24.7269,25.9482,60100.0],["2022-11-09",25.6902,26.0945,25.6042,25.7934,25000.0],["2022-11-10",27.0061,27.8834,27.0061,27.4276,44000.0],["2022-11-11",27.6598,27.8576,26.6277,26.7653,33900.0],["2022-11-14",26.4127,26.7739,25.2344,25.3204,49600.0],["2022-11-15",25.8794,26.3439,25.2602,25.3548,22600.0],["2022-11-16",25.2086,25.4666,24.7098,24.813,17800.0],["2022-11-17",24.6839,24.8732,24.3657,24.8302,77700.0],["2022-11-18",25.3548,26.1117,24.5635,25.0108,37300.0],["2022-11-21",24.7786,25.3032,24.7786,25.1828,23200.0],["2022-11-22",25.3131,25.8258,25.3131,25.4782,34200.0],["2022-11-23",25.6173,25.6955,25.0177,25.2697,22700.0],["2022-11-25",25.3218,25.7563,25.3218,25.4956,10100.0],["2022-11-28",25.3653,25.5304,25.2871,25.4,20400.0],["2022-11-29",25.3913,25.6433,24.7831,25.0698,26200.0],["2022-11-30",25.2349,25.9214,24.6353,25.5825,56500.0],["2022-12-01",25.9735,26.773,25.7476,26.3472,23900.0],["2022-12-02",26.2342,26.408,25.9996,26.1647,19700.0],["2022-12-05",26.0604,26.2777,25.7998,25.9475,28500.0],["2022-12-06",26.0952,26.2516,25.374,26.0952,46300.0],["2022-12-07",25.878,25.904,25.4956,25.5217,14700.0],["2022-12-08",25.4,25.8084,25.3305,25.4522,19900.0],["2022-12-09",25.4695,25.8606,25.2262,25.4,24800.0],["2022-12-12",25.3653,25.765,25.0264,25.513,49600.0],["2022-12-13",26.2603,26.2603,25.3826,26.1126,46700.0],["2022-12-14",26.0083,26.8512,26.0083,26.2429,31100.0],["2022-12-15",25.7911,26.382,25.2175,25.6781,42700.0],["2022-12-16",25.2697,25.5478,24.4702,25.4174,92200.0],["2022-12-19",25.2436,25.2436,24.4528,24.5745,35700.0],["2022-12-20",24.4442,24.4442,23.384,23.6621,24300.0],["2022-12-21",23.6273,24.2704,23.245,23.8533,42000.0],["2022-12-22",23.7142,23.7142,23.0451,23.5057,21300.0],["2022-12-23",23.5926,24.2356,23.5578,24.0618,13900.0],["2022-12-27",24.114,24.253,23.6273,23.9141,12300.0],["2022-12-28",23.9141,24.1226,23.4448,23.497,18600.0],["2022-12-29",23.8967,24.2791,23.749,24.2704,10000.0],["2022-12-30",24.1487,24.8091,24.1487,24.4007,18900.0],["2023-01-03",24.5311,25.5738,24.5224,25.1567,28500.0],["2023-01-04",25.2175,26.156,25.2175,25.7998,20500.0],["2023-01-05",25.8693,26.0604,24.87,25.0611,35100.0],["2023-01-06",25.3826,26.408,25.0351,25.9388,36100.0],["2023-01-09",26.3038,26.6861,25.9909,26.2082,34700.0],["2023-01-10",26.3124,27.4421,25.8345,27.1814,43400.0],["2023-01-11",27.4595,27.7549,27.3205,27.5898,10400.0],["2023-01-12",27.8071,27.9548,27.5464,27.8071,17800.0],["2023-01-13",27.5811,28.1634,27.2944,28.0591,14700.0],["2023-01-17",27.8766,28.7282,27.8245,28.2763,62400.0],["2023-01-18",28.5283,28.6152,27.9722,28.2937,18800.0],["2023-01-19",28.285,28.3024,27.6333,27.8766,38000.0],["2023-01-20",28.1025,28.8064,27.8331,28.7803,68200.0],["2023-01-23",28.676,29.1801,28.676,28.8498,22200.0],["2023-01-24",28.5457,28.9367,28.3372,28.3545,10600.0],["2023-01-25",28.1025,28.9628,28.0591,28.8759,23300.0],["2023-01-26",28.65,29.1105,28.65,29.1105,7300.0],["2023-01-27",28.9715,29.4668,28.6587,29.3452,15600.0],["2023-01-30",29.1714,29.6058,29.0845,29.2583,9500.0],["2023-01-31",29.2496,30.414,29.2496,29.9708,56100.0],["2023-02-01",29.7101,31.561,29.3712,31.2656,171100.0],["2023-02-02",32.1693,32.2823,31.7088,32.178,28200.0],["2023-02-03",31.7696,33.3164,31.5784,32.8819,31600.0],["2023-02-06",32.4908,32.4908,31.4828,31.7435,17100.0],["2023-02-07",31.2916,32.0998,30.7703,31.9608,32500.0],["2023-02-08",31.9781,32.2823,31.4828,31.9608,31900.0],["2023-02-09",32.5517,33.3164,29.6493,29.9274,212700.0],["2023-02-10",29.8926,30.2228,28.3111,28.537,58600.0],["2023-02-13",28.65,28.8759,28.398,28.8151,79500.0],["2023-02-14",28.6761,29.4147,28.5892,29.3017,35600.0],["2023-02-15",29.267,29.7623,28.9194,29.5537,56500.0],["2023-02-16",29.4147,29.8057,29.1974,29.4842,57500.0],["2023-02-17",29.5798,29.6406,29.154,29.2235,65400.0],["2023-02-21",28.715,29.2936,28.0223,28.1275,39400.0],["2023-02-22",28.2853,28.2853,27.3998,27.6014,44800.0],["2023-02-23",27.8294,28.145,27.505,28.0486,42500.0],["2023-02-24",27.619,27.996,27.4611,27.8469,18200.0],["2023-02-27",28.0486,28.1538,27.7417,27.8031,25600.0],["2023-02-28",27.9083,28.4169,27.5401,27.6365,77000.0],["2023-03-01",28.0311,28.1275,27.5839,27.6628,37300.0],["2023-03-02",27.4085,27.5488,26.9351,27.4348,31100.0],["2023-03-03",27.5401,28.0048,27.2946,27.9171,25300.0],["2023-03-06",28.0048,28.0048,26.8474,27.1981,84100.0],["2023-03-07",27.3647,27.3647,26.409,26.8035,48300.0],["2023-03-08",26.8211,27.1017,26.4528,26.6983,38300.0],["2023-03-09",26.7509,26.7509,25.6374,25.69,40300.0],["2023-03-10",25.5059,25.541,24.0066,24.3748,48400.0],["2023-03-13",23.8926,24.4537,23.3227,23.4454,56800.0],["2023-03-14",24.3836,24.3836,22.8404,23.4805,67700.0],["2023-03-15",22.6651,23.954,22.1039,23.0158,44200.0],["2023-03-16",22.516,23.7085,22.2881,23.2525,39000.0],["2023-03-17",22.9544,22.9544,22.0513,22.0864,150600.0],["2023-03-20",22.1653,22.5774,21.3762,21.8935,49200.0],["2023-03-21",22.5336,23.7962,22.5336,23.5331,39000.0],["2023-03-22",23.5243,23.6822,22.9281,22.9807,26500.0],["2023-03-23",23.1649,23.3227,21.4902,21.9637,25700.0],["2023-03-24",21.7708,22.1215,21.5954,22.025,23100.0],["2023-03-27",22.2881,22.5511,22.139,22.3494,28100.0],["2023-03-28",22.4021,22.7615,22.3231,22.481,21600.0],["2023-03-29",22.6826,22.9194,22.4722,22.9018,21900.0],["2023-03-30",23.0509,23.0509,22.2793,22.3933,12900.0],["2023-03-31",22.4021,22.9457,22.4021,22.8755,39200.0],["2023-04-03",23.2876,23.2876,22.4547,22.9983,41500.0],["2023-04-04",22.8229,22.8404,22.1916,22.4021,23400.0],["2023-04-05",22.367,22.6213,22.0426,22.3231,27400.0],["2023-04-06",22.4284,22.7265,22.3319,22.5686,9500.0],["2023-04-10",22.2968,22.8317,22.2004,22.7002,22100.0],["2023-04-11",22.858,23.1473,22.7615,23.0509,27200.0],["2023-04-12",23.4016,23.4016,22.8142,22.9544,9700.0],["2023-04-13",22.9018,23.3227,22.858,23.2613,14200.0],["2023-04-14",23.1386,23.3578,22.9369,23.2438,16100.0],["2023-04-17",22.9807,23.5594,22.9632,23.4542,14200.0],["2023-04-18",23.3928,23.5331,23.121,23.3139,14800.0],["2023-04-19",23.3051,23.6208,23.0421,23.463,13100.0],["2023-04-20",23.6559,23.954,23.2438,23.8225,13400.0],["2023-04-21",23.7874,23.9364,23.463,23.577,21500.0],["2023-04-24",23.5068,23.7435,23.4104,23.6383,18000.0],["2023-04-25",23.2788,23.8926,22.3231,22.4985,57700.0],["2023-04-26",22.2793,22.8141,22.2355,22.7703,16900.0],["2023-04-27",22.9018,23.7699,22.9018,23.6734,12000.0],["2023-04-28",23.5945,24.217,23.0859,23.463,24200.0],["2023-05-01",23.5243,23.8049,22.9544,23.2613,18200.0],["2023-05-02",23.4016,23.4016,22.3757,22.4108,30600.0],["2023-05-03",22.6651,23.2087,22.1566,22.2968,24900.0],["2023-05-04",22.7966,23.5068,22.4021,23.086,26700.0],["2023-05-05",23.6033,23.9803,23.0772,23.7874,19900.0],["2023-05-08",24.1118,24.2082,23.3841,23.4016,19100.0],["2023-05-09",23.1473,23.5419,22.8141,23.2613,15800.0],["2023-05-10",23.6471,23.6471,22.5599,22.6213,13300.0],["2023-05-11",22.3582,22.6563,22.2968,22.5423,13900.0],["2023-05-12",22.5423,22.7177,22.0864,22.4897,8700.0],["2023-05-15",22.4897,23.0684,22.4897,22.7089,13400.0],["2023-05-16",22.6476,22.7265,22.0776,22.253,7400.0],["2023-05-17",22.253,23.6208,22.253,23.5419,11800.0],["2023-05-18",23.5068,23.9452,23.1473,23.7786,16000.0],["2023-05-19",23.8663,23.8663,23.3227,23.3227,6100.0],["2023-05-22",23.4279,23.4279,23.0509,23.1999,10300.0],["2023-05-23",23.1112,24.0868,23.1112,23.7143,16500.0],["2023-05-24",23.5724,23.5724,22.8541,22.9516,14300.0],["2023-05-25",22.7831,22.7831,22.1535,22.1712,13200.0],["2023-05-26",22.1889,22.8452,21.9051,22.4461,123400.0],["2023-05-30",22.5614,23.9272,22.384,23.3773,20900.0],["2023-05-31",23.4128,23.7941,22.8363,23.1911,54800.0],["2023-06-01",23.3507,23.4482,22.8186,23.4482,67900.0],["2023-06-02",23.7409,24.2198,23.5547,24.1755,79900.0],["2023-06-05",24.3085,24.9559,23.8562,24.2642,27400.0],["2023-06-06",24.1489,27.1375,24.1489,26.836,21400.0],["2023-06-07",26.836,28.4589,26.836,27.9623,41300.0],["2023-06-08",28.2106,28.2106,26.9779,27.0932,21200.0],["2023-06-09",27.0222,27.2174,26.0378,26.162,19600.0],["2023-06-12",26.2241,27.51,26.2241,27.244,33000.0],["2023-06-13",27.0755,27.9446,26.8183,27.6963,23100.0],["2023-06-14",27.8293,27.8293,26.7385,27.0666,31300.0],["2023-06-15",27.8293,27.8293,26.6409,26.9779,39000.0],["2023-06-16",27.5544,27.5721,26.703,26.7207,29300.0],["2023-06-20",26.7473,26.8892,25.9492,26.7296,26300.0],["2023-06-21",27.2706,27.4125,26.9779,27.1464,26300.0],["2023-06-22",27.0045,27.0045,26.2418,26.2773,14400.0],["2023-06-23",25.7984,26.7473,25.6476,26.3571,159500.0],["2023-06-26",26.2241,26.8892,24.4327,25.2397,90400.0],["2023-06-27",24.8583,26.3216,24.7076,26.233,37400.0],["2023-06-28",26.0467,26.9158,25.8427,26.632,27000.0],["2023-06-29",26.836,27.4745,26.6054,27.1375,18300.0],["2023-06-30",27.2528,27.2528,26.4458,27.0489,73800.0],["2023-07-03",26.6586,27.4036,26.5788,27.2085,11800.0],["2023-07-05",26.7917,28.0599,26.7917,27.6519,26500.0],["2023-07-06",27.4923,27.9712,26.8804,27.643,28000.0],["2023-07-07",27.6164,28.2904,27.6164,27.7583,97300.0],["2023-07-10",28.0953,28.6895,27.8914,27.9623,31800.0],["2023-07-11",28.3436,28.6097,27.4568,28.0865,68900.0],["2023-07-12",28.7516,29.195,28.6274,29.1862,38300.0],["2023-07-13",29.6296,29.9311,29.3635,29.7892,23600.0],["2023-07-14",29.7803,29.9488,28.7959,28.9467,17200.0],["2023-07-17",29.1063,29.8513,29.1063,29.5498,40500.0],["2023-07-18",29.736,30.614,29.736,30.1439,25600.0],["2023-07-19",30.4366,30.6228,30.0907,30.5519,33700.0],["2023-07-20",30.6849,30.6849,29.5054,29.9755,36400.0],["2023-07-21",30.1972,30.1972,29.266,29.5941,17400.0],["2023-07-24",29.6739,29.7626,28.9999,29.2482,41700.0],["2023-07-25",29.2482,30.4544,29.2482,30.0553,48300.0],["2023-07-26",29.9932,30.6228,29.195,29.4966,34100.0],["2023-07-27",29.6917,29.7537,29.0443,29.1329,35300.0],["2023-07-28",29.3901,29.603,29.0531,29.0886,16000.0],["2023-07-31",29.1152,29.2926,28.5742,28.8137,69500.0],["2023-08-01",28.5476,29.665,28.5476,29.4079,53000.0],["2023-08-02",28.7339,29.1862,28.2816,28.4767,73200.0],["2023-08-03",30.144,30.144,27.7938,29.0354,74700.0],["2023-08-04",28.9467,28.9467,28.051,28.0865,30900.0],["2023-08-07",27.6253,27.8115,27.0045,27.3947,48500.0],["2023-08-08",27.0666,27.4391,27.04,27.3238,37100.0],["2023-08-09",27.173,27.2174,26.6232,26.9868,18400.0],["2023-08-10",27.1996,27.1996,26.3394,26.3837,16500.0],["2023-08-11",26.3748,26.3926,25.692,25.7807,21300.0],["2023-08-14",25.5767,25.5767,24.9382,25.1067,24300.0],["2023-08-15",24.7785,24.8495,24.0868,24.3706,60900.0],["2023-08-16",24.3528,24.743,24.14,24.3351,37200.0],["2023-08-17",24.5568,24.5568,24.1843,24.3528,18300.0],["2023-08-18",24.1843,24.8672,24.1843,24.8051,45700.0],["2023-08-21",24.6632,24.9914,24.2819,24.344,31500.0],["2023-08-22",24.4336,24.7116,24.2543,24.5502,55300.0],["2023-08-23",24.6578,25.0792,24.6578,25.0792,34700.0],["2023-08-24",25.0165,25.5455,24.8371,25.5006,27400.0],["2023-08-25",25.5186,25.5275,24.9896,25.3303,24800.0],["2023-08-28",25.662,25.7965,25.402,25.6889,24600.0],["2023-08-29",25.6889,25.9759,25.6351,25.949,88100.0],["2023-08-30",25.8683,25.949,24.882,24.9896,42400.0],["2023-08-31",25.2048,25.2048,24.5233,24.6399,21800.0],["2023-09-01",24.9716,25.6531,24.6578,25.5903,50200.0],["2023-09-05",25.4289,25.4289,24.5592,24.5771,20400.0],["2023-09-06",24.5323,24.6937,23.7253,24.4605,90300.0],["2023-09-07",23.9405,24.1467,23.7791,24.0391,85500.0],["2023-09-08",24.1736,24.4785,23.8867,24.3619,27400.0],["2023-09-11",24.4695,24.7026,24.1377,24.6668,29400.0],["2023-09-12",24.8102,25.142,24.6219,24.7923,20500.0],["2023-09-13",24.8909,25.0882,24.3888,24.613,26600.0],["2023-09-14",24.7564,25.1509,24.613,24.9985,26900.0],["2023-09-15",24.9537,25.1241,24.595,24.9627,39900.0],["2023-09-18",24.4605,24.4605,23.8149,23.9674,19600.0],["2023-09-19",23.9584,24.6488,23.9405,24.2095,22100.0],["2023-09-20",24.4426,24.7475,24.2364,24.5323,17200.0],["2023-09-21",24.344,24.344,23.6356,23.8418,61200.0],["2023-09-22",23.7701,24.057,23.5011,24.0032,46500.0],["2023-09-25",23.8687,24.1915,23.6805,23.9674,53600.0],["2023-09-26",23.9315,24.5054,23.5998,24.335,50200.0],["2023-09-27",24.6668,25.1778,24.326,24.4067,39900.0],["2023-09-28",24.5233,24.9268,24.0032,24.8909,24600.0],["2023-09-29",25.1868,25.3303,24.8192,24.8192,16700.0],["2023-10-02",24.7564,24.7564,24.0301,24.4516,21700.0],["2023-10-03",24.2095,24.4336,23.788,23.9853,25600.0],["2023-10-04",23.9674,23.9674,23.4922,23.5639,13400.0],["2023-10-05",23.6356,23.6715,23.0349,23.5818,27000.0],["2023-10-06",23.4742,24.0212,23.4742,23.6804,13900.0],["2023-10-09",23.4025,24.1646,23.4025,23.9405,19400.0],["2023-10-10",24.0839,24.6488,23.8149,23.8508,13400.0],["2023-10-11",23.788,24.1646,23.4115,23.5818,24400.0],["2023-10-12",23.5191,23.5191,22.9631,23.1156,30100.0],["2023-10-13",23.0887,23.3666,22.6045,22.7928,24200.0],["2023-10-16",23.0797,23.2232,22.7479,23.0887,27200.0],["2023-10-17",22.8735,23.5101,22.8735,23.3308,24300.0],["2023-10-18",23.2501,23.2501,22.4251,22.5955,28600.0],["2023-10-19",22.5148,22.9811,22.4251,22.8914,21100.0],["2023-10-20",23.0797,23.0797,22.2817,22.5417,25600.0],["2023-10-23",22.3893,22.5417,21.7616,21.8065,20600.0],["2023-10-24",21.8065,21.8513,21.3402,21.3671,21400.0],["2023-10-25",21.0174,21.0533,20.4077,20.587,15900.0],["2023-10-26",20.7036,20.865,20.3001,20.7484,17200.0],["2023-10-27",20.9367,21.4299,20.8112,21.403,35100.0],["2023-10-30",21.7078,22.1651,21.134,22.0396,18000.0],["2023-10-31",22.2279,22.4341,21.9768,22.2906,15400.0],["2023-11-01",22.4341,22.4969,21.7885,22.4969,24700.0],["2023-11-02",20.3898,21.2685,18.7489,20.1387,66200.0],["2023-11-03",20.6588,21.2057,19.9952,21.0712,42800.0],["2023-11-06",21.0712,21.2236,19.6904,19.8069,32200.0],["2023-11-07",19.9056,20.3449,19.7083,19.798,23800.0],["2023-11-08",19.5469,19.7262,19.1165,19.6635,21400.0],["2023-11-09",19.9414,20.3449,19.4841,20.1028,27900.0],["2023-11-10",20.2015,20.596,19.8966,20.4525,23000.0],["2023-11-13",20.4525,21.3043,20.3718,21.0622,26600.0],["2023-11-14",21.8154,22.2637,21.0084,22.2637,23600.0],["2023-11-15",22.3086,22.4072,20.9905,21.0353,100500.0],["2023-11-16",21.116,21.116,19.7621,19.9414,19900.0],["2023-11-17",20.2104,20.8022,20.2104,20.6229,19300.0],["2023-11-20",20.9098,21.2057,20.6856,20.7394,11500.0],["2023-11-21",20.6214,20.6214,19.9582,20.1035,16300.0],["2023-11-22",19.9854,19.9854,19.6221,19.7674,11800.0],["2023-11-24",19.5494,20.3488,19.5312,20.1671,14800.0],["2023-11-27",19.0861,19.9491,19.0861,19.6857,29900.0],["2023-11-28",19.5312,19.8219,18.859,19.1951,45700.0],["2023-11-29",19.3859,19.6493,19.3859,19.6221,38300.0],["2023-11-30",19.831,20.5578,19.7129,20.0945,19200.0],["2023-12-01",20.2398,21.3299,20.2398,21.121,15200.0],["2023-12-04",21.2573,21.5298,21.1301,21.1755,24600.0],["2023-12-05",21.1755,21.1755,20.2398,20.367,18000.0],["2023-12-06",20.7122,21.0211,20.2216,20.3488,18600.0],["2023-12-07",20.5759,20.9575,19.9945,20.9211,19200.0],["2023-12-08",21.121,21.6206,20.6486,21.2482,15700.0],["2023-12-11",21.1482,21.2391,20.6486,21.1482,14000.0],["2023-12-12",21.2845,21.4753,20.694,21.1573,13700.0],["2023-12-13",21.1664,22.2202,20.7667,22.1112,49600.0],["2023-12-14",22.5018,23.0287,21.8023,23.0196,37900.0],["2023-12-15",23.2195,23.2195,22.1112,22.7925,59400.0],["2023-12-18",22.7834,22.7834,22.1112,22.4291,17900.0],["2023-12-19",22.7107,23.71,22.52,23.3648,21000.0],["2023-12-20",24.0461,24.5367,23.0378,23.3194,30000.0],["2023-12-21",23.4647,24.1461,23.3285,24.1461,15000.0],["2023-12-22",24.4913,24.7729,24.3459,24.6366,12500.0],["2023-12-26",24.6184,25.1453,24.6184,24.8819,10600.0],["2023-12-27",25.1181,25.1181,23.8644,24.2187,17700.0],["2023-12-28",24.2278,24.3187,23.4284,23.4647,15100.0],["2023-12-29",23.7736,25.4179,22.1021,22.7834,34100.0],["2024-01-02",22.52,24.2823,22.52,24.0734,22100.0],["2024-01-03",23.9553,24.0825,22.42,22.6381,20800.0],["2024-01-04",22.1657,22.8016,21.7205,22.2384,17500.0],["2024-01-05",21.875,22.9924,21.6479,22.8288,58200.0],["2024-01-08",22.9742,23.1195,22.3383,22.6472,10200.0],["2024-01-09",22.1657,23.1922,22.1657,22.7107,13500.0],["2024-01-10",22.4291,23.274,22.4291,22.738,14100.0],["2024-01-11",22.7017,23.0469,22.0112,22.8561,21300.0],["2024-01-12",23.3739,23.3739,22.5926,22.7743,15800.0],["2024-01-16",22.5836,23.7373,22.5836,23.383,25500.0],["2024-01-17",22.9106,23.383,22.9106,23.1468,15800.0],["2024-01-18",23.065,23.1559,21.6297,21.984,12400.0],["2024-01-19",22.2474,23.1286,22.1475,23.0469,15200.0],["2024-01-22",23.3376,23.7373,23.3012,23.601,10700.0],["2024-01-23",24.1097,24.8637,23.601,24.0007,25000.0],["2024-01-24",24.5185,24.6184,23.6464,23.8917,9200.0],["2024-01-25",24.4731,24.6094,24.0098,24.3459,17200.0],["2024-01-26",24.7275,24.7275,23.7918,24.0734,14700.0],["2024-01-29",23.9735,24.0189,23.2921,23.5192,15000.0],["2024-01-30",23.2104,23.8099,22.8016,22.8288,10600.0],["2024-01-31",22.9288,23.4284,21.7841,22.1475,15100.0],["2024-02-01",22.0385,22.1657,20.7576,22.0385,32800.0],["2024-02-02",21.5025,22.202,21.4389,21.7024,12100.0],["2024-02-05",21.4389,22.1657,21.3481,21.7751,16000.0],["2024-02-06",21.548,22.1112,21.4389,21.7296,12700.0],["2024-02-07",22.0658,22.0658,20.6668,21.2027,17000.0],["2024-02-08",19.0861,21.1119,18.7318,20.9393,36600.0],["2024-02-09",20.8939,20.8939,19.9945,20.4851,11400.0],["2024-02-12",20.3216,20.4578,19.2405,19.3223,34100.0],["2024-02-13",18.9862,19.5222,18.6228,18.9135,33100.0],["2024-02-14",19.3223,19.9582,18.968,19.94,20100.0],["2024-02-15",19.9491,22.0112,19.7311,21.7751,52100.0],["2024-02-16",21.6115,21.9204,20.7849,21.1119,43500.0],["2024-02-20",20.8939,21.2027,20.2671,20.8303,25400.0],["2024-02-21",20.6002,20.8947,20.232,20.5173,17800.0],["2024-02-22",20.3332,21.0144,20.1583,20.95,33500.0],["2024-02-23",21.1064,21.401,20.7474,21.2813,27600.0],["2024-02-26",21.1248,21.3918,20.9776,21.3734,11400.0],["2024-02-27",21.6679,21.9625,21.4746,21.5943,13500.0],["2024-02-28",21.6219,21.7139,21.2905,21.2905,21000.0],["2024-02-29",21.7876,21.7876,20.8855,21.5391,18000.0],["2024-03-01",21.2629,21.7139,20.9776,21.1064,28500.0],["2024-03-04",21.1248,21.6311,21.0144,21.0512,22300.0],["2024-03-05",21.1156,21.5391,20.4805,20.7474,23000.0],["2024-03-06",20.8027,21.2353,20.6002,21.0788,27400.0],["2024-03-07",21.0788,21.4562,20.9868,21.2169,22100.0],["2024-03-08",21.5851,21.9809,21.4194,21.8336,14300.0],["2024-03-11",21.9349,23.0118,21.9349,22.2202,42800.0],["2024-03-12",22.2478,22.3307,21.76,21.7692,13700.0],["2024-03-13",22.0729,22.4411,21.7047,21.852,14400.0],["2024-03-14",21.9625,21.9625,21.0696,21.3458,33000.0],["2024-03-15",21.0972,21.7508,21.0972,21.5667,58200.0],["2024-03-18",21.7231,21.7231,21.0788,21.0788,16100.0],["2024-03-19",21.0788,21.5483,21.0788,21.355,21000.0],["2024-03-20",21.2077,23.334,21.2077,23.2051,32400.0],["2024-03-21",23.5549,23.7942,22.5976,23.1683,21700.0],["2024-03-22",22.8277,22.8277,22.3123,22.4135,18100.0],["2024-03-25",22.7357,22.7357,22.303,22.3215,12200.0],["2024-03-26",22.5792,22.6436,21.8428,21.9441,40700.0],["2024-03-27",22.5424,22.57,22.1282,22.2754,33200.0],["2024-03-28",22.2754,22.6436,22.1742,22.2846,53200.0],["2024-04-01",22.3307,22.6068,22.0821,22.1466,28000.0],["2024-04-02",21.7876,22.3399,21.493,22.0913,28200.0],["2024-04-03",21.8336,22.3122,21.8336,22.0269,32300.0],["2024-04-04",22.2754,22.6712,22.0637,22.3307,31200.0],["2024-04-05",22.1189,22.8645,22.0729,22.6988,16400.0],["2024-04-08",22.7357,23.021,22.4503,22.7909,30500.0],["2024-04-09",23.0762,23.3984,22.9842,23.3432,14800.0],["2024-04-10",22.9566,22.9566,22.4779,22.8645,34500.0],["2024-04-11",22.6988,23.472,22.6988,23.38,21600.0],["2024-04-12",23.38,23.7206,22.6528,23.0118,20000.0],["2024-04-15",23.0118,23.0394,22.4687,22.8829,49400.0],["2024-04-16",22.975,23.3248,22.5424,22.616,18900.0],["2024-04-17",22.5516,23.1223,22.4503,22.8829,44100.0],["2024-04-18",23.1039,23.3708,22.7817,22.8921,40700.0],["2024-04-19",22.6344,23.2051,22.6344,23.1959,19500.0],["2024-04-22",23.2695,24.0151,23.1683,23.7298,18000.0],["2024-04-23",23.7942,24.5214,23.6561,24.1532,12100.0],["2024-04-24",23.8494,24.3833,23.472,24.2821,15800.0],["2024-04-25",23.9047,24.2821,23.3432,24.1716,14800.0],["2024-04-26",24.0151,24.4293,24.0151,24.3189,8100.0],["2024-04-29",24.1348,24.6042,23.9139,24.0519,15200.0],["2024-04-30",23.8863,24.0519,23.1959,23.2051,24600.0],["2024-05-01",23.8126,23.8586,23.0118,23.2787,28300.0],["2024-05-02",25.1289,25.764,24.5122,25.1473,24900.0],["2024-05-03",25.6259,26.1414,25.0921,26.0862,134300.0],["2024-05-06",26.4912,28.0652,26.4912,28.0192,58700.0],["2024-05-07",28.0744,28.3782,27.1631,28.0192,111000.0],["2024-05-08",27.6786,27.7983,26.8962,27.3472,31100.0],["2024-05-09",27.7614,27.964,27.1631,27.5497,24000.0],["2024-05-10",27.8535,28.0744,27.5589,27.6142,15300.0],["2024-05-13",27.8903,28.102,27.1539,27.1908,54800.0],["2024-05-14",27.6142,28.2309,27.5313,27.6418,54900.0],["2024-05-15",28.056,28.056,27.2,27.2184,31200.0],["2024-05-16",27.2184,27.5497,26.979,27.4301,26400.0],["2024-05-17",27.6142,27.8719,27.2828,27.3841,19200.0],["2024-05-20",27.5958,27.5958,26.3163,26.3991,29300.0],["2024-05-21",26.5108,26.548,25.5992,26.3898,17600.0],["2024-05-22",26.3991,26.3991,25.7945,25.9061,19500.0],["2024-05-23",25.7759,25.7759,24.855,25.2085,26000.0],["2024-05-24",25.5062,25.5062,24.9759,25.2829,15600.0],["2024-05-28",25.5062,25.7201,25.2643,25.5992,20800.0],["2024-05-29",25.2457,25.6457,24.9573,25.0224,22200.0],["2024-05-30",25.0504,25.8875,24.9294,25.5899,29500.0],["2024-05-31",25.4782,25.748,25.348,25.5806,13300.0],["2024-06-03",25.7108,26.3433,25.655,26.2317,42900.0],["2024-06-04",26.055,26.6503,26.055,26.4643,20600.0],["2024-06-05",26.6968,26.6968,26.1294,26.2689,13200.0],["2024-06-06",26.2689,26.5108,26.0829,26.1573,21000.0],["2024-06-07",26.0271,26.148,25.8224,25.9433,8100.0],["2024-06-10",25.8503,26.3991,25.7945,26.2503,26100.0],["2024-06-11",25.9992,26.3154,25.9433,26.0829,9600.0],["2024-06-12",26.6782,26.6968,25.8689,25.9433,30900.0],["2024-06-13",26.0364,26.148,25.7852,25.8131,13200.0],["2024-06-14",25.5899,26.0457,24.4178,25.1434,15700.0],["2024-06-17",25.0876,25.2271,24.5573,25.2271,48700.0],["2024-06-18",25.1155,25.4689,24.9852,25.2178,14700.0],["2024-06-20",25.0504,25.7015,25.0504,25.5713,6500.0],["2024-06-21",25.5434,26.2968,25.4131,25.5341,34600.0],["2024-06-24",25.5341,25.962,25.2829,25.5806,17800.0],["2024-06-25",25.5806,25.7666,24.6969,24.7155,16900.0],["2024-06-26",24.548,24.9759,24.176,24.576,14600.0],["2024-06-27",24.8364,25.2643,24.4643,24.8736,9400.0],["2024-06-28",25.0038,26.9108,25.0038,26.734,137300.0],["2024-07-01",26.7898,27.2549,26.1945,26.4085,44500.0],["2024-07-02",26.6131,27.0596,26.5108,26.5945,10600.0],["2024-07-03",26.5945,26.5945,26.3433,26.3991,13600.0],["2024-07-05",26.2782,26.3991,24.9294,25.041,39400.0],["2024-07-08",25.3852,25.7015,24.9573,25.4876,20000.0],["2024-07-09",25.3666,25.5806,25.255,25.3945,11100.0],["2024-07-10",25.3201,25.3945,24.9852,25.3387,9800.0],["2024-07-11",26.0736,26.3433,25.6178,25.8038,84800.0],["2024-07-12",26.1759,26.1759,25.6922,25.841,45900.0],["2024-07-15",26.2131,26.2131,25.3294,25.6178,58200.0],["2024-07-16",25.9713,26.3247,25.7294,26.2224,70100.0],["2024-07-17",25.8317,28.3991,25.8317,28.027,115100.0],["2024-07-18",28.0549,31.1525,28.0456,30.9851,65200.0],["2024-07-19",30.8362,30.8362,27.9805,28.0642,46800.0],["2024-07-22",27.9898,28.7991,27.7572,28.4549,22400.0],["2024-07-23",28.2316,29.0409,28.2316,28.8177,20000.0],["2024-07-24",28.4735,28.8549,27.8596,27.9154,31400.0],["2024-07-25",28.2037,29.9246,28.2037,29.6083,30200.0],["2024-07-26",30.0269,30.2595,29.1805,29.5246,19900.0],["2024-07-29",29.906,29.9153,29.1805,29.3479,23600.0],["2024-07-30",29.6363,29.6642,29.2084,29.4037,15100.0],["2024-07-31",29.413,30.8269,29.413,30.4176,38000.0],["2024-08-01",31.506,31.506,28.334,28.734,42700.0],["2024-08-02",27.841,28.3712,27.441,28.0735,31800.0],["2024-08-05",27.1991,27.2177,26.455,26.9015,34000.0],["2024-08-06",26.734,27.8317,26.7247,27.5898,23700.0],["2024-08-07",27.9991,28.0735,27.5991,27.5991,28700.0],["2024-08-08",28.0735,28.5107,28.0735,28.3805,14200.0],["2024-08-09",27.9991,28.4921,27.9712,27.9712,15500.0],["2024-08-12",28.2596,28.5572,27.9712,28.1851,28500.0],["2024-08-13",28.5758,29.9246,28.2502,29.6456,23600.0],["2024-08-14",29.5711,29.5711,27.5247,27.6921,17400.0],["2024-08-15",28.3712,28.613,27.9061,28.4456,30700.0],["2024-08-16",28.4921,29.6083,28.4921,29.506,25200.0],["2024-08-19",29.506,30.4641,29.506,30.4269,16700.0],["2024-08-20",30.5479,30.5479,29.1153,29.1153,17300.0],["2024-08-21",29.0308,29.7634,29.0308,29.538,15000.0],["2024-08-22",29.3314,29.6413,29.0308,29.3032,13600.0],["2024-08-23",30.2424,31.3694,29.5756,30.28,55100.0],["2024-08-26",30.3739,30.9844,29.8197,30.1766,37000.0],["2024-08-27",30.5148,30.7308,30.402,30.5148,14700.0],["2024-08-28",30.496,30.5899,30.1297,30.496,18300.0],["2024-08-29",30.4584,32.0738,30.2142,31.3131,50000.0],["2024-08-30",31.4727,31.8202,31.2285,31.4915,16800.0],["2024-09-03",31.1346,31.4915,30.5429,30.5805,17800.0],["2024-09-04",30.7308,30.7308,29.9137,30.1109,10000.0],["2024-09-05",30.3645,30.449,29.8291,29.97,20000.0],["2024-09-06",29.1341,29.4722,28.7397,28.8148,14100.0],["2024-09-09",28.9369,29.6789,28.8336,29.2844,18200.0],["2024-09-10",29.5568,29.5849,28.9087,29.4441,14400.0],["2024-09-11",29.5286,29.5568,28.9369,29.3314,14800.0],["2024-09-12",29.5098,30.2518,29.3501,29.8573,16900.0],["2024-09-13",30.3081,31.1158,29.9794,31.0971,19300.0],["2024-09-16",30.9937,31.0501,30.2142,30.496,17100.0],["2024-09-17",30.9092,31.7921,30.6838,30.9844,42200.0],["2024-09-18",30.6556,31.2473,30.1109,30.2424,24100.0],["2024-09-19",31.2286,31.3319,30.2518,31.2192,30000.0],["2024-09-20",30.8341,31.0313,30.3927,30.5054,60700.0],["2024-09-23",30.0921,31.3788,30.0921,30.7026,34400.0],["2024-09-24",30.8247,31.1816,30.1954,30.1954,23900.0],["2024-09-25",30.0733,30.2612,29.5004,29.7728,13900.0],["2024-09-26",30.186,30.4866,29.707,30.1672,24700.0],["2024-09-27",30.0452,31.3506,29.2187,31.0783,20400.0],["2024-09-30",31.1534,31.2285,30.5523,30.7214,15600.0],["2024-10-01",30.7214,30.7214,29.8761,30.1015,14700.0],["2024-10-02",30.3927,30.3927,29.8197,29.9043,9200.0],["2024-10-03",29.5756,29.9231,29.2656,29.2844,9400.0],["2024-10-04",29.3689,29.5662,29.2562,29.4628,12700.0],["2024-10-07",29.491,29.754,29.2187,29.4159,15400.0],["2024-10-08",29.4253,29.4253,28.2701,28.4673,20000.0],["2024-10-09",28.3076,28.7115,27.8474,27.9977,14200.0],["2024-10-10",27.575,28.1855,27.575,28.0728,8400.0],["2024-10-11",28.6457,29.3126,28.6457,29.1341,14300.0],["2024-10-14",29.1341,29.7634,28.9087,29.5474,10600.0],["2024-10-15",29.7822,30.0545,28.533,28.7209,15700.0],["2024-10-16",28.8524,29.2562,28.843,29.1153,23200.0],["2024-10-17",29.0778,30.2048,29.0308,30.0545,20700.0],["2024-10-18",30.0827,30.0827,29.6695,30.0639,15000.0],["2024-10-21",30.0921,30.0921,28.533,28.5518,12700.0],["2024-10-22",28.1855,28.7584,28.1855,28.7115,8300.0],["2024-10-23",28.4767,28.4955,28.0728,28.4015,11200.0],["2024-10-24",28.2701,28.364,27.5657,27.7159,10500.0],["2024-10-25",28.0822,28.0822,26.5419,26.927,26500.0],["2024-10-28",27.406,27.6971,26.5983,27.3496,22100.0],["2024-10-29",26.9364,27.4154,26.7673,27.19,29400.0],["2024-10-30",27.4154,27.5469,27.0491,27.1994,19700.0],["2024-10-31",27.4717,27.9601,26.927,26.974,16800.0],["2024-11-01",27.3027,27.5469,26.448,26.7861,18600.0],["2024-11-04",26.5889,28.2794,26.5889,27.6502,38300.0],["2024-11-05",27.406,28.148,27.406,27.8568,20200.0],["2024-11-06",29.5943,31.2755,29.228,30.8904,86400.0],["2024-11-07",28.0259,29.8479,27.5187,28.9557,35000.0],["2024-11-08",28.9557,29.4441,28.6645,29.1247,22200.0],["2024-11-11",29.1247,29.1247,28.2325,28.4955,27400.0],["2024-11-12",28.4955,28.8618,27.9695,28.2607,22800.0],["2024-11-13",28.7584,28.7584,27.7535,27.8662,49900.0],["2024-11-14",28.2794,28.2794,27.3027,27.9225,23300.0],["2024-11-15",28.1855,28.1855,27.4623,27.8662,30400.0],["2024-11-18",27.6971,28.58,27.6971,27.9883,22500.0],["2024-11-19",27.8005,28.3828,27.1806,28.0822,11200.0],["2024-11-20",28.0259,28.0259,27.4436,27.8568,13200.0],["2024-11-21",27.9517,28.4735,27.7524,28.1794,13800.0],["2024-11-22",28.4166,28.7107,27.9517,28.4925,12700.0],["2024-11-25",28.9384,29.9252,28.6064,29.3464,19900.0],["2024-11-26",28.9859,29.5457,28.9859,29.1472,10600.0],["2024-11-27",29.3844,29.6405,29.2231,29.261,11200.0],["2024-11-29",29.4033,29.4033,28.8056,28.9669,8900.0],["2024-12-02",28.91,29.6026,28.6728,29.3844,20600.0],["2024-12-03",30.4091,32.2972,30.3237,32.022,30800.0],["2024-12-04",31.8987,31.8987,30.4186,30.6178,52000.0],["2024-12-05",30.912,31.3104,30.4945,30.9499,28100.0],["2024-12-06",31.3294,31.6805,31.2345,31.5666,20800.0],["2024-12-09",31.7848,32.7336,31.6615,32.1833,35000.0],["2024-12-10",32.0979,33.227,32.022,32.2308,42500.0],["2024-12-11",32.3826,32.5344,31.8513,32.2118,83300.0],["2024-12-12",32.4395,32.4395,31.9841,31.9841,36400.0],["2024-12-13",31.9651,32.5723,31.9461,32.3446,17500.0],["2024-12-16",32.411,33.4358,32.3446,32.4205,40600.0],["2024-12-17",32.4205,32.6388,32.1359,32.2023,33900.0],["2024-12-18",32.1833,33.4263,30.5324,30.836,50100.0],["2024-12-19",31.2915,32.0315,30.4375,31.2535,29300.0],["2024-12-20",30.6937,32.6198,30.6937,32.1264,64100.0],["2024-12-23",31.7754,31.9746,31.0163,31.1397,34900.0],["2024-12-24",31.1586,31.7279,31.1017,31.652,13600.0],["2024-12-26",31.6141,33.1606,31.6141,32.857,30300.0],["2024-12-27",32.5629,33.0657,31.8323,31.9936,34800.0],["2024-12-30",31.9936,32.2498,31.4338,31.7848,30500.0],["2024-12-31",32.022,32.9234,32.022,32.2403,37400.0],["2025-01-02",32.2403,32.5723,31.3769,31.7089,43000.0],["2025-01-03",31.7184,32.2877,31.5002,32.1644,63800.0],["2025-01-06",32.1644,32.3067,31.3674,31.5951,46900.0],["2025-01-07",31.6046,31.6235,30.7981,31.282,41900.0],["2025-01-08",30.836,31.4338,30.7506,31.1112,30900.0],["2025-01-10",30.6368,30.9404,29.7639,29.8113,38600.0],["2025-01-13",29.8303,30.8171,29.0428,30.7127,73700.0],["2025-01-14",30.8171,31.69,30.8171,31.5761,66100.0],["2025-01-15",32.5249,32.8949,31.9841,32.7147,92500.0],["2025-01-16",32.487,33.265,32.411,33.265,76600.0],["2025-01-17",33.5117,34.9159,33.5117,33.8627,55200.0],["2025-01-21",34.0335,34.4415,33.5971,33.8437,49900.0],["2025-01-22",33.6824,34.4225,33.4737,34.1853,50400.0],["2025-01-23",34.1189,34.4605,33.9386,34.1758,68300.0],["2025-01-24",34.0145,34.7736,33.8817,34.4699,57600.0],["2025-01-27",34.0714,34.6028,33.5781,34.2233,48600.0],["2025-01-28",34.4035,34.9254,34.1474,34.7072,63200.0],["2025-01-29",34.413,35.2859,34.0809,34.7925,36400.0],["2025-01-30",35.1246,35.1246,34.3276,34.6123,28500.0],["2025-01-31",34.6312,34.8495,33.8532,33.9576,61800.0],["2025-02-03",33.0657,34.2802,32.8475,34.1758,36800.0],["2025-02-04",33.9766,34.6692,33.9766,34.6218,67900.0],["2025-02-05",34.7925,35.1056,34.5648,35.0487,60200.0],["2025-02-06",35.0487,35.599,32.8096,34.3087,75500.0],["2025-02-07",34.1948,34.432,33.6255,33.673,49700.0],["2025-02-10",33.6065,34.7736,33.1891,34.3656,78100.0],["2025-02-11",33.9576,34.6502,33.673,33.9386,51600.0],["2025-02-12",33.6255,34.5459,33.3788,33.7678,62800.0],["2025-02-13",34.1474,34.3466,33.6824,34.062,34300.0],["2025-02-14",34.3656,34.5743,34.1663,34.3561,29000.0],["2025-02-18",34.3561,34.8874,34.0335,34.4699,37900.0],["2025-02-19",34.47,34.5364,34.1758,34.4605,38400.0],["2025-02-20",34.6901,34.9197,33.5133,33.8003,38800.0],["2025-02-21",34.1926,34.1926,32.681,32.7862,33800.0],["2025-02-24",33.0828,33.0828,31.4277,31.4373,32800.0],["2025-02-25",31.6573,31.7434,31.0833,31.3512,32900.0],["2025-02-26",31.2172,31.7721,31.2172,31.5904,31300.0],["2025-02-27",31.6573,31.8295,31.179,31.2938,24200.0],["2025-02-28",31.2938,32.2409,31.2555,32.0974,32200.0],["2025-03-03",32.0209,32.2696,30.4519,30.6241,45000.0],["2025-03-04",30.1649,30.8154,29.189,30.117,74500.0],["2025-03-05",30.3275,31.2077,30.0883,30.8346,58100.0],["2025-03-06",30.5284,30.7389,30.0501,30.2414,20300.0],["2025-03-07",30.0405,30.6719,29.4856,30.3084,53800.0],["2025-03-10",29.7056,30.0022,28.1271,28.3854,74700.0],["2025-03-11",28.7872,28.9211,28.0505,28.5576,52900.0],["2025-03-12",28.9403,29.0455,28.1271,28.7011,38400.0],["2025-03-13",28.6915,28.9116,27.3617,27.7253,22200.0],["2025-03-14",28.1558,28.7394,28.0697,28.5002,21000.0],["2025-03-17",28.4715,28.6533,27.8975,28.4524,34100.0],["2025-03-18",28.3854,29.0934,27.8018,28.3758,29100.0],["2025-03-19",28.4237,30.538,28.4237,29.3804,34000.0],["2025-03-20",28.9977,29.7917,28.8255,29.3517,27900.0],["2025-03-21",29.0455,30.2892,28.7776,29.5047,150200.0],["2025-03-24",30.0692,30.6719,30.0501,30.4136,44700.0],["2025-03-25",30.6145,30.691,29.9065,30.0979,33600.0],["2025-03-26",30.0788,30.3945,29.6004,30.1744,23200.0],["2025-03-27",30.2892,30.6336,28.682,30.2318,26200.0],["2025-03-28",30.4327,30.4327,28.6437,28.9977,25800.0],["2025-03-31",28.4332,29.189,28.2228,28.8063,23200.0],["2025-04-01",28.6533,29.4665,28.4619,29.2177,31900.0],["2025-04-02",28.8542,30.2988,28.8542,30.0118,35200.0],["2025-04-03",28.7011,28.7011,27.5531,27.754,75400.0],["2025-04-04",26.5485,28.1175,25.4579,26.7207,66400.0],["2025-04-07",25.8119,27.7635,24.3098,26.9695,73800.0],["2025-04-08",27.754,28.6915,26.5007,26.9503,56100.0],["2025-04-09",26.5772,30.5571,26.4911,29.7726,56600.0],["2025-04-10",29.1603,29.2082,27.4957,28.2897,45900.0],["2025-04-11",28.3663,28.8924,27.5722,28.4428,37300.0],["2025-04-14",28.9786,29.6482,28.4619,29.3804,47200.0],["2025-04-15",29.3134,30.5475,29.1508,29.9735,42200.0],["2025-04-16",29.9066,30.1075,29.2847,29.7343,38400.0],["2025-04-17",29.6482,30.2605,29.5621,29.9161,50100.0],["2025-04-21",29.7822,30.1744,29.2273,30.0309,56000.0],["2025-04-22",30.3179,31.7817,29.4091,30.9111,57500.0],["2025-04-23",31.5234,32.4418,31.4181,31.5616,36600.0],["2025-04-24",31.4564,32.4323,31.3607,32.0974,25500.0],["2025-04-25",31.9635,32.2313,31.8487,32.0974,18800.0],["2025-04-28",32.0209,32.2122,31.6573,32.1548,17300.0],["2025-04-29",31.8582,32.5949,31.8582,32.4418,22100.0],["2025-04-30",31.9539,32.0783,30.4806,31.5042,40700.0],["2025-05-01",29.2943,31.7721,26.0319,26.4146,120900.0],["2025-05-02",26.7973,27.0364,25.0465,26.3476,63600.0],["2025-05-05",25.8693,26.3667,25.4483,26.2711,80200.0],["2025-05-06",26.0797,27.2852,26.0797,27.2086,47100.0],["2025-05-07",27.6296,28.2036,27.2565,27.4383,95700.0],["2025-05-08",28.0218,28.0697,27.3139,27.6487,44200.0],["2025-05-09",27.8496,27.8975,27.6105,27.6392,37800.0],["2025-05-12",28.7298,29.1125,28.2706,28.3758,45300.0],["2025-05-13",28.7968,28.8542,28.3184,28.682,50700.0],["2025-05-14",28.5289,28.835,28.4332,28.5576,46000.0],["2025-05-15",28.3376,28.6533,27.6392,27.8592,33400.0],["2025-05-16",27.8018,27.9931,27.2661,27.3139,36300.0],["2025-05-19",26.7781,27.7922,26.7781,27.6966,45900.0],["2025-05-20",27.6774,27.7348,26.8834,26.9216,51500.0],["2025-05-21",26.6315,27.1827,26.177,26.2157,76600.0],["2025-05-22",26.0417,26.3994,25.5485,25.5678,58300.0],["2025-05-23",25.21,25.6355,25.21,25.4324,40400.0],["2025-05-27",25.6839,26.2931,25.3841,25.974,50800.0],["2025-05-28",25.8869,25.8869,25.5001,25.5678,37900.0],["2025-05-29",25.7032,25.8773,25.2971,25.8676,35200.0],["2025-05-30",25.8192,26.119,25.3647,25.5775,29100.0],["2025-06-02",25.4905,25.8192,25.2004,25.4711,29300.0],["2025-06-03",25.4324,25.9546,25.2777,25.8676,33700.0],["2025-06-04",25.8096,26.3027,25.6355,25.9643,35000.0],["2025-06-05",25.9933,26.3221,25.9159,26.09,46800.0],["2025-06-06",26.4575,26.6315,26.0126,26.5348,25900.0],["2025-06-09",26.8926,27.1634,26.3994,26.9216,38900.0],["2025-06-10",26.8636,27.5695,26.8636,27.4922,41100.0],["2025-06-11",27.7629,28.3818,27.6856,28.0144,70700.0],["2025-06-12",27.908,28.5559,27.821,28.0434,68900.0],["2025-06-13",27.6082,28.3528,27.1827,27.2214,76300.0],["2025-06-16",27.2891,28.4495,27.086,27.2311,56000.0],["2025-06-17",27.1247,27.5695,26.3124,26.3414,35800.0],["2025-06-18",26.2931,27.2988,26.2931,26.7669,31100.0],["2025-06-20",27.0473,27.4728,26.941,27.2311,117000.0],["2025-06-23",27.1634,27.8403,26.09,26.9216,25500.0],["2025-06-24",27.2891,28.4108,27.2891,27.937,79100.0],["2025-06-25",28.0337,28.0337,27.6566,27.821,25300.0],["2025-06-26",28.0434,28.2368,27.85,28.2174,14400.0],["2025-06-27",28.2658,28.5849,28.053,28.3625,124600.0],["2025-06-30",28.4205,28.875,28.2368,28.2464,28200.0],["2025-07-01",28.1207,30.0161,28.1207,29.8227,63300.0],["2025-07-02",29.9774,31.0024,29.9484,30.838,41700.0],["2025-07-03",31.1862,32.0371,30.9251,31.8534,31100.0],["2025-07-07",31.3602,32.3176,31.3602,32.0081,58600.0],["2025-07-08",32.3176,32.8688,31.7954,31.8631,68200.0],["2025-07-09",32.1628,32.1628,31.689,31.9404,44200.0],["2025-07-10",31.7664,32.4239,31.631,32.2015,46400.0],["2025-07-11",32.1242,32.1242,31.2539,31.2829,52200.0],["2025-07-14",31.5053,31.631,31.1088,31.5246,30800.0],["2025-07-15",31.8437,31.8437,29.8904,30.7317,52800.0],["2025-07-16",31.0701,31.4086,30.6833,31.3119,32500.0],["2025-07-17",31.2055,32.2112,31.2055,31.8341,29700.0],["2025-07-18",32.0178,32.0178,31.2345,31.2442,41100.0],["2025-07-21",31.5149,31.9404,31.0701,31.1185,40600.0],["2025-07-22",30.9347,31.9694,30.9347,31.6503,41500.0],["2025-07-23",32.0178,32.3272,31.9888,32.2789,24300.0],["2025-07-24",31.9694,32.3949,30.9831,31.0314,24500.0],["2025-07-25",30.9734,31.1572,30.4802,30.9734,15200.0],["2025-07-28",31.0991,31.1475,30.6156,30.693,12700.0],["2025-07-29",30.8574,30.8574,30.1225,30.1611,22500.0],["2025-07-30",30.1031,30.6833,29.8323,30.0838,37000.0],["2025-07-31",32.6754,33.7197,31.7374,32.1435,52300.0],["2025-08-01",31.689,31.9791,30.2578,31.7277,57000.0],["2025-08-04",32.2692,32.7914,32.1822,32.7527,33500.0],["2025-08-05",32.8784,33.1879,32.2692,33.1589,49800.0],["2025-08-06",33.1395,33.4877,32.8494,33.1976,33100.0],["2025-08-07",33.3813,33.4877,32.8784,33.1976,27300.0],["2025-08-08",33.4973,34.2419,33.3039,34.2129,42400.0],["2025-08-11",34.4063,34.9672,33.6327,34.8221,56600.0],["2025-08-12",35.1026,36.35,34.7835,36.0793,71700.0],["2025-08-13",36.2726,37.1236,35.6538,36.8529,86800.0],["2025-08-14",36.5434,37.23,36.0696,37.2107,97000.0],["2025-08-15",37.3364,37.3364,36.1373,36.379,62000.0],["2025-08-18",36.1856,36.8239,36.1179,36.5241,51600.0],["2025-08-19",36.6208,36.8432,36.0309,36.8142,26400.0],["2025-08-20",37.0773,37.1553,36.5218,36.668,26600.0],["2025-08-21",36.6875,36.6875,36.0149,36.1416,29700.0],["2025-08-22",36.2001,39.7675,35.9467,39.5043,88900.0],["2025-08-25",39.5141,40.9859,39.3679,39.9429,72400.0],["2025-08-26",40.0891,40.7227,39.9429,40.4303,60100.0],["2025-08-27",40.0209,41.327,40.0209,41.2588,34500.0],["2025-08-28",41.2588,42.2627,41.1028,42.175,47500.0],["2025-08-29",42.1555,42.7988,42.097,42.7306,41800.0],["2025-09-02",42.1847,43.1497,41.9508,42.7306,47500.0],["2025-09-03",42.3309,43.0912,41.3075,41.7364,63500.0],["2025-09-04",41.5707,42.9255,41.1126,42.6916,54800.0],["2025-09-05",42.8085,43.5786,41.6876,41.9995,29300.0],["2025-09-08",42.1652,42.2822,41.6682,42.1263,32900.0],["2025-09-09",42.058,42.6039,40.8202,40.8787,29500.0],["2025-09-10",40.9079,41.3368,40.0697,41.0151,48300.0],["2025-09-11",41.2295,42.0093,40.9371,41.8826,30000.0],["2025-09-12",41.9801,42.2335,41.3368,41.5512,27900.0],["2025-09-15",41.7754,43.3739,41.7754,42.8085,31200.0],["2025-09-16",43.0327,43.8417,42.5941,42.984,52200.0],["2025-09-17",42.8573,43.754,42.4674,42.7501,49700.0],["2025-09-18",42.7111,44.8359,42.6233,44.3875,59800.0],["2025-09-19",44.3875,44.3875,42.4187,43.0815,142300.0],["2025-09-22",42.828,44.5727,41.9508,42.9547,48000.0],["2025-09-23",43.1984,44.0269,42.292,42.3602,39000.0],["2025-09-24",42.3309,42.3992,41.4732,41.5512,32900.0],["2025-09-25",41.327,42.058,41.1028,41.405,24200.0],["2025-09-26",41.21,42.1263,40.2841,40.2841,30200.0],["2025-09-29",40.3231,40.3231,38.6856,39.0365,41900.0],["2025-09-30",38.7733,38.7733,36.8532,37.9741,72300.0],["2025-10-01",37.3795,38.4712,36.8727,37.8376,69800.0],["2025-10-02",37.6427,38.4419,37.5549,37.9351,37800.0],["2025-10-03",38.1495,39.2509,37.7499,37.9448,35500.0],["2025-10-06",38.0715,38.5199,37.6622,37.7401,27000.0],["2025-10-07",37.6622,37.7499,36.8922,36.9896,38400.0],["2025-10-08",36.7947,38.1593,36.7947,38.0228,24100.0],["2025-10-09",38.2275,38.6661,37.9351,38.0325,31400.0],["2025-10-10",38.0325,38.6953,36.707,36.8532,38200.0],["2025-10-13",37.2723,38.1105,37.1163,37.8571,38000.0],["2025-10-14",37.3308,39.3776,37.3308,39.1145,47000.0],["2025-10-15",39.3679,39.3679,38.5686,38.7733,24000.0],["2025-10-16",38.8415,38.8415,37.6427,37.8084,40600.0],["2025-10-17",37.8279,38.3347,37.6914,37.9838,37000.0],["2025-10-20",38.1982,38.978,38.1982,38.8318,21500.0],["2025-10-21",39.0072,39.9527,38.5101,39.4556,40500.0],["2025-10-22",39.3874,40.0989,38.5589,39.1047,50000.0],["2025-10-23",38.9585,39.2802,38.5101,39.056,37800.0],["2025-10-24",39.67,40.0989,39.6603,39.904,17500.0],["2025-10-27",39.904,40.7617,38.7051,38.8221,19300.0],["2025-10-28",38.7051,38.9585,38.1398,38.9,15600.0],["2025-10-29",38.5784,38.6466,37.5257,38.052,41100.0],["2025-10-30",38.052,38.5686,37.8571,38.13,30000.0],["2025-10-31",37.7499,38.6953,37.6134,38.3542,32900.0],["2025-11-03",38.208,39.6505,36.0929,39.0365,29100.0],["2025-11-04",38.3834,39.0657,37.9448,38.4419,28500.0],["2025-11-05",38.9488,40.0014,38.7148,39.8357,32400.0],["2025-11-06",36.8824,37.9838,34.7088,35.82,64600.0],["2025-11-07",35.82,37.3503,35.5958,36.0734,69900.0],["2025-11-10",36.3951,37.477,35.7907,37.399,40300.0],["2025-11-11",37.3795,37.8863,35.8102,36.8922,76000.0],["2025-11-12",36.9019,38.5394,36.9019,38.286,50400.0],["2025-11-13",38.0423,38.3444,36.9799,37.6427,43800.0],["2025-11-14",37.1553,37.1846,35.8102,36.6192,34500.0],["2025-11-17",36.7947,36.9311,35.011,35.1962,35800.0],["2025-11-18",35.1962,35.7225,34.8258,35.2839,31600.0],["2025-11-19",35.6445,35.6445,34.5431,35.2352,42000.0],["2025-11-20",35.5568,36.0442,35.0792,35.6153,54200.0],["2025-11-21",35.7225,37.0189,35.0987,35.5861,110200.0],["2025-11-24",35.4301,36.4633,35.4301,35.9467,86100.0],["2025-11-25",35.9958,37.2144,35.308,36.8508,99300.0],["2025-11-26",36.6542,38.993,36.6542,38.4427,61300.0],["2025-11-28",37.8924,38.0202,36.8999,37.3814,21800.0],["2025-12-01",38.0005,38.0005,36.5756,36.9982,69000.0],["2025-12-02",37.067,37.067,36.2022,36.3791,46300.0],["2025-12-03",36.8016,37.0768,36.3987,36.9982,36500.0],["2025-12-04",36.7918,36.9196,36.1825,36.4577,31300.0],["2025-12-05",36.5167,36.6837,35.4848,36.0548,46100.0],["2025-12-08",36.3594,36.3594,35.5635,35.7698,36900.0],["2025-12-09",35.3669,37.0866,35.3669,36.212,59000.0],["2025-12-10",36.4184,37.7647,35.8877,36.949,162200.0],["2025-12-11",37.0178,39.4156,36.7034,39.0913,69400.0],["2025-12-12",39.1208,39.7006,38.8161,39.3861,49500.0],["2025-12-15",39.3075,39.6416,38.5705,38.8751,52500.0],["2025-12-16",38.7768,39.7497,38.4231,38.4329,45400.0],["2025-12-17",38.3051,39.0716,38.1577,38.256,45800.0],["2025-12-18",38.8358,39.7595,38.5705,39.278,50700.0],["2025-12-19",39.1011,39.9462,38.6393,39.848,137800.0],["2025-12-22",39.9954,40.0347,38.9341,39.4549,50000.0],["2025-12-23",39.4844,40.0347,38.9537,39.4942,42400.0],["2025-12-24",39.3861,39.9954,39.1601,39.848,40000.0],["2025-12-26",39.5925,39.9954,38.9832,39.4254,51900.0],["2025-12-29",39.4549,39.7104,38.3248,38.6786,33700.0],["2025-12-30",38.8849,39.1404,38.3838,38.9341,35800.0],["2025-12-31",38.7965,39.1601,37.9219,38.0791,26200.0],["2026-01-02",38.4919,38.7768,37.6271,38.5606,62500.0],["2026-01-05",38.3445,39.848,38.3445,39.1601,61000.0],["2026-01-06",38.6982,38.6982,37.7352,38.3838,40900.0],["2026-01-07",38.541,38.541,37.1947,37.5387,32200.0],["2026-01-08",37.4306,38.482,37.0768,38.3248,67400.0],["2026-01-09",38.5017,39.0422,37.6959,38.4132,64900.0],["2026-01-12",38.0005,38.5705,36.7623,37.1947,39100.0],["2026-01-13",37.1554,38.0497,37.0964,37.7352,34500.0],["2026-01-14",37.8335,37.8335,36.7329,37.519,47100.0],["2026-01-15",37.2438,37.9022,36.8016,37.3814,64900.0],["2026-01-16",37.4895,37.9317,36.7525,36.9392,29400.0],["2026-01-20",36.3201,36.6542,35.3669,35.5438,40300.0],["2026-01-21",35.6224,36.8508,35.6224,36.841,54600.0],["2026-01-22",36.8704,38.0791,36.8704,37.7057,49400.0],["2026-01-23",37.6369,37.6369,35.9369,36.271,47400.0],["2026-01-26",36.0941,36.5953,35.475,36.4184,31000.0],["2026-01-27",36.5953,37.3323,35.6322,36.2906,39400.0],["2026-01-28",36.3594,36.6935,34.9444,35.0328,41000.0],["2026-01-29",34.9051,35.5045,34.6004,35.4357,41100.0],["2026-01-30",35.8681,36.6346,34.5513,36.4086,57100.0],["2026-02-02",36.1236,38.7081,35.7109,37.8433,67100.0],["2026-02-03",37.9809,38.9636,37.2635,37.9514,81500.0],["2026-02-04",38.03,40.3491,37.7352,39.6514,59700.0],["2026-02-05",38.4722,38.4722,32.6547,33.8732,124200.0],["2026-02-06",34.3941,35.7993,34.3351,34.9345,98400.0],["2026-02-09",35.0131,35.6126,33.9617,34.1386,88800.0],["2026-02-10",34.0599,34.6594,33.7553,34.1386,88300.0],["2026-02-11",34.3941,34.5906,33.3524,33.4015,68200.0],["2026-02-12",33.9125,34.6102,32.8611,33.775,92500.0],["2026-02-13",34.1779,34.4825,33.9224,33.9715,57100.0],["2026-02-17",33.7258,34.8264,33.7258,34.4825,70400.0],["2026-02-18",34.3941,35.1114,34.2368,34.4628,109900.0],["2026-02-19",34.2051,34.6908,34.0366,34.4529,54200.0],["2026-02-20",33.8979,34.7602,33.8979,34.2943,80600.0],["2026-02-23",34.0961,34.2448,31.6876,31.7173,81000.0],["2026-02-24",32.084,33.0157,31.301,31.5488,57400.0],["2026-02-25",31.9651,32.8076,31.301,32.6292,39300.0],["2026-02-26",33.0851,33.3924,32.3417,32.9364,40400.0],["2026-02-27",32.2724,33.0157,31.3803,31.5389,54600.0],["2026-03-02",30.9541,32.4409,30.8352,32.0642,30600.0],["2026-03-03",31.2416,32.4409,31.0235,32.1534,52400.0],["2026-03-04",32.6887,34.0466,32.6094,33.6104,70700.0],["2026-03-05",33.5312,34.8197,32.5202,32.9067,49500.0],["2026-03-06",32.0147,32.0642,30.7261,31.9552,49500.0],["2026-03-09",31.3902,32.1534,30.6171,32.0246,37900.0],["2026-03-10",31.5587,32.5598,31.4794,32.0543,49000.0],["2026-03-11",31.9453,32.2724,31.192,31.7371,43200.0],["2026-03-12",31.0037,31.4695,30.7261,31.192,40400.0],["2026-03-13",31.3506,32.0543,30.4189,30.6072,38000.0],["2026-03-16",30.9442,31.2812,30.1909,30.6369,57800.0],["2026-03-17",31.1424,31.4497,30.855,31.192,36400.0],["2026-03-18",31.083,31.4893,30.5279,30.6171,36500.0],["2026-03-19",30.3396,31.7173,30.2603,30.8054,40400.0],["2026-03-20",30.9839,31.3308,30.4784,31.1325,126200.0],["2026-03-23",31.9255,32.7779,31.3704,32.2823,58700.0],["2026-03-24",31.8957,32.6986,31.5885,32.1534,65900.0],["2026-03-25",32.7283,32.7382,31.4596,31.9849,78500.0],["2026-03-26",31.8065,32.2625,31.4794,32.1435,61400.0],["2026-03-27",31.747,32.0444,30.5676,31.083,62000.0],["2026-03-30",30.8649,31.866,30.8649,31.4695,51000.0],["2026-03-31",31.6182,32.2228,31.301,31.9651,38600.0],["2026-04-01",32.1931,32.6589,31.8561,32.312,52600.0],["2026-04-02",31.7966,32.8373,30.9739,32.8274,75800.0],["2026-04-06",32.7184,34.0565,32.7184,33.9276,58300.0],["2026-04-07",33.8384,34.8395,33.5014,34.2349,65500.0],["2026-04-08",35.236,35.8207,34.7305,35.1765,102300.0],["2026-04-09",35.3053,36.3758,34.8791,36.2073,85200.0],["2026-04-10",36.1677,36.2866,35.9,36.0388,44000.0],["2026-04-13",35.8802,37.5156,35.8802,37.4463,84600.0],["2026-04-14",37.3372,38.041,37.3372,37.6247,48700.0],["2026-04-15",37.5652,38.1599,37.5156,37.8824,79600.0],["2026-04-16",37.6148,38.3779,37.6148,38.1995,59000.0],["2026-04-17",38.7447,40.0431,38.0112,39.6367,95900.0],["2026-04-20",39.379,39.9143,38.8834,39.4088,82200.0],["2026-04-21",39.5971,40.2413,37.7139,37.9319,49100.0],["2026-04-22",38.3581,39.4583,38.3284,39.1213,57900.0],["2026-04-23",38.8636,39.3394,37.3471,38.4077,64400.0],["2026-04-24",38.1797,38.933,37.5057,38.8042,69400.0],["2026-04-27",38.6852,39.4781,38.6852,39.3196,27700.0],["2026-04-28",39.6268,39.6863,38.933,38.9726,40100.0],["2026-04-29",39.0123,39.0123,37.6643,38.1797,59100.0],["2026-04-30",38.8934,41.1433,35.8505,37.0201,84100.0],["2026-05-01",37.139,37.367,34.5025,34.6313,67000.0],["2026-05-04",34.1457,34.9783,33.4122,33.5807,59900.0],["2026-05-05",33.8681,35.1864,33.8681,34.5322,60100.0],["2026-05-06",34.8791,35.5928,34.2448,34.6611,47700.0],["2026-05-07",34.9188,35.5829,34.4728,34.6611,61200.0],["2026-05-08",34.671,35.117,34.2349,35.0278,41200.0],["2026-05-11",35.008,35.008,33.8087,34.0664,56600.0],["2026-05-12",33.888,34.3935,33.214,33.9474,70300.0],["2026-05-13",33.6104,33.8979,33.0356,33.8384,62100.0],["2026-05-14",34.1754,34.6214,34.1754,34.5719,49300.0],["2026-05-15",34.4728,34.5025,33.0058,33.8979,44200.0],["2026-05-18",34.5421,35.6522,34.3736,34.8593,92200.0],["2026-05-19",34.3836,34.7106,33.4717,33.66,52600.0],["2026-05-20",33.46,34.96,33.36,34.96,54800.0],["2026-05-21",36.45,36.51,34.7,35.58,97000.0],["2026-05-22",35.46,35.85,35.01,35.36,53200.0],["2026-05-26",35.46,36.44,35.4,36.39,47000.0],["2026-05-27",36.72,37.26,36.27,36.55,42900.0],["2026-05-28",36.14,36.69,35.89,36.28,62200.0],["2026-05-29",36.5,37.4,36.29,36.76,64800.0],["2026-06-01",36.76,37.26,36.48,36.68,55000.0],["2026-06-02",36.45,36.9,35.5,35.58,43400.0],["2026-06-03",35.05,35.05,33.8,34.24,47400.0],["2026-06-04",34.71,36.17,34.66,35.93,38300.0],["2026-06-05",36.1,36.32,35.4,35.93,38500.0],["2026-06-08",36.06,36.2,35.13,35.58,48000.0],["2026-06-09",36.09,37.02,35.79,36.19,47300.0],["2026-06-10",36.53,36.96,35.9,36.31,64700.0],["2026-06-11",36.35,36.93,35.46,36.83,26100.0],["2026-06-12",36.96,38.0,36.43,37.21,24900.0],["2026-06-15",37.74,38.13,36.7,36.77,48400.0],["2026-06-16",37.21,37.83,36.61,37.17,54000.0],["2026-06-17",36.85,38.3,36.59,36.9,73900.0],["2026-06-18",37.18,37.8,37.03,37.2,82900.0],["2026-06-22",37.36,37.86,37.13,37.35,50200.0],["2026-06-23",37.28,39.06,37.28,38.9,105900.0],["2026-06-24",38.69,39.74,38.67,38.95,49500.0],["2026-06-25",38.8,39.44,38.46,38.93,32800.0],["2026-06-26",39.05,41.04,38.83,41.04,205900.0],["2026-06-29",40.84,41.86,39.66,41.54,92400.0],["2026-06-30",41.74,42.15,41.17,41.2,42600.0],["2026-07-01",41.51,42.6,41.3,42.35,104600.0],["2026-07-02",42.41,42.98,41.245,41.66,47416.0],["2026-07-06",41.71,42.415,41.71,41.89,51382.241265],["2026-07-07",42.38,42.5,41.51,41.88,68889.020296],["2026-07-08",41.75,41.75,39.85,40.46,135737.158084],["2026-07-09",40.41,42.84,39.855,42.5,107584.894184],["2026-07-10",42.46,43.93,42.46,43.5,93689.0613],["2026-07-13",43.7,44.295,42.65,43.26,74807.190689],["2026-07-14",43,43.7,43,43.14,75528.741728],["2026-07-17",41.99,43.335,41.575,41.66,41701.6942],["2026-07-20",40.98,42.67,40.98,41.6,58349.253752],["2026-07-21",41.46,42.77,41.125,42.58,64989.810234],["2026-07-22",42.16,43.39,41.83,42.52,121484.8038],["2026-07-23",41.85,41.85,40.82,41.11,63054.356721],["2026-07-24",41.4,42.91,41.07,41.65,72659.714003],["2026-07-27",42.24,42.53,41.82,41.89,62597.596862],["2026-07-28",42.44,43.155,42.06,42.58,50817.6688],["2026-07-29",42.7,43.15,42,42.36,54557.096785],["2026-07-30",40.5,40.5,31.115,32.26,258506.747846],["2026-07-31",31.88,32.53,30.82,32.27,125551.991739],["2026-08-03",32.02,35.255,32.02,34.72,223728.671001],["2026-08-04",34.88,35.51,33.74,33.84,193098.867712],["2026-08-05",34.34,35.06,32.34,32.49,101751.108969],["2026-08-06",32.61,33.31,32.14,33.05,109301.642182]]}