{"t":"SHBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",5.1033,5.2448,5.0958,5.2001,12000.0],["2011-07-01",5.2448,5.2448,5.1629,5.215,6000.0],["2011-07-05",5.2076,5.2076,5.0735,5.1778,5600.0],["2011-07-06",5.2448,5.2597,5.0809,5.0809,1900.0],["2011-07-07",5.148,5.2523,5.1405,5.215,17900.0],["2011-07-08",5.2001,5.215,5.1182,5.1927,6200.0],["2011-07-11",5.1405,5.1778,5.0884,5.0958,5800.0],["2011-07-12",5.1033,5.1778,5.0884,5.1033,11100.0],["2011-07-13",5.1331,5.215,5.1033,5.1182,8100.0],["2011-07-14",5.1107,5.2001,5.1033,5.1331,3700.0],["2011-07-15",5.1033,5.1182,5.0958,5.1182,500.0],["2011-07-18",5.0735,5.1182,5.066,5.0735,6800.0],["2011-07-19",5.1852,5.1852,5.066,5.1256,7400.0],["2011-07-20",5.0884,5.1405,5.0288,5.0362,12200.0],["2011-07-21",5.0809,5.1256,5.0288,5.0288,16700.0],["2011-07-22",5.0809,5.0809,5.0064,5.0064,11800.0],["2011-07-25",4.8872,4.9543,4.8798,4.9245,3400.0],["2011-07-26",4.9021,5.0288,4.8425,4.8425,4400.0],["2011-07-27",4.917,4.9319,4.6637,4.7308,36300.0],["2011-07-28",4.7233,4.8053,4.5073,4.552,25200.0],["2011-07-29",4.552,4.7531,4.5073,4.5892,15500.0],["2011-08-01",4.6414,4.9245,4.6414,4.6637,10200.0],["2011-08-02",4.6488,4.8053,4.6488,4.6488,3000.0],["2011-08-03",4.7308,4.8947,4.7308,4.7531,400.0],["2011-08-04",4.6712,4.8872,4.6563,4.6637,2200.0],["2011-08-05",4.6712,4.8202,4.6339,4.7978,6200.0],["2011-08-08",4.7382,4.7382,4.47,4.47,11200.0],["2011-08-09",4.5669,4.5669,4.0081,4.0081,19400.0],["2011-08-10",4.7457,4.7457,3.9336,3.9336,7700.0],["2011-08-11",4.4263,4.4263,4.0083,4.0307,6000.0],["2011-08-12",3.9933,4.0904,3.9187,3.9187,2200.0],["2011-08-15",4.0008,4.3218,3.956,4.1426,12800.0],["2011-08-16",4.0978,4.165,4.0978,4.1352,1900.0],["2011-08-17",4.1874,4.2845,4.0978,4.2845,5700.0],["2011-08-18",4.2098,4.4113,4.0307,4.3666,5400.0],["2011-08-19",4.277,4.5084,4.1501,4.2845,1100.0],["2011-08-22",4.068,4.2621,4.068,4.2621,700.0],["2011-08-23",4.2471,4.2471,3.8067,4.1426,11100.0],["2011-08-24",4.1874,4.5382,4.1426,4.1874,4000.0],["2011-08-25",4.2397,4.3442,4.1501,4.2173,9200.0],["2011-08-26",4.2098,4.3143,4.2098,4.3143,300.0],["2011-08-29",4.1501,4.3964,4.1501,4.3143,2500.0],["2011-08-30",4.3367,4.4188,4.2546,4.2546,1300.0],["2011-08-31",4.2919,4.2919,4.0381,4.1576,11400.0],["2011-09-01",4.165,4.3367,4.165,4.2397,6200.0],["2011-09-02",4.2023,4.2621,4.0755,4.1501,800.0],["2011-09-06",4.1277,4.1277,4.0232,4.0904,2000.0],["2011-09-07",4.0829,4.2546,3.956,4.0307,5900.0],["2011-09-08",4.0531,4.2247,3.6351,4.0083,6300.0],["2011-09-09",3.7843,3.9635,3.7769,3.7769,2800.0],["2011-09-12",3.9112,3.9112,3.6649,3.762,10400.0],["2011-09-13",3.762,3.762,3.762,3.762,0.0],["2011-09-14",3.8067,4.0829,3.8067,3.9784,7000.0],["2011-09-15",4.0157,4.0157,3.7396,3.8291,4200.0],["2011-09-16",3.7918,3.7918,3.7022,3.747,18600.0],["2011-09-19",3.6948,3.7246,3.1648,3.3365,30300.0],["2011-09-20",3.3962,3.4335,2.9484,2.9484,22800.0],["2011-09-21",3.0454,3.1499,2.9558,3.1275,30700.0],["2011-09-22",3.12,3.2917,2.9857,3.135,3500.0],["2011-09-23",3.1648,3.3066,3.0379,3.0678,1200.0],["2011-09-26",3.0976,3.1574,3.023,3.12,12100.0],["2011-09-27",3.1424,3.4485,3.135,3.2021,5100.0],["2011-09-28",3.1797,3.344,3.1723,3.1723,4900.0],["2011-09-29",3.2693,3.2693,3.1723,3.2171,5500.0],["2011-09-30",3.2021,3.2619,3.1947,3.2544,500.0],["2011-10-03",3.1723,3.2693,3.1723,3.1797,7900.0],["2011-10-04",3.1797,3.3887,3.135,3.3887,12000.0],["2011-10-05",3.4037,3.4559,3.2395,3.4261,1600.0],["2011-10-06",3.4186,3.4634,3.3962,3.3962,2000.0],["2011-10-07",3.3962,3.4932,3.2171,3.2171,5800.0],["2011-10-10",3.2842,3.4783,3.2842,3.3514,1000.0],["2011-10-11",3.3066,3.4261,3.3066,3.3887,400.0],["2011-10-12",3.344,3.5156,3.344,3.5156,2600.0],["2011-10-13",3.538,3.6798,3.3589,3.6798,5000.0],["2011-10-14",3.6948,3.747,3.5977,3.7396,1900.0],["2011-10-17",3.6575,3.8665,3.5306,3.7246,4600.0],["2011-10-18",3.7097,3.8366,3.553,3.7993,7500.0],["2011-10-19",3.8067,3.8067,3.6575,3.762,2800.0],["2011-10-20",3.6724,3.7993,3.6575,3.7321,2500.0],["2011-10-21",3.6575,3.747,3.6575,3.6948,4800.0],["2011-10-24",3.7694,3.7694,3.7694,3.7694,200.0],["2011-10-25",3.6649,3.7545,3.5455,3.7545,5400.0],["2011-10-26",3.7321,3.7694,3.5604,3.7396,3200.0],["2011-10-27",3.8067,3.9187,3.5828,3.7769,23300.0],["2011-10-28",3.8441,3.859,3.7694,3.7993,2500.0],["2011-10-31",3.7694,3.8888,3.7321,3.8067,8300.0],["2011-11-01",3.7545,3.8142,3.7097,3.7097,2200.0],["2011-11-02",3.8291,3.9038,3.7694,3.8665,7800.0],["2011-11-03",3.8739,3.9784,3.8441,3.9486,5700.0],["2011-11-04",3.9859,3.9859,3.8366,3.9038,5200.0],["2011-11-07",3.9859,3.9859,3.6724,3.7321,9900.0],["2011-11-08",3.8291,3.9635,3.8291,3.9038,2200.0],["2011-11-09",3.8739,3.9187,3.7467,3.7916,2800.0],["2011-11-10",3.9038,3.9038,3.7617,3.7617,1300.0],["2011-11-11",3.9412,3.9636,3.7766,3.8888,2100.0],["2011-11-14",3.814,3.8739,3.814,3.8589,500.0],["2011-11-15",3.8066,3.9038,3.7766,3.7766,7000.0],["2011-11-16",3.7841,3.9711,3.7841,3.9561,9000.0],["2011-11-17",3.9561,3.9561,3.6794,3.6869,9000.0],["2011-11-18",3.9561,3.9935,3.5598,3.9636,26000.0],["2011-11-21",3.7841,4.0085,3.7019,3.7019,7400.0],["2011-11-22",3.7692,3.9262,3.7692,3.8514,3100.0],["2011-11-23",3.9038,3.9262,3.8439,3.9113,4600.0],["2011-11-25",3.9113,3.9262,3.7991,3.9262,500.0],["2011-11-28",3.9262,4.0309,3.9038,4.001,2000.0],["2011-11-29",3.9935,4.1506,3.9935,4.1132,6200.0],["2011-11-30",4.2702,4.5843,3.829,4.3749,16100.0],["2011-12-01",4.4123,4.4123,4.0608,4.2627,4600.0],["2011-12-02",4.1805,4.3375,4.1805,4.1954,7700.0],["2011-12-05",4.1954,4.3226,3.9711,4.1132,26700.0],["2011-12-06",4.1207,4.2403,3.814,3.8365,10600.0],["2011-12-07",3.8888,4.3749,3.8888,4.345,25600.0],["2011-12-08",4.1207,4.345,4.001,4.0608,20500.0],["2011-12-09",4.0982,4.2328,4.001,4.2328,11400.0],["2011-12-12",4.1506,4.4347,4.1132,4.3001,16800.0],["2011-12-13",4.3674,4.3749,4.001,4.001,17200.0],["2011-12-14",3.8813,4.0758,3.7841,3.814,15500.0],["2011-12-15",3.7467,3.9711,3.7467,3.8514,5400.0],["2011-12-16",3.829,3.8514,3.7318,3.7467,11200.0],["2011-12-19",3.7766,3.9038,3.7392,3.814,21200.0],["2011-12-20",3.8888,3.9262,3.7467,3.8439,20500.0],["2011-12-21",3.8439,3.8589,3.7243,3.7841,23000.0],["2011-12-22",3.7467,3.8066,3.7392,3.7766,8100.0],["2011-12-23",3.7841,3.8963,3.7766,3.814,2500.0],["2011-12-27",3.7019,3.7766,3.7019,3.7392,7400.0],["2011-12-28",3.7692,3.814,3.7392,3.7467,13000.0],["2011-12-29",3.7542,3.9262,3.7392,3.814,15700.0],["2011-12-30",3.8365,3.9262,3.7392,3.8514,16600.0],["2012-01-03",3.9113,4.0085,3.6719,3.7991,13300.0],["2012-01-04",3.8888,3.9262,3.829,3.8664,1800.0],["2012-01-05",3.8514,3.9636,3.814,3.9636,11200.0],["2012-01-06",3.9561,3.9636,3.8888,3.8888,900.0],["2012-01-09",3.9187,3.9636,3.8813,3.9113,3700.0],["2012-01-10",3.9337,3.9337,3.9038,3.9038,2900.0],["2012-01-11",3.9262,4.016,3.9038,3.9038,1700.0],["2012-01-12",3.9636,4.001,3.9113,3.9636,3400.0],["2012-01-13",3.9636,4.0234,3.9038,4.0085,5700.0],["2012-01-17",3.9711,4.0234,3.9711,4.0234,200.0],["2012-01-18",3.986,4.0309,3.9262,4.001,11100.0],["2012-01-19",4.001,4.001,4.001,4.001,200.0],["2012-01-20",4.001,4.188,4.001,4.1132,6000.0],["2012-01-23",4.1356,4.188,4.0234,4.0309,3400.0],["2012-01-24",3.9636,4.1057,3.9636,4.1057,3400.0],["2012-01-25",4.1057,4.1506,3.9636,4.0758,9600.0],["2012-01-26",4.001,4.1431,3.986,4.1431,1300.0],["2012-01-27",4.0085,4.1281,4.0085,4.1281,600.0],["2012-01-30",4.0309,4.1057,4.0234,4.1057,1900.0],["2012-01-31",4.0608,4.1431,3.9636,4.0833,7500.0],["2012-02-01",4.0907,4.1431,4.0384,4.1132,4400.0],["2012-02-02",4.0982,4.1805,3.9636,4.1431,6700.0],["2012-02-03",4.1506,4.4123,4.1356,4.4123,3100.0],["2012-02-06",4.4123,4.4123,4.2328,4.2927,800.0],["2012-02-07",4.1506,4.2927,4.1506,4.2254,2300.0],["2012-02-08",4.1431,4.2852,4.1431,4.1805,7200.0],["2012-02-09",4.2254,4.3078,4.128,4.1805,11200.0],["2012-02-10",4.173,4.188,4.173,4.188,500.0],["2012-02-13",4.2854,4.7124,4.0681,4.3453,5700.0],["2012-02-14",4.3753,4.4951,4.3303,4.3453,8100.0],["2012-02-15",4.4427,4.4427,4.3078,4.3078,10900.0],["2012-02-16",4.3303,4.5701,4.3303,4.4502,6500.0],["2012-02-17",4.3903,4.4727,4.3078,4.4277,4400.0],["2012-02-21",4.4727,4.4951,4.3453,4.4727,6000.0],["2012-02-22",4.4277,4.4802,4.3528,4.4127,3900.0],["2012-02-23",4.4352,4.4951,4.3528,4.4951,1800.0],["2012-02-24",4.3828,4.4951,4.3828,4.4951,1000.0],["2012-02-27",4.4052,4.5551,4.3603,4.5551,4500.0],["2012-02-28",4.5026,4.585,4.4277,4.585,3000.0],["2012-02-29",4.5776,4.6824,4.4202,4.6225,10900.0],["2012-03-01",4.645,4.8098,4.5326,4.7049,4800.0],["2012-03-02",4.7274,5.0495,4.7124,4.7199,7700.0],["2012-03-05",4.7274,4.9746,4.7124,4.9596,7200.0],["2012-03-06",4.9072,5.0046,4.6525,4.9222,1900.0],["2012-03-07",4.8922,4.9746,4.8922,4.9297,1400.0],["2012-03-08",4.9147,5.0196,4.8697,4.9372,4400.0],["2012-03-09",4.9072,5.0196,4.9072,5.0046,2200.0],["2012-03-12",4.9671,4.9671,4.7199,4.8023,17700.0],["2012-03-13",4.8173,5.042,4.7424,5.042,16200.0],["2012-03-14",4.9447,5.0795,4.8622,4.9222,2100.0],["2012-03-15",5.0495,5.0495,4.9971,5.0495,3800.0],["2012-03-16",4.9222,4.9447,4.9072,4.9147,3400.0],["2012-03-19",4.9072,5.1095,4.9072,5.087,3000.0],["2012-03-20",5.057,5.057,4.8772,5.057,1200.0],["2012-03-21",5.057,5.2293,5.057,5.2069,5900.0],["2012-03-22",5.1994,5.2069,5.0645,5.2069,2600.0],["2012-03-23",5.132,5.1844,5.102,5.102,7100.0],["2012-03-26",5.2069,5.2593,5.1769,5.1769,1900.0],["2012-03-27",5.1994,5.514,5.1844,5.5065,4300.0],["2012-03-28",5.4466,5.544,5.2219,5.3417,16100.0],["2012-03-29",5.2443,5.544,5.2443,5.2893,3000.0],["2012-03-30",5.3342,5.514,5.2293,5.3118,4800.0],["2012-04-02",5.2443,5.3492,5.2069,5.3192,3000.0],["2012-04-03",5.3492,5.4841,5.2668,5.2668,4700.0],["2012-04-04",5.2443,5.3417,5.2443,5.3417,2700.0],["2012-04-05",5.3417,5.3792,5.2293,5.2293,2600.0],["2012-04-09",5.1844,5.3717,5.1844,5.1919,700.0],["2012-04-10",5.3492,5.3492,5.2818,5.2818,200.0],["2012-04-11",5.2219,5.3642,5.1245,5.3642,5600.0],["2012-04-12",5.3267,5.3267,5.1919,5.2518,2500.0],["2012-04-13",5.1095,5.3192,5.1095,5.3192,10300.0],["2012-04-16",5.3192,5.3792,5.102,5.3567,3300.0],["2012-04-17",5.3792,5.5815,5.1769,5.3942,5300.0],["2012-04-18",5.4092,5.4092,5.2144,5.2818,2300.0],["2012-04-19",5.2968,5.4241,5.132,5.3867,4000.0],["2012-04-20",5.3717,5.4541,5.1469,5.2443,3500.0],["2012-04-23",5.1544,5.1844,4.8622,4.9447,18100.0],["2012-04-24",4.8697,5.102,4.8697,5.0945,21700.0],["2012-04-25",4.6225,5.0495,4.6225,5.0271,3000.0],["2012-04-26",5.087,5.1619,4.8622,4.9297,3800.0],["2012-04-27",4.7274,4.9072,4.7274,4.9072,200.0],["2012-04-30",4.7648,5.0271,4.7648,4.7948,8000.0],["2012-05-01",4.7873,4.7948,4.645,4.7948,1400.0],["2012-05-02",4.7723,4.7798,4.3828,4.7124,7400.0],["2012-05-03",4.63,4.645,4.2479,4.2479,6200.0],["2012-05-04",4.2404,4.4802,4.158,4.2554,6000.0],["2012-05-07",4.4127,4.4127,4.4127,4.4127,200.0],["2012-05-08",4.1805,4.4127,4.158,4.4127,4200.0],["2012-05-09",4.2479,4.2929,4.2479,4.2929,900.0],["2012-05-10",4.3753,4.9372,4.3753,4.645,17000.0],["2012-05-11",4.5925,4.7948,4.5326,4.6824,10100.0],["2012-05-14",4.6525,4.6525,4.5701,4.5701,1700.0],["2012-05-15",4.7199,4.7199,4.7199,4.7199,100.0],["2012-05-16",4.7199,4.7199,4.7199,4.7199,0.0],["2012-05-17",4.6675,4.7274,4.645,4.6974,4700.0],["2012-05-18",4.8697,5.2443,4.5101,4.6525,2800.0],["2012-05-21",4.6525,4.9821,4.4951,4.5551,3000.0],["2012-05-22",4.66,4.7574,4.5026,4.6749,1200.0],["2012-05-23",4.615,4.645,4.2779,4.5326,12000.0],["2012-05-24",4.6225,4.6225,4.4352,4.5326,1600.0],["2012-05-25",4.6225,4.6225,4.6225,4.6225,400.0],["2012-05-29",4.6,4.6,4.6,4.6,300.0],["2012-05-30",4.4652,4.6,4.4652,4.6,400.0],["2012-05-31",4.5101,4.6225,4.3078,4.6075,11900.0],["2012-06-01",4.5026,4.5326,4.3453,4.4202,1100.0],["2012-06-04",4.128,4.128,4.128,4.128,9900.0],["2012-06-05",4.1355,4.8473,4.1355,4.8473,1700.0],["2012-06-06",4.8323,4.8323,4.5776,4.7349,1600.0],["2012-06-07",4.8023,4.8697,4.4202,4.585,1300.0],["2012-06-08",4.6675,4.6824,4.6675,4.6749,900.0],["2012-06-11",4.4727,4.4951,4.3903,4.4951,600.0],["2012-06-12",4.3678,4.6974,4.3453,4.6974,900.0],["2012-06-13",4.6974,4.6974,4.6974,4.6974,0.0],["2012-06-14",4.6974,4.6974,4.6974,4.6974,0.0],["2012-06-15",4.6974,4.7049,4.6974,4.7049,400.0],["2012-06-18",4.7049,4.7049,4.2329,4.3903,1400.0],["2012-06-19",4.7124,4.7124,4.3078,4.3078,3600.0],["2012-06-20",4.3078,4.4951,4.3078,4.4951,1300.0],["2012-06-21",4.4202,4.4876,4.3078,4.3078,1200.0],["2012-06-22",4.3078,4.3078,4.3078,4.3078,400.0],["2012-06-25",4.2704,4.4802,4.2704,4.2704,4500.0],["2012-06-26",4.2704,4.3678,4.2704,4.3678,3400.0],["2012-06-27",4.3678,4.3678,4.3678,4.3678,0.0],["2012-06-28",4.3078,4.3078,4.2779,4.3078,1100.0],["2012-06-29",4.3153,4.4876,4.2704,4.4802,7400.0],["2012-07-02",4.3903,4.3903,3.8284,4.0082,15500.0],["2012-07-03",4.0831,4.158,4.0831,4.143,1500.0],["2012-07-05",4.1056,4.1056,4.0082,4.0082,700.0],["2012-07-06",4.0082,4.0082,4.0082,4.0082,700.0],["2012-07-09",4.0082,4.0082,4.0082,4.0082,0.0],["2012-07-10",4.0157,4.0906,4.0157,4.0906,200.0],["2012-07-11",4.0082,4.0756,4.0082,4.0756,200.0],["2012-07-12",4.0082,4.1205,3.9332,4.0082,2700.0],["2012-07-13",4.1955,4.1955,4.0082,4.0231,1100.0],["2012-07-16",4.0082,4.0082,4.0082,4.0082,400.0],["2012-07-17",4.0456,4.0456,4.0456,4.0456,700.0],["2012-07-18",4.0456,4.2179,3.9482,3.9482,1700.0],["2012-07-19",3.9632,4.0456,3.9557,4.0456,7000.0],["2012-07-20",3.9482,4.1056,3.9332,4.0756,1200.0],["2012-07-23",3.9332,4.0906,3.9332,4.0756,5600.0],["2012-07-24",4.1655,4.1655,4.0456,4.1056,2900.0],["2012-07-25",4.158,4.158,3.9857,4.1205,1900.0],["2012-07-26",4.0756,4.1056,3.9407,4.0007,7100.0],["2012-07-27",3.9857,4.0082,3.9332,3.9782,13600.0],["2012-07-30",3.9707,4.0082,3.9707,4.0082,1600.0],["2012-07-31",4.0082,4.0082,3.9632,3.9632,1700.0],["2012-08-01",3.9782,4.0831,3.9707,3.9707,11300.0],["2012-08-02",4.0306,4.0306,3.9332,3.9482,3900.0],["2012-08-03",4.0981,4.0981,3.9332,3.9857,4400.0],["2012-08-06",3.9857,3.9857,3.9857,3.9857,500.0],["2012-08-07",3.9932,3.9932,3.7459,3.7834,8800.0],["2012-08-08",3.731,3.8958,3.731,3.7834,9300.0],["2012-08-09",3.8958,4.0456,3.8209,3.9707,5400.0],["2012-08-10",3.8808,3.8808,3.8209,3.8359,3400.0],["2012-08-13",3.8134,3.9258,3.746,3.9258,3500.0],["2012-08-14",3.8958,3.8958,3.7609,3.8209,4700.0],["2012-08-15",3.8209,3.8733,3.7834,3.8209,4200.0],["2012-08-16",3.8209,3.8808,3.8209,3.8808,2500.0],["2012-08-17",3.8209,3.9707,3.7459,3.9707,7800.0],["2012-08-20",3.9108,3.9407,3.8958,3.9332,3400.0],["2012-08-21",4.0381,4.0381,4.0381,4.0381,100.0],["2012-08-22",3.9557,3.9707,3.8958,3.9557,11800.0],["2012-08-23",3.9407,3.9632,3.8958,3.9332,2500.0],["2012-08-24",3.8958,3.9332,3.8958,3.9332,1100.0],["2012-08-27",3.9407,4.1805,3.9407,4.0381,400.0],["2012-08-28",4.0306,4.3678,4.0306,4.173,7500.0],["2012-08-29",4.3528,4.7424,4.3078,4.3078,3100.0],["2012-08-30",4.2479,4.3078,4.128,4.3078,1200.0],["2012-08-31",4.3078,4.3078,4.3078,4.3078,200.0],["2012-09-04",4.2329,4.2329,4.2329,4.2329,2400.0],["2012-09-05",4.1655,4.2329,4.1655,4.2329,6600.0],["2012-09-06",4.203,4.2329,4.0756,4.128,5700.0],["2012-09-07",4.2329,4.4277,4.1205,4.2329,19700.0],["2012-09-10",4.6375,4.6375,4.6375,4.6375,400.0],["2012-09-11",4.0456,4.5626,4.0456,4.3753,12200.0],["2012-09-12",4.4951,4.5251,4.2329,4.2329,12700.0],["2012-09-13",4.2329,4.2329,4.2329,4.2329,0.0],["2012-09-14",4.2404,4.3228,4.2404,4.3078,13400.0],["2012-09-17",4.2629,4.3078,4.2629,4.3078,5900.0],["2012-09-18",4.3228,4.5251,4.2404,4.2479,2100.0],["2012-09-19",4.3078,4.3078,3.9782,4.2329,2800.0],["2012-09-20",4.2929,4.4951,4.1955,4.1955,19200.0],["2012-09-21",4.3228,4.4876,4.3004,4.4876,7100.0],["2012-09-24",4.3153,4.3153,4.2179,4.2329,1500.0],["2012-09-25",4.2254,4.3078,4.2254,4.3078,900.0],["2012-09-26",4.3678,4.5176,4.2179,4.4951,10400.0],["2012-09-27",4.4802,4.5251,4.4052,4.5251,1100.0],["2012-09-28",4.4727,4.5701,4.2704,4.5101,3900.0],["2012-10-01",4.5026,4.5101,4.3903,4.4951,6100.0],["2012-10-02",4.4951,4.4951,4.4951,4.4951,0.0],["2012-10-03",4.5626,4.9072,4.5626,4.8548,11000.0],["2012-10-04",4.8398,4.8697,4.8323,4.8548,3700.0],["2012-10-05",4.8548,4.9072,4.5401,4.645,5500.0],["2012-10-08",4.6749,4.9447,4.5551,4.8697,18000.0],["2012-10-09",4.9072,4.9072,4.9072,4.9072,700.0],["2012-10-10",4.9521,5.2293,4.9521,5.2293,1100.0],["2012-10-11",5.102,5.102,4.4951,4.5326,3500.0],["2012-10-12",4.7948,5.0945,4.7049,4.8697,2800.0],["2012-10-15",4.8697,5.1994,4.8697,5.042,6300.0],["2012-10-16",4.9821,4.9971,4.9821,4.9896,1500.0],["2012-10-17",4.9821,5.0121,4.9821,4.9821,5400.0],["2012-10-18",4.7948,4.7948,4.7948,4.7948,100.0],["2012-10-19",4.7948,4.7948,4.7948,4.7948,0.0],["2012-10-22",4.9447,4.9671,4.9447,4.9596,1000.0],["2012-10-23",4.7723,4.8847,4.6225,4.7948,3000.0],["2012-10-24",4.645,4.8098,4.4951,4.5776,5600.0],["2012-10-25",4.5326,4.6225,4.5326,4.5776,2200.0],["2012-10-26",4.5401,4.5401,4.5326,4.5326,800.0],["2012-10-31",4.5101,4.5701,4.158,4.2329,5900.0],["2012-11-01",4.1655,4.173,4.1655,4.1655,500.0],["2012-11-02",4.158,4.3528,4.158,4.1655,600.0],["2012-11-05",4.173,4.173,3.4837,3.8209,19900.0],["2012-11-06",3.9407,3.9407,3.7684,3.8209,6300.0],["2012-11-07",3.8209,3.9482,3.8209,3.8583,4100.0],["2012-11-08",3.8284,4.0456,3.8284,3.9332,5400.0],["2012-11-09",3.8958,3.8958,3.8958,3.8958,600.0],["2012-11-12",3.8958,3.8958,3.8958,3.8958,1000.0],["2012-11-13",3.9183,4.0456,3.7609,3.8883,2000.0],["2012-11-14",3.9108,3.9108,3.8958,3.8958,8800.0],["2012-11-15",3.8508,3.9183,3.8209,3.8958,6900.0],["2012-11-16",3.8958,3.8958,3.7609,3.8958,10400.0],["2012-11-19",3.8958,3.8958,3.8958,3.8958,300.0],["2012-11-20",3.9033,3.9033,3.8958,3.8958,2000.0],["2012-11-21",3.9033,3.9108,3.7459,3.8958,3800.0],["2012-11-23",3.9258,4.0007,3.9258,4.0007,400.0],["2012-11-26",4.1131,4.1355,4.1131,4.1205,6600.0],["2012-11-27",4.1205,4.3303,4.1205,4.128,3600.0],["2012-11-28",3.9033,3.9932,3.8958,3.9407,3800.0],["2012-11-29",3.9482,4.0231,3.9482,4.0231,500.0],["2012-11-30",3.9707,4.0082,3.8958,3.8958,4000.0],["2012-12-03",3.8958,4.0906,3.8958,3.8958,3800.0],["2012-12-04",3.9332,4.0082,3.8958,3.8958,8000.0],["2012-12-05",3.9258,3.9857,3.8958,3.8958,3100.0],["2012-12-06",3.9407,3.9932,3.8958,3.9932,5000.0],["2012-12-07",4.0082,4.0231,4.0082,4.0231,900.0],["2012-12-10",4.0082,4.0231,3.8958,4.0231,2600.0],["2012-12-11",3.9632,4.1205,3.9632,4.0456,3400.0],["2012-12-12",3.9782,4.0306,3.8958,4.0007,15200.0],["2012-12-13",3.9108,3.9557,3.8958,3.9407,2100.0],["2012-12-14",3.9033,4.1131,3.8359,3.8958,13900.0],["2012-12-17",3.8733,4.0231,3.8733,4.0082,15500.0],["2012-12-18",3.9632,3.9857,3.8958,3.9707,12700.0],["2012-12-19",3.9108,4.0831,3.8958,3.9707,6100.0],["2012-12-20",3.9707,4.0157,3.8958,3.9857,6500.0],["2012-12-21",3.9632,4.0306,3.8284,3.9857,3900.0],["2012-12-24",3.8284,4.0756,3.8284,3.9332,17800.0],["2012-12-26",3.9108,4.0082,3.8209,3.9332,12500.0],["2012-12-27",3.9332,3.9332,3.9033,3.9033,800.0],["2012-12-28",3.9183,4.0082,3.8958,3.8958,9500.0],["2012-12-31",3.8733,4.0456,3.8733,4.0381,9600.0],["2013-01-02",4.0456,4.0456,3.9557,3.9557,12600.0],["2013-01-03",4.0082,4.0082,3.9707,3.9707,1800.0],["2013-01-04",3.9407,4.1056,3.9108,4.0456,12900.0],["2013-01-07",4.0157,4.1205,4.0157,4.1131,13800.0],["2013-01-08",4.0981,4.1205,4.0606,4.0606,1300.0],["2013-01-09",3.9407,4.0531,3.9407,4.0531,1700.0],["2013-01-10",3.9482,4.1131,3.9482,4.0681,8600.0],["2013-01-11",4.0306,4.0456,3.8958,4.0456,4200.0],["2013-01-14",3.9557,4.0981,3.9482,4.0981,15100.0],["2013-01-15",4.0007,4.0756,3.9707,4.0756,1900.0],["2013-01-16",3.9782,4.0981,3.9482,4.0906,4100.0],["2013-01-17",4.0531,4.0756,3.9707,4.0007,6000.0],["2013-01-18",3.9707,4.1205,3.9707,4.0456,6600.0],["2013-01-22",3.9482,4.0456,3.9482,4.0157,5400.0],["2013-01-23",3.9857,4.0381,3.9482,4.0231,2300.0],["2013-01-24",3.9482,4.0531,3.9482,4.0456,7000.0],["2013-01-25",4.0456,4.0606,3.9707,3.9707,8400.0],["2013-01-28",4.1131,4.1131,4.1131,4.1131,700.0],["2013-01-29",4.0456,4.0831,3.9707,4.0831,6800.0],["2013-01-30",3.9857,4.0831,3.8958,4.0306,15800.0],["2013-01-31",3.9857,3.9857,3.9332,3.9482,12700.0],["2013-02-01",4.0306,4.0456,3.9183,4.0157,4400.0],["2013-02-04",3.9782,4.0831,3.9183,4.0456,18900.0],["2013-02-05",4.0456,4.1205,4.0456,4.1205,7200.0],["2013-02-06",4.1056,4.4202,4.1056,4.3153,8100.0],["2013-02-07",4.128,4.3753,4.0606,4.3753,3900.0],["2013-02-08",4.4577,4.6824,4.3453,4.4352,30100.0],["2013-02-11",4.4727,4.6824,4.3078,4.5476,75200.0],["2013-02-12",4.5476,4.615,4.4951,4.5476,354900.0],["2013-02-13",4.5326,4.6225,4.5176,4.5476,96400.0],["2013-02-14",4.6824,4.6824,4.5476,4.5551,19600.0],["2013-02-15",4.6824,4.6824,4.615,4.615,900.0],["2013-02-19",4.6824,4.8473,4.6824,4.7873,4100.0],["2013-02-20",4.7873,4.8473,4.6899,4.6899,4000.0],["2013-02-21",4.6899,4.7948,4.66,4.7948,4000.0],["2013-02-22",4.63,5.057,4.63,4.9072,14700.0],["2013-02-25",4.8098,4.8398,4.7948,4.8098,2400.0],["2013-02-26",4.8173,4.9297,4.8173,4.9297,3500.0],["2013-02-27",4.9821,5.0196,4.8922,5.0196,4400.0],["2013-02-28",5.0495,5.057,4.9971,5.0046,6100.0],["2013-03-01",4.9821,5.0795,4.9821,5.0196,7100.0],["2013-03-04",5.0421,5.1694,4.9821,5.1694,1200.0],["2013-03-05",5.132,5.132,5.0196,5.0346,3100.0],["2013-03-06",5.0196,5.0495,5.0196,5.0495,700.0],["2013-03-07",5.0271,5.1469,5.0196,5.1245,3600.0],["2013-03-08",5.087,5.1544,5.087,5.1544,1500.0],["2013-03-11",5.0346,5.1394,5.0346,5.1394,1100.0],["2013-03-12",5.0945,5.1619,5.0945,5.0945,2100.0],["2013-03-13",5.0945,5.1694,5.0945,5.1694,500.0],["2013-03-14",5.1394,5.1769,5.1394,5.1694,1200.0],["2013-03-15",5.1694,5.1694,5.1245,5.1619,9400.0],["2013-03-18",5.1245,5.132,5.1245,5.132,5600.0],["2013-03-19",5.1619,5.1619,5.0945,5.0945,900.0],["2013-03-20",5.0945,5.1095,5.0945,5.1095,600.0],["2013-03-21",5.1095,5.1095,5.0495,5.0495,2000.0],["2013-03-22",5.0046,5.0121,4.9896,5.0121,2800.0],["2013-03-25",4.8323,4.8548,4.8323,4.8548,800.0],["2013-03-26",4.8548,4.8548,4.8548,4.8548,0.0],["2013-03-27",5.087,5.087,5.087,5.087,500.0],["2013-03-28",5.1544,5.1544,5.0795,5.087,1100.0],["2013-04-01",5.1994,5.2069,5.1544,5.1694,4000.0],["2013-04-02",5.1844,5.1919,5.1769,5.1769,900.0],["2013-04-03",5.1919,5.2368,5.057,5.2368,3100.0],["2013-04-04",5.1694,5.2443,5.102,5.1919,19000.0],["2013-04-05",5.1694,5.1694,4.9521,4.9521,500.0],["2013-04-08",4.9521,4.9521,4.9521,4.9521,0.0],["2013-04-09",5.2443,5.2668,5.2219,5.2443,1300.0],["2013-04-10",4.9447,4.9971,4.9147,4.9222,2800.0],["2013-04-11",4.9971,5.1095,4.9072,5.0495,6800.0],["2013-04-12",4.9971,5.0346,4.9971,5.0346,1300.0],["2013-04-15",5.0121,5.0945,4.9746,4.9746,7500.0],["2013-04-16",4.9746,4.9746,4.9746,4.9746,0.0],["2013-04-17",4.9222,4.9222,4.4951,4.8697,59400.0],["2013-04-18",4.7948,4.8548,4.7574,4.8548,3500.0],["2013-04-19",4.4951,4.8697,4.4727,4.8697,3500.0],["2013-04-22",4.8173,4.9147,4.8173,4.9147,1100.0],["2013-04-23",4.9596,4.9596,4.7948,4.8697,2200.0],["2013-04-24",4.8398,5.0046,4.7648,4.9297,37500.0],["2013-04-25",4.9222,5.2144,4.9222,5.2144,6600.0],["2013-04-26",5.1694,5.2219,5.042,5.042,500.0],["2013-04-29",5.102,5.102,5.102,5.102,1700.0],["2013-04-30",5.1844,5.3043,5.1694,5.2443,12700.0],["2013-05-01",5.0945,5.1769,5.087,5.132,8700.0],["2013-05-02",5.1394,5.2443,5.057,5.057,1600.0],["2013-05-03",5.1769,5.1769,5.0945,5.1694,3300.0],["2013-05-06",5.2443,5.4316,5.0046,5.2668,14000.0],["2013-05-07",5.4316,5.6564,5.3567,5.544,10800.0],["2013-05-08",5.3717,5.6938,5.2893,5.6639,3400.0],["2013-05-09",5.4316,5.574,5.4316,5.5215,10800.0],["2013-05-10",5.544,5.6114,5.4316,5.4991,10100.0],["2013-05-13",5.4991,5.5965,5.4316,5.559,6700.0],["2013-05-14",5.559,5.6189,5.514,5.6189,8200.0],["2013-05-15",5.6414,5.6564,5.544,5.6564,5100.0],["2013-05-16",5.6189,5.6864,5.5815,5.6864,1800.0],["2013-05-17",5.7912,5.7912,5.6189,5.7013,11900.0],["2013-05-20",5.6938,5.8062,5.6264,5.8062,10200.0],["2013-05-21",5.7613,5.8062,5.6938,5.8062,1200.0],["2013-05-22",5.7837,5.7837,5.6938,5.7238,11000.0],["2013-05-23",5.6414,5.7238,5.5815,5.7238,6500.0],["2013-05-24",5.589,5.6489,5.4766,5.6489,8500.0],["2013-05-28",5.6938,5.6938,5.4691,5.6414,35600.0],["2013-05-29",5.6189,5.6414,5.4691,5.6414,18600.0],["2013-05-30",5.5964,5.7987,5.4691,5.7987,22300.0],["2013-05-31",5.7163,5.7163,5.4691,5.4691,5000.0],["2013-06-03",5.574,5.6189,5.4391,5.5215,30600.0],["2013-06-04",5.529,5.6189,5.4916,5.5215,10500.0],["2013-06-05",5.5665,5.5665,5.4691,5.4766,4700.0],["2013-06-06",5.4841,5.4916,5.4391,5.4691,7100.0],["2013-06-07",5.4841,5.4916,5.4541,5.4616,4400.0],["2013-06-10",5.4616,5.5065,5.3567,5.3567,10300.0],["2013-06-11",5.3118,5.559,5.1619,5.2518,8100.0],["2013-06-12",5.3942,5.4691,5.3942,5.4691,300.0],["2013-06-13",5.4691,5.6114,5.3567,5.3642,4000.0],["2013-06-14",5.3342,5.5815,5.3342,5.4391,3600.0],["2013-06-17",5.4841,5.5365,5.4841,5.5365,3100.0],["2013-06-18",5.6189,5.6189,5.5365,5.5365,900.0],["2013-06-19",5.5365,5.544,5.1919,5.544,11000.0],["2013-06-20",5.4691,5.4991,5.3867,5.4466,6900.0],["2013-06-21",5.3942,5.4166,5.2968,5.2968,4400.0],["2013-06-24",5.3118,5.6114,5.102,5.2293,18100.0],["2013-06-25",5.3417,5.3867,5.117,5.3043,3300.0],["2013-06-26",5.3118,5.559,5.2144,5.4841,11300.0],["2013-06-27",5.3642,5.544,5.3642,5.4766,1000.0],["2013-06-28",5.4092,5.514,5.2518,5.514,8900.0],["2013-07-01",5.4916,5.5815,5.2893,5.5815,7300.0],["2013-07-02",5.574,5.5965,5.3193,5.4391,8200.0],["2013-07-03",5.4466,5.4991,5.3342,5.4991,12100.0],["2013-07-05",5.4916,5.5065,5.3942,5.4916,7700.0],["2013-07-08",5.4991,5.6938,5.3267,5.6864,14300.0],["2013-07-09",5.6864,5.6864,5.4841,5.6039,8600.0],["2013-07-10",5.559,5.559,5.3267,5.4766,13400.0],["2013-07-11",5.4991,5.529,5.3192,5.4916,8200.0],["2013-07-12",5.3792,5.544,5.3792,5.514,2000.0],["2013-07-15",5.3417,5.6189,5.3192,5.6189,3200.0],["2013-07-16",5.5964,5.5964,5.4466,5.4691,700.0],["2013-07-17",5.4316,5.7238,5.4316,5.544,12000.0],["2013-07-18",5.6039,5.8062,5.589,5.7987,14000.0],["2013-07-19",5.5515,6.3531,5.4841,5.8587,13600.0],["2013-07-22",5.7163,5.9636,5.4691,5.7388,10200.0],["2013-07-23",5.7088,5.9636,5.5815,5.7987,10300.0],["2013-07-24",5.6414,5.7538,5.6264,5.7388,6700.0],["2013-07-25",5.8811,6.0535,5.8062,5.9111,10400.0],["2013-07-26",6.031,6.031,5.9261,5.9561,3700.0],["2013-07-29",5.986,6.0684,5.9336,5.9336,2500.0],["2013-07-30",6.031,6.031,5.9336,5.9336,6500.0],["2013-07-31",5.9935,6.0535,5.9336,5.9336,6000.0],["2013-08-01",6.0235,6.0609,5.9935,6.0609,9300.0],["2013-08-02",6.031,6.031,6.031,6.031,600.0],["2013-08-05",6.1059,6.2932,6.1059,6.1808,11600.0],["2013-08-06",6.1059,6.1958,6.0085,6.031,8700.0],["2013-08-07",6.0535,6.1808,5.9935,6.031,5900.0],["2013-08-08",6.031,6.1059,6.031,6.031,1100.0],["2013-08-09",6.031,6.1059,5.8437,6.031,9500.0],["2013-08-12",6.1359,6.2557,6.0535,6.1808,17200.0],["2013-08-13",6.1359,6.2258,6.0535,6.0609,4800.0],["2013-08-14",6.0609,6.4655,6.0609,6.4505,13700.0],["2013-08-15",6.4655,6.518,6.0535,6.2557,43600.0],["2013-08-16",6.3232,6.443,6.1509,6.3232,6800.0],["2013-08-19",6.4131,6.458,6.0085,6.0684,10500.0],["2013-08-20",6.0684,6.3681,6.0684,6.1434,4900.0],["2013-08-21",6.2183,6.2258,6.0759,6.0909,4900.0],["2013-08-22",6.1583,6.2932,6.1583,6.2482,3100.0],["2013-08-23",6.2707,6.3681,6.2482,6.2557,3800.0],["2013-08-26",6.2857,6.7877,6.2557,6.5254,23300.0],["2013-08-27",6.5254,6.5254,6.2557,6.3831,7900.0],["2013-08-28",6.3681,6.3681,6.3307,6.3307,23300.0],["2013-08-29",6.3456,6.443,6.0834,6.2707,30000.0],["2013-08-30",6.2258,6.3606,6.1583,6.1808,6900.0],["2013-09-03",6.2707,6.4355,6.1808,6.2183,7700.0],["2013-09-04",6.2632,6.3981,6.1808,6.2857,15300.0],["2013-09-05",6.2632,6.3531,6.2632,6.2782,4800.0],["2013-09-06",6.2857,6.443,6.2857,6.3007,700.0],["2013-09-09",6.3681,6.3681,6.2782,6.3232,5900.0],["2013-09-10",6.2932,6.7053,6.2932,6.5929,18700.0],["2013-09-11",6.5929,6.7427,6.3831,6.4805,10100.0],["2013-09-12",6.1808,6.7053,6.1808,6.4206,3400.0],["2013-09-13",6.3606,6.4131,6.1808,6.2482,4600.0],["2013-09-16",6.2707,6.6828,6.1434,6.4805,4200.0],["2013-09-17",6.4206,6.4655,6.2183,6.3981,3400.0],["2013-09-18",6.3831,6.6303,6.3831,6.5779,21600.0],["2013-09-19",6.6004,6.6228,6.5779,6.5779,1700.0],["2013-09-20",6.5554,6.5629,6.503,6.5554,13000.0],["2013-09-23",6.5554,6.6228,6.488,6.5554,5300.0],["2013-09-24",6.5779,6.6303,6.4955,6.5554,7000.0],["2013-09-25",6.5554,6.5554,6.5329,6.5329,1400.0],["2013-09-26",6.6228,6.6228,6.5554,6.5554,1200.0],["2013-09-27",6.6303,6.6303,6.5404,6.6303,65400.0],["2013-09-30",6.5629,6.6153,6.443,6.5929,6300.0],["2013-10-01",6.6228,6.8176,6.6228,6.7577,5400.0],["2013-10-02",6.7652,6.8026,6.4056,6.7802,8600.0],["2013-10-03",6.6828,6.93,6.5629,6.6378,17600.0],["2013-10-04",6.6828,6.8026,6.5554,6.5854,20600.0],["2013-10-07",6.6004,6.8925,6.6004,6.8551,44800.0],["2013-10-08",6.8251,6.8925,6.7802,6.8551,6100.0],["2013-10-09",6.8176,6.8925,6.8176,6.8251,3800.0],["2013-10-10",6.8925,6.9,6.8176,6.8326,7700.0],["2013-10-11",6.8551,6.8925,6.8326,6.8326,1500.0],["2013-10-14",6.8851,6.93,6.8776,6.8776,4600.0],["2013-10-15",6.9075,7.0499,6.8925,6.9899,16200.0],["2013-10-16",6.9675,7.0724,6.9075,6.96,2500.0],["2013-10-17",6.8926,6.9225,6.6303,6.8476,8200.0],["2013-10-18",6.8476,6.9075,6.7502,6.7577,5500.0],["2013-10-21",7.0724,7.0798,6.8251,7.0798,20000.0],["2013-10-22",7.0574,7.0574,6.6378,7.0424,4300.0],["2013-10-23",6.93,7.0424,6.93,7.0349,6900.0],["2013-10-24",6.9825,7.0724,6.7427,7.0724,11500.0],["2013-10-25",6.975,6.9825,6.8401,6.8476,4200.0],["2013-10-28",6.6453,6.9675,6.6303,6.8925,15700.0],["2013-10-29",6.7427,6.7427,6.3681,6.5779,43400.0],["2013-10-30",6.5554,6.7652,6.518,6.7652,9100.0],["2013-10-31",6.7502,6.8551,6.3756,6.8551,21000.0],["2013-11-01",6.8176,6.93,6.7352,6.7952,6400.0],["2013-11-04",6.518,6.7427,6.3831,6.7427,4800.0],["2013-11-05",6.5779,6.7652,6.5779,6.7427,5800.0],["2013-11-06",6.8101,6.915,6.7652,6.8176,13000.0],["2013-11-07",6.5929,6.7802,6.5629,6.7053,7400.0],["2013-11-08",6.6753,6.8476,6.6004,6.6828,6500.0],["2013-11-11",6.7352,6.8176,6.5854,6.7502,4400.0],["2013-11-12",6.8176,6.8176,6.6753,6.7502,3600.0],["2013-11-13",6.7877,6.8776,6.7127,6.8776,4100.0],["2013-11-14",6.7427,6.8551,6.7427,6.8476,2700.0],["2013-11-15",6.7427,6.8326,6.7202,6.8326,1700.0],["2013-11-18",6.8551,6.9974,6.6004,6.9974,21200.0],["2013-11-19",6.7127,6.9824,6.6753,6.7202,14100.0],["2013-11-20",6.7352,6.8551,6.7352,6.8551,15500.0],["2013-11-21",6.8401,6.9974,6.7352,6.9974,40800.0],["2013-11-22",6.915,6.9974,6.8251,6.9974,15800.0],["2013-11-25",6.93,7.0049,6.6828,6.96,187400.0],["2013-11-26",6.8925,6.975,6.7427,6.96,94600.0],["2013-11-27",6.9225,6.93,6.7952,6.9225,10400.0],["2013-11-29",6.9225,6.9225,6.7052,6.8176,15700.0],["2013-12-02",6.8101,6.9225,6.6228,6.9225,26800.0],["2013-12-03",6.8326,6.8551,6.7352,6.8101,26600.0],["2013-12-04",6.7577,6.7802,6.6303,6.6378,18400.0],["2013-12-05",6.6903,6.7352,6.6228,6.6753,10500.0],["2013-12-06",6.6753,6.7053,6.6303,6.6753,111400.0],["2013-12-09",6.6004,6.6753,6.6004,6.6753,35200.0],["2013-12-10",6.6378,6.6978,6.6303,6.6678,50400.0],["2013-12-11",6.6678,6.7053,6.6678,6.6678,13500.0],["2013-12-12",6.6378,6.7053,6.6378,6.6753,4700.0],["2013-12-13",6.7427,6.7652,6.6528,6.6678,7300.0],["2013-12-16",6.6453,6.7352,6.6453,6.6678,6600.0],["2013-12-17",6.6528,6.6753,6.6528,6.6678,3600.0],["2013-12-18",6.6678,6.7053,6.6678,6.6753,3800.0],["2013-12-19",6.6378,6.7427,6.6378,6.6603,9700.0],["2013-12-20",6.7427,6.8476,6.5929,6.8176,37300.0],["2013-12-23",6.7802,6.8401,6.7127,6.8401,7200.0],["2013-12-24",6.7952,6.8401,6.6978,6.8401,1200.0],["2013-12-26",6.7802,6.7952,6.7427,6.7652,7600.0],["2013-12-27",6.7427,6.8476,6.7427,6.8476,4000.0],["2013-12-30",6.8026,6.96,6.7877,6.9075,7400.0],["2013-12-31",6.8401,6.9075,6.7427,6.9075,5700.0],["2014-01-02",6.8626,6.9974,6.7427,6.8251,5500.0],["2014-01-03",6.945,6.96,6.9,6.9,2900.0],["2014-01-06",6.93,7.0424,6.93,6.975,21400.0],["2014-01-07",6.9899,7.0873,6.8551,7.0424,22800.0],["2014-01-08",6.8026,6.9825,6.7802,6.9675,19400.0],["2014-01-09",6.9675,7.0049,6.9375,7.0049,11800.0],["2014-01-10",7.0049,7.1023,7.0049,7.0948,900.0],["2014-01-13",6.9375,6.9675,6.8925,6.8925,6600.0],["2014-01-14",6.8176,6.8626,6.7877,6.8251,13000.0],["2014-01-15",6.8476,6.93,6.8176,6.93,14800.0],["2014-01-16",6.8851,6.975,6.8476,6.9675,7100.0],["2014-01-17",6.9675,6.9675,6.8176,6.8326,10100.0],["2014-01-21",6.8251,7.1173,6.8176,6.8476,10900.0],["2014-01-22",6.8476,6.9675,6.8401,6.8851,600.0],["2014-01-23",6.8326,6.93,6.8176,6.93,13600.0],["2014-01-24",6.9075,6.93,6.8551,6.93,6400.0],["2014-01-27",6.8701,7.1173,6.8701,7.1098,58700.0],["2014-01-28",6.915,7.3121,6.915,7.3121,60800.0],["2014-01-29",7.1847,7.1847,6.9375,7.1473,43900.0],["2014-01-30",7.1548,7.2821,7.1473,7.2821,29300.0],["2014-01-31",7.1922,7.1922,6.8851,7.0948,19500.0],["2014-02-03",7.1323,7.1847,7.0424,7.0798,11800.0],["2014-02-04",7.0049,7.1173,6.9,6.96,20900.0],["2014-02-05",7.0124,7.0349,6.7952,6.7952,3100.0],["2014-02-06",6.7577,6.93,6.7577,6.8101,14900.0],["2014-02-07",6.8251,6.9675,6.8251,6.9075,4800.0],["2014-02-10",6.8776,7.0049,6.8776,6.9,4300.0],["2014-02-11",6.9525,7.0424,6.8925,6.975,35300.0],["2014-02-12",6.9899,7.1922,6.9899,7.1548,19500.0],["2014-02-13",7.1548,7.2447,7.1548,7.2222,52700.0],["2014-02-14",7.2297,7.4844,7.1098,7.1473,67400.0],["2014-02-18",7.2297,7.2297,7.1548,7.2297,11300.0],["2014-02-19",7.2147,7.372,7.0873,7.3496,22300.0],["2014-02-20",7.2671,7.3346,7.1922,7.3346,4700.0],["2014-02-21",7.2971,7.3421,7.1698,7.3421,11700.0],["2014-02-24",7.387,7.387,7.1173,7.2522,34500.0],["2014-02-25",7.0873,7.1623,7.0873,7.1323,2300.0],["2014-02-26",7.1847,7.1922,6.9675,6.9675,9500.0],["2014-02-27",7.0049,7.1173,7.0049,7.1098,1100.0],["2014-02-28",7.1248,7.1548,6.9899,7.0948,4800.0],["2014-03-03",6.9675,7.0724,6.7877,6.96,16400.0],["2014-03-04",6.93,7.0948,6.9,7.0873,10900.0],["2014-03-05",7.0124,7.1098,6.9899,7.1098,4200.0],["2014-03-06",7.1173,7.1697,6.9899,7.1697,5200.0],["2014-03-07",7.0798,7.1922,7.0798,7.1922,2700.0],["2014-03-10",7.1473,7.2297,7.0798,7.2072,61400.0],["2014-03-11",7.1398,7.1847,7.0948,7.1847,8400.0],["2014-03-12",7.1173,7.1697,7.0424,7.1623,37400.0],["2014-03-13",7.1473,7.2072,7.1098,7.1098,1700.0],["2014-03-14",7.1398,7.1922,7.0873,7.0873,8700.0],["2014-03-17",7.1623,7.1697,7.0649,7.0649,9800.0],["2014-03-18",7.0499,7.2222,7.0499,7.1548,12900.0],["2014-03-19",7.1548,7.1922,7.1173,7.1248,7500.0],["2014-03-20",7.1548,7.1922,7.0948,7.0948,6000.0],["2014-03-21",7.1548,7.2372,7.1098,7.1697,5000.0],["2014-03-24",7.1173,7.2372,7.1173,7.1173,23200.0],["2014-03-25",7.1847,7.3046,7.1623,7.3046,22400.0],["2014-03-26",7.2297,7.3421,7.2222,7.2746,9600.0],["2014-03-27",7.3046,7.3046,7.0649,7.0873,2000.0],["2014-03-28",7.1548,7.2372,7.1173,7.1473,10700.0],["2014-03-31",7.1248,7.2222,7.1248,7.1248,2300.0],["2014-04-01",7.1847,7.3346,6.9899,7.1772,17200.0],["2014-04-02",7.3196,7.3421,7.1173,7.1623,8300.0],["2014-04-03",7.1922,7.2372,7.1623,7.2372,15800.0],["2014-04-04",7.2147,7.2297,7.1623,7.1623,27100.0],["2014-04-07",7.1398,7.1922,7.1323,7.1847,8400.0],["2014-04-08",7.1772,7.3046,7.1398,7.2447,15000.0],["2014-04-09",7.1548,7.3346,7.1323,7.2671,6900.0],["2014-04-10",7.2297,7.2671,7.1548,7.2147,72100.0],["2014-04-11",7.1173,7.1922,7.1173,7.1697,800.0],["2014-04-14",7.1623,7.2597,7.0724,7.0724,4000.0],["2014-04-15",7.1248,7.2372,7.1248,7.1697,3500.0],["2014-04-16",7.1697,7.1697,7.1697,7.1697,0.0],["2014-04-17",7.1473,7.1473,7.1473,7.1473,100.0],["2014-04-21",7.1997,7.2522,7.1173,7.2147,7300.0],["2014-04-22",7.1473,7.1997,7.1473,7.1847,2000.0],["2014-04-23",7.2147,7.2147,7.1847,7.1847,5000.0],["2014-04-24",7.1548,7.2297,7.1548,7.2297,11400.0],["2014-04-25",7.1922,7.2072,7.1173,7.1623,29800.0],["2014-04-28",7.0424,7.1772,7.0424,7.1548,12400.0],["2014-04-29",7.1548,7.2297,7.1098,7.1098,118300.0],["2014-04-30",7.0274,7.1173,7.0199,7.1098,4400.0],["2014-05-01",7.0424,7.1098,7.0424,7.0798,4200.0],["2014-05-02",7.0873,7.0873,7.0873,7.0873,1700.0],["2014-05-05",7.0049,7.1173,7.0049,7.0948,15700.0],["2014-05-06",6.9825,7.1098,6.945,6.9899,4900.0],["2014-05-07",7.0948,7.0948,6.975,6.975,8800.0],["2014-05-08",6.945,7.1023,6.945,6.945,1400.0],["2014-05-09",6.9525,7.1023,6.9525,6.9675,2600.0],["2014-05-12",6.945,7.0049,6.945,6.975,3500.0],["2014-05-13",7.0798,7.1398,6.9675,7.0274,26400.0],["2014-05-14",6.7277,6.9675,6.7052,6.93,22700.0],["2014-05-15",6.8026,6.8026,6.8026,6.8026,600.0],["2014-05-16",6.8026,6.8026,6.8026,6.8026,0.0],["2014-05-19",6.7577,6.8026,6.7427,6.8026,7700.0],["2014-05-20",6.7502,6.7502,6.4206,6.5854,21600.0],["2014-05-21",6.6603,6.8176,6.518,6.7952,112600.0],["2014-05-22",6.8176,6.8925,6.8026,6.8851,6700.0],["2014-05-23",6.7727,6.8926,6.7727,6.8476,5100.0],["2014-05-27",6.8401,7.2671,6.8101,7.1323,36900.0],["2014-05-28",7.1623,7.859,7.1248,7.3421,27400.0],["2014-05-29",7.432,7.4395,7.0274,7.1847,27400.0],["2014-05-30",7.2072,7.3496,6.8925,6.9,67100.0],["2014-06-02",6.945,7.1173,6.8925,7.0798,11300.0],["2014-06-03",6.9375,7.0948,6.8176,7.0948,27500.0],["2014-06-04",6.8925,7.1098,6.8626,6.93,3300.0],["2014-06-05",7.0574,7.0574,6.9225,6.975,1100.0],["2014-06-06",6.975,6.975,6.7652,6.8851,25800.0],["2014-06-09",6.9824,6.9824,6.7652,6.915,18800.0],["2014-06-10",6.915,6.9525,6.7502,6.945,12100.0],["2014-06-11",6.8701,6.93,6.7802,6.93,6900.0],["2014-06-12",6.7802,6.9,6.7502,6.8476,15300.0],["2014-06-13",6.8101,7.0274,6.7427,6.7577,12000.0],["2014-06-16",6.7577,6.9225,6.7427,6.7427,12600.0],["2014-06-17",6.7427,6.9225,6.7052,6.7502,22300.0],["2014-06-18",6.7053,6.7952,6.7053,6.7877,7200.0],["2014-06-19",6.7053,6.8551,6.7053,6.8401,3700.0],["2014-06-20",6.8101,7.0349,6.7053,7.0349,38300.0],["2014-06-23",6.9225,6.9225,6.7053,6.7577,5400.0],["2014-06-24",6.7502,6.8251,6.7052,6.7427,6500.0],["2014-06-25",6.7427,6.7952,6.7427,6.7502,2600.0],["2014-06-26",6.7502,6.7652,6.7427,6.7427,1500.0],["2014-06-27",6.7427,6.8251,6.7427,6.8176,4500.0],["2014-06-30",6.7052,6.8026,6.6378,6.7502,5800.0],["2014-07-01",6.7427,6.7877,6.7427,6.7427,1200.0],["2014-07-02",6.7427,6.8176,6.7427,6.7502,900.0],["2014-07-03",6.7427,6.8101,6.7427,6.7502,1900.0],["2014-07-07",6.7202,6.7277,6.5854,6.6753,3600.0],["2014-07-08",6.7053,6.7352,6.7053,6.7053,3000.0],["2014-07-09",6.7427,6.9075,6.6678,6.7727,6900.0],["2014-07-10",6.7053,6.7053,6.7053,6.7053,300.0],["2014-07-11",6.7202,6.7652,6.6753,6.6903,3700.0],["2014-07-14",6.7277,6.7577,6.7277,6.7577,600.0],["2014-07-15",6.7053,6.7127,6.6753,6.7127,1100.0],["2014-07-16",6.7352,6.7502,6.7127,6.7502,2800.0],["2014-07-17",6.7053,6.7053,6.5554,6.6903,13700.0],["2014-07-18",6.6678,6.7577,6.6678,6.7502,23200.0],["2014-07-21",6.7577,6.7577,6.6678,6.7277,3500.0],["2014-07-22",6.6678,6.7427,6.6678,6.7053,19700.0],["2014-07-23",6.7052,6.7652,6.6678,6.6828,40100.0],["2014-07-24",6.6978,6.7427,6.5554,6.7053,8000.0],["2014-07-25",6.7052,6.8701,6.7052,6.7502,1200.0],["2014-07-28",6.6828,6.7952,6.6453,6.6978,1000.0],["2014-07-29",6.6603,6.8851,6.6603,6.7277,3900.0],["2014-07-30",6.7127,6.7952,6.6678,6.6678,12200.0],["2014-07-31",6.6453,6.7352,6.5929,6.7352,3400.0],["2014-08-01",6.6378,6.7127,6.5629,6.7053,3900.0],["2014-08-04",6.5779,6.6978,6.5554,6.6378,2700.0],["2014-08-05",6.6678,6.6678,6.5554,6.5704,4500.0],["2014-08-06",6.5929,6.6978,6.5554,6.6378,6700.0],["2014-08-07",6.5704,6.5929,6.4505,6.5479,18800.0],["2014-08-08",6.6528,6.7427,6.5479,6.7427,14700.0],["2014-08-11",6.5704,6.7277,6.5704,6.6303,2000.0],["2014-08-12",6.5779,6.7052,6.5779,6.6828,2300.0],["2014-08-13",6.6453,6.6528,6.5929,6.6228,5000.0],["2014-08-14",6.6079,6.6903,6.6079,6.6678,500.0],["2014-08-15",6.5929,6.7277,6.5704,6.5704,12900.0],["2014-08-18",6.6528,6.6528,6.6079,6.6079,300.0],["2014-08-19",6.5929,6.6378,6.5929,6.6153,1800.0],["2014-08-20",6.5779,6.5929,6.5554,6.5554,14300.0],["2014-08-21",6.5554,6.6678,6.5254,6.6678,41300.0],["2014-08-22",6.6753,6.6978,6.5929,6.6678,5600.0],["2014-08-25",6.6903,6.7202,6.6004,6.6753,8700.0],["2014-08-26",6.7053,6.7053,6.5929,6.6378,4000.0],["2014-08-27",6.6153,6.6828,6.6153,6.6153,1100.0],["2014-08-28",6.6153,6.7427,6.6153,6.7427,17900.0],["2014-08-29",6.6453,6.7352,6.6453,6.7352,900.0],["2014-09-02",6.6079,6.7427,6.5929,6.7427,2700.0],["2014-09-03",6.6753,6.7053,6.6753,6.7053,1400.0],["2014-09-04",6.6678,6.7427,6.6678,6.7127,5600.0],["2014-09-05",6.6678,6.6753,6.6678,6.6753,2900.0],["2014-09-08",6.7427,6.7427,6.6678,6.7127,13300.0],["2014-09-09",6.7427,6.7427,6.6603,6.7427,1600.0],["2014-09-10",6.7427,6.7427,6.6528,6.7427,2900.0],["2014-09-11",6.6678,6.7277,6.5929,6.7202,5100.0],["2014-09-12",6.7277,6.8551,6.7202,6.8101,21400.0],["2014-09-15",6.6753,6.8925,6.6753,6.8326,2500.0],["2014-09-16",6.8551,6.8551,6.7202,6.7202,1900.0],["2014-09-17",6.7352,6.8626,6.7052,6.7427,14900.0],["2014-09-18",6.93,6.93,6.7127,6.7352,2600.0],["2014-09-19",6.915,6.915,6.6828,6.6903,9000.0],["2014-09-22",6.8776,6.8851,6.7053,6.7127,5600.0],["2014-09-23",6.8101,6.8401,6.7427,6.7952,4800.0],["2014-09-24",6.7352,6.7427,6.7127,6.7127,1700.0],["2014-09-25",6.7052,6.7352,6.7052,6.7352,200.0],["2014-09-26",6.7352,6.7427,6.7352,6.7427,900.0],["2014-09-29",6.7053,6.7727,6.7053,6.7727,7500.0],["2014-09-30",6.7652,6.7652,6.7127,6.7427,22200.0],["2014-10-01",6.7427,6.7727,6.7053,6.7727,30900.0],["2014-10-02",6.8176,6.8176,6.7427,6.7577,2100.0],["2014-10-03",6.8551,6.9225,6.7427,6.7502,3300.0],["2014-10-06",6.7802,6.8401,6.7652,6.8401,1700.0],["2014-10-07",6.7277,6.7577,6.7277,6.7577,1200.0],["2014-10-08",6.6603,6.7427,6.6453,6.7427,2500.0],["2014-10-09",6.7427,6.8176,6.7427,6.8101,4200.0],["2014-10-10",6.8101,6.8101,6.8101,6.8101,0.0],["2014-10-13",6.8476,6.8476,6.7577,6.7952,700.0],["2014-10-14",6.7802,6.7802,6.7427,6.7502,3300.0],["2014-10-15",6.7652,6.915,6.7502,6.8476,2900.0],["2014-10-16",6.8326,6.915,6.7577,6.915,1100.0],["2014-10-17",6.9225,6.9225,6.7127,6.7802,3100.0],["2014-10-20",6.7802,6.8476,6.7427,6.8476,4100.0],["2014-10-21",6.8476,6.8476,6.7427,6.8176,2400.0],["2014-10-22",6.8701,6.8701,6.7577,6.7577,9200.0],["2014-10-23",6.7877,6.8026,6.7277,6.7502,1700.0],["2014-10-24",6.8551,6.8551,6.6828,6.7352,18900.0],["2014-10-27",6.7352,6.7352,6.7352,6.7352,0.0],["2014-10-28",6.7427,6.7952,6.7427,6.7427,7300.0],["2014-10-29",6.7502,6.8176,6.7427,6.7502,3100.0],["2014-10-30",6.8476,6.9225,6.7652,6.7652,2900.0],["2014-10-31",6.8776,6.8776,6.7727,6.8776,2700.0],["2014-11-03",6.7727,6.8851,6.7652,6.8851,6800.0],["2014-11-04",6.8401,6.8401,6.7652,6.8326,1700.0],["2014-11-05",6.8401,6.8401,6.7352,6.7427,259700.0],["2014-11-06",6.7502,6.8401,6.7427,6.7502,11900.0],["2014-11-07",6.7427,6.8326,6.6678,6.8326,10800.0],["2014-11-10",6.8176,6.9675,6.7427,6.7577,31200.0],["2014-11-11",6.7427,6.7802,6.7427,6.7802,900.0],["2014-11-12",6.8476,7.0948,6.8476,6.915,4600.0],["2014-11-13",6.915,7.0798,6.8925,7.0049,3800.0],["2014-11-14",7.0049,7.0724,6.9974,7.0724,9600.0],["2014-11-17",6.9825,7.0798,6.9825,7.0124,8200.0],["2014-11-18",7.0424,7.0424,7.0049,7.0124,2700.0],["2014-11-19",7.0049,7.0724,7.0049,7.0049,4100.0],["2014-11-20",7.0049,7.0424,7.0049,7.0349,2600.0],["2014-11-21",7.0349,7.0724,7.0049,7.0574,4100.0],["2014-11-24",7.0049,7.0499,7.0049,7.0424,2600.0],["2014-11-25",7.0724,7.0724,7.0049,7.0049,1700.0],["2014-11-26",7.0049,7.0649,7.0049,7.0124,1700.0],["2014-11-28",7.0049,7.0798,7.0049,7.0798,1700.0],["2014-12-01",7.0049,7.0124,7.0049,7.0049,77700.0],["2014-12-02",7.0049,7.0798,7.0049,7.0798,2400.0],["2014-12-03",7.0798,7.0798,7.0798,7.0798,0.0],["2014-12-04",7.0049,7.0798,7.0049,7.0798,3200.0],["2014-12-05",7.0798,7.1173,7.0049,7.1173,4900.0],["2014-12-08",7.1173,7.1173,7.0124,7.0724,2700.0],["2014-12-09",7.1098,7.1098,7.0199,7.0798,1600.0],["2014-12-10",6.9525,7.1248,6.9525,7.0873,13500.0],["2014-12-11",7.1173,7.1173,7.0798,7.1098,3800.0],["2014-12-12",7.0649,7.1173,7.0649,7.1173,1100.0],["2014-12-15",7.1623,7.1922,6.8925,6.8925,7800.0],["2014-12-16",6.8925,6.8925,6.8925,6.8925,0.0],["2014-12-17",6.915,6.93,6.9075,6.93,10700.0],["2014-12-18",7.1173,7.1173,7.1023,7.1023,500.0],["2014-12-19",6.975,7.0424,6.945,6.9525,3900.0],["2014-12-22",6.6828,7.1997,6.6828,7.1173,8500.0],["2014-12-23",7.1173,7.1173,7.0424,7.0424,3200.0],["2014-12-24",7.0798,7.0798,7.0199,7.0798,700.0],["2014-12-26",7.0124,7.0274,7.0124,7.0274,500.0],["2014-12-29",7.3271,7.3271,6.7952,7.0948,9400.0],["2014-12-30",7.0049,7.0649,6.7502,7.0649,10500.0],["2014-12-31",6.9974,6.9974,6.9974,6.9974,1000.0],["2015-01-02",6.9675,7.0274,6.9675,6.9824,10900.0],["2015-01-05",7.0049,7.0199,6.975,6.9899,1000.0],["2015-01-06",6.9675,6.9675,6.7802,6.7802,11900.0],["2015-01-07",6.7652,6.8776,6.7652,6.8626,1300.0],["2015-01-08",6.9525,6.9525,6.8551,6.8551,13900.0],["2015-01-09",6.8251,6.8776,6.8176,6.8701,2500.0],["2015-01-12",6.8851,6.9075,6.8251,6.8326,1900.0],["2015-01-13",6.8326,6.8326,6.8326,6.8326,0.0],["2015-01-14",6.8776,6.8776,6.8551,6.8701,700.0],["2015-01-15",6.8701,6.9075,6.8176,6.9075,5900.0],["2015-01-16",6.8026,6.9225,6.8026,6.9225,1000.0],["2015-01-20",6.8626,7.1173,6.8326,6.945,18900.0],["2015-01-21",6.945,6.945,6.945,6.945,0.0],["2015-01-22",6.8626,7.0873,6.8626,7.0873,400.0],["2015-01-23",7.1173,7.1173,7.0948,7.1023,800.0],["2015-01-26",6.9225,7.1173,6.9225,6.9824,4400.0],["2015-01-27",6.9375,7.0724,6.9375,7.0724,17200.0],["2015-01-28",6.945,7.0724,6.945,7.0724,1600.0],["2015-01-29",7.0124,7.0124,6.9225,6.9899,14000.0],["2015-01-30",6.93,7.0049,6.93,6.93,10700.0],["2015-02-02",6.975,7.1473,6.975,7.0499,12000.0],["2015-02-03",7.1173,7.1173,7.0499,7.0499,2900.0],["2015-02-04",7.0124,7.0424,7.0049,7.0199,4700.0],["2015-02-05",7.0199,7.1098,7.0049,7.0199,23700.0],["2015-02-06",7.0649,7.1173,7.0424,7.0424,114100.0],["2015-02-09",7.0199,7.1323,7.0049,7.0199,3300.0],["2015-02-10",7.1248,7.1248,7.1023,7.1023,600.0],["2015-02-11",7.0124,7.1398,7.0049,7.0199,4500.0],["2015-02-12",7.0424,7.1098,7.0199,7.0349,5200.0],["2015-02-13",7.0124,7.0124,7.0124,7.0124,100.0],["2015-02-17",7.0049,7.0049,7.0049,7.0049,200.0],["2015-02-18",7.0124,7.0724,7.0049,7.0124,2500.0],["2015-02-19",7.0124,7.0124,7.0124,7.0124,200.0],["2015-02-20",7.0274,7.0274,7.0049,7.0049,3000.0],["2015-02-23",6.975,6.9974,6.93,6.945,7000.0],["2015-02-24",6.945,6.945,6.945,6.945,0.0],["2015-02-25",6.945,7.0349,6.93,6.9675,1700.0],["2015-02-26",6.93,6.93,6.93,6.93,200.0],["2015-02-27",6.9525,6.975,6.9225,6.9225,7400.0],["2015-03-02",6.9675,6.9825,6.9375,6.9375,3100.0],["2015-03-03",6.9825,6.9825,6.8925,6.8925,3800.0],["2015-03-04",6.93,6.93,6.8925,6.8925,1500.0],["2015-03-05",6.9675,6.9675,6.8925,6.8925,5900.0],["2015-03-06",6.8925,6.8925,6.8176,6.8176,4900.0],["2015-03-09",6.8551,6.8551,6.3756,6.6378,19100.0],["2015-03-10",6.6603,6.7127,6.6004,6.7127,15200.0],["2015-03-11",6.7053,6.8176,6.7053,6.7127,17000.0],["2015-03-12",6.7952,6.9,6.7952,6.8551,21600.0],["2015-03-13",6.8176,6.945,6.8176,6.915,22000.0],["2015-03-16",6.8326,6.96,6.6903,6.8101,23500.0],["2015-03-17",6.7577,6.8776,6.7427,6.7502,18000.0],["2015-03-18",6.7052,6.8176,6.7052,6.7202,14900.0],["2015-03-19",6.6828,6.93,6.6678,6.9075,113300.0],["2015-03-20",6.8626,7.0049,6.6753,7.0049,210800.0],["2015-03-23",7.0124,7.0124,6.7952,6.8776,8400.0],["2015-03-24",6.8476,7.0349,6.7802,6.93,5800.0],["2015-03-25",6.8851,6.8851,6.7577,6.7952,10400.0],["2015-03-26",6.7652,7.0349,6.7577,6.8626,5600.0],["2015-03-27",6.8251,6.8851,6.7802,6.8026,2600.0],["2015-03-30",6.8026,7.0049,6.8026,6.8476,11500.0],["2015-03-31",6.9525,6.9675,6.7652,6.8776,10500.0],["2015-04-01",6.93,6.9525,6.8925,6.8925,1400.0],["2015-04-02",6.8925,6.8925,6.7952,6.8925,3400.0],["2015-04-06",6.8626,6.8925,6.8326,6.8626,7700.0],["2015-04-07",6.8776,6.8776,6.8776,6.8776,100.0],["2015-04-08",6.8925,6.8925,6.8851,6.8851,1200.0],["2015-04-09",6.8251,6.8251,6.8251,6.8251,200.0],["2015-04-10",6.8176,6.8626,6.8176,6.8626,1700.0],["2015-04-13",6.9675,6.9675,6.8925,6.9,1400.0],["2015-04-14",6.8401,6.8401,6.8026,6.8401,11800.0],["2015-04-15",6.8101,6.8701,6.8101,6.8176,10700.0],["2015-04-16",6.8251,6.8251,6.8176,6.8251,1700.0],["2015-04-17",6.8251,6.8476,6.7502,6.7577,5000.0],["2015-04-20",6.9,6.9,6.7952,6.7952,1800.0],["2015-04-21",6.8401,6.9525,6.8401,6.8401,7600.0],["2015-04-22",6.93,6.93,6.8701,6.8701,17000.0],["2015-04-23",6.8926,6.8926,6.8326,6.8476,13700.0],["2015-04-24",6.8176,6.93,6.8176,6.93,5900.0],["2015-04-27",6.9675,7.0049,6.8626,6.8851,19600.0],["2015-04-28",6.8851,6.9225,6.8251,6.8626,5400.0],["2015-04-29",6.8251,6.93,6.8176,6.8551,87300.0],["2015-04-30",6.9974,7.0049,6.9,6.9,7900.0],["2015-05-01",6.8925,6.9375,6.8551,6.8851,23500.0],["2015-05-04",6.93,7.2372,6.9225,7.0049,13400.0],["2015-05-05",7.0049,7.0049,6.9,6.9,9800.0],["2015-05-06",6.9,7.0499,6.8851,6.8925,5200.0],["2015-05-07",6.96,6.96,6.9,6.9,2300.0],["2015-05-08",6.96,6.96,6.8925,6.96,2300.0],["2015-05-11",6.96,6.96,6.8776,6.9,5100.0],["2015-05-12",6.96,7.0724,6.915,6.9375,14500.0],["2015-05-13",7.1398,7.1922,7.1023,7.1922,8400.0],["2015-05-14",7.1922,7.1922,7.0349,7.1098,5900.0],["2015-05-15",7.2147,7.4469,7.0499,7.4469,6400.0],["2015-05-18",7.2522,7.3046,7.0649,7.1772,17300.0],["2015-05-19",7.1697,7.2671,7.1697,7.2671,3100.0],["2015-05-20",7.2447,7.2447,7.1847,7.1847,1600.0],["2015-05-21",7.1922,7.1922,7.1697,7.1922,6300.0],["2015-05-22",7.1997,7.1997,7.1398,7.1922,9200.0],["2015-05-26",7.2971,7.2971,7.1323,7.1697,12100.0],["2015-05-27",7.3196,7.3196,6.9824,6.9824,11200.0],["2015-05-28",7.2222,7.2222,6.9675,6.975,22400.0],["2015-05-29",6.9899,7.0574,6.9675,6.9675,1400.0],["2015-06-01",6.93,7.0499,6.8551,6.9675,24900.0],["2015-06-02",6.9675,6.9675,6.9675,6.9675,0.0],["2015-06-03",6.9075,6.9375,6.9075,6.93,4400.0],["2015-06-04",6.93,6.9974,6.93,6.9525,60900.0],["2015-06-05",7.0798,7.0798,6.96,6.9824,2800.0],["2015-06-08",6.9824,6.9824,6.96,6.96,600.0],["2015-06-09",6.9675,6.975,6.96,6.96,1300.0],["2015-06-10",6.93,7.1098,6.8925,6.9375,46200.0],["2015-06-11",6.93,7.1173,6.93,6.93,62300.0],["2015-06-12",6.93,6.975,6.8925,6.9375,65000.0],["2015-06-15",6.9675,7.1023,6.9,6.915,5700.0],["2015-06-16",6.8925,6.9525,6.8925,6.93,5000.0],["2015-06-17",6.96,6.96,6.915,6.9225,9200.0],["2015-06-18",6.93,7.0049,6.8701,7.0049,11300.0],["2015-06-19",6.9974,7.3196,6.9675,7.3196,19000.0],["2015-06-22",7.2147,7.3346,6.975,7.2971,3400.0],["2015-06-23",7.0873,7.2522,7.0873,7.2522,900.0],["2015-06-24",7.2821,7.3421,7.2147,7.2671,8600.0],["2015-06-25",7.2671,7.3046,7.2447,7.2671,5000.0],["2015-06-26",7.1922,7.1922,7.1922,7.1922,200.0],["2015-06-29",7.0873,7.1698,7.0873,7.1398,7200.0],["2015-06-30",7.1548,7.1548,7.0649,7.0649,700.0],["2015-07-01",7.0124,7.1173,7.0124,7.0499,2400.0],["2015-07-02",7.0274,7.1023,6.9899,6.9899,3400.0],["2015-07-06",7.0424,7.1023,6.9675,6.975,6000.0],["2015-07-07",6.9675,7.0798,6.9675,7.0798,23100.0],["2015-07-08",7.0649,7.0948,6.975,6.975,800.0],["2015-07-09",6.975,6.975,6.975,6.975,0.0],["2015-07-10",6.975,6.975,6.93,6.9375,1500.0],["2015-07-13",6.93,7.0873,6.93,7.0873,6100.0],["2015-07-14",7.0424,7.0798,7.0049,7.0049,21800.0],["2015-07-15",7.0424,7.1173,7.0424,7.0873,1200.0],["2015-07-16",6.9825,6.9825,6.975,6.975,500.0],["2015-07-17",6.9675,6.9974,6.9675,6.9824,7300.0],["2015-07-20",6.9675,7.0499,6.9675,6.9824,10000.0],["2015-07-21",6.9675,7.1023,6.9675,6.9824,8400.0],["2015-07-22",7.0649,7.3421,7.0649,7.2671,32300.0],["2015-07-23",7.0124,7.2222,7.0049,7.2222,2500.0],["2015-07-24",7.2222,7.2222,7.2222,7.2222,0.0],["2015-07-27",7.2971,7.357,7.1922,7.3046,20000.0],["2015-07-28",7.3046,7.3795,7.2147,7.2147,19600.0],["2015-07-29",7.1173,7.2072,7.1173,7.1398,27300.0],["2015-07-30",7.1173,7.1473,7.0873,7.1323,9600.0],["2015-07-31",7.2522,7.2522,7.1173,7.1173,8200.0],["2015-08-03",7.0049,7.3645,6.9825,7.0798,4900.0],["2015-08-04",7.0798,7.3421,7.0798,7.0798,700.0],["2015-08-05",7.2597,7.2597,7.2447,7.2447,500.0],["2015-08-06",7.2597,7.2597,7.0873,7.1548,1200.0],["2015-08-07",7.1098,7.1323,7.1098,7.1323,1600.0],["2015-08-10",7.1173,7.3421,7.0873,7.1772,19500.0],["2015-08-11",7.1248,7.2447,7.1173,7.1248,13800.0],["2015-08-12",7.1248,7.1697,7.1173,7.1623,3200.0],["2015-08-13",7.3274,7.3499,7.2674,7.3349,1300.0],["2015-08-14",7.1397,7.1397,7.1397,7.1397,700.0],["2015-08-17",7.2298,7.3424,7.1698,7.1698,6900.0],["2015-08-18",7.1472,7.2749,7.1172,7.2148,18500.0],["2015-08-19",7.1322,7.1322,7.1322,7.1322,500.0],["2015-08-20",7.1322,7.3274,7.1322,7.1547,4000.0],["2015-08-21",7.1172,7.2749,7.1172,7.2599,1200.0],["2015-08-24",6.9445,7.0121,6.9445,6.9445,2600.0],["2015-08-25",7.1472,7.1472,6.9145,6.9445,181400.0],["2015-08-26",6.9445,7.1247,6.8544,6.9145,47300.0],["2015-08-27",6.952,7.1547,6.9445,7.1547,11800.0],["2015-08-28",7.1322,7.3499,7.1322,7.2073,5900.0],["2015-08-31",7.2824,7.3199,7.2073,7.2674,11600.0],["2015-09-01",7.0271,7.2974,6.922,7.1022,17000.0],["2015-09-02",7.1698,7.1848,6.9821,7.0572,4700.0],["2015-09-03",7.0271,7.1698,6.9821,7.1472,4000.0],["2015-09-04",7.1322,7.2599,7.1022,7.1472,1000.0],["2015-09-08",7.1172,7.2824,7.0046,7.0346,7300.0],["2015-09-09",7.2749,7.2899,6.9746,7.1998,2200.0],["2015-09-10",7.0722,7.2148,7.0647,7.0647,4000.0],["2015-09-11",7.0797,7.1472,6.922,7.1472,2600.0],["2015-09-14",7.1097,7.2148,7.1097,7.1923,1100.0],["2015-09-15",7.2674,7.3124,7.1848,7.2448,1400.0],["2015-09-16",7.1998,7.3274,7.1998,7.2824,1000.0],["2015-09-17",6.9821,7.3274,6.9821,7.3274,2400.0],["2015-09-18",6.9445,7.2373,6.9445,7.0196,15000.0],["2015-09-21",7.0496,7.3575,7.0196,7.0647,44300.0],["2015-09-22",7.0421,7.3124,6.9896,7.0496,4200.0],["2015-09-23",7.0797,7.0947,7.0196,7.0196,8700.0],["2015-09-24",7.0346,7.2298,7.0196,7.0196,3100.0],["2015-09-25",7.0947,7.1773,7.0271,7.0346,8400.0],["2015-09-28",7.0346,7.3499,7.0196,7.0572,13100.0],["2015-09-29",7.1172,7.1172,6.9821,7.0572,7200.0],["2015-09-30",7.0346,7.2974,7.0346,7.2974,14600.0],["2015-10-01",7.365,7.365,7.1623,7.1623,2000.0],["2015-10-02",7.1322,7.2824,6.9971,7.0196,13100.0],["2015-10-05",7.1097,7.1998,7.0647,7.0647,1500.0],["2015-10-06",7.0947,7.2298,7.0947,7.2298,1500.0],["2015-10-07",7.2523,7.3575,7.2373,7.2824,27700.0],["2015-10-08",7.1998,7.395,7.1998,7.395,16900.0],["2015-10-09",7.395,7.4325,7.3424,7.3499,37800.0],["2015-10-12",7.395,7.4325,7.3575,7.3575,4100.0],["2015-10-13",7.3575,7.3575,7.3199,7.3274,1100.0],["2015-10-14",7.3199,7.3199,7.3199,7.3199,200.0],["2015-10-15",7.2448,7.3499,7.2073,7.3499,6100.0],["2015-10-16",7.3499,7.3499,7.1322,7.3274,6800.0],["2015-10-19",7.2373,7.3875,7.1472,7.1998,7300.0],["2015-10-20",7.2674,7.3199,7.0647,7.1698,5300.0],["2015-10-21",7.1247,7.3424,7.1247,7.1322,13700.0],["2015-10-22",7.2749,7.2899,7.2073,7.2599,1100.0],["2015-10-23",7.1698,7.3575,7.1623,7.3499,508700.0],["2015-10-26",7.395,7.6653,7.395,7.5527,15800.0],["2015-10-27",7.6202,7.7629,7.4025,7.5076,10400.0],["2015-10-28",7.4551,7.5076,7.4551,7.5076,6200.0],["2015-10-29",7.4325,7.5827,7.3875,7.5376,21900.0],["2015-10-30",7.5527,7.5527,7.44,7.44,3700.0],["2015-11-02",7.44,7.5527,7.44,7.5076,4500.0],["2015-11-03",7.5451,7.5677,7.5076,7.5677,5700.0],["2015-11-04",7.6202,7.6202,7.4926,7.5076,3400.0],["2015-11-05",7.5076,7.5977,7.5001,7.5076,3700.0],["2015-11-06",7.5151,7.6127,7.5151,7.5451,8700.0],["2015-11-09",7.5076,7.6127,7.5076,7.6052,4400.0],["2015-11-10",7.6202,7.6803,7.5602,7.5602,9200.0],["2015-11-11",7.5602,7.5602,7.5602,7.5602,0.0],["2015-11-12",7.5602,7.6655,7.4774,7.5376,8300.0],["2015-11-13",7.515,7.7332,7.515,7.6053,1300.0],["2015-11-16",7.5827,7.6805,7.5301,7.5301,1100.0],["2015-11-17",7.5301,7.5301,7.5,7.5225,12700.0],["2015-11-18",7.5,7.5376,7.4925,7.4925,8100.0],["2015-11-19",7.5225,7.5526,7.5075,7.5526,2500.0],["2015-11-20",7.5225,7.7783,7.5225,7.6203,4900.0],["2015-11-23",7.5978,7.673,7.5225,7.5978,25400.0],["2015-11-24",7.5978,7.7708,7.5827,7.5978,39000.0],["2015-11-25",7.673,7.6805,7.6053,7.6429,12700.0],["2015-11-27",7.7557,7.7783,7.658,7.7633,1500.0],["2015-11-30",7.8234,8.0792,7.7858,7.9814,6300.0],["2015-12-01",8.0717,8.0792,7.9062,8.0115,2100.0],["2015-12-02",8.0491,8.0491,7.9513,8.0115,15900.0],["2015-12-03",8.0867,8.0867,7.8987,7.8987,5300.0],["2015-12-04",8.0717,8.1244,7.9062,8.0792,6100.0],["2015-12-07",7.9889,8.0341,7.8987,8.0115,29900.0],["2015-12-08",7.8987,8.0341,7.8987,7.9513,7400.0],["2015-12-09",7.9589,8.1319,7.8987,7.9062,17300.0],["2015-12-10",8.2598,8.2598,7.9739,8.1544,6400.0],["2015-12-11",8.0567,8.2447,7.9062,8.0491,80900.0],["2015-12-14",8.1093,8.2221,7.846,7.9288,67100.0],["2015-12-15",7.8987,7.9664,7.7181,7.7934,9700.0],["2015-12-16",7.8836,7.8987,7.7332,7.8611,35700.0],["2015-12-17",7.9062,7.9062,7.7858,7.8234,13500.0],["2015-12-18",7.8987,7.9739,7.8385,7.9438,78700.0],["2015-12-21",7.9739,8.1845,7.9062,7.9664,15600.0],["2015-12-22",7.9889,8.1394,7.9513,8.0792,4000.0],["2015-12-23",8.004,8.2748,8.004,8.2748,9900.0],["2015-12-24",8.2522,8.2748,8.004,8.004,6100.0],["2015-12-28",7.9664,8.1996,7.9137,7.9212,10700.0],["2015-12-29",7.8234,8.0266,7.8234,7.9814,12500.0],["2015-12-30",7.9664,8.1394,7.9664,8.1244,4500.0],["2015-12-31",8.162,8.2748,8.004,8.1845,4000.0],["2016-01-04",8.0341,8.162,7.9288,8.1244,14000.0],["2016-01-05",8.177,8.4102,8.177,8.4102,17800.0],["2016-01-06",8.3199,8.4629,8.3199,8.4478,6900.0],["2016-01-07",8.35,8.4478,8.2748,8.4177,4200.0],["2016-01-08",8.4629,8.4629,8.3876,8.3952,2600.0],["2016-01-11",8.4553,8.4553,7.9664,8.2372,16000.0],["2016-01-12",8.2673,8.2673,8.162,8.2372,1300.0],["2016-01-13",8.2372,8.3575,8.1695,8.2748,16100.0],["2016-01-14",8.3124,8.3124,7.7934,8.1319,20200.0],["2016-01-15",8.004,8.0491,7.9062,8.0341,8600.0],["2016-01-19",8.1394,8.2522,8.0566,8.1996,6700.0],["2016-01-20",8.1695,8.1695,7.9062,8.1168,15300.0],["2016-01-21",7.9513,8.2297,7.8987,8.019,8200.0],["2016-01-22",8.1996,8.1996,7.9062,7.9814,2600.0],["2016-01-25",8.0491,8.2823,8.0115,8.0566,4000.0],["2016-01-26",8.1469,8.2598,8.0867,8.1469,10200.0],["2016-01-27",8.2898,8.2898,8.1921,8.2598,5300.0],["2016-01-28",8.3124,8.4629,8.2673,8.4102,16600.0],["2016-01-29",8.4027,8.6058,8.3049,8.5908,14500.0],["2016-02-01",8.6359,8.6509,8.5306,8.6509,13500.0],["2016-02-02",8.6434,8.6434,8.5682,8.5682,5800.0],["2016-02-03",8.5682,8.6434,8.5456,8.5757,12700.0],["2016-02-04",8.5983,8.5983,8.5456,8.5757,5500.0],["2016-02-05",8.5456,8.6208,8.5456,8.5607,2800.0],["2016-02-08",8.5456,8.5832,8.493,8.5832,12800.0],["2016-02-09",8.508,8.6058,8.4629,8.4629,6300.0],["2016-02-10",8.2969,8.6363,8.2215,8.493,6000.0],["2016-02-11",8.3422,8.5534,8.2818,8.4025,2400.0],["2016-02-12",8.5383,8.5911,8.4101,8.5006,5100.0],["2016-02-16",8.4855,8.5232,8.4704,8.5081,4000.0],["2016-02-17",8.5986,8.5986,8.3724,8.4779,4500.0],["2016-02-18",8.5232,8.6213,8.1536,8.2441,18800.0],["2016-02-19",8.2441,8.2894,8.1838,8.1838,4100.0],["2016-02-22",8.3799,8.5986,8.2215,8.5911,14700.0],["2016-02-23",8.5383,8.5383,8.3045,8.493,3800.0],["2016-02-24",8.4402,8.5911,8.2592,8.3422,15300.0],["2016-02-25",8.5685,8.5986,8.3573,8.5458,13900.0],["2016-02-26",8.5911,8.5911,8.5232,8.5232,15200.0],["2016-02-29",8.5685,8.5986,8.4855,8.5006,18600.0],["2016-03-01",8.576,8.5835,8.493,8.576,7200.0],["2016-03-02",8.5911,8.5986,8.4855,8.5835,8300.0],["2016-03-03",8.5081,8.576,8.4855,8.5534,7100.0],["2016-03-04",8.5232,8.5911,8.3045,8.3271,11400.0],["2016-03-07",8.395,8.5609,8.3196,8.5609,42100.0],["2016-03-08",8.5685,8.5986,8.3196,8.5232,34500.0],["2016-03-09",8.5458,8.5986,8.5232,8.5911,39400.0],["2016-03-10",8.6213,9.1342,8.5911,9.1191,44400.0],["2016-03-11",9.0738,9.2398,8.8249,9.1266,67200.0],["2016-03-14",9.2322,9.4962,8.7419,9.0965,63200.0],["2016-03-15",8.9984,9.1266,8.9154,9.0738,28000.0],["2016-03-16",9.0738,9.2247,8.9909,9.0512,18800.0],["2016-03-17",9.0889,9.0889,8.5986,8.6816,103800.0],["2016-03-18",8.757,9.0814,8.576,9.0286,368600.0],["2016-03-21",9.0889,9.0964,9.0286,9.0738,49100.0],["2016-03-22",9.0965,9.0965,8.9079,9.0059,46100.0],["2016-03-23",8.8853,9.0512,8.8853,9.0059,40000.0],["2016-03-24",8.9908,9.0512,8.9758,9.0436,33900.0],["2016-03-28",9.0512,9.1643,8.9984,9.0512,91300.0],["2016-03-29",9.0512,9.0738,9.021,9.0436,43200.0],["2016-03-30",9.0135,9.1266,9.0135,9.0889,52300.0],["2016-03-31",9.0286,9.1115,9.0135,9.0361,70900.0],["2016-04-01",9.0738,9.1643,8.9984,9.1568,42900.0],["2016-04-04",9.0814,9.3982,9.0814,9.3152,62200.0],["2016-04-05",9.3152,9.4132,9.2171,9.3831,50600.0],["2016-04-06",9.3755,9.4283,9.285,9.3906,108900.0],["2016-04-07",9.3831,9.4283,9.3076,9.3152,21500.0],["2016-04-08",9.3831,9.3831,9.2548,9.3001,54800.0],["2016-04-11",9.3001,9.3529,9.2548,9.3303,23600.0],["2016-04-12",9.2624,9.3152,9.2247,9.285,23300.0],["2016-04-13",9.2926,9.3076,9.1191,9.2398,25900.0],["2016-04-14",9.2398,9.2775,9.202,9.2322,19700.0],["2016-04-15",9.2699,9.2926,9.1719,9.2247,20300.0],["2016-04-18",9.0738,9.2171,8.9909,9.0814,25700.0],["2016-04-19",8.9984,9.0889,8.923,9.0512,21600.0],["2016-04-20",9.0512,9.0512,8.9531,9.0512,16300.0],["2016-04-21",9.0512,9.1191,8.9909,9.0512,18300.0],["2016-04-22",8.9909,8.9909,8.7269,8.7947,18700.0],["2016-04-25",8.7646,9.0135,8.7118,8.9833,30400.0],["2016-04-26",8.9984,9.0286,8.8551,8.9833,21100.0],["2016-04-27",9.021,9.0437,8.8098,8.9984,21100.0],["2016-04-28",8.9984,8.9984,8.757,8.7872,13600.0],["2016-04-29",8.8098,8.8626,8.7872,8.8551,9000.0],["2016-05-02",8.8626,8.9607,8.8098,8.9305,44000.0],["2016-05-03",8.9154,8.9154,8.8325,8.9154,19300.0],["2016-05-04",8.8928,8.9456,8.8023,8.9154,14200.0],["2016-05-05",8.9607,8.9758,8.8098,8.9381,19500.0],["2016-05-06",8.9154,9.0059,8.9154,8.9758,20100.0],["2016-05-09",8.9381,9.021,8.9154,8.9833,64400.0],["2016-05-10",8.9682,8.9833,8.9305,8.9381,107400.0],["2016-05-11",8.9381,8.9758,8.9154,8.9154,10000.0],["2016-05-12",8.9608,8.9608,8.9079,8.923,18500.0],["2016-05-13",8.923,8.923,8.6356,8.8096,6200.0],["2016-05-16",8.7869,8.9986,8.7869,8.8852,21200.0],["2016-05-17",8.8852,8.8852,8.7869,8.8247,19100.0],["2016-05-18",8.7869,8.8852,8.7869,8.8474,70500.0],["2016-05-19",8.8322,8.8398,8.7642,8.8096,13800.0],["2016-05-20",8.8398,8.8398,8.7113,8.7566,19900.0],["2016-05-23",8.7491,8.7944,8.6054,8.6734,18800.0],["2016-05-24",8.6432,8.7339,8.5827,8.613,14600.0],["2016-05-25",8.5903,8.7339,8.5525,8.613,17900.0],["2016-05-26",8.318,8.6508,7.7358,8.492,18200.0],["2016-05-27",8.4088,8.5146,8.3559,8.4768,7800.0],["2016-05-31",8.439,8.5827,8.3029,8.3332,8900.0],["2016-06-01",8.3407,8.4693,8.3029,8.3256,10100.0],["2016-06-02",8.3785,8.3785,8.129,8.1971,26200.0],["2016-06-03",8.2046,8.3558,7.8492,8.2878,34500.0],["2016-06-06",8.2727,8.4693,7.819,8.3559,48200.0],["2016-06-07",8.318,8.6205,8.129,8.4088,20300.0],["2016-06-08",8.3785,8.4693,8.3483,8.4466,16000.0],["2016-06-09",8.4088,8.4466,8.3937,8.4466,13600.0],["2016-06-10",8.4542,8.4542,8.3634,8.4315,11200.0],["2016-06-13",8.4315,8.681,8.3558,8.439,59700.0],["2016-06-14",8.371,8.4239,8.3483,8.4088,21700.0],["2016-06-15",8.4466,8.4466,8.3332,8.3937,13300.0],["2016-06-16",8.371,8.4995,8.3558,8.4693,108700.0],["2016-06-17",8.4693,8.4693,8.3407,8.3861,25900.0],["2016-06-20",8.4995,8.5978,8.4693,8.4693,59900.0],["2016-06-21",8.4542,8.4617,8.25,8.2878,49400.0],["2016-06-22",8.3407,8.5449,8.2878,8.4693,77300.0],["2016-06-23",8.4466,8.9003,8.4466,8.5903,129400.0],["2016-06-24",8.4768,8.7037,8.1592,8.2424,1162200.0],["2016-06-27",8.3332,8.5373,8.3332,8.439,61700.0],["2016-06-28",8.4466,8.7188,8.4315,8.6508,91900.0],["2016-06-29",8.8322,8.9608,8.7037,8.7944,29400.0],["2016-06-30",8.8776,8.9154,8.8701,8.8852,30200.0],["2016-07-01",8.7113,9.2028,8.6659,8.9684,36600.0],["2016-07-05",8.8852,9.0364,8.5978,8.9608,38200.0],["2016-07-06",8.9154,8.9835,8.8096,8.8852,33200.0],["2016-07-07",8.7793,8.9003,8.7793,8.8398,12400.0],["2016-07-08",8.8549,8.8927,8.8322,8.8474,36000.0],["2016-07-11",8.7944,8.9457,8.7944,8.8322,76200.0],["2016-07-12",8.9759,8.9759,8.7944,8.8247,56900.0],["2016-07-13",8.8549,8.923,8.7188,8.7642,19600.0],["2016-07-14",8.4693,8.8474,8.4693,8.7188,52000.0],["2016-07-15",8.7566,8.8474,8.5978,8.6432,32000.0],["2016-07-18",8.5827,8.6432,8.371,8.56,23900.0],["2016-07-19",8.56,8.6205,8.5222,8.6054,15100.0],["2016-07-20",8.5978,8.6432,8.5373,8.613,19000.0],["2016-07-21",8.5676,8.6432,8.4768,8.6356,22100.0],["2016-07-22",8.5071,8.8927,8.5071,8.7339,25700.0],["2016-07-25",8.8096,9.0213,8.8096,8.9759,50500.0],["2016-07-26",8.8549,9.0364,8.8549,8.9835,19800.0],["2016-07-27",8.9079,9.0213,8.7869,8.9835,25400.0],["2016-07-28",8.9381,8.991,8.8474,8.9154,20800.0],["2016-07-29",8.8247,8.9759,8.6659,8.8927,49200.0],["2016-08-01",8.8171,8.8776,8.7491,8.8398,9400.0],["2016-08-02",8.8625,8.9532,8.7188,8.8549,11600.0],["2016-08-03",8.8625,8.923,8.7566,8.9003,15700.0],["2016-08-04",8.8852,8.9079,8.7037,8.8247,7500.0],["2016-08-05",8.8549,8.923,8.7717,8.9079,19900.0],["2016-08-08",8.7944,8.9079,8.7415,8.8852,15200.0],["2016-08-09",8.8247,8.8927,8.7944,8.8474,16100.0],["2016-08-10",8.8474,8.8549,8.681,8.7718,15500.0],["2016-08-11",8.6656,8.9234,8.6656,8.7869,25900.0],["2016-08-12",8.7793,8.8703,8.749,8.7945,16000.0],["2016-08-15",8.7338,8.8021,8.6959,8.7566,21000.0],["2016-08-16",8.7566,8.9082,8.6732,8.8551,18700.0],["2016-08-17",8.8931,8.9689,8.7263,8.8324,20100.0],["2016-08-18",8.8627,8.9689,8.8324,8.931,16200.0],["2016-08-19",8.9613,8.9613,8.84,8.8703,22400.0],["2016-08-22",8.9613,8.9613,8.7945,8.931,14100.0],["2016-08-23",8.984,9.0144,8.8324,8.9006,17000.0],["2016-08-24",8.8551,8.9992,8.8248,8.9385,28500.0],["2016-08-25",8.8551,8.9537,8.8551,8.9234,9300.0],["2016-08-26",8.9689,9.0068,8.8551,8.9158,9000.0],["2016-08-29",8.8248,8.9385,8.8021,8.8551,10000.0],["2016-08-30",8.9006,8.9992,8.7717,8.9082,14700.0],["2016-08-31",8.9537,9.0068,8.6959,8.8172,40800.0],["2016-09-01",8.8476,8.9082,8.6732,8.7793,14500.0],["2016-09-02",8.7869,8.9764,8.7187,8.8551,15600.0],["2016-09-06",8.8551,8.9764,8.7945,8.9082,16200.0],["2016-09-07",8.8172,9.0144,8.7793,8.9613,23500.0],["2016-09-08",8.931,9.0068,8.8551,9.0068,18300.0],["2016-09-09",8.9537,8.9537,8.7187,8.8248,21600.0],["2016-09-12",8.8476,8.8476,8.658,8.7566,37500.0],["2016-09-13",8.7945,8.8855,8.6808,8.8097,19000.0],["2016-09-14",8.7945,9.0144,8.7869,8.8476,11300.0],["2016-09-15",8.7338,8.9006,8.6884,8.7793,25600.0],["2016-09-16",8.8476,8.8627,8.7338,8.8324,201900.0],["2016-09-19",8.931,9.0144,8.9234,8.984,44000.0],["2016-09-20",9.0144,9.0295,8.8931,8.9765,23500.0],["2016-09-21",9.0295,9.0902,9.0219,9.0598,22900.0],["2016-09-22",9.075,9.0978,9.0219,9.0598,17900.0],["2016-09-23",9.0674,9.0826,8.9461,8.9689,9400.0],["2016-09-26",8.8931,8.9764,8.8248,8.9082,16400.0],["2016-09-27",8.9385,8.9689,8.8248,8.931,11100.0],["2016-09-28",8.9006,8.9461,8.7869,8.9385,126800.0],["2016-09-29",8.8551,8.8931,8.8097,8.8172,9100.0],["2016-09-30",8.8627,9.0144,8.8627,8.931,14000.0],["2016-10-03",8.84,8.9082,8.8172,8.8476,29000.0],["2016-10-04",8.9158,8.9234,8.7945,8.8324,9800.0],["2016-10-05",8.84,9.0219,8.84,8.9916,13100.0],["2016-10-06",8.931,8.984,8.9234,8.9461,13100.0],["2016-10-07",8.9461,8.9689,8.931,8.9385,16500.0],["2016-10-10",8.9461,8.984,8.9461,8.9689,10000.0],["2016-10-11",8.9613,8.9764,8.9537,8.9689,7600.0],["2016-10-12",8.9385,8.9613,8.9385,8.9461,9200.0],["2016-10-13",8.931,9.075,8.7642,8.7869,13200.0],["2016-10-14",8.8324,8.8931,8.7945,8.84,7200.0],["2016-10-17",8.84,8.931,8.84,8.9234,4800.0],["2016-10-18",8.9461,8.9461,8.931,8.9385,42900.0],["2016-10-19",8.9916,9.0219,8.8324,8.9765,19400.0],["2016-10-20",9.0523,9.3328,9.0219,9.2721,16100.0],["2016-10-21",8.7414,9.5678,8.7414,9.5678,47400.0],["2016-10-24",9.636,9.8332,9.583,9.8104,16400.0],["2016-10-25",9.8256,9.8938,9.7649,9.7725,21300.0],["2016-10-26",9.7043,9.7725,9.6588,9.7194,13300.0],["2016-10-27",9.7649,9.8559,9.7573,9.7725,15400.0],["2016-10-28",9.7877,9.8483,9.6436,9.6967,5400.0],["2016-10-31",9.6664,9.7498,9.6664,9.6815,11900.0],["2016-11-01",9.7118,9.7118,9.3404,9.3631,11300.0],["2016-11-02",9.401,9.492,8.7111,9.3783,39700.0],["2016-11-03",9.4389,9.5754,9.2873,9.492,11800.0],["2016-11-04",9.492,9.7119,9.4768,9.5981,27700.0],["2016-11-07",9.7194,9.9469,9.6436,9.9241,44000.0],["2016-11-08",9.8407,10.1516,9.8407,10.0985,12300.0],["2016-11-09",10.0985,10.4181,8.7744,10.2735,23700.0],["2016-11-10",10.3116,11.2172,10.0452,11.1867,22600.0],["2016-11-11",11.1867,11.3313,10.8595,10.9584,71800.0],["2016-11-14",11.0802,11.0802,10.4866,10.8062,26000.0],["2016-11-15",10.3496,10.6769,10.2431,10.5247,24000.0],["2016-11-16",10.5323,10.616,10.5171,10.5779,18600.0],["2016-11-17",10.6084,10.6084,10.4866,10.6008,15400.0],["2016-11-18",10.5779,10.6236,10.5247,10.6008,30700.0],["2016-11-21",10.5932,10.8215,10.4333,10.7454,17400.0],["2016-11-22",10.7301,10.8443,10.0833,10.7301,41000.0],["2016-11-23",10.7986,10.8291,10.5551,10.6921,293200.0],["2016-11-25",10.7834,12.6935,10.6388,10.6693,25900.0],["2016-11-28",10.7149,11.0954,10.6312,10.6464,34300.0],["2016-11-29",10.7149,10.7149,10.5399,10.6084,28500.0],["2016-11-30",10.654,10.654,10.1213,10.616,110300.0],["2016-12-01",10.616,10.654,10.5779,10.6464,44800.0],["2016-12-02",10.6084,10.9584,10.6084,10.8138,157800.0],["2016-12-05",10.9052,11.3998,10.8747,11.3618,41800.0],["2016-12-06",11.3542,11.8869,11.2933,11.864,48600.0],["2016-12-07",11.826,12.3815,11.826,12.0695,25200.0],["2016-12-08",11.6129,12.3663,11.6129,12.1532,34700.0],["2016-12-09",12.2065,12.8609,12.1075,12.587,49500.0],["2016-12-12",12.4424,12.7316,11.9858,12.0086,30700.0],["2016-12-13",12.0771,12.4272,11.9782,12.138,47900.0],["2016-12-14",12.138,12.138,11.727,11.7499,45600.0],["2016-12-15",11.7499,12.0619,11.7423,11.9706,24400.0],["2016-12-16",12.0238,12.0543,11.7727,11.9249,59000.0],["2016-12-19",11.9706,12.0391,11.9097,12.0238,27000.0],["2016-12-20",12.0771,12.313,12.0162,12.2065,23800.0],["2016-12-21",12.2598,12.2598,11.2552,11.9934,20800.0],["2016-12-22",11.9858,12.1684,11.8564,12.1076,34100.0],["2016-12-23",12.1608,12.176,12.1608,12.176,8500.0],["2016-12-27",12.1228,12.2293,11.9325,12.0467,25400.0],["2016-12-28",11.9934,11.9934,11.7879,11.7955,27100.0],["2016-12-29",11.7499,11.864,11.6053,11.6281,20600.0],["2016-12-30",11.689,11.7575,11.4911,11.6053,39300.0],["2017-01-03",11.7194,11.9021,11.651,11.7803,88600.0],["2017-01-04",11.7499,11.8716,11.7499,11.7879,20700.0],["2017-01-05",11.8336,11.8336,11.4227,11.5825,24400.0],["2017-01-06",11.6053,11.6053,11.4227,11.4379,10300.0],["2017-01-09",11.3846,11.6357,11.1411,11.5901,18700.0],["2017-01-10",11.651,11.8716,11.651,11.8108,12800.0],["2017-01-11",11.8032,12.1989,11.3694,11.9934,32700.0],["2017-01-12",11.9554,12.0771,11.7651,11.8412,15500.0],["2017-01-13",11.9173,12.0999,11.8184,12.0391,16500.0],["2017-01-17",11.8945,11.9021,11.7727,11.7955,26700.0],["2017-01-18",11.8564,12.001,11.8336,11.9934,12700.0],["2017-01-19",11.8488,11.9401,11.7347,11.7955,8400.0],["2017-01-20",11.7955,12.1608,11.7879,11.8336,35900.0],["2017-01-23",11.9477,11.9477,11.7879,11.864,18200.0],["2017-01-24",11.9706,12.0999,11.8412,12.0771,28800.0],["2017-01-25",12.0923,12.275,12.0162,12.1608,20700.0],["2017-01-26",12.1913,12.2065,11.9858,12.2065,23200.0],["2017-01-27",12.1837,12.2521,12.1532,12.1532,19200.0],["2017-01-30",12.1456,12.176,11.9706,12.0923,13900.0],["2017-01-31",12.0238,12.2826,12.0238,12.2445,114600.0],["2017-02-01",12.2902,12.7087,12.2902,12.6098,52800.0],["2017-02-02",12.4728,12.6174,12.4728,12.4957,22400.0],["2017-02-03",12.587,12.7772,12.5642,12.7544,36100.0],["2017-02-06",12.6783,13.0664,12.6098,12.6707,108100.0],["2017-02-07",12.7316,12.8609,12.6707,12.8457,27800.0],["2017-02-08",12.7925,12.8686,12.6555,12.8077,29300.0],["2017-02-09",12.724,12.9903,12.724,12.9447,29300.0],["2017-02-10",12.9979,13.3023,12.9294,12.9751,46400.0],["2017-02-13",13.1121,13.1653,13.036,13.1349,90800.0],["2017-02-14",13.1273,13.2414,13.1273,13.1806,50100.0],["2017-02-15",13.2035,13.2569,13.1653,13.2035,51300.0],["2017-02-16",13.1729,13.2798,13.1729,13.2187,50200.0],["2017-02-17",13.2111,13.2569,13.1195,13.2187,40500.0],["2017-02-21",13.3027,13.3027,13.1729,13.2264,37700.0],["2017-02-22",13.2951,13.2951,13.1729,13.2569,29000.0],["2017-02-23",13.3561,13.3866,13.1577,13.3637,26000.0],["2017-02-24",13.2722,13.3332,12.9516,13.295,23900.0],["2017-02-27",13.2645,13.2645,13.005,13.2187,34700.0],["2017-02-28",13.2493,13.2874,13.1882,13.2569,77000.0],["2017-03-01",13.379,13.6766,13.2493,13.5545,51500.0],["2017-03-02",13.5545,13.5545,13.1653,13.1806,57300.0],["2017-03-03",13.1882,13.2416,12.944,12.9745,20400.0],["2017-03-06",12.9516,13.1195,12.5089,12.799,30600.0],["2017-03-07",12.7303,12.799,12.3792,12.7532,63300.0],["2017-03-08",12.799,12.9745,12.799,12.8982,35000.0],["2017-03-09",12.8982,12.8982,12.6311,12.6692,18000.0],["2017-03-10",12.7455,12.7455,12.4479,12.5853,25700.0],["2017-03-13",12.6387,12.6769,12.4097,12.5013,21500.0],["2017-03-14",12.4174,12.7303,12.4174,12.4708,92000.0],["2017-03-15",12.5624,12.9363,12.4021,12.6845,102700.0],["2017-03-16",12.7379,12.9363,12.7379,12.8524,22900.0],["2017-03-17",12.799,12.9516,12.5624,12.8677,47100.0],["2017-03-20",12.7684,12.9669,12.57,12.8371,17800.0],["2017-03-21",12.9287,12.9287,12.2571,12.2647,16500.0],["2017-03-22",12.2113,12.2113,11.8068,11.9594,18600.0],["2017-03-23",12.0052,12.1884,11.906,11.9823,17500.0],["2017-03-24",12.0892,12.28,11.8755,12.1044,58100.0],["2017-03-27",12.0434,12.4174,11.8373,12.1579,70300.0],["2017-03-28",12.0968,12.3868,11.8297,12.3563,38700.0],["2017-03-29",12.2495,12.6768,12.2266,12.6234,33900.0],["2017-03-30",12.5318,12.8371,12.5318,12.8066,20500.0],["2017-03-31",12.6158,12.8066,12.5547,12.7532,25400.0],["2017-04-03",12.8142,13.0127,12.6692,12.9058,47400.0],["2017-04-04",12.8677,13.0508,12.8219,13.0356,25000.0],["2017-04-05",13.0508,13.0661,12.4632,13.005,36000.0],["2017-04-06",13.1119,13.2187,13.0127,13.15,57600.0],["2017-04-07",13.0585,13.2493,12.4937,13.0737,16300.0],["2017-04-10",13.0737,13.1271,12.654,12.9058,10900.0],["2017-04-11",12.9211,13.1577,12.8905,13.1348,35600.0],["2017-04-12",13.0508,13.2035,12.7074,12.7455,24400.0],["2017-04-13",12.6463,12.7913,12.57,12.654,28300.0],["2017-04-17",12.5471,12.7913,12.5013,12.6692,28000.0],["2017-04-18",12.6082,13.0966,12.6082,13.005,12400.0],["2017-04-19",13.0203,13.089,12.9058,13.0356,67900.0],["2017-04-20",13.1271,13.379,12.944,13.0585,33300.0],["2017-04-21",12.9516,13.0966,12.6921,12.7837,40300.0],["2017-04-24",12.9669,13.1577,12.6845,12.8524,33900.0],["2017-04-25",12.9134,13.0432,12.7532,12.9287,37600.0],["2017-04-26",12.9669,13.15,12.944,13.0279,59800.0],["2017-04-27",13.0279,13.1271,12.8524,12.9363,53400.0],["2017-04-28",12.944,13.0508,12.5853,12.6616,52100.0],["2017-05-01",12.8219,12.9516,12.6311,12.6997,37300.0],["2017-05-02",12.7684,12.7837,12.5166,12.6005,24800.0],["2017-05-03",12.5395,12.6311,12.4021,12.5242,56100.0],["2017-05-04",12.654,12.7761,12.5242,12.6616,26000.0],["2017-05-05",12.5471,12.7226,12.5471,12.6311,23900.0],["2017-05-08",12.486,12.7684,12.486,12.6311,43200.0],["2017-05-09",12.6845,12.6845,12.5166,12.6387,24900.0],["2017-05-10",12.6234,12.7303,12.5013,12.654,21500.0],["2017-05-11",12.6004,12.7611,12.409,12.7305,37000.0],["2017-05-12",12.6157,12.6233,12.3018,12.3784,19200.0],["2017-05-15",12.4243,12.6922,12.3477,12.4396,22000.0],["2017-05-16",12.4626,12.6463,12.3631,12.6233,16600.0],["2017-05-17",12.3631,12.3707,11.9573,12.0415,27100.0],["2017-05-18",12.3478,12.3478,12.0186,12.0492,16600.0],["2017-05-19",12.0186,12.2635,11.965,11.9726,32800.0],["2017-05-22",12.0645,12.2635,12.0033,12.1717,12700.0],["2017-05-23",12.1793,12.2942,12.0186,12.2942,13200.0],["2017-05-24",12.2942,12.5621,12.0569,12.2482,20500.0],["2017-05-25",12.2712,12.2942,11.9344,12.1411,14900.0],["2017-05-26",12.2482,12.4779,12.0415,12.2329,9400.0],["2017-05-30",12.21,12.5544,11.9267,12.1411,33300.0],["2017-05-31",12.2176,12.83,12.1334,12.1946,17900.0],["2017-06-01",12.2942,12.7458,12.1564,12.4166,14700.0],["2017-06-02",12.4243,13.0367,12.4243,12.7841,23700.0],["2017-06-05",12.7152,12.7229,12.409,12.5544,16600.0],["2017-06-06",12.4549,12.608,12.3324,12.4932,10600.0],["2017-06-07",12.3248,12.7075,12.2865,12.3937,9700.0],["2017-06-08",12.4013,12.9066,12.4013,12.7458,21000.0],["2017-06-09",13.0291,13.098,12.8224,12.9525,41700.0],["2017-06-12",13.0061,13.098,12.6922,12.9066,21600.0],["2017-06-13",12.9295,13.1286,12.6769,12.9219,21100.0],["2017-06-14",12.9142,13.1669,12.9142,13.1056,57400.0],["2017-06-15",13.0367,13.1668,13.0291,13.098,16800.0],["2017-06-16",13.0061,13.1515,12.8224,13.0137,103900.0],["2017-06-19",13.0137,13.2893,12.631,13.1515,40000.0],["2017-06-20",13.1362,13.2281,12.7917,13.0061,19900.0],["2017-06-21",13.0214,13.0214,12.5544,12.6386,33300.0],["2017-06-22",12.6693,12.8913,12.3937,12.5621,21700.0],["2017-06-23",12.5774,12.9984,12.3018,12.9295,115000.0],["2017-06-26",12.9066,13.2204,12.4013,12.4013,49500.0],["2017-06-27",12.4166,12.7535,12.4166,12.4396,44100.0],["2017-06-28",12.5238,12.9372,11.6129,12.6693,50600.0],["2017-06-29",12.7152,13.0137,12.5162,12.6769,19000.0],["2017-06-30",12.6922,13.2128,12.5162,12.5927,31700.0],["2017-07-03",12.6157,12.9602,12.6157,12.8147,8100.0],["2017-07-05",12.7688,12.9755,12.631,12.9219,20100.0],["2017-07-06",12.8606,12.9372,12.6463,12.7917,9600.0],["2017-07-07",13.0061,13.0444,12.8224,12.9984,12600.0],["2017-07-10",12.8989,12.9908,12.8224,12.8989,7900.0],["2017-07-11",12.5009,12.8377,12.5009,12.8224,16200.0],["2017-07-12",12.83,13.0597,12.83,13.0137,14300.0],["2017-07-13",12.9908,12.9908,12.83,12.9142,4100.0],["2017-07-14",12.8377,13.1133,12.8377,13.0597,4500.0],["2017-07-17",12.9831,12.9831,12.8224,12.8913,6900.0],["2017-07-18",12.7917,12.8989,12.7075,12.83,24100.0],["2017-07-19",12.8224,12.8224,12.2635,12.7917,4900.0],["2017-07-20",12.7841,12.9295,12.6693,12.7917,9100.0],["2017-07-21",13.2434,13.2434,12.4473,12.631,21800.0],["2017-07-24",12.6463,12.8836,12.5162,12.5391,35500.0],["2017-07-25",12.654,13.0137,12.5774,12.876,18900.0],["2017-07-26",12.9908,13.2664,12.8606,12.9908,15500.0],["2017-07-27",13.0367,13.1209,12.6922,12.9525,8000.0],["2017-07-28",12.9602,13.0214,12.876,12.9142,5800.0],["2017-07-31",13.274,13.274,12.8377,12.9295,12400.0],["2017-08-01",13.0137,13.1439,12.9295,13.1439,15200.0],["2017-08-02",13.0826,13.1286,12.9755,13.0673,10400.0],["2017-08-03",13.052,13.0826,12.7917,12.8453,6800.0],["2017-08-04",12.853,13.1209,12.853,12.8606,18300.0],["2017-08-07",12.9755,12.9755,12.6999,12.7075,12300.0],["2017-08-08",12.7382,13.0137,12.7382,12.9372,68600.0],["2017-08-09",12.7994,12.8989,12.7535,12.7841,16700.0],["2017-08-10",12.7841,12.8455,12.7073,12.715,24400.0],["2017-08-11",12.8071,12.8071,12.4539,12.5307,9900.0],["2017-08-14",12.6996,12.6996,12.5384,12.6152,12900.0],["2017-08-15",12.6612,12.7073,12.5,12.692,22300.0],["2017-08-16",12.6843,12.8071,12.6075,12.6305,11600.0],["2017-08-17",12.5768,12.6612,12.3234,12.4232,14600.0],["2017-08-18",12.3157,12.5154,12.262,12.3541,24900.0],["2017-08-21",12.2697,12.5614,12.2697,12.5,11300.0],["2017-08-22",12.5,12.9223,12.4693,12.6229,34200.0],["2017-08-23",12.5307,12.7764,12.477,12.5538,14600.0],["2017-08-24",12.7303,12.9377,12.6689,12.8532,13600.0],["2017-08-25",12.8532,12.9684,12.8532,12.9223,4400.0],["2017-08-28",12.7918,13.0528,12.7918,12.8762,4900.0],["2017-08-29",12.6996,12.8225,12.6996,12.8225,2300.0],["2017-08-30",12.4923,12.7994,12.4923,12.6536,10000.0],["2017-08-31",12.6689,12.7841,12.3925,12.6612,12300.0],["2017-09-01",12.6612,12.8455,12.6459,12.7227,16800.0],["2017-09-05",12.6305,12.6305,12.5461,12.5461,10000.0],["2017-09-06",12.6305,12.6459,12.477,12.477,12400.0],["2017-09-07",12.5307,12.6459,12.4386,12.4846,7900.0],["2017-09-08",12.5384,12.6612,12.477,12.5077,3900.0],["2017-09-11",12.5845,12.6612,12.5307,12.6152,7200.0],["2017-09-12",12.6689,12.7687,12.6305,12.6612,63500.0],["2017-09-13",12.715,12.7994,12.5384,12.6996,20500.0],["2017-09-14",12.7534,12.7841,12.5998,12.6843,11900.0],["2017-09-15",12.7073,12.7611,12.477,12.6689,43900.0],["2017-09-18",12.5614,12.7457,12.5461,12.6843,20700.0],["2017-09-19",12.6612,12.7303,12.4923,12.523,19100.0],["2017-09-20",12.523,12.6075,12.3311,12.4309,35200.0],["2017-09-21",12.4539,12.5,12.3464,12.4002,24600.0],["2017-09-22",12.3772,12.6766,12.3772,12.5921,40700.0],["2017-09-25",12.5921,12.7303,12.4309,12.5154,38500.0],["2017-09-26",12.4846,12.5537,12.4309,12.477,44700.0],["2017-09-27",12.5154,12.7073,12.5154,12.5921,59800.0],["2017-09-28",12.6382,12.8378,12.6075,12.715,86900.0],["2017-09-29",12.7457,12.9223,12.6766,12.7841,29400.0],["2017-10-02",12.7918,13.0528,12.7918,13.0144,27400.0],["2017-10-03",13.0375,13.0528,12.8993,13.0144,23900.0],["2017-10-04",13.0375,13.0528,13.0068,13.0375,15200.0],["2017-10-05",13.0605,13.168,13.0221,13.0451,20100.0],["2017-10-06",13.0375,13.168,13.0375,13.145,21100.0],["2017-10-09",13.1834,13.2064,12.9453,13.1066,18400.0],["2017-10-10",13.1757,13.1757,12.6766,13.0682,21100.0],["2017-10-11",12.9837,13.1219,12.9837,13.0144,41000.0],["2017-10-12",13.0835,13.0912,12.953,12.953,10900.0],["2017-10-13",12.9607,13.1296,12.8993,13.0759,9000.0],["2017-10-16",13.0835,13.1526,13.0835,13.1219,43000.0],["2017-10-17",13.1143,13.1526,12.9223,13.0221,9000.0],["2017-10-18",13.0451,13.0451,12.8609,12.9146,12300.0],["2017-10-19",12.8762,13.4598,12.8762,13.0375,15700.0],["2017-10-20",13.0528,13.2064,12.8686,13.191,18000.0],["2017-10-23",13.1757,13.1757,12.9223,13.0375,6900.0],["2017-10-24",13.0989,13.3369,12.9453,12.9837,11300.0],["2017-10-25",12.9377,12.953,12.8993,12.953,3500.0],["2017-10-26",12.9453,13.0375,12.8685,12.953,17900.0],["2017-10-27",12.9146,13.0144,12.8302,12.953,16800.0],["2017-10-30",12.7841,12.8225,12.6228,12.6382,9900.0],["2017-10-31",12.692,12.692,12.5845,12.6382,18600.0],["2017-11-01",12.7073,12.738,12.5921,12.692,8100.0],["2017-11-02",12.6996,12.976,12.692,12.953,8200.0],["2017-11-03",12.8762,13.2064,12.8609,13.0912,400300.0],["2017-11-06",13.1296,13.2832,12.9069,13.1834,108400.0],["2017-11-07",13.191,13.2755,12.9453,13.0528,26800.0],["2017-11-08",12.9684,13.0912,12.8148,12.9069,19900.0],["2017-11-09",12.8148,13.0144,12.6689,12.8916,19900.0],["2017-11-10",12.9146,13.36,12.7994,12.7994,6000.0],["2017-11-13",12.7457,13.1066,12.7073,12.9837,15800.0],["2017-11-14",13.0223,13.2459,12.9143,13.1302,6200.0],["2017-11-15",13.0454,13.2613,13.0223,13.1611,16300.0],["2017-11-16",13.2227,13.3075,13.0454,13.1071,28300.0],["2017-11-17",13.0454,13.2459,12.9991,13.1302,8800.0],["2017-11-20",13.1842,13.2304,12.9991,13.0685,14800.0],["2017-11-21",13.1379,13.2613,13.0608,13.215,14200.0],["2017-11-22",13.3075,13.3461,13.0377,13.0608,25100.0],["2017-11-24",13.1148,13.5928,12.8681,13.1225,4400.0],["2017-11-27",13.3769,13.3846,13.0146,13.0146,3800.0],["2017-11-28",13.0685,13.1456,12.9298,13.084,13700.0],["2017-11-29",13.084,13.4155,13.084,13.4078,186800.0],["2017-11-30",13.4155,13.6082,13.3846,13.4309,39800.0],["2017-12-01",13.4155,13.6005,13.2613,13.4695,34300.0],["2017-12-04",13.5697,13.8241,13.4849,13.4926,51000.0],["2017-12-05",13.562,13.6391,13.4772,13.4849,23000.0],["2017-12-06",13.4617,13.5388,13.3769,13.5003,16700.0],["2017-12-07",13.454,13.9398,13.454,13.801,33800.0],["2017-12-08",13.8704,13.9552,13.8164,13.8935,29700.0],["2017-12-11",13.9012,14.2559,13.693,13.747,21500.0],["2017-12-12",13.8164,13.8318,13.6391,13.6776,14900.0],["2017-12-13",13.747,13.7624,12.7833,13.6622,28100.0],["2017-12-14",13.7008,13.7008,13.2459,13.4386,39400.0],["2017-12-15",13.4155,13.7702,13.4155,13.6622,97300.0],["2017-12-18",13.747,13.8858,13.6159,13.6622,29400.0],["2017-12-19",13.693,13.693,12.1356,13.5774,13200.0],["2017-12-20",13.6237,13.6237,13.4309,13.4617,14400.0],["2017-12-21",13.4772,13.5697,13.1533,13.4926,67200.0],["2017-12-22",13.4926,13.508,13.1996,13.2304,27900.0],["2017-12-26",13.3384,13.5234,13.0377,13.0762,20900.0],["2017-12-27",13.1456,13.3075,12.976,12.976,19100.0],["2017-12-28",13.0531,13.1842,12.9914,12.9914,15200.0],["2017-12-29",12.9991,13.1996,12.8604,12.8758,17700.0],["2018-01-02",12.8758,13.3692,12.7216,12.7447,44300.0],["2018-01-03",12.737,12.9529,12.552,12.9375,22500.0],["2018-01-04",13.0377,13.4155,13.03,13.2844,28200.0],["2018-01-05",13.2921,13.6545,13.2921,13.5543,33700.0],["2018-01-08",13.4926,13.7239,13.4309,13.6159,19400.0],["2018-01-09",13.6082,13.8087,13.5234,13.6699,11100.0],["2018-01-10",13.6622,14.1865,13.6622,14.1017,14300.0],["2018-01-11",14.1171,14.4795,13.9552,14.3407,103900.0],["2018-01-12",14.4795,14.7262,14.2482,14.3484,31100.0],["2018-01-16",14.6105,14.8804,14.4255,14.4795,18400.0],["2018-01-17",14.4409,14.6183,14.3253,14.4409,17400.0],["2018-01-18",14.5257,14.5874,14.3561,14.387,25200.0],["2018-01-19",14.3407,14.5874,14.3099,14.4101,20100.0],["2018-01-22",14.387,14.518,14.3407,14.4486,5500.0],["2018-01-23",14.4641,14.4641,14.1557,14.1942,8900.0],["2018-01-24",14.1171,14.4024,13.6776,13.6776,20900.0],["2018-01-25",13.7085,13.8858,13.3538,13.4232,32000.0],["2018-01-26",13.3615,13.6314,13.1456,13.5234,18800.0],["2018-01-29",13.5234,13.6391,13.5234,13.5928,24600.0],["2018-01-30",13.5697,14.0554,13.5697,14.0246,51100.0],["2018-01-31",14.0785,14.2173,14.0477,14.0477,12700.0],["2018-02-01",14.0554,14.2096,13.9706,14.1942,11200.0],["2018-02-02",14.1711,14.1711,13.7008,13.8087,29900.0],["2018-02-05",13.7624,13.7624,12.6676,13.3846,26600.0],["2018-02-06",13.084,13.4155,13.084,13.2536,34400.0],["2018-02-07",13.4926,13.6314,13.2073,13.2227,32800.0],["2018-02-08",13.2304,13.2613,12.922,13.1071,24600.0],["2018-02-09",13.2227,13.3769,13.0531,13.2844,37800.0],["2018-02-12",13.3075,13.4232,13.1148,13.2613,26100.0],["2018-02-13",13.1996,13.3538,13.1533,13.2536,32100.0],["2018-02-14",13.1994,13.4471,13.1994,13.3232,18600.0],["2018-02-15",13.3233,13.6174,13.2691,13.571,15500.0],["2018-02-16",13.4626,13.7026,13.4626,13.5632,8300.0],["2018-02-20",13.54,13.54,13.3155,13.3852,23200.0],["2018-02-21",13.3774,13.6716,13.3774,13.4549,7900.0],["2018-02-22",13.5013,13.5013,13.3387,13.4084,18200.0],["2018-02-23",13.4394,13.5787,13.3542,13.4549,12100.0],["2018-02-26",13.4936,13.5865,13.4626,13.5555,10000.0],["2018-02-27",13.54,13.6639,13.2768,13.3078,30300.0],["2018-02-28",13.362,13.3929,13.1607,13.1762,46600.0],["2018-03-01",13.0987,13.4394,13.0678,13.3155,14700.0],["2018-03-02",13.1916,13.509,13.0987,13.4394,26600.0],["2018-03-05",13.4316,13.5632,13.362,13.4239,59200.0],["2018-03-06",13.4858,13.6561,13.3155,13.6174,39100.0],["2018-03-07",13.5013,14.3529,13.4549,14.0432,26100.0],["2018-03-08",14.0432,14.5387,13.8729,14.2368,33900.0],["2018-03-09",14.2445,14.4226,14.0742,14.3451,26600.0],["2018-03-12",14.3993,15.3283,14.2058,14.3064,13600.0],["2018-03-13",14.3219,14.3606,14.1593,14.198,21500.0],["2018-03-14",14.2213,14.3297,14.0974,14.26,36600.0],["2018-03-15",14.3219,14.5,14.1593,14.3684,13600.0],["2018-03-16",14.3606,14.6703,14.2987,14.6625,43000.0],["2018-03-19",14.6625,15.0651,14.6625,14.9335,26300.0],["2018-03-20",14.887,14.9025,14.4922,14.5232,21800.0],["2018-03-21",14.5309,14.9335,14.3761,14.6006,17400.0],["2018-03-22",14.5,14.5851,14.3219,14.3684,26200.0],["2018-03-23",14.3606,14.5,14.0974,14.0974,30600.0],["2018-03-26",14.2135,14.5929,14.2058,14.5309,26200.0],["2018-03-27",14.3916,14.6083,14.1361,14.2135,20900.0],["2018-03-28",14.2677,14.2677,14.1516,14.1826,45300.0],["2018-03-29",14.2832,14.6858,14.2832,14.6006,67400.0],["2018-04-02",14.6006,14.8096,14.0664,14.2135,20100.0],["2018-04-03",14.2987,14.2987,13.8729,14.0355,21000.0],["2018-04-04",13.9348,14.3529,13.9348,14.26,17400.0],["2018-04-05",14.3451,14.3451,13.8884,14.1903,10800.0],["2018-04-06",14.1051,14.2522,13.989,14.1206,23700.0],["2018-04-09",14.1748,14.7864,13.9968,14.0897,33800.0],["2018-04-10",14.229,14.6006,14.0122,14.4613,15800.0],["2018-04-11",14.8251,15.5528,14.2755,14.3142,8400.0],["2018-04-12",14.3916,15.2199,14.3838,14.3916,5800.0],["2018-04-13",14.438,14.5696,14.2135,14.469,11000.0],["2018-04-16",14.5,14.7012,14.4922,14.6316,11300.0],["2018-04-17",14.6316,14.8096,14.5542,14.6393,13500.0],["2018-04-18",14.6316,14.7942,14.5232,14.5542,8600.0],["2018-04-19",14.5542,14.7245,14.5542,14.6471,9600.0],["2018-04-20",14.5232,14.6625,14.5232,14.6161,13700.0],["2018-04-23",14.6703,14.8638,14.5696,14.6006,8000.0],["2018-04-24",14.6935,14.7942,14.5851,14.709,19200.0],["2018-04-25",14.7477,14.7554,14.5232,14.5696,9200.0],["2018-04-26",14.5155,14.7167,14.3838,14.4535,17000.0],["2018-04-27",14.4922,14.5542,14.2445,14.26,17700.0],["2018-04-30",14.2445,14.2445,14.0045,14.0045,13500.0],["2018-05-01",13.9735,14.1516,13.9116,14.1439,18500.0],["2018-05-02",14.3838,14.3838,14.1051,14.198,22200.0],["2018-05-03",14.1516,14.2368,13.9735,13.9968,11700.0],["2018-05-04",13.989,14.3374,13.989,14.3297,16600.0],["2018-05-07",14.3142,14.5154,14.3142,14.4148,26400.0],["2018-05-08",14.4148,14.438,14.2909,14.4226,9600.0],["2018-05-09",14.5309,14.8096,14.3684,14.6858,25100.0],["2018-05-10",14.709,14.8019,14.5542,14.5696,9500.0],["2018-05-11",14.4922,14.5929,14.4303,14.4535,6300.0],["2018-05-14",14.2902,14.3213,14.0803,14.0803,17400.0],["2018-05-15",14.1036,14.3835,14.0725,14.0959,10200.0],["2018-05-16",14.127,14.2747,14.127,14.1814,14600.0],["2018-05-17",14.2436,14.3835,14.1969,14.3524,15800.0],["2018-05-18",14.4613,14.4691,14.3447,14.4457,15900.0],["2018-05-21",14.3835,14.6945,14.3835,14.6168,15900.0],["2018-05-22",14.6401,14.7723,14.6246,14.7023,14600.0],["2018-05-23",14.6945,14.7801,14.539,14.6945,20300.0],["2018-05-24",14.7567,14.8578,14.609,14.8112,9000.0],["2018-05-25",14.7956,14.9667,14.6634,14.7645,4200.0],["2018-05-29",14.7412,14.7412,14.5313,14.5779,10300.0],["2018-05-30",14.679,14.9433,14.5935,14.8034,16900.0],["2018-05-31",14.8734,14.9278,14.6557,14.679,12600.0],["2018-06-01",14.679,14.85,14.6323,14.6868,13200.0],["2018-06-04",14.7101,14.8112,14.438,14.4535,17400.0],["2018-06-05",14.5002,14.7023,14.298,14.3913,62300.0],["2018-06-06",14.3835,14.6712,14.3447,14.5546,29300.0],["2018-06-07",14.7956,14.8734,14.4768,14.8734,71800.0],["2018-06-08",14.8345,15.472,14.8345,15.3165,229100.0],["2018-06-11",15.472,15.5109,15.1766,15.2155,16000.0],["2018-06-12",15.2854,15.3088,14.8889,14.9744,25700.0],["2018-06-13",14.9667,15.231,14.9122,14.9822,36300.0],["2018-06-14",15.0211,15.0211,14.9045,14.9822,16800.0],["2018-06-15",14.9045,15.2466,14.7956,15.1688,48400.0],["2018-06-18",15.0677,15.3476,15.0444,15.3321,14500.0],["2018-06-19",15.301,15.4176,15.0677,15.301,15800.0],["2018-06-20",15.3321,15.4876,15.2466,15.3865,37500.0],["2018-06-21",15.1377,15.4643,15.1377,15.3243,15500.0],["2018-06-22",15.4254,15.612,15.1766,15.3787,109500.0],["2018-06-25",15.2155,15.4409,15.1921,15.231,12900.0],["2018-06-26",15.2543,15.3165,14.99,15.0755,21100.0],["2018-06-27",15.0211,15.0211,14.749,14.7723,29700.0],["2018-06-28",14.8734,14.8889,14.7256,14.7567,20300.0],["2018-06-29",14.9511,15.0444,14.7179,14.7878,23900.0],["2018-07-02",14.9045,15.2699,14.8034,15.1455,18600.0],["2018-07-03",15.301,15.3554,15.0366,15.1766,25300.0],["2018-07-05",15.1066,15.3476,15.1066,15.2854,17400.0],["2018-07-06",15.2232,15.3165,15.0833,15.2543,16700.0],["2018-07-09",15.2854,15.3943,15.2854,15.2932,19900.0],["2018-07-10",15.2388,15.4254,15.1688,15.1999,14100.0],["2018-07-11",15.2232,15.2932,15.1066,15.1377,19000.0],["2018-07-12",15.2232,15.2232,14.8811,14.92,8800.0],["2018-07-13",14.8889,15.0211,14.438,14.6557,13300.0],["2018-07-16",14.8189,14.9122,14.7723,14.8734,38700.0],["2018-07-17",14.9356,15.1455,14.9356,15.1144,21300.0],["2018-07-18",15.1222,15.2388,15.1222,15.1999,6400.0],["2018-07-19",15.2388,15.2388,15.0444,15.0911,9700.0],["2018-07-20",15.0833,15.0988,14.9433,14.9511,26700.0],["2018-07-23",14.9278,15.0444,14.7801,14.9433,36000.0],["2018-07-24",14.9278,14.9589,14.8189,14.8811,9500.0],["2018-07-25",14.7179,14.8345,14.7023,14.7645,12300.0],["2018-07-26",14.8734,14.8734,14.8034,14.8189,6800.0],["2018-07-27",14.7723,14.8423,14.3835,14.6634,31100.0],["2018-07-30",14.7101,15.0522,14.1581,14.8656,13500.0],["2018-07-31",14.7878,15.1299,14.7878,15.0211,14500.0],["2018-08-01",14.8811,15.1066,14.8734,14.9978,8300.0],["2018-08-02",14.9589,15.1299,14.9433,14.9433,6000.0],["2018-08-03",14.8734,15.0911,14.7723,14.7801,9900.0],["2018-08-06",14.92,14.9278,14.7723,14.8189,5100.0],["2018-08-07",14.9667,14.9667,14.7956,14.8811,7300.0],["2018-08-08",14.9744,14.9744,14.7723,14.7878,50500.0],["2018-08-09",14.7412,14.9045,14.7101,14.7334,17500.0],["2018-08-10",14.6634,14.8811,14.6634,14.7801,4600.0],["2018-08-13",14.6479,14.7023,14.6479,14.6557,7000.0],["2018-08-14",14.8118,14.8509,14.5854,14.6713,59800.0],["2018-08-15",14.6244,14.929,14.4917,14.5151,22000.0],["2018-08-16",14.601,14.9992,14.5698,14.6791,22500.0],["2018-08-17",14.601,15.1476,12.9847,14.8274,6500.0],["2018-08-20",14.5698,14.8196,14.5385,14.765,7400.0],["2018-08-21",14.804,14.8665,14.7259,14.7337,24300.0],["2018-08-22",14.7806,15.0695,14.6401,14.7806,53800.0],["2018-08-23",14.7572,15.0461,14.7572,14.8821,12900.0],["2018-08-24",14.8821,14.8821,14.6713,14.7337,18400.0],["2018-08-27",14.7884,14.804,14.6244,14.6947,54000.0],["2018-08-28",14.6869,14.7806,14.4683,14.4917,14400.0],["2018-08-29",14.6479,14.6479,14.2575,14.4917,6700.0],["2018-08-30",14.5073,14.5385,14.4136,14.4839,8400.0],["2018-08-31",14.5464,14.6869,14.5464,14.6713,24800.0],["2018-09-04",14.6713,14.7884,14.6479,14.7259,17100.0],["2018-09-05",14.7181,14.804,14.5307,14.7181,27300.0],["2018-09-06",14.6088,14.7494,14.562,14.6557,4300.0],["2018-09-07",14.6479,14.8431,14.4995,14.6166,3800.0],["2018-09-10",14.5854,14.8431,14.5854,14.8431,10000.0],["2018-09-11",14.8196,14.9602,14.6557,14.6791,5200.0],["2018-09-12",14.6322,14.8274,14.4917,14.5385,8800.0],["2018-09-13",14.7103,14.765,14.4448,14.4448,3600.0],["2018-09-14",14.4683,14.6088,14.3277,14.3277,12100.0],["2018-09-17",14.4058,14.4058,14.1091,14.1716,10400.0],["2018-09-18",14.2497,14.2497,13.9217,13.9842,12400.0],["2018-09-19",13.9529,14.3199,13.9529,14.0623,22500.0],["2018-09-20",14.1638,14.4214,14.0935,14.2497,12600.0],["2018-09-21",14.2106,14.4527,14.2106,14.3355,57100.0],["2018-09-24",14.3355,14.3355,14.0779,14.1794,10300.0],["2018-09-25",14.1794,14.2106,14.0623,14.1013,12000.0],["2018-09-26",14.1091,14.2028,13.9217,13.9686,11500.0],["2018-09-27",13.8983,14.1325,13.7734,13.828,10400.0],["2018-09-28",13.828,14.0154,13.828,13.9139,7900.0],["2018-10-01",13.9998,13.9998,13.7109,13.7577,10600.0],["2018-10-02",13.7421,13.7421,13.5079,13.6328,494900.0],["2018-10-03",13.6875,14.0232,13.6875,13.992,17100.0],["2018-10-04",13.9842,14.2184,13.8749,14.0545,19900.0],["2018-10-05",14.1325,14.3043,13.7968,13.8592,16500.0],["2018-10-08",13.8592,14.2653,13.8592,14.2106,15200.0],["2018-10-09",14.2184,14.234,14.0388,14.1481,41100.0],["2018-10-10",14.1481,14.1481,13.9139,13.9217,18000.0],["2018-10-11",13.8592,14.0154,13.5469,13.5547,21200.0],["2018-10-12",13.7187,13.7187,13.3986,13.5001,27600.0],["2018-10-15",13.5703,13.7421,13.5079,13.5313,9300.0],["2018-10-16",13.5547,13.7656,13.3595,13.625,23500.0],["2018-10-17",13.5235,13.7656,13.5079,13.6953,9800.0],["2018-10-18",13.7031,13.7187,13.1878,13.5547,15500.0],["2018-10-19",13.2112,13.5782,12.9848,12.9848,21900.0],["2018-10-22",12.9926,13.0784,12.7037,12.7974,127300.0],["2018-10-23",12.6412,12.7895,12.5475,12.7271,10700.0],["2018-10-24",12.7193,12.7505,12.243,12.2976,112700.0],["2018-10-25",12.407,12.6256,11.9072,12.61,26100.0],["2018-10-26",12.5163,13.1331,12.2352,12.485,9700.0],["2018-10-29",12.4928,12.6256,12.4694,12.6022,17800.0],["2018-10-30",12.5943,12.7193,12.3601,12.5319,14100.0],["2018-10-31",12.6412,12.7271,12.2976,12.5865,38500.0],["2018-11-01",12.7193,12.9535,12.7115,12.9067,13200.0],["2018-11-02",12.9145,13.0472,12.7974,12.8676,9300.0],["2018-11-05",12.8754,13.1565,12.8208,12.8208,10600.0],["2018-11-06",12.8442,13.18,12.8052,12.8832,5500.0],["2018-11-07",12.9691,13.1956,12.5553,12.8286,20900.0],["2018-11-08",12.7661,12.9301,12.5006,12.7661,78200.0],["2018-11-09",12.6959,13.2736,12.6959,13.016,34800.0],["2018-11-12",12.9847,12.9847,12.6646,12.8286,6700.0],["2018-11-13",12.8676,12.8832,12.6178,12.688,8200.0],["2018-11-14",12.7193,12.7895,12.5553,12.688,24300.0],["2018-11-15",12.6566,12.9707,12.6566,12.9471,9900.0],["2018-11-16",12.9157,13.0257,12.688,12.688,10000.0],["2018-11-19",12.688,12.9314,12.5781,12.5781,12000.0],["2018-11-20",12.5781,12.7744,12.5624,12.6252,18600.0],["2018-11-21",12.6331,13.3476,12.5624,12.7116,7100.0],["2018-11-23",12.5938,12.9471,12.5703,12.9393,4100.0],["2018-11-26",12.955,12.955,12.5624,12.5624,14500.0],["2018-11-27",12.5467,12.7273,12.4603,12.4996,11500.0],["2018-11-28",12.5624,12.8843,12.5624,12.6174,9900.0],["2018-11-29",12.6174,12.9628,12.5624,12.586,9900.0],["2018-11-30",12.688,12.9707,12.5232,12.5624,26100.0],["2018-12-03",12.6723,13.0414,12.5624,12.5703,8000.0],["2018-12-04",12.5624,12.6331,11.9736,11.9893,20800.0],["2018-12-06",11.8636,12.0756,11.6752,11.9657,16800.0],["2018-12-07",12.4682,12.5781,11.793,11.9579,7800.0],["2018-12-10",12.005,12.4132,11.8008,12.0913,7500.0],["2018-12-11",11.7773,12.2562,11.7773,11.8715,3800.0],["2018-12-12",12.2955,12.4132,11.9264,12.0128,8400.0],["2018-12-13",12.1306,12.1306,11.3376,11.3454,46200.0],["2018-12-14",11.2748,11.369,10.9372,11.0785,38000.0],["2018-12-17",11.6202,11.6202,10.207,10.3483,42600.0],["2018-12-18",10.1677,11.2826,10.1677,11.1177,70800.0],["2018-12-19",11.0706,11.2748,10.9921,11.0942,38800.0],["2018-12-20",11.0863,11.4632,10.8037,11.1963,26300.0],["2018-12-21",11.1963,11.6281,11.0471,11.314,49100.0],["2018-12-24",11.1099,11.3062,11.0314,11.0706,9800.0],["2018-12-26",11.157,11.95,11.157,11.4082,38800.0],["2018-12-27",11.2905,11.4397,10.8979,10.9843,94400.0],["2018-12-28",11.0,11.3768,11.0,11.1334,27900.0],["2018-12-31",11.1727,11.8872,11.0314,11.4161,42600.0],["2019-01-02",11.424,11.895,11.3768,11.7694,13700.0],["2019-01-03",11.6202,11.9343,11.4789,11.4789,7400.0],["2019-01-04",11.6438,11.7616,11.5182,11.7302,18900.0],["2019-01-07",11.6595,11.8715,11.369,11.5731,9200.0],["2019-01-08",11.6281,11.9343,11.4868,11.6831,9100.0],["2019-01-09",11.6202,12.1384,11.4711,11.7459,9100.0],["2019-01-10",11.6595,11.8558,11.4632,11.4711,13800.0],["2019-01-11",11.424,11.6202,11.1963,11.2905,47000.0],["2019-01-14",11.212,12.1698,11.1727,11.1963,14500.0],["2019-01-15",11.0157,11.5417,11.0157,11.5103,171200.0],["2019-01-16",11.5574,11.9657,11.3454,11.6909,23400.0],["2019-01-17",11.6124,11.7145,11.5653,11.6202,22900.0],["2019-01-18",11.6202,12.005,11.4789,11.7145,14500.0],["2019-01-22",11.6359,11.9264,11.5339,11.738,34100.0],["2019-01-23",11.7537,12.0128,11.6045,11.8558,10400.0],["2019-01-24",11.7773,12.0913,11.581,11.9579,107200.0],["2019-01-25",12.0128,12.1698,11.7773,11.9736,8800.0],["2019-01-28",11.8636,12.0521,11.8165,11.9579,28100.0],["2019-01-29",12.0442,12.0442,11.793,11.793,7600.0],["2019-01-30",11.7851,12.107,11.7537,12.0913,18500.0],["2019-01-31",12.0913,12.1384,11.6359,11.6988,28200.0],["2019-02-01",11.7066,12.4682,10.9921,12.1541,86600.0],["2019-02-04",11.8165,12.1698,11.7459,12.0599,45500.0],["2019-02-05",11.9657,12.0913,11.8165,11.8165,17000.0],["2019-02-06",11.8165,12.0521,11.7223,12.005,93300.0],["2019-02-07",12.0442,12.1698,11.9971,12.0678,10500.0],["2019-02-08",12.0521,12.0678,11.9343,11.9343,10700.0],["2019-02-11",11.8558,12.0835,11.8165,11.9343,18600.0],["2019-02-12",12.1227,12.1227,11.895,12.0128,15700.0],["2019-02-13",12.1227,12.4525,12.0678,12.2405,14400.0],["2019-02-14",12.6119,12.6119,12.0983,12.1694,17100.0],["2019-02-15",12.2405,12.6356,12.2405,12.2958,27500.0],["2019-02-19",12.1062,12.5092,12.1062,12.3274,13100.0],["2019-02-20",12.3274,12.3274,12.2326,12.2405,29600.0],["2019-02-21",12.2721,12.2721,12.2484,12.2484,4400.0],["2019-02-22",12.2563,12.6198,12.2484,12.3195,46800.0],["2019-02-25",12.5961,12.7304,12.3353,12.3353,23100.0],["2019-02-26",12.3511,12.6514,12.3511,12.4776,67200.0],["2019-02-27",12.446,12.5566,12.446,12.5013,24100.0],["2019-02-28",12.5408,12.6435,12.4065,12.446,19700.0],["2019-03-01",12.4855,12.6356,12.4855,12.5882,18100.0],["2019-03-04",12.5408,12.6119,12.3748,12.4302,14500.0],["2019-03-05",12.4381,12.6435,12.2879,12.4065,16100.0],["2019-03-06",12.3353,12.7146,12.1694,12.1694,36800.0],["2019-03-07",12.2247,12.2247,11.9955,11.9955,25200.0],["2019-03-08",11.9639,12.2326,11.9086,12.0034,27600.0],["2019-03-11",12.0271,12.2247,11.9639,12.2247,7100.0],["2019-03-12",12.2721,12.2721,12.0904,12.0983,4000.0],["2019-03-13",12.0983,12.1615,12.0113,12.1299,52200.0],["2019-03-14",12.2721,12.28,12.0983,12.1299,3500.0],["2019-03-15",12.1694,12.3986,12.1378,12.2958,65700.0],["2019-03-18",12.2721,12.446,12.2484,12.3274,6100.0],["2019-03-19",12.3827,12.4381,12.2484,12.2563,51400.0],["2019-03-20",12.5092,12.5171,12.1062,12.2405,6000.0],["2019-03-21",12.1931,12.2405,11.8928,11.9007,26900.0],["2019-03-22",11.8691,11.9955,11.4266,11.4582,26200.0],["2019-03-25",11.4582,11.7032,11.4582,11.5372,20900.0],["2019-03-26",11.5846,11.6953,11.4345,11.6162,111600.0],["2019-03-27",11.8296,11.8612,11.7269,11.8533,8200.0],["2019-03-28",11.8454,12.0667,11.719,11.9402,13200.0],["2019-03-29",11.9323,12.0983,11.7506,11.7822,23900.0],["2019-04-01",11.8217,12.0034,11.7664,11.9876,14400.0],["2019-04-02",11.9323,12.0351,11.798,12.0351,8100.0],["2019-04-03",12.0271,12.2405,12.0113,12.0113,3200.0],["2019-04-04",12.0113,12.1536,11.9797,12.0351,10600.0],["2019-04-05",12.043,12.1852,11.9718,12.1299,6300.0],["2019-04-08",12.122,12.1694,11.9718,11.9876,7200.0],["2019-04-09",11.7269,12.0904,11.7269,11.8296,4600.0],["2019-04-10",11.8217,12.0825,11.7822,12.0825,6100.0],["2019-04-11",12.0351,12.1773,11.9244,12.0034,9200.0],["2019-04-12",12.0825,12.2247,12.0113,12.1062,5300.0],["2019-04-15",12.0904,12.1773,11.9639,12.1378,8100.0],["2019-04-16",12.1694,12.2484,12.0351,12.0351,7500.0],["2019-04-17",11.9955,12.2089,11.9955,12.0034,6200.0],["2019-04-18",11.9481,12.1378,11.9481,12.1062,8500.0],["2019-04-22",12.0192,12.0509,11.9481,11.9481,5500.0],["2019-04-23",11.8612,12.1694,11.8612,11.8928,22800.0],["2019-04-24",11.8375,11.9718,11.8375,11.9402,32900.0],["2019-04-25",11.877,12.2247,11.8296,12.0983,13200.0],["2019-04-26",12.1773,12.6356,12.1773,12.5566,9300.0],["2019-04-29",12.3907,12.683,12.3669,12.683,9800.0],["2019-04-30",12.4539,12.6909,12.3274,12.5092,16800.0],["2019-05-01",12.3906,12.525,12.2484,12.2879,17100.0],["2019-05-02",12.5408,12.604,12.2879,12.4776,5100.0],["2019-05-03",12.5171,12.8648,12.5171,12.8648,8800.0],["2019-05-06",12.8411,12.9517,12.5961,12.6119,3600.0],["2019-05-07",12.77,12.8016,12.4302,12.525,7400.0],["2019-05-08",12.5803,12.7858,12.4223,12.4302,21400.0],["2019-05-09",12.6593,12.6593,12.4539,12.5013,4400.0],["2019-05-10",12.683,12.9833,12.683,12.77,3100.0],["2019-05-13",12.4855,13.0228,12.4065,12.4223,9100.0],["2019-05-14",12.683,12.683,12.28,12.4697,6300.0],["2019-05-15",12.3116,12.6435,12.3116,12.6435,11200.0],["2019-05-16",12.6912,12.9457,12.3334,12.8582,11400.0],["2019-05-17",12.731,12.8264,12.5242,12.564,11200.0],["2019-05-20",12.4606,12.7628,12.405,12.564,19100.0],["2019-05-21",12.6038,12.9059,12.6038,12.8582,18900.0],["2019-05-22",12.6356,12.7708,12.4129,12.6356,26200.0],["2019-05-23",12.3811,12.7151,12.3413,12.3573,13600.0],["2019-05-24",12.4924,12.6674,12.4209,12.6674,11800.0],["2019-05-28",12.556,12.7151,12.4606,12.4686,5300.0],["2019-05-29",12.3652,12.6276,12.2857,12.3016,18000.0],["2019-05-30",12.3413,12.5083,12.2062,12.2459,18600.0],["2019-05-31",12.1982,12.3811,12.1266,12.2062,20300.0],["2019-06-03",11.9517,12.3652,11.9517,12.1823,20100.0],["2019-06-04",12.5799,12.5799,12.2459,12.4845,9900.0],["2019-06-05",12.4209,12.7787,12.2459,12.3175,5700.0],["2019-06-06",12.5401,12.5401,12.2857,12.3254,4400.0],["2019-06-07",12.5163,12.5163,12.3891,12.4368,5400.0],["2019-06-10",12.4368,12.5322,12.2618,12.3493,34100.0],["2019-06-11",12.1425,12.397,12.1425,12.3413,11800.0],["2019-06-12",12.3732,12.3732,12.1823,12.1823,8500.0],["2019-06-13",12.1585,12.3334,12.1585,12.3016,115900.0],["2019-06-14",11.9835,12.6992,11.9835,12.6117,11900.0],["2019-06-17",12.6435,12.6674,12.3413,12.4129,7600.0],["2019-06-18",12.405,12.6515,12.3493,12.572,15600.0],["2019-06-19",12.6117,12.6276,12.5322,12.5481,4100.0],["2019-06-20",12.564,12.7389,12.5242,12.6038,6400.0],["2019-06-21",12.5322,12.7787,12.4924,12.6435,37900.0],["2019-06-24",12.5322,12.6833,11.8483,12.3254,61100.0],["2019-06-25",12.2539,12.564,12.1187,12.4447,5400.0],["2019-06-26",12.564,12.564,12.238,12.2539,4400.0],["2019-06-27",12.6276,12.6276,12.238,12.5481,68700.0],["2019-06-28",12.572,13.0809,12.572,12.9934,81700.0],["2019-07-01",13.065,13.065,12.8105,12.9218,11800.0],["2019-07-02",12.8741,12.8821,12.7787,12.8026,8600.0],["2019-07-03",12.898,12.9218,12.556,12.8821,2300.0],["2019-07-05",12.8821,12.9616,12.8662,12.9616,4500.0],["2019-07-08",12.6674,12.8662,12.6674,12.8662,2600.0],["2019-07-09",12.8264,13.0332,12.8185,12.9377,3500.0],["2019-07-10",12.9218,13.0093,12.7151,12.7708,13200.0],["2019-07-11",12.8582,12.9139,12.7469,12.8344,9700.0],["2019-07-12",12.7867,12.898,12.723,12.7469,43400.0],["2019-07-15",13.0729,13.0729,12.7389,12.8026,3900.0],["2019-07-16",12.7946,12.8344,12.5799,12.6594,4800.0],["2019-07-17",12.5401,12.8026,12.405,12.5322,22000.0],["2019-07-18",12.6992,12.9377,12.4527,12.7708,6600.0],["2019-07-19",12.6435,12.7469,12.5083,12.723,14000.0],["2019-07-22",12.6515,12.723,12.5799,12.723,19700.0],["2019-07-23",12.6912,12.8821,12.6594,12.8741,11900.0],["2019-07-24",12.6435,13.0332,12.6435,12.8662,6800.0],["2019-07-25",13.0332,13.0332,12.7469,13.0252,4000.0],["2019-07-26",12.9695,13.1206,12.8662,12.9218,12200.0],["2019-07-29",13.1206,13.1206,12.7787,12.9218,8100.0],["2019-07-30",12.9934,13.1206,12.9855,13.0491,12500.0],["2019-07-31",12.9775,13.1604,12.9616,13.0411,34500.0],["2019-08-01",13.065,13.0968,12.6833,12.6833,17600.0],["2019-08-02",12.6515,12.8344,12.5401,12.723,18500.0],["2019-08-05",12.4368,12.5958,12.1903,12.1982,27600.0],["2019-08-06",12.3016,12.4129,12.1266,12.2539,9300.0],["2019-08-07",12.3891,12.3891,12.0869,12.2459,22600.0],["2019-08-08",12.4765,12.6753,12.3652,12.3811,11700.0],["2019-08-09",12.4209,12.7787,12.2857,12.4129,9500.0],["2019-08-12",12.2221,12.3095,12.1823,12.1823,4600.0],["2019-08-13",12.397,12.397,12.23,12.3254,7000.0],["2019-08-14",12.0869,12.2539,12.0233,12.1664,19500.0],["2019-08-15",12.2464,12.2464,12.1264,12.1744,8200.0],["2019-08-16",12.2705,12.4626,12.2625,12.3185,7100.0],["2019-08-19",12.5346,12.6307,12.2865,12.3505,10800.0],["2019-08-20",12.3025,12.3025,12.1664,12.2304,9700.0],["2019-08-21",12.2464,12.3105,12.1344,12.2064,14200.0],["2019-08-22",12.2384,12.2705,12.0543,12.2144,25600.0],["2019-08-23",12.1744,12.1744,11.9263,11.9663,23800.0],["2019-08-26",12.0063,12.2304,11.9343,12.2304,10700.0],["2019-08-27",12.2785,12.2785,12.0223,12.1104,12000.0],["2019-08-28",12.1104,12.2945,12.1104,12.2945,12700.0],["2019-08-29",12.2865,12.5026,12.2865,12.3825,10500.0],["2019-08-30",12.5266,12.5746,12.2144,12.2945,13500.0],["2019-09-03",12.1984,12.3345,12.0944,12.1344,12400.0],["2019-09-04",12.1824,12.2144,12.0463,12.1264,11200.0],["2019-09-05",12.2705,12.4706,12.2705,12.3985,10800.0],["2019-09-06",12.4546,12.4546,12.3345,12.3505,5400.0],["2019-09-09",12.5266,12.6066,12.4466,12.5906,7700.0],["2019-09-10",12.6787,13.0068,12.6787,12.9748,12100.0],["2019-09-11",13.0789,13.231,12.9748,13.1429,25200.0],["2019-09-12",13.1509,13.391,13.1189,13.359,20300.0],["2019-09-13",13.343,13.6072,13.231,13.4391,21200.0],["2019-09-16",13.295,13.295,13.1429,13.1829,33600.0],["2019-09-17",12.9908,13.1349,12.9908,13.0709,12900.0],["2019-09-18",13.0789,13.0789,12.7187,12.7427,37000.0],["2019-09-19",12.8228,12.9508,12.6307,12.6787,8800.0],["2019-09-20",12.6307,12.6547,12.2785,12.3665,63800.0],["2019-09-23",12.3585,12.4225,12.2705,12.3585,25400.0],["2019-09-24",12.3665,12.6146,12.3665,12.4626,178900.0],["2019-09-25",12.3665,12.5666,12.3665,12.5026,19700.0],["2019-09-26",12.4946,12.6066,12.4305,12.5026,11700.0],["2019-09-27",12.4305,12.5106,12.3585,12.3825,61600.0],["2019-09-30",12.4065,12.5106,12.3265,12.3345,19000.0],["2019-10-01",12.3985,12.4065,12.1344,12.1344,26100.0],["2019-10-02",12.1504,12.1984,12.0864,12.1344,16800.0],["2019-10-03",12.0543,12.1744,12.0143,12.1424,20400.0],["2019-10-04",12.2945,12.3265,12.2304,12.3025,17200.0],["2019-10-07",12.3105,12.4546,12.2064,12.2705,28500.0],["2019-10-08",12.2464,12.3425,12.2464,12.2545,14800.0],["2019-10-09",12.2785,12.4065,12.2785,12.3505,20400.0],["2019-10-10",12.4145,12.4466,12.3985,12.4225,22400.0],["2019-10-11",12.4065,12.4866,12.3265,12.3985,19800.0],["2019-10-14",12.2064,12.4866,12.2064,12.4225,21600.0],["2019-10-15",12.3985,12.5666,12.3665,12.4866,12300.0],["2019-10-16",12.3985,12.6306,12.3825,12.6226,23400.0],["2019-10-17",12.5666,12.5906,12.4065,12.5666,10200.0],["2019-10-18",12.4786,12.7667,12.2865,12.6947,315200.0],["2019-10-21",12.7987,12.8067,12.5586,12.6867,32700.0],["2019-10-22",12.3825,12.6867,12.3825,12.5746,47400.0],["2019-10-23",12.4145,12.5346,12.4145,12.5266,14000.0],["2019-10-24",12.4546,12.6226,12.4546,12.5346,44800.0],["2019-10-25",12.5666,13.1669,12.5666,12.7267,40600.0],["2019-10-28",12.8147,12.8147,12.6547,12.7267,14200.0],["2019-10-29",12.6547,12.7987,12.5986,12.6387,15100.0],["2019-10-30",12.5746,12.6947,12.5106,12.5666,30000.0],["2019-10-31",12.5746,12.5746,12.3905,12.4946,36100.0],["2019-11-01",12.6387,13.0229,12.4225,12.9588,48900.0],["2019-11-04",13.0789,13.1749,12.9108,13.1349,39400.0],["2019-11-05",13.1989,13.1989,12.9188,13.0149,32300.0],["2019-11-06",12.9348,13.0629,12.8868,12.9828,24700.0],["2019-11-07",12.9668,13.1669,12.9428,13.0068,26000.0],["2019-11-08",12.9188,13.0549,12.9188,13.0068,29600.0],["2019-11-11",12.9428,13.0869,12.9188,13.0469,20100.0],["2019-11-12",13.0068,13.1429,13.0068,13.0869,24400.0],["2019-11-13",13.0068,13.1429,13.0068,13.0149,24800.0],["2019-11-14",12.9503,13.2003,12.9503,13.1277,25000.0],["2019-11-15",13.2164,13.281,13.16,13.2245,12700.0],["2019-11-18",13.1519,13.289,13.1036,13.2326,57800.0],["2019-11-19",13.2648,13.3051,13.1923,13.2164,43300.0],["2019-11-20",13.289,13.3051,13.1277,13.1681,27200.0],["2019-11-21",13.2568,13.2568,13.0713,13.0794,13800.0],["2019-11-22",13.1842,13.2245,13.0794,13.1439,7400.0],["2019-11-25",13.1036,13.6519,13.1036,13.6277,14700.0],["2019-11-26",13.6922,14.3131,13.4745,13.9744,28400.0],["2019-11-27",14.0793,14.0793,13.6277,13.7003,10100.0],["2019-11-29",13.8051,13.8051,13.4503,13.4987,8100.0],["2019-12-02",13.6438,13.6438,13.3374,13.3858,10700.0],["2019-12-03",13.1197,13.289,13.1197,13.2648,7900.0],["2019-12-04",13.2971,13.5148,13.281,13.3777,8100.0],["2019-12-05",13.418,13.4342,13.3777,13.3938,5500.0],["2019-12-06",13.5471,13.8212,13.4825,13.5632,15700.0],["2019-12-09",13.6841,13.6841,13.5067,13.5309,6600.0],["2019-12-10",13.5229,13.6196,13.5148,13.6196,3700.0],["2019-12-11",13.6358,13.7809,13.5148,13.6438,4700.0],["2019-12-12",13.8132,13.9261,13.3938,13.7567,7000.0],["2019-12-13",13.9341,14.4179,13.668,14.2889,31300.0],["2019-12-16",14.2889,14.3454,14.1115,14.2405,14000.0],["2019-12-17",14.1438,14.4341,14.1035,14.2728,13900.0],["2019-12-18",14.3776,14.3776,13.9906,13.9906,13700.0],["2019-12-19",14.1196,14.1518,13.8374,13.8374,6500.0],["2019-12-20",13.8374,14.1035,13.7245,13.9019,46700.0],["2019-12-23",13.8051,13.9099,13.7487,13.8293,16200.0],["2019-12-24",13.6841,13.8293,13.6841,13.8293,3700.0],["2019-12-26",14.0309,14.168,13.8857,14.0712,9600.0],["2019-12-27",14.0631,14.1841,13.9664,13.9825,6200.0],["2019-12-30",14.168,14.168,13.9019,13.9341,4900.0],["2019-12-31",13.7567,14.0873,13.7567,13.9986,9000.0],["2020-01-02",14.1599,14.1599,13.7487,13.7487,10200.0],["2020-01-03",13.6922,13.6922,13.4825,13.6116,12800.0],["2020-01-06",13.5309,13.66,13.3777,13.3777,9300.0],["2020-01-07",13.3374,13.3616,13.1519,13.1519,10100.0],["2020-01-08",13.2245,13.3051,13.2084,13.2245,7200.0],["2020-01-09",13.2487,13.3938,13.2487,13.3293,10300.0],["2020-01-10",13.281,13.3293,13.16,13.3051,25400.0],["2020-01-13",13.2487,13.66,13.0794,13.66,17400.0],["2020-01-14",13.5471,13.6116,13.3132,13.41,14400.0],["2020-01-15",13.3535,13.5551,13.2729,13.3535,6200.0],["2020-01-16",13.4584,13.5067,13.281,13.3938,9700.0],["2020-01-17",13.4906,13.4987,13.1036,13.2164,21000.0],["2020-01-21",12.5955,13.281,12.5955,13.1923,11400.0],["2020-01-22",13.0471,13.281,13.0471,13.1842,12200.0],["2020-01-23",13.0471,13.2164,12.9826,13.1519,30200.0],["2020-01-24",13.0794,13.1842,13.0632,13.1277,11400.0],["2020-01-27",13.0471,13.2084,13.0471,13.0471,10000.0],["2020-01-28",13.0632,13.1036,12.9584,13.0874,10900.0],["2020-01-29",12.9665,13.1358,12.9181,13.0229,8500.0],["2020-01-30",12.902,13.0713,12.8213,13.0713,18700.0],["2020-01-31",12.9584,13.539,12.9423,13.1036,33700.0],["2020-02-03",13.0874,13.1681,13.0229,13.1036,23500.0],["2020-02-04",13.2084,13.2084,13.0794,13.0874,13600.0],["2020-02-05",13.1519,13.3132,13.1519,13.2084,22300.0],["2020-02-06",13.2568,13.3132,13.0794,13.16,19900.0],["2020-02-07",13.1681,13.1681,13.0874,13.1036,8200.0],["2020-02-10",13.1036,13.1439,13.0552,13.1439,10800.0],["2020-02-11",13.16,13.2245,13.0874,13.0874,10900.0],["2020-02-12",13.16,13.16,13.0632,13.0874,13100.0],["2020-02-13",13.0794,13.1277,13.0149,13.1116,11700.0],["2020-02-14",13.1036,13.1116,12.9907,13.0229,9800.0],["2020-02-18",13.039,13.0632,12.902,13.0229,13400.0],["2020-02-19",13.1042,13.1042,12.9092,12.9092,10300.0],["2020-02-20",12.9254,13.1367,12.9254,13.0717,14400.0],["2020-02-21",13.1529,13.1529,12.9985,12.9985,16600.0],["2020-02-24",12.8767,12.9985,12.7548,12.8361,17900.0],["2020-02-25",12.9092,12.9173,12.5923,12.6736,15900.0],["2020-02-26",12.8604,12.8604,12.633,12.6817,28600.0],["2020-02-27",12.5355,12.8442,12.3892,12.5923,31600.0],["2020-02-28",12.3649,12.6411,12.1861,12.6411,39700.0],["2020-03-02",12.6573,12.6817,12.2268,12.5923,24400.0],["2020-03-03",12.4949,12.4949,11.9587,12.0561,24300.0],["2020-03-04",12.1861,12.7467,11.8612,12.2999,42200.0],["2020-03-05",12.1293,12.3567,11.5768,11.7799,25100.0],["2020-03-06",11.5931,12.2592,11.1787,12.2592,25400.0],["2020-03-09",11.0975,11.6418,10.9838,11.3737,27200.0],["2020-03-10",11.5687,11.9262,10.342,10.6588,21500.0],["2020-03-11",10.4801,10.4801,9.1152,9.1558,17100.0],["2020-03-12",9.0015,9.034,6.9542,8.0916,44300.0],["2020-03-13",7.5798,9.7814,7.5717,9.1152,29600.0],["2020-03-16",8.2622,9.3671,7.5717,8.6359,37800.0],["2020-03-17",9.3671,12.1861,8.3109,11.6743,37300.0],["2020-03-18",10.4638,10.6832,7.4335,7.4904,28300.0],["2020-03-19",7.7423,7.7423,6.5643,7.4254,53800.0],["2020-03-20",7.2629,8.3597,6.9298,7.4335,55700.0],["2020-03-23",7.6123,7.6123,6.1987,6.3287,48500.0],["2020-03-24",6.9542,7.5229,6.6455,7.3929,32400.0],["2020-03-25",7.2548,7.986,7.2548,7.4417,16300.0],["2020-03-26",7.7179,8.579,7.6204,8.5384,39900.0],["2020-03-27",7.6935,8.6034,7.6935,7.9535,55500.0],["2020-03-30",8.1566,8.8553,7.9129,8.5872,24800.0],["2020-03-31",8.4084,8.8146,8.1485,8.8146,48800.0],["2020-04-01",7.9697,8.7578,7.068,7.3685,49100.0],["2020-04-02",7.0273,7.6935,6.9461,7.6935,23800.0],["2020-04-03",7.3604,7.3604,6.8892,6.9786,19500.0],["2020-04-06",7.3279,8.051,7.2061,7.3604,55500.0],["2020-04-07",7.2873,8.116,7.1005,8.0835,46100.0],["2020-04-08",7.8804,8.3516,7.8804,8.3516,20500.0],["2020-04-09",8.3597,9.1721,7.9535,8.3109,22700.0],["2020-04-13",8.0997,8.644,8.0672,8.0753,23400.0],["2020-04-14",8.2947,8.6359,7.921,7.9779,11400.0],["2020-04-15",7.726,7.7341,7.1086,7.1817,27500.0],["2020-04-16",7.0273,7.1492,6.4993,6.6536,66500.0],["2020-04-17",6.7836,7.2792,6.6536,7.1492,66900.0],["2020-04-20",6.8892,7.3767,6.8892,7.2223,50900.0],["2020-04-21",6.8811,7.3361,6.8811,7.1898,30100.0],["2020-04-22",7.2061,7.2873,7.0923,7.1979,16800.0],["2020-04-23",7.1005,7.4092,7.1005,7.2873,23400.0],["2020-04-24",7.2548,7.921,7.1898,7.7991,18700.0],["2020-04-27",7.921,8.8146,7.8316,8.3841,25100.0],["2020-04-28",8.709,8.7659,7.8966,8.709,12900.0],["2020-04-29",9.1559,9.8708,9.1559,9.4727,29900.0],["2020-04-30",9.0177,9.5458,8.6765,9.0177,34300.0],["2020-05-01",8.7659,8.8553,7.9535,8.2297,33600.0],["2020-05-04",8.1078,8.1647,8.0347,8.1566,9500.0],["2020-05-05",8.3272,8.5222,7.4092,7.5148,24500.0],["2020-05-06",7.4904,7.6691,7.4092,7.4823,22500.0],["2020-05-07",7.6041,7.7341,7.401,7.4904,17500.0],["2020-05-08",7.726,7.8479,7.6773,7.7016,33600.0],["2020-05-11",7.4904,7.7016,7.4417,7.4579,30600.0],["2020-05-12",7.5635,7.6773,7.3279,7.3279,29100.0],["2020-05-13",7.2386,7.3929,7.1086,7.1248,23700.0],["2020-05-14",7.0095,7.2072,6.5894,7.0425,39600.0],["2020-05-15",7.0589,7.2237,6.9519,7.1742,14400.0],["2020-05-18",7.4461,7.825,7.4461,7.6437,48300.0],["2020-05-19",7.5202,7.619,7.0507,7.0754,27200.0],["2020-05-20",7.306,7.5943,7.2484,7.3966,27800.0],["2020-05-21",7.2566,7.5861,7.0425,7.0919,56600.0],["2020-05-22",7.1413,7.1825,6.8448,6.9519,33000.0],["2020-05-26",7.3143,7.3143,6.7377,6.9024,180100.0],["2020-05-27",7.1413,7.8991,6.9766,7.7591,36400.0],["2020-05-28",7.9156,8.6404,7.792,8.4015,38900.0],["2020-05-29",8.4262,8.5827,8.1215,8.2368,21000.0],["2020-06-01",8.3109,8.6486,8.245,8.3933,70200.0],["2020-06-02",8.5416,8.6486,8.3109,8.5745,65000.0],["2020-06-03",8.8463,8.8463,8.3768,8.4345,32800.0],["2020-06-04",8.278,8.6075,8.278,8.6075,20100.0],["2020-06-05",9.1428,9.4641,8.7063,9.4147,30300.0],["2020-06-08",9.6618,9.6782,9.2829,9.5547,22000.0],["2020-06-09",9.4723,10.1724,9.0934,10.1724,72400.0],["2020-06-10",10.1065,10.2136,9.1511,9.2582,34500.0],["2020-06-11",8.7804,8.7804,7.825,8.1132,34300.0],["2020-06-12",8.5168,8.5168,7.9073,8.245,23700.0],["2020-06-15",7.9897,8.7887,7.9897,8.4509,20400.0],["2020-06-16",8.8381,8.8381,8.4427,8.7063,31900.0],["2020-06-17",8.5168,8.5663,8.3768,8.4015,7700.0],["2020-06-18",8.2862,8.6404,8.245,8.2945,53800.0],["2020-06-19",8.4592,8.4592,8.105,8.1709,50800.0],["2020-06-22",8.0556,8.4592,8.0391,8.3439,13000.0],["2020-06-23",8.4757,8.5416,8.2203,8.3933,32300.0],["2020-06-24",8.2945,8.2945,7.9732,8.138,26800.0],["2020-06-25",8.0556,8.3192,8.0062,8.3192,39600.0],["2020-06-26",8.1709,9.5712,7.9815,9.0275,150500.0],["2020-06-29",8.7804,9.184,8.7804,9.0275,41700.0],["2020-06-30",8.9287,9.2087,8.9287,9.1346,19700.0],["2020-07-01",9.0605,9.0605,8.558,8.8216,46800.0],["2020-07-02",9.0687,9.0687,8.6239,8.6239,32900.0],["2020-07-06",8.8381,8.8381,8.5745,8.6981,8600.0],["2020-07-07",8.6651,8.8875,8.0226,8.0309,20400.0],["2020-07-08",8.0226,8.0721,7.5531,7.7344,15900.0],["2020-07-09",7.7426,8.1215,7.6355,7.7014,58000.0],["2020-07-10",7.7508,8.0226,7.7426,8.0226,45500.0],["2020-07-13",8.0803,8.0803,7.825,7.9485,23200.0],["2020-07-14",7.8332,7.8826,7.5284,7.8826,10800.0],["2020-07-15",8.1709,8.1709,7.8908,8.0226,31400.0],["2020-07-16",7.9979,8.1462,7.8744,8.0391,20100.0],["2020-07-17",7.9979,8.105,7.6767,7.7755,30700.0],["2020-07-20",7.6849,7.9073,7.619,7.7261,8400.0],["2020-07-21",7.8085,7.9732,7.792,7.9567,23100.0],["2020-07-22",7.8497,7.9485,7.7179,7.8167,12700.0],["2020-07-23",7.7508,8.0144,7.6602,7.6685,9800.0],["2020-07-24",7.932,7.9567,7.792,7.8167,12500.0],["2020-07-27",7.7838,7.8908,7.7591,7.8908,30200.0],["2020-07-28",7.8085,7.9815,7.8085,7.9073,7500.0],["2020-07-29",7.8661,8.1297,7.8414,8.0556,15200.0],["2020-07-30",7.9485,8.5745,7.8414,8.0473,24800.0],["2020-07-31",7.9567,8.1709,7.5778,7.6355,21400.0],["2020-08-03",7.7508,7.9979,7.6849,7.7344,30000.0],["2020-08-04",7.6437,7.7343,7.5778,7.7014,13200.0],["2020-08-05",7.7014,7.9238,7.6273,7.8908,35300.0],["2020-08-06",8.0391,8.1791,7.8332,8.0391,27500.0],["2020-08-07",8.0721,8.3274,7.9485,8.0968,102500.0],["2020-08-10",8.0968,8.5004,8.0968,8.278,44100.0],["2020-08-11",8.4262,8.5251,8.1462,8.1462,88700.0],["2020-08-12",8.3192,8.6651,8.2945,8.4839,153300.0],["2020-08-13",8.5589,8.6172,8.3506,8.4256,45600.0],["2020-08-14",8.4006,8.9339,8.3506,8.8173,68000.0],["2020-08-17",8.7672,8.7839,8.6672,8.6756,26800.0],["2020-08-18",8.5672,8.8506,8.5089,8.5422,52900.0],["2020-08-19",8.6172,8.8006,8.4672,8.5506,21900.0],["2020-08-20",8.4422,8.5422,8.3089,8.3839,15900.0],["2020-08-21",8.3756,8.5506,7.9922,8.1089,38000.0],["2020-08-24",8.1589,8.3672,8.1589,8.3339,11200.0],["2020-08-25",8.4172,8.4172,8.1755,8.1922,17400.0],["2020-08-26",8.1922,8.3589,7.8839,8.0255,19900.0],["2020-08-27",8.0839,8.2005,7.9339,8.1005,45900.0],["2020-08-28",8.1339,8.2505,8.0089,8.2255,17500.0],["2020-08-31",8.2756,8.3172,8.1005,8.1255,41100.0],["2020-09-01",8.0755,8.2255,8.0755,8.1505,27300.0],["2020-09-02",8.2255,8.4672,8.2089,8.4339,198000.0],["2020-09-03",8.4172,8.6006,8.2339,8.3672,21700.0],["2020-09-04",8.5339,8.8673,8.2672,8.6172,112500.0],["2020-09-08",8.5422,8.8423,8.4589,8.7089,31700.0],["2020-09-09",8.7756,8.8423,8.5006,8.6006,167300.0],["2020-09-10",8.5839,8.7172,8.5422,8.6839,105100.0],["2020-09-11",8.7923,9.1173,8.7089,8.8006,50100.0],["2020-09-14",8.9339,9.1673,8.8923,9.1506,39300.0],["2020-09-15",9.1423,9.2839,9.1089,9.2256,47600.0],["2020-09-16",9.2423,9.659,9.2423,9.3423,26100.0],["2020-09-17",9.3256,9.809,9.2506,9.4173,132000.0],["2020-09-18",9.4923,9.4923,8.7506,8.8673,211500.0],["2020-09-21",8.7589,8.7756,8.2589,8.3089,46600.0],["2020-09-22",8.3506,8.4339,8.2339,8.3172,43400.0],["2020-09-23",8.5006,8.5006,8.1255,8.1505,29500.0],["2020-09-24",8.3672,8.3756,8.1005,8.1422,34200.0],["2020-09-25",8.1422,8.4256,8.1422,8.2505,37300.0],["2020-09-28",8.5422,8.9006,8.3839,8.7839,43600.0],["2020-09-29",8.6089,8.9506,8.5839,8.8589,14400.0],["2020-09-30",8.9256,9.4173,8.9256,9.1506,23900.0],["2020-10-01",9.0006,9.2006,9.0006,9.1256,27200.0],["2020-10-02",9.0256,9.3673,9.0256,9.334,35300.0],["2020-10-05",9.2339,9.5006,9.1839,9.4423,31600.0],["2020-10-06",9.5006,9.7173,9.2673,9.309,38800.0],["2020-10-07",9.3923,9.9257,9.3923,9.8007,59100.0],["2020-10-08",9.8923,10.0173,9.834,9.9173,29800.0],["2020-10-09",9.6756,9.9757,9.6756,9.8507,29400.0],["2020-10-12",9.9257,10.0007,9.809,9.884,22400.0],["2020-10-13",9.8007,10.1257,9.8007,9.9757,41100.0],["2020-10-14",9.8423,10.2507,9.8423,10.0507,23200.0],["2020-10-15",9.6256,9.8423,9.5423,9.584,31800.0],["2020-10-16",9.5923,10.2924,9.5423,9.859,63100.0],["2020-10-19",9.934,10.1007,9.1756,9.4173,26200.0],["2020-10-20",9.559,9.8507,9.5006,9.5673,32800.0],["2020-10-21",9.6673,9.859,9.6673,9.7173,23400.0],["2020-10-22",9.9257,9.9757,9.7006,9.7006,18700.0],["2020-10-23",9.784,10.234,9.3256,9.5673,89900.0],["2020-10-26",9.4923,9.4923,9.2756,9.284,20200.0],["2020-10-27",9.3173,9.3173,8.9673,8.9756,10600.0],["2020-10-28",9.0173,9.1423,8.5922,8.7172,28700.0],["2020-10-29",8.6339,8.7422,8.5422,8.7006,49900.0],["2020-10-30",8.6172,9.1006,8.6006,9.0173,19300.0],["2020-11-02",9.1673,9.2756,8.9256,9.1589,8000.0],["2020-11-03",9.3423,9.7923,9.284,9.7507,23900.0],["2020-11-04",9.5173,9.5506,9.0589,9.1173,10500.0],["2020-11-05",9.0839,9.6923,9.0756,9.4423,16700.0],["2020-11-06",9.5756,9.5756,8.8089,8.9673,16500.0],["2020-11-09",9.484,10.9174,9.484,10.8591,49800.0],["2020-11-10",10.9091,11.1924,10.7924,10.8341,43000.0],["2020-11-11",10.7257,10.7257,10.4257,10.6424,20900.0],["2020-11-12",10.533,10.533,10.2974,10.4489,25800.0],["2020-11-13",10.4236,10.7686,10.4152,10.634,14900.0],["2020-11-16",10.9621,11.0967,10.6508,11.0967,21300.0],["2020-11-17",10.9789,11.4753,10.8359,11.2818,24800.0],["2020-11-18",11.6351,11.6351,11.1556,11.3238,10200.0],["2020-11-19",11.2818,11.4248,11.0714,11.3911,17900.0],["2020-11-20",11.1724,11.1724,11.021,11.1135,14400.0],["2020-11-23",11.1051,11.3911,11.0883,11.3575,11500.0],["2020-11-24",11.4837,12.1735,11.3575,11.9464,38700.0],["2020-11-25",11.9632,11.9632,11.5762,11.6603,14000.0],["2020-11-27",11.694,11.9884,11.4248,11.6856,11600.0],["2020-11-30",11.7108,11.8286,11.4332,11.6519,32000.0],["2020-12-01",11.8118,11.8959,11.694,11.7445,66800.0],["2020-12-02",11.7781,11.938,11.7697,11.837,29600.0],["2020-12-03",11.8202,11.938,11.7613,11.8286,9200.0],["2020-12-04",11.8959,12.0221,11.8202,12.0221,22500.0],["2020-12-07",11.7865,11.8791,11.6688,11.7697,59600.0],["2020-12-08",11.7276,12.0221,11.7276,11.938,12800.0],["2020-12-09",12.0726,12.1483,11.8454,12.0305,31900.0],["2020-12-10",11.9211,12.0894,11.8286,12.0557,24100.0],["2020-12-11",11.8959,11.9548,11.8034,11.9464,7400.0],["2020-12-14",12.0053,12.0473,11.7781,11.8875,24600.0],["2020-12-15",11.8959,12.1483,11.7613,12.0642,53700.0],["2020-12-16",12.0894,12.3923,11.9884,12.0221,35300.0],["2020-12-17",12.1651,12.1651,11.7949,11.98,20300.0],["2020-12-18",12.1735,12.5605,11.8538,12.4343,116400.0],["2020-12-21",12.325,12.325,11.9043,11.9716,14700.0],["2020-12-22",12.0137,12.0137,11.8875,11.938,16200.0],["2020-12-23",12.0726,12.1146,12.0389,12.1146,10400.0],["2020-12-24",12.0137,12.4764,12.0137,12.2745,10700.0],["2020-12-28",12.1904,12.7204,12.1904,12.4596,18000.0],["2020-12-29",12.4596,12.6026,12.2829,12.4175,19600.0],["2020-12-30",12.4512,12.4596,12.2997,12.3081,61200.0],["2020-12-31",12.2493,12.4343,12.1988,12.2829,26600.0],["2021-01-04",12.2492,12.2829,11.8791,11.9127,74600.0],["2021-01-05",12.0221,12.4932,12.0137,12.2408,46100.0],["2021-01-06",12.4596,13.099,12.4596,12.754,34100.0],["2021-01-07",12.8718,13.0401,12.7204,12.8802,18200.0],["2021-01-08",12.8634,13.0064,12.2829,12.3923,19200.0],["2021-01-11",12.3923,12.8297,12.224,12.468,13600.0],["2021-01-12",12.4259,12.6194,12.3839,12.5858,15700.0],["2021-01-13",12.4848,12.5521,12.1231,12.325,14600.0],["2021-01-14",12.3081,12.5353,12.2829,12.4427,14300.0],["2021-01-15",12.325,12.51,11.9969,12.0389,17700.0],["2021-01-19",12.0978,12.0978,11.6688,11.6856,29500.0],["2021-01-20",11.8875,12.0053,11.7613,11.9296,21500.0],["2021-01-21",11.9632,12.1567,11.6351,11.6351,22300.0],["2021-01-22",11.593,12.1399,11.5678,12.1399,35500.0],["2021-01-25",11.9884,12.0305,11.694,11.8118,26800.0],["2021-01-26",11.8286,12.0894,11.7781,11.9296,29600.0],["2021-01-27",11.6183,11.7529,11.063,11.5678,43700.0],["2021-01-28",11.7865,11.9211,11.3995,11.5005,14300.0],["2021-01-29",11.5762,11.5762,11.0967,11.1472,19600.0],["2021-02-01",11.1472,11.4332,10.9284,11.2229,24800.0],["2021-02-02",11.307,11.5257,11.2733,11.4584,23000.0],["2021-02-03",11.45,11.4921,11.2313,11.4753,17700.0],["2021-02-04",11.5173,11.9884,11.4921,11.9884,14800.0],["2021-02-05",12.1483,12.2661,11.9884,12.2661,24800.0],["2021-02-08",12.2745,12.611,12.2661,12.6026,18600.0],["2021-02-09",12.468,12.611,12.4427,12.4596,33500.0],["2021-02-10",12.5605,12.5605,12.4512,12.4512,24400.0],["2021-02-11",12.536,12.536,12.1628,12.2815,25800.0],["2021-02-12",12.2306,12.3409,12.1289,12.2306,15900.0],["2021-02-16",12.4172,12.7226,12.2137,12.6717,63800.0],["2021-02-17",12.5699,12.6802,12.4087,12.4172,18700.0],["2021-02-18",12.3494,12.4003,12.1289,12.1458,26100.0],["2021-02-19",12.1713,12.4427,12.1458,12.2815,17600.0],["2021-02-22",12.2137,12.5105,12.2137,12.4851,23400.0],["2021-02-23",12.5105,12.8244,12.3579,12.5275,19600.0],["2021-02-24",12.536,13.1467,12.536,13.1467,17700.0],["2021-02-25",13.1297,13.1382,12.7311,13.0618,60600.0],["2021-02-26",12.9601,13.0449,12.8498,12.977,29600.0],["2021-03-01",13.24,13.2908,13.0194,13.0873,16700.0],["2021-03-02",13.0958,13.5368,12.994,13.2654,31400.0],["2021-03-03",13.2569,14.0796,13.2569,13.7658,32900.0],["2021-03-04",13.1551,13.1721,12.5953,13.0025,544300.0],["2021-03-05",13.1467,13.4181,12.8583,13.3163,306100.0],["2021-03-08",13.7828,14.0118,13.3248,13.91,145800.0],["2021-03-09",13.91,14.1645,13.8167,14.1305,146700.0],["2021-03-10",14.4868,14.8091,14.2578,14.8091,78100.0],["2021-03-11",14.8345,15.1823,14.4528,15.1483,74900.0],["2021-03-12",15.1908,15.2671,14.7667,15.2077,71200.0],["2021-03-15",15.1399,15.2077,14.4189,14.7073,55900.0],["2021-03-16",14.7073,14.843,14.4613,14.5631,48800.0],["2021-03-17",14.5716,15.0042,14.5207,14.9872,71700.0],["2021-03-18",15.0211,15.3519,14.8769,14.9787,60300.0],["2021-03-19",14.9024,15.0635,14.614,14.9533,160100.0],["2021-03-22",14.9024,14.9024,14.4359,14.6225,55600.0],["2021-03-23",14.4952,14.614,14.1645,14.3341,59200.0],["2021-03-24",14.4953,14.9872,14.4868,14.5207,59500.0],["2021-03-25",14.4868,14.7667,14.4783,14.7158,55400.0],["2021-03-26",14.9193,14.9193,14.6479,14.86,60100.0],["2021-03-29",14.7327,15.0042,14.385,14.4783,41400.0],["2021-03-30",14.5122,14.9363,14.4528,14.6649,52300.0],["2021-03-31",14.6394,14.826,14.4359,14.4359,90900.0],["2021-04-01",14.4189,14.6818,14.2578,14.6649,38900.0],["2021-04-05",14.7412,15.2501,14.6225,15.2416,114400.0],["2021-04-06",15.2416,15.2756,14.843,14.8769,40300.0],["2021-04-07",14.9109,14.9109,14.4274,14.4698,55500.0],["2021-04-08",14.4359,14.4783,14.2832,14.4274,44400.0],["2021-04-09",14.4274,14.4613,14.2238,14.4274,55800.0],["2021-04-12",14.5122,14.5292,14.3171,14.4274,94100.0],["2021-04-13",14.385,14.4698,14.2069,14.3765,39400.0],["2021-04-14",14.2747,14.5377,14.2747,14.4783,41800.0],["2021-04-15",14.5292,14.5461,14.2493,14.3002,41800.0],["2021-04-16",14.3256,14.3256,14.1899,14.2408,30100.0],["2021-04-19",14.1645,14.1899,13.9355,14.156,27800.0],["2021-04-20",14.0033,14.1051,13.7065,13.7828,33000.0],["2021-04-21",13.7319,14.1221,13.6895,13.9779,34700.0],["2021-04-22",14.0542,14.0542,13.6556,13.6556,27100.0],["2021-04-23",13.7658,14.1729,13.7065,14.0881,36000.0],["2021-04-26",14.156,14.2493,13.8167,13.8676,38100.0],["2021-04-27",13.8337,13.8591,13.681,13.7404,36200.0],["2021-04-28",13.6725,14.2069,13.6725,14.139,96500.0],["2021-04-29",14.2493,14.2917,14.0796,14.2069,56700.0],["2021-04-30",14.0203,14.3935,13.9524,14.2832,61400.0],["2021-05-03",14.4613,14.5546,14.0712,14.3426,36400.0],["2021-05-04",14.3256,14.3256,13.9948,14.1305,28800.0],["2021-05-05",14.2238,14.3341,13.9015,14.2493,68100.0],["2021-05-06",13.927,14.2662,13.927,14.2323,26000.0],["2021-05-07",14.0797,14.3341,13.9609,14.1814,25300.0],["2021-05-10",14.3171,14.3171,14.0542,14.0542,35500.0],["2021-05-11",13.8591,14.3256,13.8591,14.2069,30800.0],["2021-05-12",14.2832,14.5207,14.1221,14.1645,60700.0],["2021-05-13",14.267,14.5831,14.2499,14.4976,33800.0],["2021-05-14",14.3097,14.66,14.2841,14.5916,34700.0],["2021-05-17",14.5233,14.5916,14.3951,14.4806,17600.0],["2021-05-18",14.5318,14.6002,14.3524,14.3695,29800.0],["2021-05-19",14.2499,14.361,13.8825,14.3012,45800.0],["2021-05-20",14.173,14.4549,14.0363,14.4122,28700.0],["2021-05-21",14.5574,14.6343,14.4378,14.5404,20300.0],["2021-05-24",14.6002,14.6002,14.4464,14.4806,18600.0],["2021-05-25",14.5489,14.566,14.2841,14.2841,44100.0],["2021-05-26",14.3182,14.4293,14.2841,14.3524,22900.0],["2021-05-27",14.5233,14.6002,14.3866,14.4891,23800.0],["2021-05-28",14.5233,14.771,14.3011,14.6856,36800.0],["2021-06-01",14.8394,14.8992,14.6685,14.8394,34500.0],["2021-06-02",14.7454,15.1298,14.6087,14.9077,80500.0],["2021-06-03",14.7539,15.1469,14.7539,15.0786,37600.0],["2021-06-04",15.07,15.0786,14.8137,14.9333,25900.0],["2021-06-07",15.0529,15.0529,14.8308,14.865,54400.0],["2021-06-08",15.0359,15.1042,14.7454,14.9248,30700.0],["2021-06-09",14.7198,14.9504,14.6771,14.8565,41300.0],["2021-06-10",14.8735,14.959,14.7967,14.8735,35400.0],["2021-06-11",14.7539,14.9419,14.6514,14.9163,26900.0],["2021-06-14",14.7796,14.9675,14.6771,14.7369,35100.0],["2021-06-15",14.7368,14.9333,14.6258,14.8308,40700.0],["2021-06-16",14.7368,14.9675,14.6343,14.8308,48200.0],["2021-06-17",14.9846,14.9846,14.3353,14.4378,57700.0],["2021-06-18",14.3097,14.361,13.8825,13.9765,85900.0],["2021-06-21",14.1303,14.4037,14.0534,14.1474,70100.0],["2021-06-22",14.2328,14.2499,13.9936,14.1047,49300.0],["2021-06-23",14.0534,14.2414,14.0534,14.1132,67200.0],["2021-06-24",14.1217,14.5062,14.0192,14.4806,96300.0],["2021-06-25",14.566,14.6002,14.3097,14.4891,1839100.0],["2021-06-28",14.4891,14.7369,14.3524,14.3951,46300.0],["2021-06-29",14.4976,14.5147,14.3524,14.3524,41300.0],["2021-06-30",14.3268,14.3951,14.3097,14.3097,36600.0],["2021-07-01",14.3182,14.472,14.3182,14.4037,61100.0],["2021-07-02",14.4293,14.4549,14.1986,14.3097,23100.0],["2021-07-06",14.3268,14.3268,14.0534,14.0961,94900.0],["2021-07-07",14.0961,14.2243,14.0534,14.1901,57000.0],["2021-07-08",14.1047,14.1388,13.968,14.1132,57700.0],["2021-07-09",14.1901,14.2926,14.173,14.1986,19600.0],["2021-07-12",14.1986,14.3695,14.1645,14.2755,15100.0],["2021-07-13",14.3182,14.5233,14.267,14.4378,53100.0],["2021-07-14",14.4122,14.6002,14.4122,14.5404,89900.0],["2021-07-15",14.4891,14.8735,14.4891,14.8223,27200.0],["2021-07-16",14.9419,14.9504,14.6514,14.6514,105800.0],["2021-07-19",14.5233,14.8308,14.361,14.4208,59500.0],["2021-07-20",14.3866,15.1298,14.3866,14.6258,56600.0],["2021-07-21",14.8052,14.9504,14.7881,14.7967,15700.0],["2021-07-22",14.66,14.7625,14.4891,14.5318,56400.0],["2021-07-23",14.6429,14.6685,14.5233,14.5831,18100.0],["2021-07-26",14.7625,14.8137,14.5404,14.6172,28200.0],["2021-07-27",14.5233,14.865,14.5233,14.5916,32300.0],["2021-07-28",14.5745,14.6685,14.5404,14.6258,28800.0],["2021-07-29",14.7539,14.771,14.5233,14.7198,56100.0],["2021-07-30",14.6343,15.0273,14.6343,14.8137,43000.0],["2021-08-02",14.8735,14.8735,14.6258,14.6941,43500.0],["2021-08-03",14.6685,14.9248,14.6429,14.8565,46600.0],["2021-08-04",14.9333,14.9333,14.6941,14.771,15800.0],["2021-08-05",14.9333,15.0529,14.8735,14.9846,27200.0],["2021-08-06",15.0871,15.3007,15.0871,15.3007,21300.0],["2021-08-09",15.2067,15.352,15.1384,15.2153,16800.0],["2021-08-10",15.2836,15.3349,15.1811,15.3092,16100.0],["2021-08-11",15.3092,15.3349,15.1811,15.2665,8600.0],["2021-08-12",15.2493,15.3181,15.0773,15.2063,11000.0],["2021-08-13",15.2407,15.2923,15.1375,15.2923,9000.0],["2021-08-16",15.1719,15.3955,15.0859,15.2235,20000.0],["2021-08-17",15.1547,15.2751,15.0515,15.2149,21400.0],["2021-08-18",15.1461,15.2235,14.9053,14.9999,26700.0],["2021-08-19",15.0343,15.0773,14.7505,14.8881,22700.0],["2021-08-20",14.9655,15.0085,14.8623,14.8709,33700.0],["2021-08-23",15.0945,15.1289,14.9655,14.9827,5100.0],["2021-08-24",15.0257,15.0343,14.8795,14.9569,5900.0],["2021-08-25",15.0429,15.1805,14.9483,15.0687,13300.0],["2021-08-26",15.0945,15.1977,15.0085,15.1547,56500.0],["2021-08-27",15.2407,15.4815,15.2321,15.3095,21600.0],["2021-08-30",15.2493,15.3095,15.1461,15.1977,43900.0],["2021-08-31",15.2665,15.3181,15.1633,15.2235,44100.0],["2021-09-01",15.2063,15.3095,15.1289,15.2149,17900.0],["2021-09-02",15.1891,15.2665,15.1117,15.2063,7600.0],["2021-09-03",15.3095,15.3095,15.2235,15.2235,52400.0],["2021-09-07",15.2235,15.3095,15.2063,15.2493,20500.0],["2021-09-08",15.1547,15.2665,15.0773,15.1289,18000.0],["2021-09-09",15.1719,15.1719,15.0085,15.0945,14500.0],["2021-09-10",15.0945,15.1547,14.9741,15.0945,28100.0],["2021-09-13",15.1375,15.1375,14.9999,15.1117,9100.0],["2021-09-14",15.0945,15.0945,14.8107,14.9311,10800.0],["2021-09-15",14.9053,15.0171,14.7935,14.9483,12900.0],["2021-09-16",14.9311,15.0343,14.8623,14.9999,8300.0],["2021-09-17",14.9569,15.1203,14.6301,15.1203,38800.0],["2021-09-20",14.8881,15.0343,14.5527,14.8709,14400.0],["2021-09-21",14.8107,14.8537,14.7505,14.7505,4300.0],["2021-09-22",14.6989,14.8709,14.6215,14.6731,19200.0],["2021-09-23",14.6989,14.9397,14.6989,14.7763,10800.0],["2021-09-24",14.9225,15.0773,14.7935,15.0687,38700.0],["2021-09-27",15.0515,15.3095,15.0515,15.3095,6500.0],["2021-09-28",15.3439,15.3439,15.1547,15.2149,11000.0],["2021-09-29",15.2407,15.2751,15.2063,15.2407,5300.0],["2021-09-30",15.3267,15.3267,15.1117,15.2493,2900.0],["2021-10-01",15.3353,15.3353,15.0515,15.1719,7000.0],["2021-10-04",15.2149,15.3525,15.1805,15.2407,17000.0],["2021-10-05",15.1977,15.4041,15.1977,15.3611,16100.0],["2021-10-06",15.2665,15.3697,15.2321,15.3353,6900.0],["2021-10-07",15.3267,15.4643,15.2837,15.4041,23400.0],["2021-10-08",15.3955,15.8342,15.2665,15.7912,20800.0],["2021-10-11",15.8686,15.9116,15.774,15.7826,6800.0],["2021-10-12",15.7482,15.8514,15.7138,15.774,9200.0],["2021-10-13",15.7482,15.7482,15.4471,15.4901,6000.0],["2021-10-14",15.559,15.5762,15.4299,15.4901,9200.0],["2021-10-15",15.5676,15.645,15.3697,15.4471,19900.0],["2021-10-18",15.4471,15.4729,15.2407,15.2923,11300.0],["2021-10-19",15.3955,15.6106,15.2923,15.4127,6800.0],["2021-10-20",15.3697,15.5934,15.3181,15.5676,7000.0],["2021-10-21",15.5332,15.5332,15.3955,15.4729,3900.0],["2021-10-22",15.4385,15.6106,15.3181,15.4041,19900.0],["2021-10-25",15.4902,15.5504,15.3955,15.4471,27100.0],["2021-10-26",15.4815,15.559,15.4471,15.5418,24100.0],["2021-10-27",15.4557,15.6794,15.3955,15.4041,19600.0],["2021-10-28",15.4127,15.7654,15.4127,15.6708,32100.0],["2021-10-29",15.6708,16.2384,15.6708,15.8944,67500.0],["2021-11-01",15.903,16.2642,15.903,16.2642,36200.0],["2021-11-02",16.3674,16.6169,16.2642,16.3244,19800.0],["2021-11-03",16.3158,16.333,15.9632,16.1696,26700.0],["2021-11-04",16.4965,17.0383,16.2728,16.8405,35700.0],["2021-11-05",16.9867,17.1845,16.7889,16.9351,31000.0],["2021-11-08",18.1306,19.9454,17.4597,17.5113,75100.0],["2021-11-09",17.4597,17.6576,17.1501,17.2017,48000.0],["2021-11-10",17.1411,17.2969,17.0719,17.0719,16400.0],["2021-11-11",17.1238,17.1325,17.0027,17.0806,20000.0],["2021-11-12",17.3229,17.3834,16.8643,16.9594,29900.0],["2021-11-15",16.8123,16.9854,16.5095,16.9594,42400.0],["2021-11-16",16.821,17.1844,16.7864,16.8902,18800.0],["2021-11-17",16.8037,17.2882,16.7172,17.219,306000.0],["2021-11-18",17.3834,17.7122,17.0979,17.5911,63000.0],["2021-11-19",17.4007,17.6344,17.0806,17.2882,45500.0],["2021-11-22",17.3402,17.643,17.1238,17.4526,34200.0],["2021-11-23",17.5046,17.5997,17.3661,17.5651,37600.0],["2021-11-24",17.4007,17.5651,17.3921,17.5219,43100.0],["2021-11-26",17.3748,17.3748,16.9594,17.1325,15400.0],["2021-11-29",17.2277,17.3834,16.9854,17.1585,25000.0],["2021-11-30",17.1152,17.2104,16.795,16.9594,38800.0],["2021-12-01",17.1065,17.2623,16.596,16.8902,36300.0],["2021-12-02",17.0027,17.3921,17.0027,17.3142,82600.0],["2021-12-03",17.3921,17.4353,17.0806,17.219,20500.0],["2021-12-06",17.3055,17.4353,17.1931,17.2017,11100.0],["2021-12-07",17.2882,17.4613,17.1412,17.3921,27800.0],["2021-12-08",17.3315,17.4786,17.1411,17.3402,17600.0],["2021-12-09",17.3661,17.4527,17.1758,17.1931,18400.0],["2021-12-10",17.1758,17.4613,16.9594,17.3575,20600.0],["2021-12-13",17.3229,17.418,17.1671,17.1931,16200.0],["2021-12-14",17.2017,17.5046,16.9854,17.1238,46200.0],["2021-12-15",17.0719,17.5219,17.0633,17.4786,62400.0],["2021-12-16",17.5219,17.5219,17.0546,17.2709,115400.0],["2021-12-17",17.1671,17.3315,16.8729,17.0719,74200.0],["2021-12-20",16.8902,16.9767,16.6306,16.9335,31000.0],["2021-12-21",17.0892,17.1844,16.8729,16.8902,29900.0],["2021-12-22",16.9335,17.3921,16.8383,17.2969,56300.0],["2021-12-23",17.3921,17.643,17.3402,17.5651,93100.0],["2021-12-27",17.6776,18.1449,17.5478,17.9805,65500.0],["2021-12-28",17.9805,18.1535,17.8766,17.9199,21800.0],["2021-12-29",17.9891,18.1362,17.8247,18.0324,35900.0],["2021-12-30",18.1189,18.1276,17.8507,17.9459,32500.0],["2021-12-31",17.9891,18.1708,17.9545,18.041,10500.0],["2022-01-03",17.9632,18.1189,17.8507,18.0583,23700.0],["2022-01-04",18.067,18.2487,17.8766,17.9199,33400.0],["2022-01-05",18.1103,18.1535,17.8593,17.9285,42500.0],["2022-01-06",17.9805,18.2227,17.7641,18.1362,49600.0],["2022-01-07",18.2141,18.2141,17.9459,18.0237,46000.0],["2022-01-10",18.0843,18.1362,17.7468,17.9459,25800.0],["2022-01-11",17.9545,18.067,17.9112,17.9545,27600.0],["2022-01-12",17.9199,18.0843,17.868,17.9632,35300.0],["2022-01-13",18.0756,18.2487,18.0756,18.1881,28700.0],["2022-01-14",18.0843,18.2487,17.9805,17.9805,18300.0],["2022-01-18",17.9112,18.0583,17.7468,17.9026,27700.0],["2022-01-19",17.8766,17.9891,17.8247,17.8766,23500.0],["2022-01-20",17.842,17.9805,17.5565,17.5651,36400.0],["2022-01-21",17.5824,17.7036,17.3488,17.444,47600.0],["2022-01-24",17.3055,17.7728,17.1844,17.4873,34300.0],["2022-01-25",17.3056,17.5738,17.0979,17.5651,26900.0],["2022-01-26",17.7036,17.7641,17.2277,17.2969,36400.0],["2022-01-27",17.3315,17.5392,17.0892,17.1498,25400.0],["2022-01-28",17.1412,17.2882,16.8816,17.1325,30100.0],["2022-01-31",17.1411,17.1411,16.8816,17.0806,75700.0],["2022-02-01",17.1065,17.4267,16.9075,17.4094,37500.0],["2022-02-02",17.3056,17.4094,17.1498,17.2709,20500.0],["2022-02-03",17.1758,17.3921,16.9681,17.0287,15000.0],["2022-02-04",17.0114,17.245,16.9248,17.1065,19400.0],["2022-02-07",17.3315,17.3315,17.0633,17.0633,12800.0],["2022-02-08",17.2623,17.5565,17.2277,17.47,17900.0],["2022-02-09",17.4526,17.5565,17.219,17.219,19600.0],["2022-02-10",17.1844,17.4007,16.9767,17.1152,14300.0],["2022-02-11",17.3142,17.3142,16.8297,16.8989,19400.0],["2022-02-14",16.9075,17.0546,16.7345,17.0027,19500.0],["2022-02-15",17.2017,17.4613,17.0892,17.3921,153300.0],["2022-02-16",17.4353,17.9805,17.4007,17.9545,68700.0],["2022-02-17",17.9112,18.2574,17.7988,18.2574,96100.0],["2022-02-18",18.3612,18.3871,18.0843,18.2227,32100.0],["2022-02-22",18.093,18.3439,18.0324,18.1276,46600.0],["2022-02-23",18.3103,18.406,18.145,18.1537,310200.0],["2022-02-24",17.9274,18.232,17.6663,18.1798,71400.0],["2022-02-25",18.2233,18.5105,18.2233,18.3103,43000.0],["2022-02-28",18.1189,18.3799,17.9622,18.3451,38200.0],["2022-03-01",18.1276,18.2494,17.6576,17.8317,56100.0],["2022-03-02",17.8491,18.4322,17.8491,18.3277,48000.0],["2022-03-03",18.3712,18.5105,18.2668,18.3973,41500.0],["2022-03-04",18.2407,18.3625,17.9709,18.319,51400.0],["2022-03-07",18.3712,18.406,18.0405,18.145,49100.0],["2022-03-08",18.2668,18.4844,17.9535,18.1189,113800.0],["2022-03-09",18.4322,18.467,18.0928,18.1276,42800.0],["2022-03-10",18.1537,18.3103,17.997,18.0666,53800.0],["2022-03-11",18.1015,18.2407,17.8752,18.0666,72500.0],["2022-03-14",18.1885,18.5366,17.9709,17.997,66900.0],["2022-03-15",18.0057,18.0579,17.6489,17.823,81400.0],["2022-03-16",17.9274,18.0492,17.7534,17.8665,79400.0],["2022-03-17",17.7969,17.8752,17.4314,17.823,69600.0],["2022-03-18",17.823,17.9187,17.5793,17.7708,74200.0],["2022-03-21",17.8752,17.9622,17.7098,17.8839,38400.0],["2022-03-22",18.0144,18.145,18.0057,18.0405,59900.0],["2022-03-23",18.6323,18.6323,17.7795,17.8665,37200.0],["2022-03-24",18.1711,18.1711,17.6228,17.9274,55200.0],["2022-03-25",18.0492,18.232,18.0144,18.2059,43000.0],["2022-03-28",18.1102,18.232,17.9622,18.1537,44100.0],["2022-03-29",18.2755,18.319,18.0928,18.1798,36400.0],["2022-03-30",18.232,18.2755,17.8665,17.91,51500.0],["2022-03-31",18.0492,18.2059,17.736,17.823,39600.0],["2022-04-01",17.823,18.0405,17.6924,17.7969,45500.0],["2022-04-04",17.7533,17.8404,17.5445,17.6315,57100.0],["2022-04-05",17.6228,17.7359,17.353,17.4749,52500.0],["2022-04-06",17.4662,17.4662,17.1616,17.3008,57400.0],["2022-04-07",17.2747,17.4227,17.0223,17.1094,56900.0],["2022-04-08",17.0484,17.3182,16.9875,17.0658,65500.0],["2022-04-11",17.0658,17.1442,16.9092,16.9962,67500.0],["2022-04-12",17.0049,17.3617,16.9353,16.9875,65700.0],["2022-04-13",16.9788,17.1703,16.9353,17.1442,63900.0],["2022-04-14",17.2138,17.2225,16.9701,17.0833,65900.0],["2022-04-18",17.0658,17.353,17.0658,17.3269,53300.0],["2022-04-19",17.353,17.7969,17.353,17.7359,56700.0],["2022-04-20",17.8404,18.2581,17.8404,18.2233,75300.0],["2022-04-21",18.2233,18.4583,18.0579,18.1102,69300.0],["2022-04-22",17.997,18.3799,17.7621,17.7969,43600.0],["2022-04-25",17.7098,17.8752,17.4575,17.7882,65300.0],["2022-04-26",17.6663,17.8404,17.5619,17.6489,57600.0],["2022-04-27",17.6924,17.7882,17.4227,17.4749,65800.0],["2022-04-28",17.4662,17.6837,17.3704,17.5967,55800.0],["2022-04-29",17.501,17.6924,17.4227,17.5184,63200.0],["2022-05-02",17.5097,17.5619,17.2486,17.5097,227000.0],["2022-05-03",17.4923,17.6054,17.3182,17.3182,99900.0],["2022-05-04",17.3269,17.6054,17.2399,17.5706,101700.0],["2022-05-05",17.5532,17.5532,17.3008,17.4923,70500.0],["2022-05-06",17.4488,17.5532,17.266,17.4923,70600.0],["2022-05-09",17.3704,17.6054,17.2051,17.3095,84000.0],["2022-05-10",17.4401,17.4401,16.7264,16.8396,110900.0],["2022-05-11",17.588,17.588,16.7874,16.9266,74600.0],["2022-05-12",16.9091,17.0229,16.6639,16.9266,69300.0],["2022-05-13",17.0579,17.3206,16.8653,16.8741,57300.0],["2022-05-16",16.8128,17.0229,16.7077,16.9091,58400.0],["2022-05-17",17.0404,17.2506,17.0404,17.1893,65300.0],["2022-05-18",17.0755,17.2243,16.9003,17.0229,48000.0],["2022-05-19",17.0229,17.3644,16.7252,16.7777,62500.0],["2022-05-20",16.8916,17.3031,16.7252,16.7953,48700.0],["2022-05-23",16.9704,17.2156,16.9529,17.058,147800.0],["2022-05-24",17.0054,17.2331,16.8565,16.9529,83900.0],["2022-05-25",16.9529,17.2156,16.9441,17.0142,73600.0],["2022-05-26",17.1455,17.3031,17.0755,17.1893,39400.0],["2022-05-27",17.3031,17.452,17.2856,17.4345,69600.0],["2022-05-31",17.5308,17.8548,17.2944,17.7147,65300.0],["2022-06-01",17.6446,17.8636,17.6096,17.7848,83200.0],["2022-06-02",17.741,18.0299,17.5483,17.9511,80100.0],["2022-06-03",17.9249,18.2226,17.741,17.8986,75100.0],["2022-06-06",18.0299,18.1963,17.8023,17.8723,85500.0],["2022-06-07",17.776,18.1263,17.4958,17.9949,182300.0],["2022-06-08",18.0299,18.2313,17.7935,17.9774,80800.0],["2022-06-09",17.8198,18.0124,17.5921,17.7059,143600.0],["2022-06-10",17.6184,17.6184,17.2506,17.382,85400.0],["2022-06-13",17.2331,17.2856,16.9003,16.9178,83600.0],["2022-06-14",17.0492,17.1192,16.8128,16.9879,62800.0],["2022-06-15",17.2506,17.3557,17.0492,17.1981,74200.0],["2022-06-16",17.093,17.2331,16.8128,17.0229,91500.0],["2022-06-17",17.1368,17.2769,16.9178,16.9791,87200.0],["2022-06-21",17.1718,17.2331,17.0492,17.0755,126600.0],["2022-06-22",16.9967,17.3382,16.9091,16.9967,162100.0],["2022-06-23",17.093,17.093,16.7164,16.734,190400.0],["2022-06-24",16.8303,17.0229,15.6832,15.6832,2799100.0],["2022-06-27",15.8933,16.4713,15.8145,16.2961,452900.0],["2022-06-28",16.3312,16.8828,16.2173,16.2611,174900.0],["2022-06-29",16.2611,16.8653,16.1385,16.3487,165900.0],["2022-06-30",16.1998,16.2874,16.0422,16.1998,142200.0],["2022-07-01",16.2086,16.3574,16.0422,16.2786,65400.0],["2022-07-05",16.121,16.3049,16.0072,16.2961,86100.0],["2022-07-06",16.2261,16.3574,16.0247,16.2261,63200.0],["2022-07-07",16.3924,16.6464,16.3662,16.3749,81100.0],["2022-07-08",16.4275,16.5413,16.2173,16.4888,70200.0],["2022-07-11",16.3312,16.4537,16.2874,16.3574,41800.0],["2022-07-12",16.3136,16.5063,16.3136,16.3662,22500.0],["2022-07-13",16.2348,16.4362,16.0772,16.2436,66300.0],["2022-07-14",16.2261,16.2348,15.9809,16.0072,87100.0],["2022-07-15",16.2523,16.4012,16.0772,16.3224,51500.0],["2022-07-18",16.4012,16.5676,16.3224,16.3312,28600.0],["2022-07-19",16.4888,16.7515,16.4888,16.6551,36000.0],["2022-07-20",16.5676,16.769,16.5326,16.7427,63700.0],["2022-07-21",16.6464,16.7427,16.5676,16.7164,62100.0],["2022-07-22",16.5501,16.6989,16.4012,16.4713,46500.0],["2022-07-25",16.6114,16.7602,16.48,16.734,63500.0],["2022-07-26",16.7252,16.9266,16.7252,16.8565,35500.0],["2022-07-27",16.8565,17.163,16.6551,17.0317,50400.0],["2022-07-28",17.1543,17.1805,16.9967,17.1805,43100.0],["2022-07-29",17.1718,17.3557,17.0229,17.163,50300.0],["2022-08-01",17.058,17.4345,17.0142,17.3557,156700.0],["2022-08-02",17.2594,17.3469,16.9704,16.9704,41700.0],["2022-08-03",17.0229,17.1455,16.8653,17.0054,38100.0],["2022-08-04",17.0842,17.1192,16.8916,17.093,52100.0],["2022-08-05",17.093,17.163,16.9791,17.1193,36800.0],["2022-08-08",17.128,17.163,16.9791,17.0317,40800.0],["2022-08-09",17.093,17.1017,16.9441,17.093,31000.0],["2022-08-10",17.2331,17.3031,16.9616,17.1718,49900.0],["2022-08-11",17.4185,17.4273,17.2775,17.3832,30700.0],["2022-08-12",17.4537,17.7621,17.4537,17.6388,39700.0],["2022-08-15",17.5947,17.859,17.5947,17.859,39700.0],["2022-08-16",17.859,18.0617,17.7709,17.9647,31900.0],["2022-08-17",17.8854,17.9647,17.7621,17.7709,31800.0],["2022-08-18",17.8678,17.9207,17.674,17.8766,32900.0],["2022-08-19",17.8326,17.8414,17.674,17.7973,88000.0],["2022-08-22",17.7357,17.7357,17.3392,17.4361,39500.0],["2022-08-23",17.4625,17.5506,17.2687,17.2687,24500.0],["2022-08-24",17.2775,17.3128,17.1365,17.1542,33100.0],["2022-08-25",17.1982,17.3216,17.1806,17.3128,28800.0],["2022-08-26",17.2423,17.4361,17.1894,17.2247,51200.0],["2022-08-29",17.2247,17.2423,17.0573,17.0573,22700.0],["2022-08-30",17.0661,17.0661,16.9251,16.978,42900.0],["2022-08-31",16.9956,16.9956,16.7841,16.7841,67000.0],["2022-09-01",16.8282,17.5859,16.5639,16.6432,58800.0],["2022-09-02",16.6784,16.7489,16.4141,16.4669,47800.0],["2022-09-06",16.4758,16.652,16.1762,16.2555,60100.0],["2022-09-07",16.2026,16.3612,16.1233,16.3436,39800.0],["2022-09-08",16.2026,16.3876,16.1762,16.2995,25900.0],["2022-09-09",16.4405,16.4581,16.2731,16.326,40800.0],["2022-09-12",16.3436,16.511,16.3436,16.4934,45800.0],["2022-09-13",16.3084,16.4405,16.1321,16.1762,42100.0],["2022-09-14",16.2555,16.2555,16.0969,16.1674,31600.0],["2022-09-15",16.0969,16.37,16.0969,16.2026,29600.0],["2022-09-16",16.0264,16.4053,15.9647,16.2907,103300.0],["2022-09-19",16.5815,16.5815,16.2731,16.3524,46400.0],["2022-09-20",16.7929,16.7929,16.2203,16.4405,25700.0],["2022-09-21",16.4758,16.4934,16.2291,16.2291,45200.0],["2022-09-22",16.2555,16.2555,16.0,16.0264,37400.0],["2022-09-23",16.0881,16.0881,15.7357,15.9295,40500.0],["2022-09-26",15.8678,15.9912,15.6916,15.7533,39400.0],["2022-09-27",15.8326,15.8678,15.5154,15.5771,32800.0],["2022-09-28",15.6035,15.8062,15.5418,15.6828,32200.0],["2022-09-29",15.5506,15.5506,15.2863,15.4097,46100.0],["2022-09-30",15.4009,15.6916,15.2335,15.2599,35700.0],["2022-10-03",15.3568,15.5154,15.2951,15.3304,31000.0],["2022-10-04",15.4273,15.8502,15.3744,15.8414,34600.0],["2022-10-05",15.674,15.8678,15.5154,15.6476,32000.0],["2022-10-06",15.5947,15.7269,15.4361,15.4978,24000.0],["2022-10-07",15.2599,15.3568,15.1454,15.2687,36900.0],["2022-10-10",15.2951,15.3832,15.2247,15.2511,21500.0],["2022-10-11",15.1894,15.3392,15.0749,15.2511,26200.0],["2022-10-12",15.207,15.4978,15.1101,15.2423,31100.0],["2022-10-13",15.1189,15.7621,15.0132,15.7533,49900.0],["2022-10-14",15.8854,15.9824,15.6564,15.6916,22300.0],["2022-10-17",15.9471,16.1498,15.8062,15.8766,26800.0],["2022-10-18",16.1057,16.1057,15.6828,15.7445,22600.0],["2022-10-19",15.5771,15.8062,15.5154,15.7269,36600.0],["2022-10-20",15.7092,15.8238,15.4273,15.5771,26600.0],["2022-10-21",15.674,15.718,15.489,15.5418,33700.0],["2022-10-24",15.6388,15.7973,15.5595,15.7269,30900.0],["2022-10-25",15.718,16.1586,15.718,16.0793,49300.0],["2022-10-26",16.1938,16.6167,16.0617,16.3348,33700.0],["2022-10-27",16.4846,16.6079,16.37,16.4141,42400.0],["2022-10-28",16.7577,17.5418,16.6079,17.4097,57700.0],["2022-10-31",17.4097,17.6828,17.3216,17.5683,33900.0],["2022-11-01",17.7092,17.7092,17.489,17.5947,25900.0],["2022-11-02",17.5683,17.718,17.3128,17.3921,62700.0],["2022-11-03",17.2687,17.3921,17.022,17.2951,34100.0],["2022-11-04",17.4449,17.6035,17.1982,17.6035,27400.0],["2022-11-07",17.7885,17.815,17.533,17.5859,19900.0],["2022-11-08",17.6564,17.6564,17.2687,17.4273,39400.0],["2022-11-09",17.4539,17.4628,17.2234,17.2234,23400.0],["2022-11-10",17.6312,17.8262,17.4982,17.6932,57100.0],["2022-11-11",17.6489,17.8794,17.3652,17.5337,33100.0],["2022-11-14",17.3918,17.6755,17.3918,17.4716,29400.0],["2022-11-15",17.5603,17.8971,17.4805,17.5869,18600.0],["2022-11-16",17.5514,17.5514,17.3918,17.4628,20100.0],["2022-11-17",17.3298,18.0035,17.1525,17.5248,23500.0],["2022-11-18",17.7641,17.8173,17.4893,17.5691,76300.0],["2022-11-21",17.5425,17.6844,17.5425,17.5957,26000.0],["2022-11-22",17.6046,17.6932,17.5337,17.6135,30000.0],["2022-11-23",17.6666,17.6666,17.5071,17.578,14100.0],["2022-11-25",17.5425,17.6844,17.5248,17.6578,10600.0],["2022-11-28",17.6844,17.7464,17.3209,17.4007,24500.0],["2022-11-29",17.5337,17.5603,17.4007,17.445,22000.0],["2022-11-30",17.5425,18.4822,17.25,17.6489,42800.0],["2022-12-01",17.6489,17.711,17.5159,17.6489,16300.0],["2022-12-02",17.5691,17.7375,17.4893,17.64,31600.0],["2022-12-05",17.7287,17.8085,17.2234,17.4539,40500.0],["2022-12-06",17.3387,17.4362,17.1436,17.2411,28400.0],["2022-12-07",17.2855,17.4539,17.1259,17.2057,19600.0],["2022-12-08",17.25,17.4096,17.0993,17.2855,20600.0],["2022-12-09",17.2943,17.3121,17.1525,17.1525,29600.0],["2022-12-12",17.188,17.3564,16.9752,17.2589,35300.0],["2022-12-13",17.2146,17.4716,16.9486,17.0195,87300.0],["2022-12-14",16.9575,17.0905,16.8422,16.8866,28900.0],["2022-12-15",15.9381,15.9824,15.1403,15.291,457300.0],["2022-12-16",15.2112,15.6101,15.1492,15.3708,249600.0],["2022-12-19",15.3087,15.4771,15.2023,15.2467,79500.0],["2022-12-20",15.291,15.3619,15.1669,15.2644,68600.0],["2022-12-21",15.4505,15.5215,15.2644,15.3796,41300.0],["2022-12-22",15.3176,15.353,15.1048,15.3264,43000.0],["2022-12-23",15.3265,15.4949,15.2555,15.4683,57800.0],["2022-12-27",15.5392,15.6012,15.3264,15.486,36700.0],["2022-12-28",15.5215,15.5481,15.353,15.3796,36000.0],["2022-12-29",15.4771,15.5126,15.4417,15.4949,19500.0],["2022-12-30",15.424,15.5569,15.3974,15.4505,36000.0],["2023-01-03",15.424,15.5481,15.291,15.424,53600.0],["2023-01-04",15.5126,15.5126,15.2378,15.2999,43800.0],["2023-01-05",15.1403,15.3796,15.0605,15.3353,44900.0],["2023-01-06",15.4505,15.6278,15.4328,15.5303,43500.0],["2023-01-09",15.6278,15.6278,15.4062,15.486,52400.0],["2023-01-10",15.4062,15.6899,15.4062,15.5746,43500.0],["2023-01-11",15.6544,15.6544,15.3619,15.5569,38700.0],["2023-01-12",15.6633,15.8317,15.6012,15.7076,36600.0],["2023-01-13",15.6633,15.7874,15.6012,15.7342,31900.0],["2023-01-17",15.7519,15.8317,15.6367,15.7519,34300.0],["2023-01-18",15.7963,15.8051,15.3353,15.3796,82000.0],["2023-01-19",15.3442,15.4594,15.291,15.4417,43800.0],["2023-01-20",15.5481,15.6101,15.4151,15.5746,44600.0],["2023-01-23",15.6367,15.6899,15.486,15.5569,43400.0],["2023-01-24",15.5303,15.619,15.3974,15.4683,34600.0],["2023-01-25",15.3708,15.4328,15.2733,15.3974,32200.0],["2023-01-26",15.3796,15.4151,15.2733,15.4062,29500.0],["2023-01-27",15.4594,15.4594,15.0605,15.096,63000.0],["2023-01-30",15.0694,15.4505,15.0605,15.2821,29000.0],["2023-01-31",15.2733,15.5481,15.2733,15.4949,43000.0],["2023-02-01",15.4949,15.681,15.4683,15.5037,52900.0],["2023-02-02",15.681,15.8938,15.5569,15.7608,46800.0],["2023-02-03",15.7608,16.0888,15.7519,15.9735,65100.0],["2023-02-06",15.9913,16.0179,15.7785,15.8583,37800.0],["2023-02-07",15.7697,15.9204,15.6722,15.814,39700.0],["2023-02-08",15.7253,15.9026,15.5924,15.6367,49600.0],["2023-02-09",15.7342,15.7342,15.4062,15.4771,39500.0],["2023-02-10",15.3885,15.6456,15.3619,15.4949,42500.0],["2023-02-13",15.4949,15.5126,15.4151,15.4949,38800.0],["2023-02-14",15.424,15.5126,15.3442,15.3974,39000.0],["2023-02-15",15.3087,15.4594,15.3087,15.4594,31000.0],["2023-02-16",15.3523,15.5308,15.2541,15.3612,40800.0],["2023-02-17",15.4505,15.4862,15.3345,15.4862,52000.0],["2023-02-21",15.3969,15.504,15.3523,15.3791,68200.0],["2023-02-22",15.3969,15.4326,15.1827,15.2095,37100.0],["2023-02-23",15.2809,15.3077,15.2006,15.2809,32900.0],["2023-02-24",15.2273,15.2898,15.1024,15.2095,39200.0],["2023-02-27",15.2273,15.3791,15.1649,15.2273,32200.0],["2023-02-28",15.2898,15.3345,15.2273,15.2273,38300.0],["2023-03-01",15.2363,15.2987,15.1649,15.263,30500.0],["2023-03-02",15.1738,15.2363,15.1292,15.2095,42900.0],["2023-03-03",15.1827,15.2095,15.147,15.1738,58500.0],["2023-03-06",15.1738,15.2095,15.0935,15.1738,54200.0],["2023-03-07",15.1292,15.1738,14.9685,15.031,116900.0],["2023-03-08",15.1738,15.1738,14.9863,15.0756,117600.0],["2023-03-09",15.0578,15.0667,14.5668,14.6204,91200.0],["2023-03-10",14.3883,14.6115,13.7635,14.067,117500.0],["2023-03-13",13.7367,14.3705,12.7906,12.9602,207300.0],["2023-03-14",13.5136,14.2277,12.9691,13.0405,220100.0],["2023-03-15",12.8263,13.1209,12.6924,13.0405,140600.0],["2023-03-16",12.8709,13.5047,12.8442,13.3976,173000.0],["2023-03-17",13.2905,13.6118,12.5675,12.621,302100.0],["2023-03-20",12.8977,13.3351,12.7103,12.7728,102700.0],["2023-03-21",13.0316,13.7189,12.9691,13.2012,198800.0],["2023-03-22",13.2369,13.344,12.7549,12.7906,166800.0],["2023-03-23",12.8709,12.987,12.4961,12.6389,83300.0],["2023-03-24",12.5942,12.9781,12.4961,12.9602,79500.0],["2023-03-27",13.1566,13.3172,12.8977,12.9334,73500.0],["2023-03-28",12.8709,13.0762,12.7817,12.8977,41900.0],["2023-03-29",12.9602,12.987,12.8174,12.9423,34400.0],["2023-03-30",12.987,13.0405,12.5139,12.7281,82400.0],["2023-03-31",12.7638,12.9513,12.6924,12.746,126200.0],["2023-04-03",12.7638,12.8977,12.5585,12.7192,68900.0],["2023-04-04",12.7906,12.7906,12.2997,12.3443,76200.0],["2023-04-05",12.2818,12.4157,12.1569,12.2461,89900.0],["2023-04-06",12.148,12.4425,12.139,12.2551,50900.0],["2023-04-10",12.2283,12.3086,12.1569,12.2015,65600.0],["2023-04-11",12.1837,12.2551,12.0676,12.148,79800.0],["2023-04-12",12.148,12.1747,11.9694,12.0855,56300.0],["2023-04-13",12.0676,12.264,12.0319,12.1837,101900.0],["2023-04-14",12.2729,12.3086,11.8713,11.9427,100400.0],["2023-04-17",11.8534,12.0676,11.7909,12.0676,53100.0],["2023-04-18",12.0676,12.1569,11.9605,12.139,76700.0],["2023-04-19",12.1837,12.4693,12.1123,12.4425,57100.0],["2023-04-20",12.4157,12.4961,12.1212,12.2283,58700.0],["2023-04-21",12.148,12.38,12.0855,12.2194,44100.0],["2023-04-24",12.2729,12.2997,11.8534,11.8623,45100.0],["2023-04-25",11.7909,11.9605,11.5053,11.5856,93700.0],["2023-04-26",11.6124,11.782,11.4875,11.5946,43300.0],["2023-04-27",11.6838,11.7731,11.5589,11.7374,37600.0],["2023-04-28",11.6124,12.1123,11.6124,11.8534,35900.0],["2023-05-01",11.7999,11.8445,11.5142,11.5232,39700.0],["2023-05-02",11.5142,11.5321,10.4342,10.4342,86400.0],["2023-05-03",10.5324,10.8805,10.0504,10.0861,92600.0],["2023-05-04",9.9344,10.0683,9.5684,9.9611,98700.0],["2023-05-05",10.2735,10.4342,10.0504,10.3271,51600.0],["2023-05-08",10.4699,10.4699,10.0236,10.1129,79500.0],["2023-05-09",10.0415,10.1486,9.8719,10.0415,37700.0],["2023-05-10",10.2021,10.4699,9.8451,9.9254,51100.0],["2023-05-11",9.8352,10.0969,9.6999,9.745,83000.0],["2023-05-12",9.763,9.8172,9.6096,9.7179,82500.0],["2023-05-15",9.6818,9.9254,9.6818,9.8352,43200.0],["2023-05-16",9.9706,9.9976,9.6728,9.6999,31000.0],["2023-05-17",9.8352,10.3946,9.8352,10.3946,61000.0],["2023-05-18",10.4127,10.4759,10.2773,10.3586,92600.0],["2023-05-19",10.4939,11.0353,10.1149,10.142,54000.0],["2023-05-22",10.5119,10.5571,10.2683,10.4127,79400.0],["2023-05-23",10.3946,10.6834,10.3315,10.3766,135900.0],["2023-05-24",10.3856,10.6022,10.2052,10.3044,80800.0],["2023-05-25",10.2503,10.521,10.0518,10.0969,52100.0],["2023-05-26",10.124,10.2052,9.9976,10.0969,62700.0],["2023-05-30",10.1781,10.3315,10.0879,10.2864,37300.0],["2023-05-31",10.2864,10.3044,10.0067,10.16,84400.0],["2023-06-01",10.1871,10.3225,10.0518,10.1691,46100.0],["2023-06-02",10.2864,10.5571,10.2413,10.4939,106400.0],["2023-06-05",10.521,10.7285,10.3225,10.3676,83500.0],["2023-06-06",10.3766,10.7105,10.3586,10.548,114700.0],["2023-06-07",10.6383,11.1345,10.6292,11.0082,111800.0],["2023-06-08",11.0172,11.0533,10.8368,10.9721,66300.0],["2023-06-09",11.0804,11.0804,10.8368,10.8999,54900.0],["2023-06-12",10.8999,11.1706,10.8368,10.8909,44200.0],["2023-06-13",10.909,11.3962,10.8999,11.3691,72800.0],["2023-06-14",11.3962,11.5225,11.1616,11.2158,154700.0],["2023-06-15",11.1977,11.3691,11.1075,11.297,58000.0],["2023-06-16",11.3962,11.703,11.1887,11.6037,536600.0],["2023-06-20",11.6037,11.9105,11.2789,11.297,119200.0],["2023-06-21",11.297,11.5496,11.0804,11.1165,98700.0],["2023-06-22",11.0984,11.1165,10.7556,10.8278,194300.0],["2023-06-23",10.7285,10.927,10.7285,10.8999,401100.0],["2023-06-26",10.8999,11.0533,10.7736,10.7826,54100.0],["2023-06-27",10.8278,10.8278,10.6563,10.7014,52600.0],["2023-06-28",10.7375,10.7375,10.4759,10.5571,65100.0],["2023-06-29",10.6653,10.8999,10.5841,10.6473,57800.0],["2023-06-30",10.7105,10.7375,10.3586,10.4307,358400.0],["2023-07-03",10.539,10.927,10.539,10.6473,110100.0],["2023-07-05",10.6383,10.7375,10.4668,10.4849,176200.0],["2023-07-06",10.3856,10.3856,9.8984,9.9254,106900.0],["2023-07-07",9.9254,10.4307,9.9254,10.4037,252100.0],["2023-07-10",10.3586,10.6563,10.2864,10.3315,135000.0],["2023-07-11",10.2773,10.5119,10.2773,10.3766,145500.0],["2023-07-12",10.4578,10.7826,10.4578,10.5571,131600.0],["2023-07-13",10.6022,10.7556,10.6022,10.6924,125800.0],["2023-07-14",10.7826,10.7826,10.4398,10.5119,88600.0],["2023-07-17",10.4939,10.7917,10.4939,10.6744,132100.0],["2023-07-18",10.6834,11.2609,10.6834,11.1887,224400.0],["2023-07-19",11.2609,11.5135,11.2157,11.4233,170900.0],["2023-07-20",11.4323,11.5225,11.3872,11.4594,162000.0],["2023-07-21",11.5045,11.5225,11.2609,11.297,89400.0],["2023-07-24",11.324,11.6218,11.324,11.5496,174000.0],["2023-07-25",11.5496,11.7481,11.4323,11.4504,125900.0],["2023-07-26",11.5767,12.0369,11.5767,11.9105,145500.0],["2023-07-27",12.0639,12.0639,11.7391,11.7662,313700.0],["2023-07-28",11.4413,11.8564,10.7736,10.8278,131700.0],["2023-07-31",10.8909,11.0443,10.7105,10.7375,155900.0],["2023-08-01",10.6924,10.8278,10.6292,10.6473,159100.0],["2023-08-02",10.539,10.8187,10.4307,10.4668,143600.0],["2023-08-03",10.4486,10.6036,10.3118,10.3483,174600.0],["2023-08-04",10.3574,10.5124,10.2662,10.2754,121400.0],["2023-08-07",10.3574,10.6036,10.1568,10.6036,141900.0],["2023-08-08",10.403,10.4486,10.2115,10.4395,70700.0],["2023-08-09",10.3939,10.403,10.2571,10.2754,136600.0],["2023-08-10",10.3757,10.6948,10.3574,10.6583,194800.0],["2023-08-11",10.5762,10.7495,10.3209,10.3939,116700.0],["2023-08-14",10.4395,10.4395,10.2845,10.3848,70700.0],["2023-08-15",10.5762,10.6036,10.3027,10.321,137400.0],["2023-08-16",10.3483,10.4395,10.0839,10.093,71500.0],["2023-08-17",10.093,10.2024,10.0657,10.093,65100.0],["2023-08-18",10.0018,10.1477,9.9836,10.0748,146500.0],["2023-08-21",10.248,10.248,10.0748,10.0748,74000.0],["2023-08-22",10.0383,10.1477,9.6736,9.7192,101000.0],["2023-08-23",9.6827,9.8468,9.6736,9.7648,86200.0],["2023-08-24",9.7466,9.9745,9.7466,9.8651,65300.0],["2023-08-25",9.9289,9.9836,9.8195,9.8833,41600.0],["2023-08-28",9.9107,10.0748,9.9107,10.0383,137700.0],["2023-08-29",10.0748,10.2845,10.0383,10.248,87400.0],["2023-08-30",10.248,10.248,10.1204,10.1568,45000.0],["2023-08-31",10.1933,10.2389,10.0839,10.1021,142200.0],["2023-09-01",10.166,10.4942,10.166,10.4759,104900.0],["2023-09-05",10.4212,10.5398,10.3665,10.4486,122900.0],["2023-09-06",10.4668,10.4668,10.0657,10.0839,90700.0],["2023-09-07",10.0292,10.1386,9.8377,9.8742,239900.0],["2023-09-08",9.938,10.0201,9.8377,9.9289,87200.0],["2023-09-11",9.938,10.0383,9.8377,9.9471,83900.0],["2023-09-12",9.9198,10.0657,9.9198,10.0292,49400.0],["2023-09-13",10.0383,10.0474,9.856,10.0292,84400.0],["2023-09-14",10.0748,10.3301,10.0748,10.2845,57700.0],["2023-09-15",10.2845,10.403,10.2207,10.3027,178800.0],["2023-09-18",10.2936,10.2936,9.9289,9.9745,94400.0],["2023-09-19",9.9563,10.0292,9.7648,9.8013,66800.0],["2023-09-20",9.8651,9.8924,9.8013,9.8013,48800.0],["2023-09-21",9.7648,9.8013,9.6007,9.628,77100.0],["2023-09-22",9.6554,9.7192,9.4913,9.5095,105000.0],["2023-09-25",9.4366,9.701,9.4366,9.5916,69000.0],["2023-09-26",9.5642,9.7557,9.5186,9.6554,141200.0],["2023-09-27",9.6645,9.6918,9.3636,9.391,62500.0],["2023-09-28",9.4274,9.5733,9.4001,9.4821,54500.0],["2023-09-29",9.5369,9.701,9.5004,9.5916,88500.0],["2023-10-02",9.5277,9.6463,9.3454,9.3727,90900.0],["2023-10-03",9.3545,9.3545,9.0901,9.1083,80800.0],["2023-10-04",9.1813,9.3636,9.0627,9.3363,74700.0],["2023-10-05",9.4821,9.5186,9.3545,9.4913,76500.0],["2023-10-06",9.5004,9.8013,9.3727,9.5733,88700.0],["2023-10-09",9.4821,9.6827,9.4821,9.6189,69500.0],["2023-10-10",9.7192,9.8651,9.6554,9.6554,53200.0],["2023-10-11",9.6736,9.7739,9.5824,9.7283,57400.0],["2023-10-12",9.6918,9.783,9.5095,9.6098,64500.0],["2023-10-13",9.6736,9.7192,9.2998,9.318,55800.0],["2023-10-16",9.4366,9.6007,9.4183,9.5186,53100.0],["2023-10-17",9.4548,9.856,9.4548,9.7374,80300.0],["2023-10-18",9.6918,9.8104,9.4366,9.4639,53100.0],["2023-10-19",9.5004,9.6007,9.3454,9.3819,47700.0],["2023-10-20",9.4092,9.6645,9.1448,9.1539,91600.0],["2023-10-23",9.1539,9.3727,9.1174,9.1813,77000.0],["2023-10-24",9.2724,9.2724,8.8622,9.0354,72500.0],["2023-10-25",9.008,9.163,8.8075,9.0901,65600.0],["2023-10-26",9.1722,9.5004,9.1722,9.4639,45400.0],["2023-10-27",9.5095,9.5095,9.163,9.2816,37900.0],["2023-10-30",9.3727,9.546,9.3727,9.4639,33900.0],["2023-10-31",9.5095,9.5551,9.3271,9.3545,113200.0],["2023-11-01",9.3089,9.546,9.2177,9.5004,67400.0],["2023-11-02",9.5095,9.9289,9.5095,9.9015,67900.0],["2023-11-03",10.1751,10.868,10.1751,10.7768,102500.0],["2023-11-06",10.7677,10.7677,10.4577,10.4759,51300.0],["2023-11-07",10.4851,10.5307,10.3939,10.4759,44700.0],["2023-11-08",10.4668,10.4668,10.1842,10.2662,52300.0],["2023-11-09",10.321,10.3483,10.093,10.2024,45500.0],["2023-11-10",10.2389,10.2662,10.0474,10.1842,49200.0],["2023-11-13",10.1113,10.2571,10.1113,10.2024,31800.0],["2023-11-14",10.6218,11.0503,10.6218,11.0412,86800.0],["2023-11-15",11.0139,11.2327,11.0139,11.0686,59800.0],["2023-11-16",11.1238,11.1238,10.8752,10.9765,41500.0],["2023-11-17",11.0962,11.2343,11.0317,11.0778,57200.0],["2023-11-20",11.1423,11.2159,11.0502,11.1515,31400.0],["2023-11-21",11.1054,11.2528,10.9305,10.9489,30600.0],["2023-11-22",11.0778,11.1515,10.9581,11.0041,32100.0],["2023-11-24",10.9857,11.2435,10.9857,11.0317,19200.0],["2023-11-27",10.9673,11.041,10.8752,10.8844,36900.0],["2023-11-28",10.9489,10.9489,10.7647,10.8476,65600.0],["2023-11-29",10.9949,11.2712,10.9949,11.087,57100.0],["2023-11-30",11.2804,11.2804,10.9028,10.9949,97800.0],["2023-12-01",11.041,11.6763,11.041,11.6303,73800.0],["2023-12-04",11.6303,11.9434,11.6303,11.9066,33000.0],["2023-12-05",11.9066,11.9894,11.75,11.8697,73000.0],["2023-12-06",11.971,12.367,11.5474,11.5935,190600.0],["2023-12-07",11.7132,11.9526,11.7132,11.8789,45700.0],["2023-12-08",11.8605,12.0171,11.8513,11.9526,38100.0],["2023-12-11",12.0263,12.0263,11.8881,11.8881,47300.0],["2023-12-12",11.9618,11.9618,11.7868,11.8421,38000.0],["2023-12-13",11.9434,12.7261,11.8605,12.7077,306400.0],["2023-12-14",12.9379,13.2878,12.7814,12.8458,128100.0],["2023-12-15",12.9655,12.9655,12.6709,12.8458,305800.0],["2023-12-18",12.9195,12.9287,12.6893,12.7353,57500.0],["2023-12-19",12.7353,12.9839,12.7353,12.8826,97600.0],["2023-12-20",12.8734,13.2878,12.7906,12.7998,84900.0],["2023-12-21",12.9379,12.9839,12.7906,12.8734,52800.0],["2023-12-22",12.9471,13.1865,12.9471,13.0668,63400.0],["2023-12-26",13.0484,13.1957,13.0484,13.1405,54600.0],["2023-12-27",13.2142,13.3523,13.076,13.2694,51900.0],["2023-12-28",13.2418,13.3615,13.2142,13.2602,45400.0],["2023-12-29",13.2142,13.297,13.0852,13.1221,86500.0],["2024-01-02",13.076,13.2418,12.9471,12.9839,61900.0],["2024-01-03",12.9287,12.9287,12.3301,12.367,89800.0],["2024-01-04",12.3762,12.6156,12.3762,12.4867,67200.0],["2024-01-05",12.3854,12.7077,12.3578,12.5604,206800.0],["2024-01-08",12.5604,12.5972,12.4314,12.5327,34700.0],["2024-01-09",12.367,12.4683,12.2565,12.3025,59500.0],["2024-01-10",12.2381,12.3486,12.1091,12.2749,39700.0],["2024-01-11",12.1552,12.2933,11.9434,12.0999,57700.0],["2024-01-12",12.2289,12.367,11.9158,11.9526,46000.0],["2024-01-16",11.8605,12.0171,11.6487,11.6948,42700.0],["2024-01-17",11.5106,11.8605,11.5106,11.8513,53200.0],["2024-01-18",11.9066,12.3394,11.7776,11.9526,29500.0],["2024-01-19",12.0815,12.1552,11.8513,12.0723,43700.0],["2024-01-22",12.2381,12.4222,12.0078,12.413,50000.0],["2024-01-23",12.5511,12.5511,12.3025,12.3209,52700.0],["2024-01-24",12.5419,12.6524,12.3117,12.4775,28800.0],["2024-01-25",12.7629,12.7629,12.4314,12.5143,56900.0],["2024-01-26",12.6524,12.7721,12.5972,12.6709,31500.0],["2024-01-29",12.6156,12.7445,12.4867,12.7353,44700.0],["2024-01-30",12.6801,12.7998,12.4314,12.5972,59600.0],["2024-01-31",12.3578,12.5696,11.8973,11.9158,70000.0],["2024-02-01",11.9618,12.2657,10.8844,11.1791,129300.0],["2024-02-02",10.9397,11.0778,10.6358,10.645,86500.0],["2024-02-05",10.4977,10.4977,10.1017,10.2214,226700.0],["2024-02-06",10.2767,10.4424,10.1754,10.2214,93700.0],["2024-02-07",10.2859,11.308,10.0004,10.1477,187400.0],["2024-02-08",10.1293,10.3411,10.0556,10.1754,124100.0],["2024-02-09",10.194,10.5198,10.1567,10.4826,74100.0],["2024-02-12",10.436,10.827,10.436,10.7619,111300.0],["2024-02-13",10.5291,10.6688,10.1567,10.2778,214100.0],["2024-02-14",10.3243,10.5012,10.2498,10.464,62000.0],["2024-02-15",10.5943,10.9667,10.5943,10.9108,106700.0],["2024-02-16",10.827,10.9387,10.6222,10.855,230500.0],["2024-02-20",10.706,10.9387,10.6967,10.7898,73300.0],["2024-02-21",10.7153,10.9481,10.6129,10.6501,59200.0],["2024-02-22",10.6315,10.7712,10.3988,10.5291,105100.0],["2024-02-23",10.5664,10.6688,10.4081,10.5664,41900.0],["2024-02-26",10.5477,10.7432,10.3895,10.436,94300.0],["2024-02-27",10.5757,10.7153,10.436,10.4733,42700.0],["2024-02-28",10.3522,10.5571,10.3522,10.4453,52300.0],["2024-02-29",10.7432,10.8084,10.4733,10.5757,114700.0],["2024-03-01",10.5012,10.706,10.2871,10.4267,98500.0],["2024-03-04",10.4733,10.5571,10.315,10.3429,33200.0],["2024-03-05",10.2778,10.7619,10.2778,10.6595,67200.0],["2024-03-06",10.6781,10.8084,10.3988,10.5571,89000.0],["2024-03-07",10.7153,10.9201,10.4826,10.5384,40300.0],["2024-03-08",10.7246,10.8456,10.5198,10.5477,44300.0],["2024-03-11",10.4826,10.6688,10.4826,10.5757,39800.0],["2024-03-12",10.5571,10.7246,10.4081,10.4546,52000.0],["2024-03-13",10.3988,10.7339,10.3802,10.4546,58900.0],["2024-03-14",10.3709,10.6315,10.0916,10.1288,87500.0],["2024-03-15",10.1009,10.3243,9.9985,10.0357,246400.0],["2024-03-18",10.0357,10.0916,9.8309,9.9705,107400.0],["2024-03-19",9.9892,10.1009,9.9426,9.9892,45500.0],["2024-03-20",9.9147,10.5105,9.9147,10.436,86600.0],["2024-03-21",10.5198,10.6595,10.4453,10.585,76300.0],["2024-03-22",10.6036,10.7153,10.3429,10.3802,48600.0],["2024-03-25",10.436,10.6501,10.3057,10.3988,42000.0],["2024-03-26",10.5105,10.5105,10.2964,10.3336,66800.0],["2024-03-27",10.3429,10.6222,10.3429,10.6129,109800.0],["2024-03-28",10.5943,10.8363,10.4826,10.706,81400.0],["2024-04-01",10.6874,11.0784,10.3243,10.3243,61600.0],["2024-04-02",10.2405,10.3709,9.9612,10.166,167200.0],["2024-04-03",10.1754,10.2498,10.1195,10.1474,45900.0],["2024-04-04",10.3057,10.4267,10.166,10.194,64100.0],["2024-04-05",10.166,10.2778,10.0264,10.1474,76800.0],["2024-04-08",10.2778,10.2964,10.1754,10.2033,40500.0],["2024-04-09",10.2964,10.3429,10.1754,10.2498,39600.0],["2024-04-10",10.0543,10.0543,9.5516,9.682,115000.0],["2024-04-11",9.7657,9.7657,9.5516,9.6261,64500.0],["2024-04-12",9.5609,9.7844,9.5237,9.6447,36500.0],["2024-04-15",9.6633,9.8961,9.5144,9.5982,36300.0],["2024-04-16",9.5982,9.5982,9.4492,9.4678,68800.0],["2024-04-17",9.5795,9.6354,9.3654,9.384,60000.0],["2024-04-18",9.3934,9.4865,9.3934,9.4585,87000.0],["2024-04-19",9.4213,9.775,9.4213,9.7099,165000.0],["2024-04-22",9.7937,9.9147,9.7844,9.8495,76500.0],["2024-04-23",9.924,10.0636,9.9054,9.9147,73700.0],["2024-04-24",9.8216,10.045,9.8216,9.9333,90400.0],["2024-04-25",9.7844,9.9147,9.7006,9.8495,83800.0],["2024-04-26",9.9426,9.9426,9.7564,9.803,49800.0],["2024-04-29",9.8216,9.8961,9.6913,9.7099,49500.0],["2024-04-30",9.6447,9.7285,9.5982,9.6354,48700.0],["2024-05-01",9.5982,9.9705,9.5982,9.8216,89200.0],["2024-05-02",9.9054,9.9799,9.8588,9.9612,162600.0],["2024-05-03",10.0078,10.5105,10.0078,10.436,78600.0],["2024-05-06",10.436,10.5291,10.3429,10.3802,61400.0],["2024-05-07",10.5105,10.5384,10.3336,10.3336,79300.0],["2024-05-08",10.2498,10.4081,10.2498,10.3895,50100.0],["2024-05-09",10.3895,10.4733,10.3895,10.3988,79000.0],["2024-05-10",10.4733,10.5012,10.3336,10.436,63700.0],["2024-05-13",10.4919,10.5664,10.2871,10.3243,107600.0],["2024-05-14",10.4546,10.5384,10.2964,10.315,50000.0],["2024-05-15",10.4185,10.5409,10.4091,10.4938,39800.0],["2024-05-16",10.5032,10.7291,10.4656,10.7009,56800.0],["2024-05-17",10.7856,11.1056,10.7385,10.9832,64000.0],["2024-05-20",10.955,11.1432,10.8891,10.8891,55400.0],["2024-05-21",10.8703,10.955,10.8609,10.9079,37000.0],["2024-05-22",10.8985,10.955,10.7573,10.8515,60100.0],["2024-05-23",10.8326,10.8515,10.5879,10.6068,143500.0],["2024-05-24",10.5691,10.6821,10.5691,10.6256,57500.0],["2024-05-28",10.6068,10.9926,10.4656,10.5126,78000.0],["2024-05-29",10.4562,10.7762,10.2962,10.315,77400.0],["2024-05-30",10.5032,10.6256,10.3715,10.5315,43000.0],["2024-05-31",10.6632,10.7291,10.5973,10.6444,55600.0],["2024-06-03",10.7573,10.7573,10.3715,10.3809,60700.0],["2024-06-04",10.315,10.4562,10.1644,10.2585,86200.0],["2024-06-05",10.315,10.3903,10.2303,10.2397,51700.0],["2024-06-06",10.2021,10.3056,10.2021,10.2774,32900.0],["2024-06-07",10.2115,10.2962,10.1832,10.1927,37400.0],["2024-06-10",10.1268,10.2491,9.9856,10.0515,43000.0],["2024-06-11",9.9856,10.0421,9.9197,9.9668,152700.0],["2024-06-12",10.315,10.4468,10.1832,10.2491,133100.0],["2024-06-13",10.2397,10.2868,10.0044,10.0421,31500.0],["2024-06-14",9.9197,9.9574,9.8256,9.8727,45700.0],["2024-06-17",9.8633,10.0421,9.7503,10.0232,61100.0],["2024-06-18",10.0703,10.1268,10.0138,10.0421,63400.0],["2024-06-20",9.9668,10.1927,9.9668,9.995,54200.0],["2024-06-21",9.9291,10.155,9.8633,9.8821,176200.0],["2024-06-24",9.8633,10.0515,9.8538,9.9291,259800.0],["2024-06-25",9.9103,10.0421,9.7785,9.8821,116000.0],["2024-06-26",9.7785,10.2209,9.7785,10.1456,198900.0],["2024-06-27",10.1362,10.3526,10.1079,10.3526,46900.0],["2024-06-28",10.475,10.8703,10.4374,10.7762,551700.0],["2024-07-01",10.7856,10.8326,10.6068,10.7009,74100.0],["2024-07-02",10.7103,10.8326,10.6632,10.7856,48800.0],["2024-07-03",10.8138,10.8138,10.6256,10.6632,25500.0],["2024-07-05",10.6256,10.8326,10.3809,10.4185,71100.0],["2024-07-08",10.4562,10.6538,10.4562,10.5503,56800.0],["2024-07-09",10.5503,10.6821,10.4938,10.6821,23300.0],["2024-07-10",10.6632,10.842,10.6632,10.8044,48300.0],["2024-07-11",11.0962,11.6232,11.0491,11.4538,129400.0],["2024-07-12",11.5291,11.802,11.5197,11.5385,66800.0],["2024-07-15",11.7079,12.2255,11.6985,11.962,92800.0],["2024-07-16",12.1502,12.7714,12.1314,12.7432,103200.0],["2024-07-17",12.602,13.0726,12.5832,12.7902,147900.0],["2024-07-18",12.7055,13.0349,12.5173,12.5267,166700.0],["2024-07-19",12.5455,12.8185,12.4326,12.5267,69300.0],["2024-07-22",12.5267,12.9032,12.3761,12.8279,105100.0],["2024-07-23",12.7432,13.1573,12.7432,13.0632,159600.0],["2024-07-24",12.969,13.1949,12.9502,12.9596,184800.0],["2024-07-25",13.1008,13.8067,12.9032,13.5902,164400.0],["2024-07-26",13.9761,14.1078,13.6749,13.7784,144200.0],["2024-07-29",13.7973,13.8255,13.5714,13.6749,81600.0],["2024-07-30",13.4302,13.8349,13.4302,13.7596,160500.0],["2024-07-31",13.7784,14.0608,13.5714,13.6655,147000.0],["2024-08-01",13.6184,13.769,12.969,12.9973,135900.0],["2024-08-02",12.4326,12.9314,11.595,12.6396,79500.0],["2024-08-05",12.1502,12.4138,11.8679,12.1597,107400.0],["2024-08-06",12.1502,12.3667,11.9997,12.1597,70800.0],["2024-08-07",12.3479,12.4138,12.0279,12.0655,54000.0],["2024-08-08",12.2538,12.3855,12.0467,12.1502,50300.0],["2024-08-09",12.1314,12.3949,11.9808,12.1032,51500.0],["2024-08-12",12.2837,12.4452,11.9417,12.0177,58100.0],["2024-08-13",12.1602,12.4167,11.9417,12.1507,53600.0],["2024-08-14",12.1792,12.2077,12.0367,12.1317,43100.0],["2024-08-15",12.4452,12.7207,12.4262,12.5117,72600.0],["2024-08-16",12.5117,12.9582,12.5117,12.7302,223800.0],["2024-08-19",12.7302,12.9107,12.6732,12.8157,77500.0],["2024-08-20",12.8537,12.8537,12.6352,12.6827,44600.0],["2024-08-21",12.7682,12.7682,12.5877,12.6542,38500.0],["2024-08-22",12.7017,12.7777,12.5877,12.6732,64300.0],["2024-08-23",12.8062,13.6897,12.6637,13.4142,91400.0],["2024-08-26",13.5282,13.6042,13.3952,13.4997,99600.0],["2024-08-27",13.4332,13.5377,13.3002,13.4522,53800.0],["2024-08-28",13.5282,13.6612,13.3287,13.4522,51100.0],["2024-08-29",13.6042,13.6327,13.3952,13.4427,68300.0],["2024-08-30",13.5092,13.7562,13.3667,13.4902,66300.0],["2024-09-03",13.3952,13.5662,13.3287,13.3477,61300.0],["2024-09-04",13.2812,13.3952,13.1197,13.2052,60700.0],["2024-09-05",13.3477,13.3667,13.0722,13.1672,54000.0],["2024-09-06",13.2907,13.3572,12.9677,13.0437,52400.0],["2024-09-09",13.0627,13.1957,12.9677,13.0437,54000.0],["2024-09-10",13.0532,13.1767,12.8632,13.1482,70200.0],["2024-09-11",13.0152,13.1197,12.6922,13.0912,75900.0],["2024-09-12",13.1767,13.1767,12.9392,12.9582,77500.0],["2024-09-13",13.1102,13.3192,13.1007,13.2432,86300.0],["2024-09-16",13.2432,13.5092,13.2147,13.4332,58500.0],["2024-09-17",13.5757,13.9557,13.4617,13.5377,93000.0],["2024-09-18",13.6232,14.0127,13.4427,13.5852,95100.0],["2024-09-19",13.8607,14.0412,13.6707,13.9937,84100.0],["2024-09-20",13.9082,13.9747,13.5567,13.6042,264000.0],["2024-09-23",13.6137,13.7087,13.3952,13.4237,67500.0],["2024-09-24",13.4332,13.4902,13.2812,13.2907,53200.0],["2024-09-25",13.4047,13.4047,13.0817,13.1482,81900.0],["2024-09-26",13.3097,13.3382,13.0817,13.1007,59900.0],["2024-09-27",13.2432,13.3192,13.0627,13.0722,59600.0],["2024-09-30",13.0722,13.3477,13.0342,13.2907,37800.0],["2024-10-01",13.2812,13.4522,12.8537,12.9012,40900.0],["2024-10-02",12.9202,13.0912,12.7587,12.8157,32500.0],["2024-10-03",12.7397,12.7872,12.6162,12.6732,42600.0],["2024-10-04",12.8062,12.8917,12.6542,12.7207,64300.0],["2024-10-07",12.6922,12.7302,12.5687,12.6352,46400.0],["2024-10-08",12.7112,12.7492,12.6067,12.6352,53300.0],["2024-10-09",12.6352,12.8727,12.6352,12.7207,92300.0],["2024-10-10",12.6352,12.7777,12.5497,12.7777,47200.0],["2024-10-11",13.2622,13.3097,13.0722,13.1672,60600.0],["2024-10-14",13.1672,13.4522,13.0627,13.3382,56300.0],["2024-10-15",13.3477,13.8132,13.3002,13.6232,105700.0],["2024-10-16",13.6232,13.8607,13.6042,13.7942,92500.0],["2024-10-17",13.7752,14.0032,13.7277,13.9652,223700.0],["2024-10-18",13.9652,13.9652,13.7752,13.8132,83500.0],["2024-10-21",13.8132,13.8132,13.3762,13.3952,68000.0],["2024-10-22",13.3952,13.5947,13.3097,13.5947,56200.0],["2024-10-23",13.4902,13.7182,13.4902,13.7182,48800.0],["2024-10-24",13.7182,13.7942,13.5377,13.7182,132200.0],["2024-10-25",13.7182,13.7467,13.4617,13.6232,55800.0],["2024-10-28",13.7562,14.2597,13.7562,14.0032,138400.0],["2024-10-29",13.8892,14.0032,13.8227,13.8797,72700.0],["2024-10-30",13.8607,14.2692,13.8607,13.9082,84900.0],["2024-10-31",13.9652,14.0222,13.8132,13.8132,53900.0],["2024-11-01",13.9177,14.0032,13.6612,13.7277,97900.0],["2024-11-04",13.7182,13.7657,13.4807,13.6897,37800.0],["2024-11-05",13.7087,13.9462,13.6042,13.8797,121300.0],["2024-11-06",14.9342,15.7797,14.8867,15.6087,361300.0],["2024-11-07",15.5517,15.5517,14.8202,15.1147,137400.0],["2024-11-08",15.2477,15.4092,15.1242,15.2952,65300.0],["2024-11-11",15.4852,15.8272,15.4852,15.6847,98700.0],["2024-11-12",15.6943,15.8379,15.6178,15.6273,86600.0],["2024-11-13",15.857,15.9144,15.5412,15.5508,107400.0],["2024-11-14",15.6943,15.6943,15.4168,15.5603,101700.0],["2024-11-15",15.6465,15.79,15.4072,15.5125,76300.0],["2024-11-18",15.5125,15.6369,15.3402,15.3689,107000.0],["2024-11-19",15.2158,15.4264,14.4503,15.3881,113200.0],["2024-11-20",15.3402,15.4455,15.168,15.3211,65800.0],["2024-11-21",15.4742,15.723,15.3881,15.4742,53500.0],["2024-11-22",15.5699,15.857,15.4742,15.8379,83300.0],["2024-11-25",16.0484,16.2972,15.9144,15.9144,103400.0],["2024-11-26",15.9718,16.0005,15.7326,15.7709,85200.0],["2024-11-27",15.924,16.0005,15.6943,15.7326,72200.0],["2024-11-29",15.8953,16.0101,15.6273,15.7422,78100.0],["2024-12-02",15.7613,16.0675,15.5699,15.9144,73000.0],["2024-12-03",15.8953,16.0388,15.7804,15.8761,75900.0],["2024-12-04",16.1058,16.7374,16.1058,16.68,202900.0],["2024-12-05",16.6417,16.7183,16.3259,16.3546,76400.0],["2024-12-06",16.4216,16.4503,16.1345,16.4025,72100.0],["2024-12-09",16.412,16.5652,16.3355,16.3642,76300.0],["2024-12-10",16.3738,16.7087,16.2206,16.412,136200.0],["2024-12-11",16.5939,16.8522,16.4503,16.5939,161200.0],["2024-12-12",16.6226,16.6417,16.3355,16.3929,50700.0],["2024-12-13",16.3642,16.4312,16.1441,16.2206,65700.0],["2024-12-16",16.2398,16.4408,16.1345,16.3929,133100.0],["2024-12-17",16.3738,16.4886,16.1058,16.1537,96500.0],["2024-12-18",16.2972,16.3642,15.101,15.2254,123600.0],["2024-12-19",15.4072,15.7709,14.9862,15.0531,77200.0],["2024-12-20",14.8809,15.4168,14.8809,15.3211,266800.0],["2024-12-23",15.2445,15.3307,15.0723,15.1201,96700.0],["2024-12-24",15.1393,15.2924,15.0531,15.2924,32600.0],["2024-12-26",15.2541,15.4168,15.1201,15.3785,46000.0],["2024-12-27",15.2637,15.4646,15.0627,15.168,101500.0],["2024-12-30",15.1106,15.2445,14.9766,15.1488,43200.0],["2024-12-31",15.2541,15.3307,15.101,15.168,89400.0],["2025-01-02",15.3211,15.4072,14.8522,14.9479,91900.0],["2025-01-03",14.9574,15.1297,14.7086,15.101,86500.0],["2025-01-06",15.1201,15.3115,14.9383,14.9574,81000.0],["2025-01-07",15.0053,15.0053,14.6034,14.7852,82500.0],["2025-01-08",14.7278,14.7661,14.5938,14.6799,43100.0],["2025-01-10",14.4215,14.5842,13.9335,14.0866,73600.0],["2025-01-13",13.9813,14.1727,13.8952,14.1536,109000.0],["2025-01-14",14.2971,14.5268,14.2876,14.5077,130600.0],["2025-01-15",14.833,14.9383,14.6321,14.7182,93000.0],["2025-01-16",14.8235,14.8235,14.5938,14.7086,96400.0],["2025-01-17",14.7756,14.8617,14.6799,14.8235,97900.0],["2025-01-21",14.9574,15.1393,14.9287,15.0531,123400.0],["2025-01-22",14.9479,15.0436,14.7948,14.8522,113600.0],["2025-01-23",14.7469,15.0053,14.7469,14.8905,156000.0],["2025-01-24",14.8139,15.0053,14.7852,14.9,95600.0],["2025-01-27",14.9383,15.3785,14.8043,15.1393,183000.0],["2025-01-28",15.0531,15.1775,14.9096,15.0436,126500.0],["2025-01-29",15.0244,15.1967,14.833,15.0436,93300.0],["2025-01-30",15.1584,15.2541,14.9766,15.1106,83800.0],["2025-01-31",16.4982,16.4982,15.0627,15.6465,185600.0],["2025-02-03",15.4455,15.5316,14.8713,15.1297,80000.0],["2025-02-04",15.101,15.4838,15.0819,15.3689,149300.0],["2025-02-05",15.8474,16.0293,15.3498,15.5603,203400.0],["2025-02-06",15.6847,16.1537,15.5508,15.8857,466400.0],["2025-02-07",16.0005,16.4312,15.6943,15.7804,380700.0],["2025-02-10",15.9718,16.1441,15.589,15.723,226700.0],["2025-02-11",15.6465,16.0771,15.6465,16.0293,251600.0],["2025-02-12",15.79,15.924,15.7039,15.7996,167600.0],["2025-02-13",15.8574,15.9249,15.7321,15.9056,180200.0],["2025-02-14",15.9827,16.1177,15.7514,15.8478,107500.0],["2025-02-18",15.7707,15.896,15.6357,15.6646,159200.0],["2025-02-19",15.5393,15.6839,15.4815,15.6164,149900.0],["2025-02-20",15.5489,15.6357,15.2212,15.3465,180100.0],["2025-02-21",15.4911,15.6453,14.7392,14.7488,216700.0],["2025-02-24",14.8645,15.4429,14.6428,14.6717,269600.0],["2025-02-25",14.7006,14.9127,14.5657,14.585,145600.0],["2025-02-26",14.585,14.691,14.3825,14.5271,139600.0],["2025-02-27",14.4982,14.7296,14.4307,14.5271,276600.0],["2025-02-28",14.5271,14.7585,14.5271,14.5946,299100.0],["2025-03-03",14.585,14.8452,14.3633,14.4693,320600.0],["2025-03-04",14.3247,14.5464,13.9102,14.0644,269500.0],["2025-03-05",14.0741,14.1801,13.7752,13.9295,262700.0],["2025-03-06",13.7849,13.8716,13.5535,13.6114,202900.0],["2025-03-07",13.6114,13.8716,13.4089,13.4668,321600.0],["2025-03-10",13.2547,13.4186,12.8305,12.9173,230700.0],["2025-03-11",12.9366,13.0812,12.7052,12.7341,244900.0],["2025-03-12",12.8113,13.0137,12.6763,12.8691,276100.0],["2025-03-13",12.8498,13.0522,12.8113,12.8305,267100.0],["2025-03-14",12.9848,13.1583,12.8691,13.0908,310100.0],["2025-03-17",13.0908,13.3607,13.0908,13.1679,361200.0],["2025-03-18",13.1101,13.274,13.0908,13.2354,287600.0],["2025-03-19",13.245,13.5632,13.245,13.4378,583900.0],["2025-03-20",13.3511,13.4957,13.3318,13.38,319100.0],["2025-03-21",13.2932,13.3511,13.0426,13.245,344100.0],["2025-03-24",13.4475,13.6017,13.38,13.5342,225300.0],["2025-03-25",13.862,13.862,13.4571,13.515,197000.0],["2025-03-26",13.4089,13.5824,13.2161,13.2932,175000.0],["2025-03-27",13.3414,13.5342,13.1583,13.4089,177600.0],["2025-03-28",13.38,13.4089,12.9655,13.0522,160900.0],["2025-03-31",12.9173,13.1004,12.8498,13.0522,162500.0],["2025-04-01",13.004,13.1197,12.8498,13.1004,219100.0],["2025-04-02",12.9269,13.1486,12.9269,13.1294,155100.0],["2025-04-03",12.6956,12.8595,12.0015,12.0401,229100.0],["2025-04-04",11.5484,12.1172,11.2111,11.6159,282600.0],["2025-04-07",11.3267,12.0015,11.1436,11.5388,277300.0],["2025-04-08",11.8087,11.9533,11.3364,11.4713,235000.0],["2025-04-09",11.2785,12.2811,11.1339,12.0401,313100.0],["2025-04-10",11.7702,11.8858,11.0857,11.3749,224100.0],["2025-04-11",11.24,11.4231,11.0568,11.3556,178400.0],["2025-04-14",11.4713,11.8473,11.2592,11.6256,184900.0],["2025-04-15",11.722,11.9726,11.587,11.9148,116300.0],["2025-04-16",12.0112,12.0112,11.7509,11.9051,106700.0],["2025-04-17",11.9051,12.0979,11.9051,12.0594,144600.0],["2025-04-21",11.9148,12.0015,11.7605,11.9437,176700.0],["2025-04-22",11.963,12.4257,11.963,12.3582,128400.0],["2025-04-23",12.5799,12.898,12.4835,12.5703,144900.0],["2025-04-24",12.5895,12.7245,12.3678,12.6956,175600.0],["2025-04-25",12.6377,12.6377,12.4642,12.6185,92500.0],["2025-04-28",12.6377,12.7149,12.5124,12.6667,100300.0],["2025-04-29",12.7631,13.5921,12.7438,13.5728,261600.0],["2025-04-30",13.3029,13.5632,13.1583,13.3318,211500.0],["2025-05-01",13.3029,13.5728,13.1776,13.4089,127600.0],["2025-05-02",13.5921,13.9969,13.5246,13.8523,170600.0],["2025-05-05",13.8331,14.3054,13.7849,14.0259,130200.0],["2025-05-06",13.9005,13.9777,13.8234,13.8523,129200.0],["2025-05-07",13.9295,14.0837,13.7463,13.8041,135700.0],["2025-05-08",13.9295,14.1705,13.8138,14.1126,135900.0],["2025-05-09",14.0837,14.1801,13.9584,14.0259,102300.0],["2025-05-12",14.4924,14.7646,14.4924,14.541,150300.0],["2025-05-13",14.6771,14.716,14.5313,14.6382,72100.0],["2025-05-14",14.5896,14.7646,14.5119,14.541,102900.0],["2025-05-15",14.5605,14.6674,14.5313,14.6382,87600.0],["2025-05-16",14.6091,14.6091,14.4049,14.4244,112400.0],["2025-05-19",14.3661,14.5021,14.298,14.473,107000.0],["2025-05-20",14.4341,14.6479,14.4147,14.5799,81400.0],["2025-05-21",14.4049,14.5799,14.1133,14.1328,93200.0],["2025-05-22",14.1036,14.2203,13.8606,14.055,98400.0],["2025-05-23",13.8217,14.055,13.6371,13.9384,105600.0],["2025-05-27",14.1619,14.3175,13.9384,14.3077,102700.0],["2025-05-28",14.2883,14.3369,14.0453,14.0745,92000.0],["2025-05-29",14.1911,14.1911,14.0161,14.1911,104100.0],["2025-05-30",14.1328,14.2591,14.0647,14.0842,124600.0],["2025-06-02",14.0647,14.1231,13.8509,14.0356,118400.0],["2025-06-03",14.0064,14.2397,13.9384,14.1425,130200.0],["2025-06-04",14.1133,14.3758,14.0259,14.1133,126900.0],["2025-06-05",14.1133,14.2397,13.9481,14.055,124500.0],["2025-06-06",14.2786,14.3758,14.1619,14.3758,83800.0],["2025-06-09",14.4633,14.4924,14.3661,14.3952,109200.0],["2025-06-10",14.4827,14.784,14.4827,14.716,112400.0],["2025-06-11",14.7646,14.8715,14.6285,14.7549,149300.0],["2025-06-12",14.7257,14.9298,14.3952,14.8812,619000.0],["2025-06-13",14.6188,14.6188,14.1619,14.2105,327500.0],["2025-06-16",14.3466,14.4438,14.0356,14.1619,150000.0],["2025-06-17",14.0453,14.1717,13.9481,13.9967,126500.0],["2025-06-18",13.9578,14.2494,13.9481,14.1814,124000.0],["2025-06-20",14.3369,14.4827,14.1133,14.2105,230100.0],["2025-06-23",14.1717,14.5993,14.1619,14.5993,116000.0],["2025-06-24",14.716,14.9979,14.6479,14.8132,101000.0],["2025-06-25",14.8521,14.8521,14.716,14.7451,74700.0],["2025-06-26",14.7937,15.1923,14.7354,15.1728,94100.0],["2025-06-27",15.2311,15.3867,15.1242,15.1534,467400.0],["2025-06-30",15.2797,15.4353,15.1923,15.2797,413400.0],["2025-07-01",15.2409,15.9407,15.2117,15.7949,209300.0],["2025-07-02",15.9018,15.9796,15.6977,15.8824,197900.0],["2025-07-03",16.0185,16.242,16.0185,16.1642,118200.0],["2025-07-07",16.0962,16.3878,16.0379,16.0768,256300.0],["2025-07-08",16.1448,16.5044,16.1156,16.2712,414700.0],["2025-07-09",16.3198,16.3975,16.1448,16.2323,156400.0],["2025-07-10",16.2128,16.3878,16.1059,16.2906,161500.0],["2025-07-11",16.2809,16.2809,15.9407,15.9796,100000.0],["2025-07-14",15.9504,16.31,15.931,16.31,179300.0],["2025-07-15",16.2614,16.2906,15.7657,15.7852,137400.0],["2025-07-16",15.8532,15.9698,15.6199,15.9212,181900.0],["2025-07-17",15.999,16.31,15.9699,16.2226,136500.0],["2025-07-18",16.3489,16.3489,16.0476,16.2323,138000.0],["2025-07-21",16.2906,16.3684,16.0768,16.1254,93300.0],["2025-07-22",16.1059,16.3586,15.9601,16.1837,108600.0],["2025-07-23",16.3003,16.3003,16.0476,16.1545,82100.0],["2025-07-24",16.0379,16.0379,15.5811,15.6005,118400.0],["2025-07-25",15.6394,15.7171,15.1631,15.3867,192600.0],["2025-07-28",15.4547,15.8143,15.3867,15.7366,161400.0],["2025-07-29",15.9018,15.9018,15.5033,15.5713,130800.0],["2025-07-30",15.6102,15.9699,15.27,15.3283,127200.0],["2025-07-31",15.5033,15.5908,14.9979,15.0756,195500.0],["2025-08-01",15.0756,15.1242,14.541,14.8132,195200.0],["2025-08-04",14.8326,15.0367,14.6479,14.9784,163700.0],["2025-08-05",15.0756,15.4644,14.7063,15.0173,192800.0],["2025-08-06",15.0659,15.2409,14.8812,14.9104,71100.0],["2025-08-07",15.0173,15.3283,14.716,14.7549,107400.0],["2025-08-08",14.8618,15.0756,14.6771,14.9395,106300.0],["2025-08-11",14.9689,15.0669,14.8906,14.9591,83000.0],["2025-08-12",15.1061,15.5959,15.0375,15.5567,120500.0],["2025-08-13",15.6743,15.8702,15.5959,15.8604,142000.0],["2025-08-14",15.7232,15.782,15.5469,15.733,101400.0],["2025-08-15",15.7722,15.8212,15.4,15.4098,185200.0],["2025-08-18",15.4294,15.6057,15.3804,15.5959,74000.0],["2025-08-19",15.5763,15.7624,15.5469,15.5861,76000.0],["2025-08-20",15.6253,15.6547,15.4979,15.5959,95600.0],["2025-08-21",15.4979,15.6449,15.4783,15.5371,57300.0],["2025-08-22",15.6743,16.4776,15.6743,16.4482,149600.0],["2025-08-25",16.4286,16.507,16.3012,16.3698,193100.0],["2025-08-26",16.4188,16.6833,16.3208,16.5657,118100.0],["2025-08-27",16.5168,16.7813,16.5168,16.7519,88900.0],["2025-08-28",16.8792,16.8792,16.6637,16.7617,99600.0],["2025-08-29",16.9184,16.938,16.7715,16.84,146000.0],["2025-09-02",16.6147,16.7911,16.4874,16.6735,165600.0],["2025-09-03",16.6147,16.8302,16.458,16.5755,150200.0],["2025-09-04",16.6539,16.9576,16.6343,16.9478,126600.0],["2025-09-05",17.036,17.1241,16.5461,16.6049,153400.0],["2025-09-08",16.6343,16.8498,16.3796,16.6539,106600.0],["2025-09-09",16.6147,16.8204,16.4874,16.5559,92500.0],["2025-09-10",16.5657,16.7127,16.5559,16.6147,88500.0],["2025-09-11",16.6637,16.8694,16.5266,16.8498,107400.0],["2025-09-12",16.8204,16.8204,16.6147,16.6833,74600.0],["2025-09-15",16.7813,16.7911,16.6245,16.6931,116300.0],["2025-09-16",16.6147,16.7127,16.4286,16.5168,124200.0],["2025-09-17",16.5853,17.0066,16.5755,16.6931,160900.0],["2025-09-18",16.8107,17.1437,16.7617,17.0948,151500.0],["2025-09-19",17.1143,17.3103,16.7911,16.8596,560600.0],["2025-09-22",16.8792,16.987,16.6539,16.8204,181800.0],["2025-09-23",16.8107,17.0752,16.6735,16.6931,118000.0],["2025-09-24",16.7715,16.8694,16.5461,16.6343,115000.0],["2025-09-25",16.5266,16.6441,16.4874,16.5951,93400.0],["2025-09-26",16.6049,16.938,16.5266,16.5951,93300.0],["2025-09-29",16.6833,16.6833,16.1543,16.2131,107400.0],["2025-09-30",16.2131,16.311,15.8604,16.0759,102300.0],["2025-10-01",15.9682,16.0857,15.782,16.0661,96100.0],["2025-10-02",16.0563,16.2719,15.831,15.88,97700.0],["2025-10-03",15.9584,16.1837,15.8898,15.929,231900.0],["2025-10-06",16.0759,16.2914,15.9192,16.0857,141600.0],["2025-10-07",16.1151,16.2327,15.9094,15.9388,102000.0],["2025-10-08",16.0661,16.0661,15.6841,15.7428,69100.0],["2025-10-09",15.6841,15.7428,15.5175,15.6351,82200.0],["2025-10-10",15.7037,15.9094,15.1747,15.1747,116600.0],["2025-10-13",15.449,15.5273,15.1355,15.4196,99300.0],["2025-10-14",15.2922,16.0955,15.2922,16.0759,155300.0],["2025-10-15",16.2229,16.2229,15.7037,15.8114,96800.0],["2025-10-16",15.7232,15.782,14.8122,14.9004,144800.0],["2025-10-17",15.0375,15.1844,14.9101,15.1257,148600.0],["2025-10-20",15.2236,15.5273,15.1355,15.5273,113100.0],["2025-10-21",15.4392,15.6351,15.4294,15.5763,89400.0],["2025-10-22",15.5763,15.8212,15.5077,15.5959,156000.0],["2025-10-23",15.6449,15.7233,15.2236,15.449,164700.0],["2025-10-24",15.449,16.0171,14.6261,15.4294,269300.0],["2025-10-27",15.4392,15.5371,15.2824,15.3804,125400.0],["2025-10-28",15.3902,15.733,15.2824,15.7232,131200.0],["2025-10-29",15.6547,15.7722,15.1747,15.2726,200300.0],["2025-10-30",15.2334,15.5665,15.1355,15.204,150300.0],["2025-10-31",15.2334,15.3804,15.1453,15.2922,191700.0],["2025-11-03",15.2922,15.4294,15.1257,15.3706,110900.0],["2025-11-04",15.2824,15.4685,15.1942,15.449,139400.0],["2025-11-05",15.4783,15.9192,15.4783,15.8702,88500.0],["2025-11-06",15.8212,15.9878,15.3216,15.6253,101700.0],["2025-11-07",15.6155,15.7135,15.4685,15.7037,98800.0],["2025-11-10",15.831,15.9975,15.6449,15.8898,146200.0],["2025-11-11",15.9682,16.0857,15.7918,16.0759,84300.0],["2025-11-12",16.0563,16.3012,15.9975,16.0269,98900.0],["2025-11-13",15.9579,16.1158,15.8098,15.9184,133400.0],["2025-11-14",15.9283,15.948,15.6026,15.7901,196300.0],["2025-11-17",15.7506,15.9381,15.3065,15.3361,565300.0],["2025-11-18",15.3263,15.4644,15.2769,15.346,130800.0],["2025-11-19",15.4743,15.7407,15.3657,15.7013,212000.0],["2025-11-20",15.8888,16.1651,15.8197,15.869,270500.0],["2025-11-21",15.9085,16.5006,15.9085,16.3625,264400.0],["2025-11-24",16.3329,16.5599,16.1651,16.4118,207300.0],["2025-11-25",16.5204,17.2211,16.5204,17.2112,245900.0],["2025-11-26",17.1619,17.5073,17.1224,17.448,265700.0],["2025-11-28",17.448,17.4579,17.1619,17.2408,114200.0],["2025-12-01",17.0336,17.5961,17.0336,17.3395,153200.0],["2025-12-02",17.5171,17.5171,17.152,17.2112,158100.0],["2025-12-03",17.3,17.5467,17.2605,17.4974,127400.0],["2025-12-04",17.3888,17.6059,17.3888,17.448,133800.0],["2025-12-05",17.4283,17.5171,17.3395,17.4283,150200.0],["2025-12-08",17.5171,17.7244,17.4974,17.5369,138400.0],["2025-12-09",17.5369,17.8428,17.5369,17.6553,131600.0],["2025-12-10",17.6454,18.2573,17.6158,18.2573,253800.0],["2025-12-11",18.2573,18.9678,18.1586,18.4843,310200.0],["2025-12-12",18.583,18.583,18.2573,18.504,234200.0],["2025-12-15",18.6224,18.6915,18.3658,18.3757,251100.0],["2025-12-16",18.4448,18.5731,18.2672,18.356,216000.0],["2025-12-17",18.3856,18.7014,18.3658,18.4053,156200.0],["2025-12-18",18.5928,18.7409,18.4152,18.583,238900.0],["2025-12-19",18.5139,18.6224,18.1191,18.2869,310100.0],["2025-12-22",18.2869,18.4448,17.9514,17.981,203700.0],["2025-12-23",17.9119,18.1586,17.754,17.7935,234900.0],["2025-12-24",17.7935,18.129,17.0829,17.8132,173900.0],["2025-12-26",17.7836,17.8625,17.6849,17.7046,119400.0],["2025-12-29",17.7046,17.7638,17.5171,17.5862,199000.0],["2025-12-30",17.5961,17.8625,17.4086,17.4382,123600.0],["2025-12-31",17.4974,17.5369,17.3296,17.448,148900.0],["2026-01-02",17.4777,17.4777,17.1322,17.1816,167500.0],["2026-01-05",17.1619,17.7638,17.1619,17.4777,126900.0],["2026-01-06",17.3691,17.527,17.3,17.4875,119600.0],["2026-01-07",17.5467,17.5467,17.1915,17.3592,110400.0],["2026-01-08",17.2704,18.0303,17.1026,17.8724,183400.0],["2026-01-09",17.8921,18.0007,17.5665,17.6257,142000.0],["2026-01-12",17.4974,17.6849,17.4184,17.6158,112400.0],["2026-01-13",17.6257,17.6948,17.4678,17.5467,119500.0],["2026-01-14",17.5467,17.902,17.4678,17.8329,145600.0],["2026-01-15",17.8231,18.6718,17.7836,18.1981,140200.0],["2026-01-16",18.1981,18.3658,17.9908,18.0204,164000.0],["2026-01-20",17.7935,17.9612,17.7145,17.7441,134300.0],["2026-01-21",17.9316,18.8198,17.9316,18.652,260100.0],["2026-01-22",18.6718,19.1356,18.652,18.7507,204900.0],["2026-01-23",18.7014,18.8988,18.0007,18.0895,242600.0],["2026-01-26",18.0402,18.3165,17.8823,18.1882,151200.0],["2026-01-27",18.1685,18.3658,18.0895,18.2968,126100.0],["2026-01-28",18.3264,18.3757,18.05,18.129,144000.0],["2026-01-29",18.2376,18.356,18.0599,18.2079,575100.0],["2026-01-30",18.2869,18.8001,18.0599,18.7211,248600.0],["2026-02-02",18.9185,19.3823,18.8099,19.1652,301200.0],["2026-02-03",19.1652,19.6784,19.1652,19.4909,635300.0],["2026-02-04",19.6685,20.1324,19.6685,19.7573,432900.0],["2026-02-05",19.6488,19.9843,19.6192,19.7672,301900.0],["2026-02-06",19.9449,20.2311,19.8462,20.0633,486800.0],["2026-02-09",20.1422,20.4087,19.9843,20.1126,429500.0],["2026-02-10",20.1324,20.2113,19.6685,19.9251,228900.0],["2026-02-11",20.0041,20.2113,19.4317,19.4909,177000.0],["2026-02-12",19.6883,19.8264,19.0567,19.4218,227300.0],["2026-02-13",19.4021,19.6488,19.1652,19.5304,197100.0],["2026-02-17",19.56,19.9152,19.4613,19.8264,201700.0],["2026-02-18",19.7672,20.162,19.2935,19.3922,213000.0],["2026-02-19",19.2442,19.4021,19.0567,19.2836,215400.0],["2026-02-20",19.3034,19.4514,19.1257,19.4514,193700.0],["2026-02-23",19.4514,19.5402,18.3658,18.583,232600.0],["2026-02-24",18.583,18.7014,18.3658,18.5534,155200.0],["2026-02-25",18.6718,19.2047,18.6619,19.1554,176400.0],["2026-02-26",19.2935,19.5304,18.8001,19.1652,188600.0],["2026-02-27",18.8692,18.8692,18.2672,18.3362,261300.0],["2026-03-02",18.0698,18.6816,18.0402,18.5435,166700.0],["2026-03-03",18.1389,18.4152,17.902,18.3658,237000.0],["2026-03-04",18.4751,18.5645,18.336,18.3559,177500.0],["2026-03-05",18.1076,18.3062,17.7202,17.9487,255600.0],["2026-03-06",17.4222,17.8891,17.2335,17.8692,276300.0],["2026-03-09",17.5911,17.8692,17.1342,17.7997,284600.0],["2026-03-10",17.7202,18.2963,17.6308,17.8593,255000.0],["2026-03-11",17.7103,18.0281,17.4719,17.601,169500.0],["2026-03-12",17.2335,17.6606,17.1938,17.6109,230100.0],["2026-03-13",17.7401,17.8394,17.4123,17.601,212400.0],["2026-03-16",17.7897,17.9785,17.6308,17.6805,176200.0],["2026-03-17",17.8295,18.0679,17.5017,17.6805,196300.0],["2026-03-18",17.6109,17.9288,17.2732,17.3626,281100.0],["2026-03-19",17.2633,17.9089,17.2534,17.7699,309200.0],["2026-03-20",17.7699,17.8692,17.5216,17.6308,498800.0],["2026-03-23",18.1275,18.3758,17.9189,18.0182,406000.0],["2026-03-24",17.7997,18.4552,17.6805,18.1672,254200.0],["2026-03-25",18.3162,18.4453,18.0877,18.197,194800.0],["2026-03-26",18.0083,18.3658,18.0083,18.2268,313700.0],["2026-03-27",18.0381,18.1771,17.8593,17.9785,160400.0],["2026-03-30",18.1771,18.2467,18.0083,18.197,253400.0],["2026-03-31",18.4552,18.6142,18.1672,18.5546,246800.0],["2026-04-01",18.5546,18.942,18.5546,18.6638,300500.0],["2026-04-02",18.3758,18.783,18.3062,18.7334,486000.0],["2026-04-06",18.7334,19.1207,18.6738,19.0413,161700.0],["2026-04-07",18.9916,19.1406,18.9022,19.0711,347000.0],["2026-04-08",19.5677,19.8359,19.4386,19.6273,280800.0],["2026-04-09",19.0015,19.4783,18.8228,19.4684,237000.0],["2026-04-10",19.4485,19.6472,19.1307,19.3989,190600.0],["2026-04-13",19.3492,19.3492,19.0313,19.2598,197500.0],["2026-04-14",19.2002,19.2896,18.8228,19.1704,180200.0],["2026-04-15",19.1605,19.3691,18.942,19.2995,177700.0],["2026-04-16",19.2499,19.3889,19.0711,19.2499,308900.0],["2026-04-17",19.4684,20.1438,19.3591,19.8458,260400.0],["2026-04-20",19.7465,19.9154,19.4386,19.4982,287300.0],["2026-04-21",19.4386,19.5479,18.8526,18.8923,255800.0],["2026-04-22",18.9221,19.1803,18.7532,19.0512,237800.0],["2026-04-23",19.0711,19.2499,18.9022,19.1207,228500.0],["2026-04-24",18.942,19.2896,18.7532,18.9718,353800.0],["2026-04-27",18.9519,19.3095,18.9221,19.0611,307400.0],["2026-04-28",19.2101,19.4585,19.1704,19.4386,253400.0],["2026-04-29",19.4187,19.7465,18.942,18.9916,255700.0],["2026-04-30",19.0214,19.3293,18.9916,19.1704,197100.0],["2026-05-01",19.1605,19.4684,18.9122,19.3691,193500.0],["2026-05-04",19.2598,19.5975,19.1009,19.1505,168200.0],["2026-05-05",19.2201,19.5677,19.0015,19.4485,120700.0],["2026-05-06",19.5876,19.7167,19.4485,19.6174,136200.0],["2026-05-07",19.6472,19.7763,19.5379,19.6273,126300.0],["2026-05-08",19.6273,19.8657,19.4386,19.5876,125700.0],["2026-05-11",19.7763,19.7862,19.1605,19.2797,181200.0],["2026-05-12",19.1903,19.3492,18.8526,19.3293,182700.0],["2026-05-13",19.1704,19.379,19.0512,19.0909,209100.0],["2026-05-14",19.2002,19.5578,19.2002,19.3194,129400.0],["2026-05-15",19.2201,19.5379,18.8625,18.9221,265300.0],["2026-05-18",18.9817,19.3591,17.7897,19.1903,114900.0],["2026-05-19",19.0611,19.2598,18.8625,19.0214,106700.0],["2026-05-20",19.0214,19.5975,19.0214,19.5677,173000.0],["2026-05-21",19.379,19.8359,18.932,19.816,227200.0],["2026-05-22",19.8657,20.5511,19.8558,20.0842,254000.0],["2026-05-26",20.1736,20.5014,20.0544,20.3326,170200.0],["2026-05-27",20.3624,20.5511,20.1538,20.263,126600.0],["2026-05-28",20.1637,20.5213,19.8756,20.5014,148400.0],["2026-05-29",20.4021,20.6405,20.2531,20.5213,183500.0],["2026-06-01",20.3028,20.5213,19.9849,20.2531,213000.0],["2026-06-02",20.0644,20.7597,20.0644,20.71,224900.0],["2026-06-03",20.63,20.72,19.98,19.99,178500.0],["2026-06-04",20.26,20.85,20.2,20.77,220700.0],["2026-06-05",20.77,21.17,20.77,20.99,226200.0],["2026-06-08",21.08,21.53,21.06,21.38,199500.0],["2026-06-09",21.45,21.99,21.3,21.67,212500.0],["2026-06-10",21.89,22.23,21.8,22.13,255000.0],["2026-06-11",22.2,22.47,21.95,22.28,238600.0],["2026-06-12",22.41,22.86,22.41,22.81,233800.0],["2026-06-15",23.12,23.12,22.24,22.32,239300.0],["2026-06-16",22.45,22.69,21.93,22.17,330400.0],["2026-06-17",22.17,22.45,21.55,21.74,224500.0],["2026-06-18",22.02,22.24,21.75,21.96,289200.0],["2026-06-22",21.96,22.38,21.96,22.07,169400.0],["2026-06-23",22.13,22.53,22.0,22.48,185700.0],["2026-06-24",22.56,22.83,22.4,22.68,220800.0],["2026-06-25",22.71,22.9,22.57,22.8,185900.0],["2026-06-26",22.94,23.45,22.85,23.29,1061700.0],["2026-06-29",23.28,23.28,22.86,23.02,243585.0],["2026-07-06",22.9,23.24,22.77,22.88,197209.232531],["2026-07-07",22.89,23.09,22.6,22.6,166890.4269],["2026-07-08",22.51,22.62,22.06,22.22,223520.525008],["2026-07-09",22.34,22.45,22.22,22.43,175916.8732],["2026-07-13",22.74,22.95,22.43,22.61,178375.183732],["2026-07-14",22.74,22.865,22.47,22.64,123920.225551],["2026-07-15",22.65,23.11,22.65,23.02,143658.847466],["2026-07-16",23.01,23.68,23.01,23.62,252918.890428],["2026-07-17",23.4,23.605,22.97,23.18,196617.801015],["2026-07-20",23.15,23.42,22.91,23.01,172813.975988],["2026-07-21",23,23.165,22.8,23.12,172323.401098],["2026-07-22",23.07,23.24,22.38,22.87,202673.17732],["2026-07-23",22.56,22.93,22.46,22.9,255485.903233],["2026-07-24",23.07,23.915,22.5,23.61,273841.835178],["2026-07-27",24,24.12,23.77,23.9,301015.474379],["2026-07-28",23.87,24.545,23.87,24.44,191949.889599],["2026-07-29",24.2,24.76,24.2,24.54,340227.483189],["2026-07-30",24.6,24.8199,24.4,24.45,257711.690648],["2026-07-31",24.48,24.61,24.29,24.5,211190.037483],["2026-08-03",24.75,24.89,24.5,24.55,255753.950449],["2026-08-04",24.58,24.84,24.35,24.61,193433.852948],["2026-08-05",24.75,24.75,24.36,24.37,220178.47956],["2026-08-06",24.59,24.59,24.05,24.11,347421.862417],["2026-08-07",24.03,24.065,23.77,23.84,260543.048068],["2026-08-10",23.66,23.9,23.43,23.73,59950.55579],["2026-08-11",23.65,23.94,23.63,23.83,188117.815612]]}