{"t":"TGLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-10",7.587,7.6098,7.2293,7.4576,6900.0],["2012-05-11",7.3815,7.3815,7.3815,7.3815,300.0],["2012-05-14",7.4576,7.4576,7.4576,7.4576,100.0],["2012-05-15",7.4196,7.4196,7.4196,7.4196,300.0],["2012-05-16",7.4196,7.4196,7.4196,7.4196,0.0],["2012-05-17",7.3054,7.3054,7.3054,7.3054,800.0],["2012-05-18",7.3054,7.3054,7.3054,7.3054,0.0],["2012-05-21",7.3054,7.3054,7.3054,7.3054,0.0],["2012-05-22",7.3739,7.3739,7.3739,7.3739,1500.0],["2012-05-23",7.4348,7.4348,7.3054,7.3054,153600.0],["2012-05-24",7.3054,7.3054,7.3054,7.3054,37000.0],["2012-05-25",7.3054,7.3054,7.3054,7.3054,61700.0],["2012-05-29",7.3054,7.3054,7.3054,7.3054,0.0],["2012-05-30",7.3054,7.3054,7.3054,7.3054,0.0],["2012-05-31",7.2978,7.313,7.275,7.313,400.0],["2012-06-01",7.313,7.313,7.313,7.313,0.0],["2012-06-04",7.313,7.313,7.313,7.313,0.0],["2012-06-05",7.313,7.313,7.313,7.313,0.0],["2012-06-06",7.2674,7.3815,7.2674,7.3815,1000.0],["2012-06-07",7.3815,7.3815,7.3815,7.3815,0.0],["2012-06-08",7.2674,7.2674,7.2674,7.2674,500.0],["2012-06-11",7.2674,7.2674,7.2674,7.2674,0.0],["2012-06-12",7.2674,7.2674,7.2674,7.2674,0.0],["2012-06-13",7.3054,7.3054,7.3054,7.3054,1000.0],["2012-06-14",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-15",7.3054,7.3054,7.3054,7.3054,100.0],["2012-06-18",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-19",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-20",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-21",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-22",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-25",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-26",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-27",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-28",7.3054,7.3054,7.3054,7.3054,0.0],["2012-06-29",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-02",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-03",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-05",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-06",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-09",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-10",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-11",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-12",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-13",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-16",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-17",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-18",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-19",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-20",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-23",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-24",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-25",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-26",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-27",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-30",7.3054,7.3054,7.3054,7.3054,0.0],["2012-07-31",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-01",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-02",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-03",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-06",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-07",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-08",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-09",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-10",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-13",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-14",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-15",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-16",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-17",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-20",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-21",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-22",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-23",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-24",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-27",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-28",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-29",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-30",7.3054,7.3054,7.3054,7.3054,0.0],["2012-08-31",7.3054,7.3054,7.3054,7.3054,0.0],["2012-09-04",7.3054,7.3054,7.3054,7.3054,100.0],["2012-09-05",7.3054,7.3054,7.3054,7.3054,0.0],["2012-09-06",7.3054,7.3054,7.3054,7.3054,0.0],["2012-09-07",7.3511,7.4957,7.313,7.3663,33200.0],["2012-09-10",7.3663,7.3663,7.3663,7.3663,0.0],["2012-09-11",7.3663,7.3663,7.3663,7.3663,0.0],["2012-09-12",7.3663,7.3663,7.3663,7.3663,0.0],["2012-09-13",7.4576,7.4576,7.3968,7.3968,200.0],["2012-09-14",7.3968,7.3968,7.3968,7.3968,0.0],["2012-09-17",7.3968,7.3968,7.3968,7.3968,0.0],["2012-09-18",7.3968,7.3968,7.3968,7.3968,0.0],["2012-09-19",7.3968,7.3968,7.3968,7.3968,0.0],["2012-09-20",7.3968,7.3968,7.3968,7.3968,0.0],["2012-09-21",7.3968,7.3968,7.3968,7.3968,0.0],["2012-09-24",7.4576,7.4576,7.4576,7.4576,1300.0],["2012-09-25",7.4576,7.4576,7.4576,7.4576,0.0],["2012-09-26",7.4576,7.4576,7.4576,7.4576,0.0],["2012-09-27",7.4576,7.4576,7.4576,7.4576,0.0],["2012-09-28",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-01",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-02",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-03",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-04",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-05",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-08",7.4576,7.4576,7.4576,7.4576,100.0],["2012-10-09",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-10",7.4957,7.4957,7.4957,7.4957,100.0],["2012-10-11",7.4957,7.4957,7.4957,7.4957,900.0],["2012-10-12",7.4957,7.4957,7.4957,7.4957,0.0],["2012-10-15",7.5033,7.5033,7.4652,7.4652,400.0],["2012-10-16",7.4652,7.4652,7.4652,7.4652,0.0],["2012-10-17",7.4652,7.4652,7.4652,7.4652,0.0],["2012-10-18",7.4576,7.4576,7.4576,7.4576,1000.0],["2012-10-19",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-22",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-23",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-24",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-25",7.4576,7.4576,7.4576,7.4576,0.0],["2012-10-26",7.4652,7.4652,7.4652,7.4652,100.0],["2012-10-31",7.4652,7.4652,7.4652,7.4652,0.0],["2012-11-01",7.4652,7.4652,7.4652,7.4652,0.0],["2012-11-02",9.634,9.634,7.5337,7.5337,1200.0],["2012-11-05",7.5337,7.5337,7.5337,7.5337,100.0],["2012-11-06",7.5337,7.5337,7.5337,7.5337,0.0],["2012-11-07",7.5337,7.5337,7.5337,7.5337,0.0],["2012-11-08",7.5337,7.5337,7.5337,7.5337,0.0],["2012-11-09",7.5337,7.5337,7.5337,7.5337,0.0],["2012-11-12",7.4957,7.4957,7.4881,7.4881,1900.0],["2012-11-13",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-14",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-15",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-16",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-19",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-20",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-21",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-23",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-26",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-27",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-28",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-29",7.4881,7.4881,7.4881,7.4881,0.0],["2012-11-30",7.4957,7.4957,7.4957,7.4957,40000.0],["2012-12-03",7.4957,7.4957,7.4957,7.4957,159000.0],["2012-12-04",7.4957,7.4957,7.4957,7.4957,0.0],["2012-12-05",7.4957,7.4957,7.4957,7.4957,0.0],["2012-12-06",7.4957,7.4957,7.4957,7.4957,0.0],["2012-12-07",7.4957,7.4957,7.4957,7.4957,0.0],["2012-12-10",7.4957,7.4957,7.4957,7.4957,18900.0],["2012-12-11",7.4881,7.4881,7.4881,7.4881,1000.0],["2012-12-12",7.4881,7.4957,7.4652,7.4881,50700.0],["2012-12-13",7.4881,7.4881,7.4881,7.4881,0.0],["2012-12-14",7.4576,7.5642,7.4576,7.5642,300.0],["2012-12-17",7.5642,7.5642,7.5642,7.5642,0.0],["2012-12-18",7.5642,7.5642,7.5642,7.5642,0.0],["2012-12-19",7.4881,7.5642,7.4881,7.5642,200.0],["2012-12-20",7.5642,7.5642,7.5642,7.5642,0.0],["2012-12-21",7.5642,7.5642,7.5642,7.5642,100.0],["2012-12-24",7.5642,7.5642,7.5642,7.5642,0.0],["2012-12-26",7.5642,7.5642,7.5642,7.5642,0.0],["2012-12-27",7.5642,7.5642,7.5642,7.5642,0.0],["2012-12-28",7.5642,7.5642,7.5642,7.5642,0.0],["2012-12-31",7.5337,7.5642,7.5185,7.5185,13200.0],["2013-01-02",7.5185,7.5718,7.5109,7.5109,3200.0],["2013-01-03",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-04",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-07",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-08",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-09",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-10",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-11",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-14",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-15",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-16",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-17",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-18",7.5109,7.5109,7.5109,7.5109,0.0],["2013-01-22",7.5718,7.5718,7.5718,7.5718,200.0],["2013-01-23",7.5718,7.5718,7.5718,7.5718,0.0],["2013-01-24",7.5718,7.5718,7.5718,7.5718,0.0],["2013-01-25",7.5718,7.5718,7.5718,7.5718,200.0],["2013-01-28",7.5718,7.5718,7.5718,7.5718,0.0],["2013-01-29",7.5718,7.5718,7.5718,7.5718,0.0],["2013-01-30",7.5718,7.5718,7.5718,7.5718,0.0],["2013-01-31",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-01",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-04",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-05",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-06",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-07",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-08",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-11",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-12",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-13",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-14",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-15",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-19",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-20",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-21",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-22",7.5718,7.5718,7.5718,7.5718,0.0],["2013-02-25",7.5566,7.6098,7.5337,7.6098,12200.0],["2013-02-26",7.5337,7.5337,7.5337,7.5337,100.0],["2013-02-27",7.5337,7.5337,7.5337,7.5337,0.0],["2013-02-28",7.5337,7.5337,7.5337,7.5337,0.0],["2013-03-01",7.5337,7.5337,7.5337,7.5337,0.0],["2013-03-04",7.5337,7.5337,7.5337,7.5337,0.0],["2013-03-05",7.5337,7.5337,7.5337,7.5337,0.0],["2013-03-06",7.5337,7.5337,7.5337,7.5337,0.0],["2013-03-07",7.5337,7.5337,7.5337,7.5337,0.0],["2013-03-08",7.5337,7.5337,7.5337,7.5337,0.0],["2013-03-11",7.6022,7.6022,7.6022,7.6022,100.0],["2013-03-12",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-13",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-14",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-15",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-18",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-19",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-20",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-21",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-22",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-25",7.5337,7.6022,7.5337,7.6022,200.0],["2013-03-26",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-27",7.6022,7.6022,7.6022,7.6022,0.0],["2013-03-28",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-01",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-02",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-03",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-04",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-05",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-08",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-09",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-10",7.6022,7.6022,7.6022,7.6022,100.0],["2013-04-11",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-12",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-15",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-16",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-17",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-18",7.6022,7.6022,7.6022,7.6022,0.0],["2013-04-19",7.6098,7.6098,7.5337,7.6098,400.0],["2013-04-22",7.6098,7.6098,7.6098,7.6098,0.0],["2013-04-23",7.6098,7.6098,7.6098,7.6098,0.0],["2013-04-24",7.6098,7.6098,7.6098,7.6098,0.0],["2013-04-25",7.6098,7.6098,7.6098,7.6098,0.0],["2013-04-26",7.6098,7.6098,7.6098,7.6098,0.0],["2013-04-29",7.6098,7.6098,7.6098,7.6098,0.0],["2013-04-30",7.5489,7.5489,7.5489,7.5489,100.0],["2013-05-01",7.6022,7.6022,7.6022,7.6022,1000.0],["2013-05-02",7.6022,7.6022,7.6022,7.6022,0.0],["2013-05-03",7.6022,7.6022,7.6022,7.6022,0.0],["2013-05-06",7.6022,7.6022,7.6022,7.6022,0.0],["2013-05-07",7.6022,7.6022,7.6022,7.6022,0.0],["2013-05-08",7.6022,7.6022,7.6022,7.6022,0.0],["2013-05-09",7.6022,7.6022,7.6022,7.6022,0.0],["2013-05-10",7.5718,7.5718,7.5642,7.5642,30000.0],["2013-05-13",7.5642,7.5642,7.5489,7.5489,15600.0],["2013-05-14",7.5489,7.5489,7.5489,7.5489,0.0],["2013-05-15",7.5489,7.5489,7.5489,7.5489,0.0],["2013-05-16",7.5489,7.5489,7.5489,7.5489,0.0],["2013-05-17",7.5489,7.5489,7.5489,7.5489,0.0],["2013-05-20",7.5489,7.5489,7.5489,7.5489,0.0],["2013-05-21",7.5489,7.5489,7.5489,7.5489,0.0],["2013-05-22",7.5489,7.5489,7.5489,7.5489,0.0],["2013-05-23",7.5489,7.5489,7.5489,7.5489,0.0],["2013-05-24",7.5489,7.6022,7.5489,7.6022,600.0],["2013-05-28",7.6022,7.6022,7.6022,7.6022,0.0],["2013-05-29",7.6022,7.6022,7.5946,7.5946,200.0],["2013-05-30",7.5946,7.5946,7.5946,7.5946,0.0],["2013-05-31",7.5946,7.5946,7.5946,7.5946,0.0],["2013-06-03",7.6022,7.6022,7.6022,7.6022,300.0],["2013-06-04",7.6022,7.6022,7.6022,7.6022,200.0],["2013-06-05",7.6022,7.6022,7.6022,7.6022,0.0],["2013-06-06",7.6022,7.6022,7.6022,7.6022,0.0],["2013-06-07",7.6022,7.6022,7.6022,7.6022,0.0],["2013-06-10",7.6022,7.6022,7.6022,7.6022,0.0],["2013-06-11",7.6022,7.6022,7.6022,7.6022,0.0],["2013-06-12",7.6022,7.6022,7.6022,7.6022,0.0],["2013-06-13",7.6022,7.6022,7.6022,7.6022,0.0],["2013-06-14",7.5566,7.5566,7.5566,7.5566,100.0],["2013-06-17",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-18",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-19",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-20",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-21",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-24",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-25",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-26",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-27",7.5566,7.5566,7.5566,7.5566,0.0],["2013-06-28",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-01",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-02",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-03",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-05",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-08",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-09",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-10",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-11",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-12",7.5566,7.5566,7.5566,7.5566,0.0],["2013-07-15",7.5642,7.6403,7.5642,7.6403,2900.0],["2013-07-16",7.6403,7.6403,7.6403,7.6403,0.0],["2013-07-17",7.6403,7.6403,7.6403,7.6403,0.0],["2013-07-18",7.6403,7.6403,7.6403,7.6403,0.0],["2013-07-19",7.6403,7.6403,7.6403,7.6403,0.0],["2013-07-22",7.6403,7.6403,7.6403,7.6403,0.0],["2013-07-23",7.6098,7.6098,7.6098,7.6098,9900.0],["2013-07-24",7.6479,7.6479,7.6479,7.6479,2000.0],["2013-07-25",7.6479,7.6479,7.6479,7.6479,0.0],["2013-07-26",7.6479,7.6479,7.6479,7.6479,300.0],["2013-07-29",7.6479,7.6479,7.6479,7.6479,0.0],["2013-07-30",7.6479,7.6479,7.6479,7.6479,0.0],["2013-07-31",7.6479,7.6479,7.6479,7.6479,100.0],["2013-08-01",7.6479,7.6479,7.6479,7.6479,200.0],["2013-08-02",7.6479,7.6479,7.6479,7.6479,0.0],["2013-08-05",7.6479,7.6479,7.6479,7.6479,0.0],["2013-08-06",7.6479,7.6479,7.6479,7.6479,0.0],["2013-08-07",7.6479,7.6479,7.6479,7.6479,0.0],["2013-08-08",7.6479,7.6479,7.6479,7.6479,0.0],["2013-08-09",7.6479,7.6479,7.6479,7.6479,0.0],["2013-08-12",7.6479,7.6479,7.6479,7.6479,0.0],["2013-08-13",7.6098,7.6403,7.6098,7.6403,2100.0],["2013-08-14",7.6479,7.6479,7.6479,7.6479,400.0],["2013-08-15",7.6479,7.6479,7.6479,7.6479,0.0],["2013-08-16",7.6479,7.6479,7.6479,7.6479,1000.0],["2013-08-19",7.7088,7.7164,7.6707,7.6707,5300.0],["2013-08-20",7.6859,7.6859,7.6098,7.6707,7100.0],["2013-08-21",7.6707,7.6707,7.6707,7.6707,0.0],["2013-08-22",7.6707,7.6707,7.6707,7.6707,0.0],["2013-08-23",7.6707,7.6707,7.6707,7.6707,0.0],["2013-08-26",7.6707,7.6707,7.6707,7.6707,0.0],["2013-08-27",7.6707,7.6707,7.6707,7.6707,0.0],["2013-08-28",7.6707,7.6707,7.6707,7.6707,0.0],["2013-08-29",7.6707,7.6707,7.6707,7.6707,0.0],["2013-08-30",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-03",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-04",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-05",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-06",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-09",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-10",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-11",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-12",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-13",7.6707,7.6707,7.6707,7.6707,0.0],["2013-09-16",7.625,7.6327,7.625,7.6327,1100.0],["2013-09-17",7.6327,7.6327,7.6327,7.6327,3600.0],["2013-09-18",7.6327,7.6327,7.6327,7.6327,0.0],["2013-09-19",7.6327,7.6327,7.6327,7.6327,0.0],["2013-09-20",7.6327,7.6327,7.6327,7.6327,0.0],["2013-09-23",7.6327,7.6327,7.6327,7.6327,0.0],["2013-09-24",7.6327,7.6327,7.6327,7.6327,0.0],["2013-09-25",7.6859,7.7849,7.6555,7.7468,103800.0],["2013-09-26",7.7468,7.7468,7.6859,7.7392,6900.0],["2013-09-27",7.7468,7.7468,7.6327,7.6555,53600.0],["2013-09-30",7.625,7.6631,7.625,7.6631,200.0],["2013-10-01",7.3968,7.7468,7.3968,7.724,26100.0],["2013-10-02",7.5261,7.7468,7.5261,7.724,10300.0],["2013-10-03",7.6707,7.7468,7.6707,7.724,13000.0],["2013-10-04",7.6783,7.724,7.6783,7.724,1800.0],["2013-10-07",7.724,7.7468,7.724,7.7392,20100.0],["2013-10-08",7.7392,7.7468,7.724,7.7316,30100.0],["2013-10-09",7.7316,7.7316,7.724,7.724,11000.0],["2013-10-10",7.7468,7.7468,7.7468,7.7468,400.0],["2013-10-11",7.7468,7.7468,7.724,7.724,3100.0],["2013-10-14",7.724,7.724,7.724,7.724,6400.0],["2013-10-15",7.724,7.7316,7.7164,7.724,4200.0],["2013-10-16",7.724,7.724,7.724,7.724,2500.0],["2013-10-17",7.724,7.724,7.724,7.724,0.0],["2013-10-18",7.7468,7.7468,7.724,7.7316,16600.0],["2013-10-21",7.7316,7.7316,7.7316,7.7316,400.0],["2013-10-22",7.7316,7.7316,7.7316,7.7316,0.0],["2013-10-23",7.7316,7.7316,7.7316,7.7316,1300.0],["2013-10-24",7.7316,7.7316,7.7316,7.7316,1100.0],["2013-10-25",7.7316,7.7316,7.7316,7.7316,0.0],["2013-10-28",7.7316,7.7316,7.7316,7.7316,3400.0],["2013-10-29",7.7316,7.7316,7.7316,7.7316,0.0],["2013-10-30",7.7316,7.7316,7.7316,7.7316,0.0],["2013-10-31",7.7468,7.7468,7.3054,7.7164,1800.0],["2013-11-01",7.6859,7.7392,7.6859,7.7316,35600.0],["2013-11-04",7.7316,7.7468,7.7316,7.7468,100100.0],["2013-11-05",7.6631,7.7392,7.6631,7.7392,1300.0],["2013-11-06",7.7392,7.7392,7.7392,7.7392,0.0],["2013-11-07",7.7392,7.7392,7.7392,7.7392,0.0],["2013-11-08",7.7392,7.7392,7.7392,7.7392,1600.0],["2013-11-11",7.7392,7.7392,7.7392,7.7392,1800.0],["2013-11-12",7.7316,7.7316,7.7316,7.7316,100.0],["2013-11-13",7.7316,7.7316,7.7316,7.7316,2100.0],["2013-11-14",7.7316,7.7316,7.7316,7.7316,200.0],["2013-11-15",7.7316,7.7316,7.7316,7.7316,0.0],["2013-11-18",7.7392,7.7392,7.7392,7.7392,45700.0],["2013-11-19",7.7392,7.7392,7.7392,7.7392,0.0],["2013-11-20",7.7392,7.7468,7.7392,7.7392,21900.0],["2013-11-21",7.7392,7.7468,7.7392,7.7392,15200.0],["2013-11-22",7.7392,7.7392,7.7392,7.7392,100.0],["2013-11-25",7.7468,7.7468,7.6859,7.6859,4700.0],["2013-11-26",7.6859,7.6859,7.6859,7.6859,0.0],["2013-11-27",7.6859,7.6859,7.6859,7.6859,0.0],["2013-11-29",7.7392,7.7392,7.7392,7.7392,2600.0],["2013-12-02",7.7392,7.7392,7.7392,7.7392,14700.0],["2013-12-03",7.7392,7.7392,7.7392,7.7392,2000.0],["2013-12-04",7.7316,7.7316,7.6935,7.6935,3400.0],["2013-12-05",7.7392,7.7392,7.7392,7.7392,900.0],["2013-12-06",7.7392,7.7392,7.7316,7.7316,8900.0],["2013-12-09",7.7316,7.7316,7.7316,7.7316,0.0],["2013-12-10",7.7468,7.7468,7.6935,7.6935,2800.0],["2013-12-11",7.7468,7.7468,7.7392,7.7468,6600.0],["2013-12-12",7.7468,7.7468,7.7468,7.7468,4300.0],["2013-12-13",7.6098,7.6098,7.6098,7.6098,1900.0],["2013-12-16",7.7088,7.7392,7.0847,7.0847,2900.0],["2013-12-17",7.7468,7.7849,7.6707,7.7544,79200.0],["2013-12-18",7.7468,7.7544,7.7468,7.7544,4500.0],["2013-12-19",7.6174,7.9142,7.6174,7.8077,42500.0],["2013-12-20",7.8533,7.8533,7.7468,7.7468,993600.0],["2013-12-23",7.6859,7.6859,6.8793,7.1761,5900.0],["2013-12-24",7.1761,7.1761,7.1761,7.1761,0.0],["2013-12-26",6.6586,6.6586,6.6586,6.6586,300.0],["2013-12-27",6.6586,7.2522,6.202,7.2293,10100.0],["2013-12-30",6.8717,6.8717,6.7347,6.7347,1700.0],["2013-12-31",6.651,6.7347,6.5064,6.5064,1100.0],["2014-01-02",6.4836,6.5445,6.4684,6.5445,8200.0],["2014-01-03",6.5368,6.6205,6.5368,6.5445,6000.0],["2014-01-06",6.5749,7.1685,6.5749,7.1685,10300.0],["2014-01-07",7.1304,7.1989,7.0847,7.0847,4500.0],["2014-01-08",7.0391,7.5718,6.8869,7.5718,6200.0],["2014-01-09",7.6098,7.6327,6.5064,6.9249,21100.0],["2014-01-10",6.8945,7.0771,6.6358,6.8488,3600.0],["2014-01-13",6.8869,6.8869,6.5825,6.5825,9200.0],["2014-01-14",6.8412,6.8412,6.6966,6.6966,6000.0],["2014-01-15",6.8108,7.0391,6.7347,7.001,14500.0],["2014-01-16",6.7423,7.138,6.7423,6.8488,1000.0],["2014-01-17",6.7804,6.8032,6.7727,6.8032,1300.0],["2014-01-21",6.8488,7.0543,6.8488,7.0543,4600.0],["2014-01-22",7.0771,7.6174,6.9249,7.6022,15200.0],["2014-01-23",7.7925,7.7925,7.2293,7.6098,21400.0],["2014-01-24",7.6327,7.6327,7.3359,7.6098,7700.0],["2014-01-27",7.6098,7.6098,7.3511,7.5718,3500.0],["2014-01-28",7.5413,7.5718,7.2369,7.5718,1400.0],["2014-01-29",7.2369,7.9979,7.2369,7.6098,5000.0],["2014-01-30",7.6098,7.6859,7.587,7.6022,4100.0],["2014-01-31",7.6479,7.6479,7.5566,7.5566,13100.0],["2014-02-03",7.5566,7.5566,7.5566,7.5566,0.0],["2014-02-04",7.5566,7.6098,7.2293,7.4196,8900.0],["2014-02-05",7.412,7.6022,7.412,7.5489,18300.0],["2014-02-06",7.5489,7.5489,7.5489,7.5489,0.0],["2014-02-07",7.1532,7.5718,7.1532,7.4576,1500.0],["2014-02-10",7.4576,7.4576,7.4576,7.4576,0.0],["2014-02-11",7.5337,7.6327,7.5337,7.5489,1600.0],["2014-02-12",7.5489,7.5489,7.5489,7.5489,0.0],["2014-02-13",7.6098,7.6479,7.6098,7.6098,25100.0],["2014-02-14",7.6098,7.6098,7.6098,7.6098,0.0],["2014-02-18",7.6098,7.6098,7.6098,7.6098,0.0],["2014-02-19",7.7164,7.7164,7.2293,7.6098,2400.0],["2014-02-20",7.6098,7.6098,7.6098,7.6098,0.0],["2014-02-21",7.6098,7.6098,7.6098,7.6098,0.0],["2014-02-24",7.6098,7.8077,7.6098,7.8077,32600.0],["2014-02-25",7.6098,8.485,7.6098,7.6479,4600.0],["2014-02-26",8.3708,8.4469,7.6098,7.6479,700.0],["2014-02-27",7.9523,7.9523,7.8229,7.8229,200.0],["2014-02-28",7.762,7.8305,7.762,7.762,1200.0],["2014-03-03",7.8077,7.8762,7.625,7.625,8700.0],["2014-03-04",7.8229,8.173,7.7088,7.9294,13800.0],["2014-03-05",7.762,8.3404,7.6935,7.9523,26900.0],["2014-03-06",7.9903,8.3099,7.762,7.8914,18400.0],["2014-03-07",7.762,8.2947,7.762,7.9142,18700.0],["2014-03-10",7.7696,7.8001,7.762,7.762,4100.0],["2014-03-11",8.0664,8.0664,7.762,7.7925,7100.0],["2014-03-12",8.0664,8.0664,7.762,7.7849,5500.0],["2014-03-13",7.7849,7.7849,7.762,7.762,1500.0],["2014-03-14",8.1806,8.1806,7.7696,7.7696,300.0],["2014-03-17",7.8914,7.9218,7.7696,7.9142,4400.0],["2014-03-18",7.7849,8.0664,7.6174,7.9218,29900.0],["2014-03-19",7.9066,8.1425,7.7088,8.1425,11800.0],["2014-03-20",7.9142,8.0816,7.8381,8.0816,2000.0],["2014-03-21",8.0284,8.0284,8.0284,8.0284,100.0],["2014-03-24",8.036,8.036,8.0284,8.0284,400.0],["2014-03-25",8.074,8.074,8.0284,8.0284,200.0],["2014-03-26",8.0284,8.0284,8.0284,8.0284,0.0],["2014-03-27",8.0284,8.0284,8.0284,8.0284,0.0],["2014-03-28",8.0284,8.0284,8.0284,8.0284,0.0],["2014-03-31",8.0284,8.0284,8.0284,8.0284,0.0],["2014-04-01",8.0284,8.3328,8.0284,8.3328,200.0],["2014-04-02",8.1729,8.1729,8.1729,8.1729,100.0],["2014-04-03",8.2186,8.2186,8.2186,8.2186,100.0],["2014-04-04",8.2186,8.2186,8.2186,8.2186,100.0],["2014-04-07",8.2186,8.2186,8.2186,8.2186,100.0],["2014-04-08",8.2186,8.2186,8.2186,8.2186,0.0],["2014-04-09",8.2186,8.2186,8.2186,8.2186,0.0],["2014-04-10",8.2186,8.2186,8.2186,8.2186,0.0],["2014-04-11",8.2186,8.2186,8.2186,8.2186,0.0],["2014-04-14",8.2186,8.2186,8.2186,8.2186,0.0],["2014-04-15",8.211,8.211,8.211,8.211,1000.0],["2014-04-16",8.211,8.211,8.211,8.211,0.0],["2014-04-17",8.2034,8.2947,8.2034,8.2186,5100.0],["2014-04-21",8.2034,8.2567,7.937,8.2186,13700.0],["2014-04-22",8.2186,8.2186,8.2186,8.2186,0.0],["2014-04-23",7.8001,7.9523,7.7696,7.899,2400.0],["2014-04-24",8.1425,8.1806,7.8762,8.1806,5900.0],["2014-04-25",7.9066,8.0436,7.8838,8.0208,1600.0],["2014-04-28",8.1273,8.1273,8.1273,8.1273,200.0],["2014-04-29",8.0969,8.0969,8.0969,8.0969,200.0],["2014-04-30",7.8838,7.8838,7.8838,7.8838,200.0],["2014-05-01",7.8914,7.8914,7.8762,7.8762,600.0],["2014-05-02",7.8533,7.8609,7.8077,7.8609,1600.0],["2014-05-05",7.8609,7.899,7.8609,7.8609,3300.0],["2014-05-06",7.9142,7.9142,7.762,7.762,2600.0],["2014-05-07",7.8686,8.1349,7.8609,7.8609,6800.0],["2014-05-08",7.8609,7.8609,7.8609,7.8609,300.0],["2014-05-09",7.9523,8.1045,7.8609,7.9447,14000.0],["2014-05-12",7.9294,7.9599,7.9294,7.9599,5700.0],["2014-05-13",8.0664,8.1425,7.8609,7.8609,2400.0],["2014-05-14",7.9599,7.9599,7.9599,7.9599,2000.0],["2014-05-15",7.9599,8.036,7.9599,8.036,42300.0],["2014-05-16",8.0284,8.1425,8.0284,8.1425,4500.0],["2014-05-19",8.1425,8.2186,8.0055,8.1806,4300.0],["2014-05-20",8.1045,8.1729,8.1045,8.1729,200.0],["2014-05-21",7.9903,7.9903,7.9903,7.9903,800.0],["2014-05-22",7.9903,7.9903,7.9903,7.9903,0.0],["2014-05-23",7.9903,7.9903,7.9903,7.9903,0.0],["2014-05-27",8.5611,8.5611,8.0284,8.0284,1100.0],["2014-05-28",8.2186,8.5611,8.2186,8.3708,32900.0],["2014-05-29",8.3708,8.3708,8.2567,8.2567,21700.0],["2014-05-30",8.2643,8.2947,8.2186,8.2186,30400.0],["2014-06-02",7.762,7.8077,7.762,7.8077,400.0],["2014-06-03",8.2947,8.9415,8.2643,8.2643,12800.0],["2014-06-04",8.3708,8.3708,7.9903,8.3708,7400.0],["2014-06-05",8.4469,8.5611,8.3708,8.3708,7200.0],["2014-06-06",8.3708,8.4469,8.3708,8.3708,400.0],["2014-06-09",8.8274,8.8274,8.4469,8.8274,9600.0],["2014-06-10",8.8959,8.9035,8.835,8.8426,11700.0],["2014-06-11",8.6752,8.8274,8.6752,8.7893,3500.0],["2014-06-12",8.8198,9.3373,8.8198,9.1622,34700.0],["2014-06-13",9.8167,9.8167,9.1318,9.1927,6800.0],["2014-06-16",9.147,9.8547,9.1318,9.7177,17000.0],["2014-06-17",9.6569,9.8167,9.6569,9.8091,73700.0],["2014-06-18",9.7406,10.2733,9.7406,9.8852,27200.0],["2014-06-19",11.4147,11.4147,9.1318,9.4895,16900.0],["2014-06-20",9.6416,9.6416,8.7513,8.7513,29200.0],["2014-06-23",9.1242,9.5884,8.7893,9.4362,9800.0],["2014-06-24",9.0709,9.5275,9.0709,9.3981,1500.0],["2014-06-25",9.4286,9.4742,9.1318,9.322,7000.0],["2014-06-26",9.3449,9.4362,9.1851,9.1851,6300.0],["2014-06-27",9.6949,9.6949,9.1698,9.1698,3400.0],["2014-06-30",9.4286,9.4286,9.1851,9.1927,1600.0],["2014-07-01",9.322,9.3525,9.1698,9.3525,3300.0],["2014-07-02",9.2612,9.284,8.7589,8.7589,2400.0],["2014-07-03",8.7894,9.322,8.7894,9.2992,11300.0],["2014-07-07",9.322,9.322,9.1318,9.2231,500.0],["2014-07-08",9.1242,9.1242,8.6067,8.6372,6800.0],["2014-07-09",8.835,8.8959,8.5991,8.5991,4700.0],["2014-07-10",8.5991,8.5991,8.5991,8.5991,1100.0],["2014-07-11",8.5991,8.6752,8.523,8.523,1800.0],["2014-07-14",8.5382,8.835,8.3784,8.485,2600.0],["2014-07-15",8.485,8.485,8.485,8.485,0.0],["2014-07-16",8.485,8.485,8.485,8.485,0.0],["2014-07-17",8.5154,8.5154,8.485,8.485,1400.0],["2014-07-18",8.485,8.485,8.485,8.485,0.0],["2014-07-21",8.523,8.6524,8.523,8.6524,500.0],["2014-07-22",8.6524,8.6524,8.6524,8.6524,0.0],["2014-07-23",8.4165,8.4165,8.4165,8.4165,100.0],["2014-07-24",9.0861,9.0861,8.5611,8.7513,2000.0],["2014-07-25",8.8122,8.8122,8.523,8.523,1000.0],["2014-07-28",8.7893,9.0937,8.7893,8.8274,5700.0],["2014-07-29",9.2231,9.2231,8.5382,8.8426,11200.0],["2014-07-30",8.6524,8.6524,8.4545,8.4545,600.0],["2014-07-31",8.4926,8.5687,8.1425,8.1425,3900.0],["2014-08-01",8.1958,8.5534,8.1958,8.5534,1600.0],["2014-08-04",8.5534,8.5534,8.5534,8.5534,0.0],["2014-08-05",8.3708,8.4165,8.2338,8.3708,3900.0],["2014-08-06",8.3708,8.3708,8.3708,8.3708,0.0],["2014-08-07",8.3708,8.5611,8.3708,8.5611,500.0],["2014-08-08",8.2262,8.5534,8.2262,8.4469,10300.0],["2014-08-11",8.7285,8.7285,8.3328,8.3328,3700.0],["2014-08-12",8.7437,8.7513,8.2947,8.3099,15000.0],["2014-08-13",8.6676,8.6676,8.3708,8.4165,1500.0],["2014-08-14",8.3023,8.4545,8.3023,8.3632,3400.0],["2014-08-15",8.3328,8.3328,8.3328,8.3328,100.0],["2014-08-18",8.7133,9.0785,8.4469,8.485,2000.0],["2014-08-19",8.3328,8.523,8.2947,8.3936,2900.0],["2014-08-20",8.7513,8.7513,8.4317,8.4317,2700.0],["2014-08-21",8.3251,8.523,8.3251,8.523,1800.0],["2014-08-22",8.5687,8.7513,8.523,8.7513,4600.0],["2014-08-25",8.7513,8.7513,8.3784,8.6372,3400.0],["2014-08-26",8.5534,8.6372,8.5534,8.6067,2100.0],["2014-08-27",8.6067,8.6067,8.6067,8.6067,0.0],["2014-08-28",8.5002,8.66,8.5002,8.5991,5100.0],["2014-08-29",8.5078,8.5458,8.5078,8.5458,400.0],["2014-09-02",8.5458,8.5991,8.5078,8.5991,400.0],["2014-09-03",8.5002,8.5002,8.5002,8.5002,100.0],["2014-09-04",8.5002,8.5002,8.5002,8.5002,400.0],["2014-09-05",8.6219,8.6219,8.4469,8.485,600.0],["2014-09-08",8.4317,8.4317,8.3251,8.3556,1000.0],["2014-09-09",8.6295,8.6295,8.3251,8.3251,1300.0],["2014-09-10",8.3251,8.3784,8.2947,8.3023,1800.0],["2014-09-11",8.4393,8.5534,8.3632,8.5458,21000.0],["2014-09-12",8.5458,8.5458,8.5458,8.5458,0.0],["2014-09-15",8.5458,8.5458,8.5458,8.5458,0.0],["2014-09-16",8.3708,8.5078,8.3556,8.4393,1700.0],["2014-09-17",8.5078,8.5611,8.485,8.5611,3800.0],["2014-09-18",8.4545,8.5382,8.3175,8.5382,1200.0],["2014-09-19",8.3784,8.5611,8.3708,8.5611,4200.0],["2014-09-22",8.4469,8.4926,8.4469,8.4926,1000.0],["2014-09-23",8.5611,8.5611,8.2947,8.4165,6800.0],["2014-09-24",8.6676,8.7665,8.3784,8.3784,8100.0],["2014-09-25",8.7513,8.7513,8.4012,8.5611,1700.0],["2014-09-26",8.3708,8.386,8.3404,8.3404,1300.0],["2014-09-29",8.3404,8.348,8.3328,8.3328,300.0],["2014-09-30",8.3328,8.3328,8.3328,8.3328,0.0],["2014-10-01",8.3404,8.5458,8.3328,8.5382,4200.0],["2014-10-02",8.5382,8.5382,8.5382,8.5382,0.0],["2014-10-03",8.5915,9.1318,8.3328,8.3708,20800.0],["2014-10-06",8.3708,8.3708,8.3708,8.3708,0.0],["2014-10-07",8.8883,8.9035,8.3708,8.3708,1300.0],["2014-10-08",8.3404,8.3404,8.3404,8.3404,200.0],["2014-10-09",8.3328,8.348,8.3328,8.348,500.0],["2014-10-10",8.3708,8.4241,8.3708,8.4165,800.0],["2014-10-13",8.3328,8.3328,8.3328,8.3328,100.0],["2014-10-14",8.4089,8.6295,7.9523,8.0436,12300.0],["2014-10-15",7.6479,8.0284,7.6479,7.9142,800.0],["2014-10-16",7.899,7.9294,7.899,7.9142,500.0],["2014-10-17",7.6479,8.348,7.6479,7.9523,2000.0],["2014-10-20",7.8914,7.8914,7.8914,7.8914,100.0],["2014-10-21",8.0436,8.0664,7.9903,7.9903,3100.0],["2014-10-22",7.8457,7.8457,7.8457,7.8457,100.0],["2014-10-23",7.8305,7.9903,7.8305,7.9903,300.0],["2014-10-24",7.899,7.899,7.899,7.899,400.0],["2014-10-27",8.0664,8.0664,8.0664,8.0664,600.0],["2014-10-28",8.0664,8.0664,7.9294,7.9294,1300.0],["2014-10-29",7.8609,7.8609,7.8609,7.8609,100.0],["2014-10-30",7.8609,7.9751,7.8609,7.8609,1900.0],["2014-10-31",7.6707,7.9142,7.6707,7.9142,1700.0],["2014-11-03",7.9142,7.9142,7.9142,7.9142,0.0],["2014-11-04",7.8305,7.8457,7.8229,7.8457,700.0],["2014-11-05",8.0664,8.0664,7.9066,7.9066,3400.0],["2014-11-06",7.8914,7.8914,7.8914,7.8914,100.0],["2014-11-07",7.9066,7.9066,7.899,7.899,500.0],["2014-11-10",7.8609,7.8609,7.8609,7.8609,400.0],["2014-11-11",7.9751,7.9751,7.6403,7.6859,2000.0],["2014-11-12",7.6479,7.6479,7.6479,7.6479,300.0],["2014-11-13",7.6479,7.6479,7.6479,7.6479,0.0],["2014-11-14",7.7164,7.7392,7.7164,7.7392,200.0],["2014-11-17",7.9827,7.9903,7.6479,7.6479,2500.0],["2014-11-18",7.9066,7.9142,7.8077,7.8077,1100.0],["2014-11-19",7.6479,7.6479,7.6479,7.6479,100.0],["2014-11-20",7.6859,7.8001,7.6859,7.6859,2600.0],["2014-11-21",7.8077,7.8229,7.8077,7.8229,400.0],["2014-11-24",7.6859,8.0664,7.6859,8.0664,6100.0],["2014-11-25",7.6783,7.6783,7.6783,7.6783,100.0],["2014-11-26",7.6479,7.6707,7.6479,7.6707,300.0],["2014-11-28",7.6479,8.1045,7.6479,8.1045,600.0],["2014-12-01",7.7696,8.0664,7.7696,8.0664,400.0],["2014-12-02",7.8762,7.8838,7.724,7.724,3000.0],["2014-12-03",7.724,7.724,7.724,7.724,0.0],["2014-12-04",7.7468,7.7468,7.7468,7.7468,100.0],["2014-12-05",7.8381,7.8381,7.8077,7.8077,700.0],["2014-12-08",7.8381,7.9142,7.8381,7.8381,1500.0],["2014-12-09",7.8762,7.9142,7.7392,7.7392,1000.0],["2014-12-10",7.762,7.8762,7.762,7.7849,1300.0],["2014-12-11",7.724,7.724,7.724,7.724,100.0],["2014-12-12",7.762,7.7696,7.6631,7.7316,1400.0],["2014-12-15",7.6935,7.7925,7.6479,7.6859,6100.0],["2014-12-16",7.7849,7.7849,7.6859,7.7088,1400.0],["2014-12-17",7.7011,7.7011,7.7011,7.7011,300.0],["2014-12-18",7.6707,7.8001,7.6707,7.8001,300.0],["2014-12-19",7.8001,7.8001,7.8001,7.8001,0.0],["2014-12-22",7.8762,7.9142,7.8077,7.8457,2500.0],["2014-12-23",7.8762,7.8762,7.8153,7.8153,1000.0],["2014-12-24",7.8001,7.8001,7.8001,7.8001,0.0],["2014-12-26",7.8686,7.8762,7.8001,7.8001,2400.0],["2014-12-29",7.8153,7.8153,7.8153,7.8153,200.0],["2014-12-30",7.8153,7.8153,7.8153,7.8153,100.0],["2014-12-31",7.8001,7.8077,7.4576,7.724,23500.0],["2015-01-02",7.3207,7.6859,7.3207,7.5642,2000.0],["2015-01-05",7.6098,7.6098,7.3207,7.5413,3000.0],["2015-01-06",7.5413,7.5413,7.5413,7.5413,0.0],["2015-01-07",7.8381,7.9827,7.6783,7.6783,3400.0],["2015-01-08",7.8001,7.8001,7.4881,7.4881,2600.0],["2015-01-09",7.7316,7.7392,7.4576,7.4576,1800.0],["2015-01-12",7.4576,7.4576,7.4576,7.4576,0.0],["2015-01-13",7.4576,7.4576,7.4576,7.4576,0.0],["2015-01-14",7.4196,7.7925,7.4196,7.4957,8600.0],["2015-01-15",7.5566,7.5566,7.4728,7.4957,900.0],["2015-01-16",7.6403,7.6403,7.6403,7.6403,200.0],["2015-01-20",7.6403,7.6403,7.6403,7.6403,0.0],["2015-01-21",7.6555,7.6555,7.6555,7.6555,600.0],["2015-01-22",8.1653,8.1653,7.5033,7.6859,21700.0],["2015-01-23",7.8381,7.8381,7.4957,7.6098,12600.0],["2015-01-26",7.6859,7.6859,7.6098,7.6707,400.0],["2015-01-27",7.7925,7.7925,7.6935,7.7011,2000.0],["2015-01-28",7.8381,7.8381,7.5489,7.5489,1000.0],["2015-01-29",7.7772,7.7772,7.5337,7.5337,400.0],["2015-01-30",7.4652,7.5337,7.4652,7.4805,600.0],["2015-02-02",7.5109,7.5185,7.5109,7.5185,300.0],["2015-02-03",7.4652,7.762,7.4576,7.5946,3100.0],["2015-02-04",7.9142,7.9142,7.4805,7.6403,2000.0],["2015-02-05",7.7088,7.7088,7.7088,7.7088,100.0],["2015-02-06",7.6859,7.6859,7.6859,7.6859,200.0],["2015-02-09",7.6859,7.9523,7.625,7.625,2400.0],["2015-02-10",7.6174,7.6174,7.0467,7.3968,14800.0],["2015-02-11",7.4424,7.4728,7.4196,7.4728,2300.0],["2015-02-12",7.4576,7.4576,7.4576,7.4576,300.0],["2015-02-13",7.6098,7.6098,7.5261,7.5261,700.0],["2015-02-17",7.5261,7.5261,7.5261,7.5261,0.0],["2015-02-18",7.3435,7.3815,7.3054,7.3815,1500.0],["2015-02-19",7.3967,7.4576,7.3511,7.4576,4200.0],["2015-02-20",7.5794,7.5794,7.45,7.4881,800.0],["2015-02-23",7.3511,7.4957,7.3511,7.4957,2800.0],["2015-02-24",7.3587,7.762,7.3207,7.6098,900.0],["2015-02-25",7.7164,7.7164,7.5337,7.5718,300.0],["2015-02-26",7.7011,7.7316,7.4424,7.5337,3200.0],["2015-02-27",7.625,7.6479,7.625,7.6479,800.0],["2015-03-02",7.5033,7.5946,7.5033,7.5642,900.0],["2015-03-03",7.5642,7.5642,7.5642,7.5642,0.0],["2015-03-04",7.625,7.625,7.625,7.625,100.0],["2015-03-05",7.7696,7.7696,7.5566,7.5566,1600.0],["2015-03-06",7.625,7.625,7.4576,7.5718,1000.0],["2015-03-09",7.5642,7.6098,7.5337,7.5337,900.0],["2015-03-10",7.5185,7.5337,7.4728,7.4728,2800.0],["2015-03-11",7.5033,7.6098,7.5033,7.5109,11000.0],["2015-03-12",7.4957,7.4957,7.4957,7.4957,200.0],["2015-03-13",7.5718,7.5794,7.5642,7.5794,700.0],["2015-03-16",7.6098,7.6098,7.6022,7.6022,2900.0],["2015-03-17",7.4576,7.587,7.4272,7.5794,11300.0],["2015-03-18",7.5794,7.5794,7.5794,7.5794,0.0],["2015-03-19",7.5794,7.6098,7.4576,7.4728,4300.0],["2015-03-20",7.4576,7.5337,7.4424,7.5337,3000.0],["2015-03-23",7.5718,7.6098,7.5489,7.5489,2500.0],["2015-03-24",7.5337,7.5413,7.3663,7.3663,13500.0],["2015-03-25",7.2293,7.313,7.2217,7.3054,900.0],["2015-03-26",7.3054,7.3054,7.3054,7.3054,0.0],["2015-03-27",7.3054,7.3054,7.3054,7.3054,0.0],["2015-03-30",7.3054,7.3054,7.3054,7.3054,0.0],["2015-03-31",7.3815,7.3815,6.9706,7.0771,57500.0],["2015-04-01",7.0695,7.0771,6.476,6.8565,4800.0],["2015-04-02",7.5337,7.5337,6.8488,6.8488,300.0],["2015-04-06",6.9249,6.9249,6.5444,6.6966,12000.0],["2015-04-07",6.9326,7.1152,6.9326,7.0391,3000.0],["2015-04-08",6.9858,6.9858,6.9858,6.9858,300.0],["2015-04-09",7.3511,7.3511,7.1228,7.3435,2400.0],["2015-04-10",7.3054,7.4576,7.2902,7.4576,8300.0],["2015-04-13",7.3511,7.3511,7.2293,7.2293,6500.0],["2015-04-14",7.0391,7.0847,6.7727,6.7727,19600.0],["2015-04-15",6.8032,6.8488,6.788,6.788,4000.0],["2015-04-16",7.1685,7.4576,6.8488,7.0391,356100.0],["2015-04-17",7.0391,7.6098,7.0391,7.6098,48000.0],["2015-04-20",7.5642,8.698,7.5642,8.6372,64800.0],["2015-04-21",8.523,8.8274,8.386,8.5839,37700.0],["2015-04-22",8.6904,9.2307,8.5991,9.1166,47300.0],["2015-04-23",9.1622,9.3373,8.9035,8.9796,31500.0],["2015-04-24",9.0861,9.109,8.7589,8.9187,14600.0],["2015-04-27",8.9796,9.0253,8.7589,8.7589,20500.0],["2015-04-28",8.7437,9.0024,8.7437,8.7741,7200.0],["2015-04-29",8.7893,8.9644,8.7437,8.8883,13200.0],["2015-04-30",8.8122,9.0176,8.6372,8.7513,57000.0],["2015-05-01",8.7056,8.7437,8.66,8.698,15500.0],["2015-05-04",8.7056,8.7056,8.5002,8.5154,14000.0],["2015-05-05",8.5534,8.5534,8.3936,8.5154,4600.0],["2015-05-06",8.5002,8.5458,8.4926,8.5458,19000.0],["2015-05-07",8.6752,8.9796,8.5687,8.7513,62300.0],["2015-05-08",8.9111,8.9339,8.7665,8.8274,24600.0],["2015-05-11",9.0024,9.0024,8.7133,8.797,15100.0],["2015-05-12",8.797,8.797,8.5687,8.7361,8600.0],["2015-05-13",8.698,8.7285,8.5839,8.6752,11700.0],["2015-05-14",8.6448,8.7133,8.4089,8.4317,22800.0],["2015-05-15",8.4393,8.5991,8.4393,8.5839,5500.0],["2015-05-18",8.2567,8.797,8.2567,8.7741,34600.0],["2015-05-19",8.7893,8.7893,8.5991,8.7437,19100.0],["2015-05-20",8.7893,8.8654,8.7513,8.8274,102200.0],["2015-05-21",8.8426,8.8426,8.7893,8.8426,11600.0],["2015-05-22",8.8731,8.9035,8.7133,8.9035,37800.0],["2015-05-26",8.9415,8.9796,8.7513,8.7513,24900.0],["2015-05-27",8.7513,8.9187,8.7209,8.9111,7500.0],["2015-05-28",8.9111,9.0176,8.8502,8.8883,3100.0],["2015-05-29",8.9263,9.1242,8.9111,9.0176,40300.0],["2015-06-01",9.0861,9.1013,8.8807,9.0481,7500.0],["2015-06-02",9.1318,9.4134,9.109,9.1698,46300.0],["2015-06-03",9.2003,9.5808,9.1166,9.3373,62600.0],["2015-06-04",9.3829,9.4134,9.1851,9.2916,4100.0],["2015-06-05",9.2231,9.2688,9.2231,9.2688,1500.0],["2015-06-08",9.2612,9.6569,9.2612,9.3677,10200.0],["2015-06-09",9.5199,9.634,9.3449,9.4362,15900.0],["2015-06-10",9.459,9.5808,9.3144,9.5047,11800.0],["2015-06-11",9.6645,9.6645,9.322,9.459,6000.0],["2015-06-12",9.3981,9.7254,9.3981,9.6188,21400.0],["2015-06-15",9.6188,9.6188,9.5199,9.5275,13200.0],["2015-06-16",9.6188,9.6188,9.5199,9.5275,5500.0],["2015-06-17",9.5808,9.6873,9.5351,9.5884,15600.0],["2015-06-18",9.5884,9.733,9.5503,9.6569,23600.0],["2015-06-19",9.7634,9.8623,9.6112,9.6645,25200.0],["2015-06-22",9.8167,10.0602,9.7786,9.8928,74100.0],["2015-06-23",10.2733,10.4559,9.9004,10.2809,30300.0],["2015-06-24",10.2657,10.3494,10.1896,10.2276,38800.0],["2015-06-25",10.1591,10.1591,9.9004,10.0145,20600.0],["2015-06-26",10.0298,10.045,9.6264,9.946,62300.0],["2015-06-29",9.9308,9.946,9.7938,9.8547,17400.0],["2015-06-30",9.8547,9.8547,9.5732,9.6112,49100.0],["2015-07-01",9.7254,9.7938,9.6949,9.7482,13700.0],["2015-07-02",9.771,9.7786,9.6721,9.7406,9600.0],["2015-07-06",9.7558,9.7558,9.5123,9.5656,26000.0],["2015-07-07",9.6645,9.6645,9.5123,9.5123,13200.0],["2015-07-08",9.7177,9.7177,9.5123,9.596,3500.0],["2015-07-09",9.6873,9.6873,9.5123,9.5351,2900.0],["2015-07-10",9.5884,9.8167,9.5884,9.7558,10200.0],["2015-07-13",9.8243,9.9689,9.5503,9.8699,8300.0],["2015-07-14",9.6873,10.0754,9.6036,10.0754,15500.0],["2015-07-15",9.8699,9.946,9.8167,9.946,7700.0],["2015-07-16",10.6538,10.6842,9.9004,10.6842,20600.0],["2015-07-17",11.4147,11.4147,9.8928,10.1591,10500.0],["2015-07-20",9.9689,9.9689,9.8167,9.9308,8700.0],["2015-07-21",9.7634,10.0374,9.7634,9.9308,9900.0],["2015-07-22",9.9308,9.9308,9.8243,9.8699,11700.0],["2015-07-23",10.045,10.045,9.8243,9.8319,6000.0],["2015-07-24",9.8319,9.8852,9.8243,9.8319,10400.0],["2015-07-27",9.9308,9.9308,9.5503,9.5579,19300.0],["2015-07-28",9.8928,9.9004,9.4286,9.6873,23900.0],["2015-07-29",9.6645,9.6645,9.5427,9.6645,3200.0],["2015-07-30",9.5732,9.6949,9.5503,9.6569,19900.0],["2015-07-31",9.8015,9.8015,9.5275,9.6797,24800.0],["2015-08-03",9.6797,9.8547,9.6797,9.8015,48400.0],["2015-08-04",9.8776,9.9308,9.7938,9.8167,52000.0],["2015-08-05",9.9156,9.9156,9.7254,9.7406,15800.0],["2015-08-06",9.8928,9.8928,9.771,9.7862,29200.0],["2015-08-07",9.7786,9.8852,9.7786,9.7938,3400.0],["2015-08-10",9.8776,10.1743,9.7786,10.0069,44900.0],["2015-08-11",10.083,11.43,10.0602,10.8516,99700.0],["2015-08-12",10.806,11.7191,10.1819,10.9962,76000.0],["2015-08-13",10.8744,10.9125,9.8776,10.4939,53800.0],["2015-08-14",12.1377,12.1377,10.5016,10.7222,69000.0],["2015-08-17",10.6233,11.019,10.6233,10.8821,39300.0],["2015-08-18",11.0342,11.2245,10.7603,10.9429,40300.0],["2015-08-19",10.9277,10.9429,10.4026,10.4026,53200.0],["2015-08-20",10.0374,10.4331,10.0069,10.045,62400.0],["2015-08-21",9.908,10.1972,9.8928,10.0069,35400.0],["2015-08-24",9.5123,10.1135,9.5123,9.9156,67100.0],["2015-08-25",10.0069,10.0678,9.8471,9.9004,33000.0],["2015-08-26",9.9004,10.1819,9.8547,10.083,17700.0],["2015-08-27",10.1743,10.4559,10.1058,10.4102,18800.0],["2015-08-28",10.3798,10.4255,10.1819,10.2504,10200.0],["2015-08-31",10.1058,10.4559,10.0069,10.4255,28900.0],["2015-09-01",10.258,10.258,10.083,10.083,13800.0],["2015-09-02",10.2352,10.3494,10.0374,10.1058,17700.0],["2015-09-03",9.9917,10.1896,9.771,10.0221,17500.0],["2015-09-04",10.22,10.3265,9.8167,10.083,17900.0],["2015-09-08",10.4863,10.5168,10.0297,10.2733,17800.0],["2015-09-09",10.4255,10.8973,10.2809,10.5929,41200.0],["2015-09-10",10.6538,10.7679,10.4559,10.5548,44200.0],["2015-09-11",10.806,10.8973,10.6461,10.6842,21300.0],["2015-09-14",10.6842,10.6842,10.5016,10.5016,6100.0],["2015-09-15",10.6157,10.6157,10.2809,10.395,24700.0],["2015-09-16",10.4179,10.7755,10.395,10.6538,37600.0],["2015-09-17",10.6614,10.8288,10.3874,10.5472,36000.0],["2015-09-18",10.3494,10.8821,10.3494,10.8821,43100.0],["2015-09-21",10.6081,10.8516,10.6005,10.6994,5800.0],["2015-09-22",10.6614,10.6614,10.532,10.6538,9200.0],["2015-09-23",10.5016,10.6157,10.4635,10.5548,4300.0],["2015-09-24",10.5016,10.6842,10.4255,10.6842,9000.0],["2015-09-25",10.707,10.707,10.5016,10.5853,14800.0],["2015-09-28",10.882,10.882,10.0145,10.4559,27500.0],["2015-09-29",10.5016,10.5929,10.2885,10.3037,18100.0],["2015-09-30",10.3798,10.6461,10.3798,10.4407,17600.0],["2015-10-01",10.4026,11.8409,10.1667,10.6994,56400.0],["2015-10-02",10.6538,10.9049,10.2504,10.9049,22200.0],["2015-10-05",10.9201,10.9201,10.7222,10.844,16200.0],["2015-10-06",10.9049,11.3006,10.7907,11.0723,38600.0],["2015-10-07",10.9734,10.9734,10.7679,10.8744,5900.0],["2015-10-08",10.844,10.9429,10.7299,10.9277,5000.0],["2015-10-09",10.9277,11.1941,10.6994,10.9429,8100.0],["2015-10-12",11.0875,11.0951,10.6309,10.7222,17000.0],["2015-10-13",10.6918,10.844,10.6918,10.7603,8600.0],["2015-10-14",10.7299,10.8897,10.7299,10.8821,9000.0],["2015-10-15",10.8821,11.0571,10.7451,10.8973,33400.0],["2015-10-16",10.8744,11.1027,10.8744,10.9658,4600.0],["2015-10-19",10.882,11.0495,10.882,10.8897,20200.0],["2015-10-20",10.8897,10.9505,10.8821,10.8821,4800.0],["2015-10-21",10.9353,10.9658,10.8897,10.9429,4900.0],["2015-10-22",10.981,11.0038,10.7527,10.8592,21800.0],["2015-10-23",10.8592,11.4071,10.806,11.3234,29400.0],["2015-10-26",11.3463,11.3615,11.2093,11.2702,13200.0],["2015-10-27",11.2017,11.3919,11.0799,11.1103,14900.0],["2015-10-28",11.1408,11.3386,10.7755,10.9886,20400.0],["2015-10-29",10.8744,10.8744,10.1439,10.7907,46500.0],["2015-10-30",10.7299,11.0799,10.7299,11.0495,34400.0],["2015-11-02",11.0571,11.2702,11.0571,11.2245,45900.0],["2015-11-03",11.2321,11.2702,11.0799,11.1484,17700.0],["2015-11-04",11.1712,11.2854,10.9429,11.1408,36100.0],["2015-11-05",11.1103,11.2245,10.8516,11.0951,85000.0],["2015-11-06",11.1712,11.1864,10.9658,11.0495,21900.0],["2015-11-09",11.0951,11.7876,10.8973,11.1864,60600.0],["2015-11-10",11.1864,11.3539,11.1788,11.3462,53800.0],["2015-11-11",11.4223,11.43,11.1103,11.331,25500.0],["2015-11-12",11.2321,11.293,11.1941,11.2093,5900.0],["2015-11-13",11.2245,11.2702,10.9581,11.0875,53900.0],["2015-11-16",11.156,11.2778,11.0951,11.1864,60200.0],["2015-11-17",11.4147,11.8637,10.8973,11.0266,239300.0],["2015-11-18",11.0342,11.5593,10.9962,11.3539,48300.0],["2015-11-19",11.3386,11.4756,11.2702,11.4071,22100.0],["2015-11-20",11.4376,11.5441,11.2549,11.43,32700.0],["2015-11-23",11.4908,11.4908,11.3539,11.3539,37300.0],["2015-11-24",11.3386,11.3386,11.118,11.331,34300.0],["2015-11-25",11.3386,11.4147,11.3006,11.3919,28900.0],["2015-11-27",11.3843,11.5061,11.3386,11.3691,23200.0],["2015-11-30",11.1408,11.5898,11.1408,11.4528,58900.0],["2015-12-01",11.3386,11.468,11.2321,11.4604,43600.0],["2015-12-02",11.4376,11.4604,11.3158,11.3767,54500.0],["2015-12-03",11.3919,11.468,11.3158,11.3843,67100.0],["2015-12-04",11.3767,11.5289,11.3082,11.43,32600.0],["2015-12-07",11.43,11.4832,11.2549,11.4071,34900.0],["2015-12-08",11.3462,11.3919,11.2397,11.3462,26600.0],["2015-12-09",11.3082,11.3082,10.806,10.9049,61500.0],["2015-12-10",10.981,10.981,10.6233,10.7831,26400.0],["2015-12-11",11.019,11.019,10.4102,10.6081,11000.0],["2015-12-14",10.8364,10.8364,10.4407,10.5472,21100.0],["2015-12-15",10.4711,10.5929,10.357,10.4255,15900.0],["2015-12-16",10.4939,10.6918,10.3722,10.6005,55000.0],["2015-12-17",10.6309,10.6461,10.3341,10.4255,19100.0],["2015-12-18",10.3646,10.5244,10.3646,10.5244,5100.0],["2015-12-21",10.4407,10.4407,10.083,10.22,27900.0],["2015-12-22",10.2809,10.3113,10.2124,10.2733,16000.0],["2015-12-23",10.3341,10.3341,10.1439,10.2124,6200.0],["2015-12-24",10.2733,10.2733,10.1058,10.1591,3000.0],["2015-12-28",10.0906,10.1515,9.9308,10.1515,7200.0],["2015-12-29",10.2961,10.3037,10.1972,10.2885,6100.0],["2015-12-30",10.22,10.357,10.0982,10.3341,16700.0],["2015-12-31",10.3418,10.4635,10.2352,10.4559,29100.0],["2016-01-04",10.3189,10.4635,9.9232,10.357,27400.0],["2016-01-05",10.4331,10.4559,10.1667,10.2657,17200.0],["2016-01-06",10.1972,10.4787,10.1972,10.3874,31100.0],["2016-01-07",10.2504,10.4255,10.1972,10.395,56400.0],["2016-01-08",10.357,10.3874,10.2352,10.3341,9100.0],["2016-01-11",10.3874,10.3874,10.258,10.3494,16100.0],["2016-01-12",10.2809,10.3189,10.1211,10.1743,20900.0],["2016-01-13",10.1439,10.3189,10.1363,10.1743,7400.0],["2016-01-14",10.22,10.3341,10.045,10.2048,13500.0],["2016-01-15",10.083,10.1972,10.0526,10.1287,3700.0],["2016-01-19",10.0526,10.0526,9.9917,10.045,8000.0],["2016-01-20",9.9765,10.0754,9.9765,10.0069,11400.0],["2016-01-21",9.9993,10.1972,9.9841,10.0221,9400.0],["2016-01-22",10.1135,10.1135,10.0069,10.0221,23300.0],["2016-01-25",10.0298,10.8821,9.946,9.946,5400.0],["2016-01-26",10.0678,10.2124,9.9917,10.045,7400.0],["2016-01-27",10.0678,10.7375,9.7101,9.9232,20900.0],["2016-01-28",9.946,10.6538,9.109,9.5123,45300.0],["2016-01-29",9.4134,9.4514,8.9644,8.9948,43000.0],["2016-02-01",8.9872,9.0405,8.3175,8.523,45700.0],["2016-02-02",8.523,8.5915,8.3023,8.3708,55500.0],["2016-02-03",8.3708,8.523,8.2567,8.3708,19700.0],["2016-02-04",8.3404,8.3556,8.1653,8.1882,13700.0],["2016-02-05",8.1121,8.3251,8.0816,8.3023,55800.0],["2016-02-08",8.3708,8.3708,7.8229,7.9903,22200.0],["2016-02-09",7.8686,8.0664,7.8153,8.0131,18200.0],["2016-02-10",8.0208,8.0816,8.0055,8.074,61000.0],["2016-02-11",8.0284,8.0284,7.6327,7.7468,65400.0],["2016-02-12",7.7316,7.9903,7.7316,7.7925,27100.0],["2016-02-16",7.762,7.8381,7.4728,7.6022,21500.0],["2016-02-17",7.6174,8.0664,7.6174,7.8229,9200.0],["2016-02-18",7.9142,8.211,7.899,7.899,16800.0],["2016-02-19",7.9218,9.1166,7.7544,8.5611,47700.0],["2016-02-22",8.6448,8.6448,8.1577,8.1577,15500.0],["2016-02-23",8.249,8.4012,7.9903,8.4012,32400.0],["2016-02-24",8.3251,8.5382,8.074,8.5306,16300.0],["2016-02-25",8.523,8.523,8.1958,8.3708,2400.0],["2016-02-26",8.386,8.5763,8.2414,8.2947,4200.0],["2016-02-29",8.3784,8.4469,8.1882,8.4089,8000.0],["2016-03-01",8.4773,8.4773,8.2947,8.4089,4700.0],["2016-03-02",8.4545,8.5991,8.4545,8.5002,2400.0],["2016-03-03",8.5991,8.5991,8.3936,8.5915,11200.0],["2016-03-04",8.6219,9.1242,8.523,8.9948,14900.0],["2016-03-07",8.9796,9.4286,8.9796,9.322,19400.0],["2016-03-08",9.2764,9.5123,8.9035,8.9035,5000.0],["2016-03-09",9.1546,9.322,9.1166,9.322,20600.0],["2016-03-10",9.4134,9.4971,9.2764,9.4818,4300.0],["2016-03-11",9.4362,9.5047,9.4057,9.4742,7700.0],["2016-03-14",9.5427,9.5808,9.459,9.5199,11300.0],["2016-03-15",9.5655,9.7025,9.4057,9.4971,11200.0],["2016-03-16",9.4971,9.6797,9.459,9.459,9300.0],["2016-03-17",9.5351,9.771,9.5199,9.7406,15200.0],["2016-03-18",9.7406,10.4102,9.1622,10.0145,38600.0],["2016-03-21",10.0374,10.1972,10.0145,10.1972,6800.0],["2016-03-22",10.1743,10.3494,9.9308,10.3494,11100.0],["2016-03-23",10.1819,10.3874,10.1211,10.1972,9800.0],["2016-03-24",10.2428,10.2504,9.8928,10.2504,13400.0],["2016-03-28",10.2504,10.2504,10.0069,10.0298,22500.0],["2016-03-29",8.835,10.0982,8.8198,9.6873,35900.0],["2016-03-30",9.6949,10.1058,8.9187,9.2612,27900.0],["2016-03-31",9.2916,9.6264,8.9492,9.6264,35400.0],["2016-04-01",9.3829,9.3829,8.3784,8.8274,55600.0],["2016-04-04",8.7132,8.9263,8.5611,8.8883,23100.0],["2016-04-05",8.7513,9.4362,8.7209,9.4362,13900.0],["2016-04-06",9.3525,9.5047,8.9796,9.3601,16400.0],["2016-04-07",9.3296,9.3296,8.3175,8.4165,54700.0],["2016-04-08",8.4393,8.4393,8.173,8.2567,9000.0],["2016-04-11",8.2871,8.5991,7.8077,7.8914,90400.0],["2016-04-12",7.9447,7.9447,7.8001,7.8762,10700.0],["2016-04-13",7.9827,8.0284,7.9142,7.9294,103400.0],["2016-04-14",7.9066,7.9675,7.9066,7.9218,1900.0],["2016-04-15",7.9903,8.3556,7.9447,8.074,23900.0],["2016-04-18",8.1653,8.3556,8.074,8.3556,21400.0],["2016-04-19",8.4317,8.4317,8.1045,8.3708,19700.0],["2016-04-20",8.386,8.9948,8.1958,8.7893,48200.0],["2016-04-21",8.7665,8.7893,8.1882,8.5306,46100.0],["2016-04-22",8.6295,8.7817,8.4697,8.5687,11600.0],["2016-04-25",8.5078,8.6295,8.4697,8.5002,2500.0],["2016-04-26",8.5534,8.5534,8.4012,8.5002,2700.0],["2016-04-27",8.3936,8.5078,8.2338,8.5078,6300.0],["2016-04-28",8.2643,8.3404,8.1425,8.3099,9700.0],["2016-04-29",8.3023,8.3023,7.8762,8.1882,6000.0],["2016-05-02",8.173,8.2186,8.0284,8.0588,6500.0],["2016-05-03",8.0892,8.6752,7.8153,8.2719,8700.0],["2016-05-04",8.3708,8.3708,8.1501,8.2947,11600.0],["2016-05-05",8.3328,8.6752,8.2034,8.4773,3100.0],["2016-05-06",8.4697,9.1774,8.3708,8.3936,10900.0],["2016-05-09",8.4165,9.1166,8.4165,8.8122,10600.0],["2016-05-10",9.4742,9.4742,8.5915,8.7817,10200.0],["2016-05-11",8.8274,8.9035,8.5611,8.8959,11900.0],["2016-05-12",8.9035,9.0329,8.7132,8.8807,5700.0],["2016-05-13",8.9415,9.5047,8.8274,9.0253,3500.0],["2016-05-16",9.0253,9.0253,8.835,8.972,2400.0],["2016-05-17",9.0253,9.0253,8.6524,8.7513,4600.0],["2016-05-18",8.8198,8.9035,8.6219,8.8198,3000.0],["2016-05-19",8.9111,8.9111,8.7589,8.7817,1800.0],["2016-05-20",8.7893,9.2383,8.4926,8.9111,8400.0],["2016-05-23",8.9339,8.9796,8.7665,8.7817,15300.0],["2016-05-24",8.9568,8.9796,8.6372,8.9568,10900.0],["2016-05-25",9.01,9.2916,8.835,9.1318,13300.0],["2016-05-26",8.8654,9.0633,8.2871,8.3936,75200.0],["2016-05-27",8.4773,8.523,8.2034,8.4469,35800.0],["2016-05-31",8.485,8.8959,8.3708,8.8046,34100.0],["2016-06-01",8.8046,8.9339,8.5763,8.8959,12800.0],["2016-06-02",8.9263,9.0405,8.8654,8.9796,20000.0],["2016-06-03",8.9492,9.1318,8.4089,8.9872,19400.0],["2016-06-06",8.9872,9.109,8.972,9.0405,5100.0],["2016-06-07",8.9948,8.9948,8.7513,8.7893,12100.0],["2016-06-08",8.7741,9.0176,8.7741,8.9035,2200.0],["2016-06-09",8.8654,8.9035,8.4545,8.7437,14700.0],["2016-06-10",8.5915,8.6752,8.4165,8.5382,5000.0],["2016-06-13",8.5991,8.5991,8.3708,8.386,8000.0],["2016-06-14",8.4241,8.4241,8.0208,8.3328,12700.0],["2016-06-15",8.3175,8.4012,8.1653,8.3023,11800.0],["2016-06-16",8.1806,8.3023,8.0284,8.2186,9600.0],["2016-06-17",8.2719,8.5687,8.249,8.3784,18900.0],["2016-06-20",8.4165,8.9492,8.3708,8.7513,19900.0],["2016-06-21",8.6372,8.6676,8.523,8.5839,8700.0],["2016-06-22",8.523,8.7437,8.4469,8.6295,9200.0],["2016-06-23",8.6372,8.7132,8.2414,8.6752,16500.0],["2016-06-24",8.6524,8.6524,8.249,8.4089,22000.0],["2016-06-27",8.3708,8.7056,8.1577,8.1806,3200.0],["2016-06-28",8.3708,8.7361,8.2567,8.6372,7800.0],["2016-06-29",8.5382,8.7056,8.3936,8.3936,8100.0],["2016-06-30",8.4089,8.7361,8.4089,8.6067,11800.0],["2016-07-01",8.6372,8.7285,8.5534,8.7209,8300.0],["2016-07-05",8.7361,8.7513,8.4773,8.6219,41300.0],["2016-07-06",8.5839,8.6676,8.4926,8.6067,3200.0],["2016-07-07",8.5078,8.6219,8.4393,8.6067,4700.0],["2016-07-08",8.6219,8.6219,8.5306,8.6067,13800.0],["2016-07-11",8.5611,8.6219,8.5611,8.5915,6400.0],["2016-07-12",8.6219,8.6219,8.5991,8.5991,2100.0],["2016-07-13",8.6219,8.6219,8.3708,8.5611,39200.0],["2016-07-14",8.5458,8.5458,8.3936,8.5154,7700.0],["2016-07-15",8.4393,8.66,8.2414,8.4089,10400.0],["2016-07-18",8.3632,8.4469,8.3632,8.4469,1300.0],["2016-07-19",8.2947,8.485,8.2871,8.485,4800.0],["2016-07-20",8.4317,8.485,8.4317,8.485,4000.0],["2016-07-21",8.4241,8.5534,8.4241,8.523,13600.0],["2016-07-22",8.4773,8.523,8.4012,8.4545,4300.0],["2016-07-25",8.4621,8.5154,8.4621,8.4621,700.0],["2016-07-26",8.4317,8.4621,8.3708,8.4012,20300.0],["2016-07-27",8.3784,8.4469,8.3784,8.4089,5600.0],["2016-07-28",8.4012,8.4469,8.386,8.4089,17200.0],["2016-07-29",8.386,8.4469,8.211,8.4089,34100.0],["2016-08-01",8.4469,8.4469,8.1425,8.2795,19400.0],["2016-08-02",7.762,8.2795,7.762,8.1806,5800.0],["2016-08-03",8.173,8.3936,8.173,8.3632,30400.0],["2016-08-04",8.2947,8.3328,8.0969,8.3328,14100.0],["2016-08-05",8.485,8.7513,8.3328,8.7437,50600.0],["2016-08-08",8.7513,9.1014,8.66,8.8654,45400.0],["2016-08-09",8.8502,8.9796,8.7665,8.8122,15400.0],["2016-08-10",8.797,8.797,8.7133,8.7589,12500.0],["2016-08-11",8.8807,8.9035,8.7589,8.9035,3400.0],["2016-08-12",8.9415,9.4286,8.8883,9.1166,30700.0],["2016-08-15",9.1166,9.2003,8.9796,9.1851,26500.0],["2016-08-16",9.2459,9.2459,9.0709,9.1698,9900.0],["2016-08-17",9.1546,9.284,9.1318,9.1318,4900.0],["2016-08-18",9.1318,9.3829,9.0709,9.3601,47800.0],["2016-08-19",9.3905,9.5047,9.284,9.4438,23500.0],["2016-08-22",9.421,9.5047,9.3373,9.3373,7500.0],["2016-08-23",9.4134,9.8395,9.2231,9.5503,33800.0],["2016-08-24",9.4666,9.6264,9.4666,9.5123,9300.0],["2016-08-25",9.5503,9.6569,9.3905,9.5884,11600.0],["2016-08-26",9.5884,9.5884,9.4134,9.5808,11100.0],["2016-08-29",9.5732,9.6112,8.9415,9.5656,15900.0],["2016-08-30",9.4134,9.5655,9.2916,9.5579,9900.0],["2016-08-31",9.5123,9.6264,9.4362,9.6264,9400.0],["2016-09-01",9.596,9.596,9.5808,9.596,1700.0],["2016-09-02",9.5732,9.596,9.4895,9.5884,15900.0],["2016-09-06",9.5808,9.6645,9.5503,9.6493,43500.0],["2016-09-07",9.6264,9.6645,9.3905,9.6417,52700.0],["2016-09-08",9.5884,9.6569,9.284,9.5123,43500.0],["2016-09-09",9.5579,9.5655,9.1318,9.3981,27200.0],["2016-09-12",9.3601,9.4742,9.2916,9.4438,13300.0],["2016-09-13",9.3905,9.5123,9.2231,9.5123,11700.0],["2016-09-14",9.4438,9.5123,9.2155,9.5123,14300.0],["2016-09-15",9.5123,9.5123,9.284,9.5047,18900.0],["2016-09-16",9.4666,9.4971,9.1927,9.1927,91700.0],["2016-09-19",9.322,9.4362,9.0937,9.421,141000.0],["2016-09-20",9.3601,9.4362,9.1622,9.4362,14200.0],["2016-09-21",9.3785,9.54,9.3401,9.4862,22800.0],["2016-09-22",9.4785,9.6091,9.2709,9.4785,68900.0],["2016-09-23",9.6322,9.6322,9.3401,9.5092,32600.0],["2016-09-26",9.3478,9.4862,9.3247,9.3862,4400.0],["2016-09-27",9.44,9.44,9.1172,9.1479,49200.0],["2016-09-28",9.1787,9.2555,9.0864,9.1018,20900.0],["2016-09-29",9.1402,9.294,9.1018,9.1556,61000.0],["2016-09-30",9.2248,9.2709,9.1402,9.2555,7600.0],["2016-10-03",9.2402,9.3324,9.1325,9.1325,14400.0],["2016-10-04",9.2171,9.3939,9.1248,9.294,36800.0],["2016-10-05",9.3632,9.3939,9.2632,9.2786,9100.0],["2016-10-06",9.3324,9.417,9.294,9.3632,12900.0],["2016-10-07",9.3017,9.4093,9.294,9.294,19300.0],["2016-10-10",9.3401,9.54,9.3401,9.4938,36300.0],["2016-10-11",9.4938,9.4938,9.1863,9.2171,10500.0],["2016-10-12",9.2094,9.317,8.6713,8.8404,84800.0],["2016-10-13",8.7635,8.9942,8.7635,8.8789,8700.0],["2016-10-14",9.0172,9.071,9.0018,9.071,65900.0],["2016-10-17",9.0787,9.1325,8.8635,8.9173,13400.0],["2016-10-18",8.9942,9.1325,8.925,8.9788,16500.0],["2016-10-19",9.0019,9.0864,8.9019,9.0787,25600.0],["2016-10-20",9.0787,9.0941,8.948,9.0018,13200.0],["2016-10-21",8.9404,9.1018,8.8789,8.8789,30500.0],["2016-10-24",8.9557,9.048,8.8789,8.8865,5100.0],["2016-10-25",8.9019,8.9557,8.8404,8.8635,14400.0],["2016-10-26",8.8404,8.8865,8.8404,8.8712,4500.0],["2016-10-27",8.9096,8.948,8.7635,8.948,13600.0],["2016-10-28",8.8865,9.2555,8.8789,8.9327,71600.0],["2016-10-31",8.9327,9.294,8.9327,9.2171,86100.0],["2016-11-01",9.294,9.5092,9.0941,9.2171,40700.0],["2016-11-02",9.2094,9.2094,8.8327,8.948,13000.0],["2016-11-03",8.8789,9.1095,8.6636,8.8481,23600.0],["2016-11-04",8.8789,8.9173,8.7943,8.825,15900.0],["2016-11-07",8.8558,9.1479,8.6482,9.0172,29700.0],["2016-11-08",8.9788,9.1172,8.7943,8.8327,5200.0],["2016-11-09",8.8097,8.8404,8.6021,8.7789,82700.0],["2016-11-10",8.7866,8.9557,8.7251,8.9019,20300.0],["2016-11-11",8.8558,9.0557,8.8481,9.0326,9200.0],["2016-11-14",9.0403,9.1863,8.7174,8.925,26600.0],["2016-11-15",9.071,9.7629,8.9557,9.7245,107700.0],["2016-11-16",9.6091,9.686,9.3324,9.417,32800.0],["2016-11-17",9.3555,9.563,9.0172,9.0249,12800.0],["2016-11-18",9.1248,9.5015,8.6175,8.9942,87700.0],["2016-11-21",9.1249,9.1249,8.8404,8.9634,26700.0],["2016-11-22",8.9865,9.3401,8.3561,9.0249,58000.0],["2016-11-23",8.9557,9.2094,8.8097,9.1863,8800.0],["2016-11-25",9.1556,9.1863,9.0557,9.1863,10500.0],["2016-11-28",9.1248,9.3555,8.8942,8.9711,25600.0],["2016-11-29",8.9788,9.2325,8.8942,9.1863,28200.0],["2016-11-30",9.1479,9.6092,8.9327,9.4016,67000.0],["2016-12-01",9.4708,9.4708,9.048,9.1556,28400.0],["2016-12-02",9.171,9.2171,8.9865,9.0787,33400.0],["2016-12-05",9.2248,9.3401,8.9942,9.0787,25400.0],["2016-12-06",9.1479,9.2094,9.0787,9.1325,13100.0],["2016-12-07",9.1325,9.1325,8.9942,9.0941,14500.0],["2016-12-08",9.2786,9.3017,9.0326,9.0864,92600.0],["2016-12-09",9.1018,9.1095,8.8865,9.0326,45000.0],["2016-12-12",8.948,9.0787,8.948,8.9865,13000.0],["2016-12-13",9.2171,9.3785,8.9557,8.9557,11200.0],["2016-12-14",8.9557,9.0095,8.7866,8.9173,23900.0],["2016-12-15",9.1095,9.1325,8.8097,8.9019,28000.0],["2016-12-16",8.9096,9.0864,8.8404,8.9634,34200.0],["2016-12-19",8.9942,9.1095,8.8865,8.948,22800.0],["2016-12-20",8.925,9.2017,8.925,9.1172,26000.0],["2016-12-21",9.0557,9.0633,8.8789,8.9173,17500.0],["2016-12-22",8.9788,9.0403,8.9173,9.0403,62000.0],["2016-12-23",9.0172,9.1018,8.925,8.9942,23200.0],["2016-12-27",9.0369,9.3399,9.0369,9.3089,18500.0],["2016-12-28",9.3011,9.5031,9.3011,9.5031,12700.0],["2016-12-29",9.5031,9.5187,9.3555,9.4099,16900.0],["2016-12-30",9.5187,9.5187,9.3011,9.5187,25300.0],["2017-01-03",9.5497,9.5497,9.3477,9.4565,126900.0],["2017-01-04",9.4876,9.5731,9.3633,9.4176,13000.0],["2017-01-05",9.4643,9.4643,9.3477,9.3633,700.0],["2017-01-06",9.3555,9.3943,9.1301,9.2622,17100.0],["2017-01-09",9.4021,9.4099,9.2622,9.2622,5000.0],["2017-01-10",9.1301,9.4876,9.0524,9.2001,14500.0],["2017-01-11",9.2622,9.3244,9.1612,9.1768,9500.0],["2017-01-12",9.2389,9.3244,9.1768,9.3244,15200.0],["2017-01-13",9.3244,9.5886,9.0758,9.3244,146800.0],["2017-01-17",9.3788,9.4176,9.0758,9.2156,5700.0],["2017-01-18",9.1535,9.3089,9.0758,9.0758,4000.0],["2017-01-19",9.1379,9.1612,9.0913,9.1146,3100.0],["2017-01-20",9.169,9.2389,9.0991,9.169,63600.0],["2017-01-23",9.2078,9.2078,9.0524,9.0913,11800.0],["2017-01-24",9.2312,9.2933,9.1457,9.1612,10800.0],["2017-01-25",9.27,9.2856,9.1301,9.2234,15600.0],["2017-01-26",9.068,9.2467,9.0524,9.2312,20500.0],["2017-01-27",9.1612,9.4798,9.1301,9.4798,41800.0],["2017-01-30",9.3866,9.3866,9.2078,9.2467,16700.0],["2017-01-31",9.3244,9.3244,9.1768,9.2778,11500.0],["2017-02-01",9.2312,9.2312,9.2312,9.2312,500.0],["2017-02-02",9.1768,9.2467,9.1301,9.1457,10600.0],["2017-02-03",9.1301,9.3166,9.0524,9.2389,55200.0],["2017-02-06",9.1146,9.1845,9.1146,9.1845,3900.0],["2017-02-07",9.1535,9.2078,9.0602,9.1457,33500.0],["2017-02-08",9.169,9.169,9.0524,9.0602,6300.0],["2017-02-09",9.0602,9.2156,9.0602,9.0991,6400.0],["2017-02-10",9.1301,9.1301,9.1068,9.1224,1800.0],["2017-02-13",9.1224,9.1768,9.0913,9.1224,5100.0],["2017-02-14",9.0602,9.3399,9.0447,9.3089,20700.0],["2017-02-15",9.2467,9.3244,9.2312,9.2467,38900.0],["2017-02-16",9.1612,9.2933,9.0136,9.2778,25800.0],["2017-02-17",9.27,9.3011,9.2156,9.2389,5800.0],["2017-02-21",9.2234,9.3322,9.169,9.3244,51100.0],["2017-02-22",9.2856,9.4021,9.27,9.3399,59700.0],["2017-02-23",9.2312,9.3866,9.2156,9.2156,34800.0],["2017-02-24",9.1535,9.3788,8.897,8.9126,31500.0],["2017-02-27",8.8737,9.1457,8.8737,8.9437,30100.0],["2017-02-28",8.8815,9.0524,8.8582,8.9126,35200.0],["2017-03-01",9.0214,9.1146,8.8737,8.9126,37900.0],["2017-03-02",8.998,8.998,8.6095,8.6795,21900.0],["2017-03-03",8.9437,8.9437,8.3065,8.7416,31100.0],["2017-03-06",8.7883,8.796,8.4852,8.6872,38400.0],["2017-03-07",8.6639,9.0291,8.6406,8.7261,22800.0],["2017-03-08",8.7105,8.8504,8.3764,8.8271,15300.0],["2017-03-09",8.7805,8.8815,8.6562,8.7649,52500.0],["2017-03-10",8.8038,9.3633,8.2132,8.4386,357200.0],["2017-03-13",8.6095,8.6639,8.5862,8.6562,37400.0],["2017-03-14",9.2078,9.2078,8.4075,8.5163,31900.0],["2017-03-15",8.5396,8.6639,8.4697,8.5396,76000.0],["2017-03-16",8.6095,8.7105,8.4697,8.4697,34100.0],["2017-03-17",8.4541,8.6872,8.4308,8.6173,52300.0],["2017-03-20",8.695,8.7028,8.4619,8.5396,125200.0],["2017-03-21",8.5785,8.7028,8.4541,8.6095,60300.0],["2017-03-22",8.5862,8.594,8.4075,8.4541,56200.0],["2017-03-23",8.4541,8.4697,8.4075,8.4308,62400.0],["2017-03-24",8.5007,8.5007,8.4075,8.4386,12300.0],["2017-03-27",8.4697,8.4697,8.3609,8.4464,35000.0],["2017-03-28",8.4464,8.4852,8.3143,8.423,29900.0],["2017-03-29",8.4899,8.6628,8.4506,8.5292,54000.0],["2017-03-30",8.5449,8.8043,8.5134,8.5292,104500.0],["2017-03-31",8.5999,8.6471,8.4977,8.5292,75200.0],["2017-04-03",8.5842,8.5842,8.3798,8.5056,108700.0],["2017-04-04",8.6078,8.6392,8.4113,8.427,31600.0],["2017-04-05",8.4741,8.4977,8.2855,8.2855,61600.0],["2017-04-06",8.3248,8.3484,8.2776,8.2933,26600.0],["2017-04-07",8.2933,8.4663,8.2698,8.3405,29200.0],["2017-04-10",8.3641,8.3641,8.1204,8.1833,45000.0],["2017-04-11",8.1754,8.2069,8.0339,8.0654,60100.0],["2017-04-12",8.0261,8.1047,7.971,8.0339,41300.0],["2017-04-13",8.254,8.3641,8.1125,8.2776,141900.0],["2017-04-17",8.4506,8.6471,8.3719,8.4113,169400.0],["2017-04-18",8.4113,8.4113,8.1204,8.2933,75200.0],["2017-04-19",8.254,8.3719,8.1204,8.1676,51300.0],["2017-04-20",8.2462,8.2462,8.0496,8.0496,31200.0],["2017-04-21",8.1047,8.1597,8.0182,8.0418,57000.0],["2017-04-24",8.0182,8.3326,7.9632,8.2698,71200.0],["2017-04-25",8.3484,8.482,8.2383,8.3955,91700.0],["2017-04-26",8.4663,8.482,8.3719,8.4506,43500.0],["2017-04-27",8.4899,8.537,8.4584,8.5213,135400.0],["2017-04-28",8.5685,8.6471,8.4034,8.5134,52000.0],["2017-05-01",8.5292,8.5292,8.4977,8.5134,26000.0],["2017-05-02",8.5842,8.5842,8.482,8.5292,23400.0],["2017-05-03",8.5056,8.5213,8.3877,8.4427,10000.0],["2017-05-04",8.4899,8.4899,8.3719,8.3955,12800.0],["2017-05-05",8.4506,8.4741,8.3719,8.3877,8600.0],["2017-05-08",8.4113,8.4506,8.3719,8.4191,17800.0],["2017-05-09",8.4191,8.4191,8.3719,8.4034,14800.0],["2017-05-10",8.4506,8.4899,8.3326,8.3641,128500.0],["2017-05-11",8.3955,8.4113,8.3484,8.3955,31000.0],["2017-05-12",8.3719,8.3719,7.9789,8.0811,140800.0],["2017-05-15",8.3326,8.482,8.3326,8.4741,121400.0],["2017-05-16",8.4899,8.5921,8.3326,8.482,55900.0],["2017-05-17",8.5213,8.5213,8.1204,8.1283,38200.0],["2017-05-18",8.1283,8.1754,7.9475,7.9789,29300.0],["2017-05-19",7.9868,8.1283,7.9789,8.0103,86000.0],["2017-05-22",8.1518,8.1518,7.5465,7.633,184900.0],["2017-05-23",7.7038,7.8295,7.7038,7.7667,70600.0],["2017-05-24",7.7981,7.8217,7.6645,7.7667,53200.0],["2017-05-25",7.7745,7.8453,7.6723,7.7431,36800.0],["2017-05-26",7.7509,7.7824,7.6723,7.7824,24900.0],["2017-05-30",7.861,7.861,7.6723,7.7588,25200.0],["2017-05-31",7.7038,7.7981,7.6802,7.7509,37300.0],["2017-06-01",7.6959,7.8374,7.6959,7.7352,36100.0],["2017-06-02",7.7195,7.7902,7.6723,7.688,17100.0],["2017-06-05",7.7116,7.7116,7.295,7.405,80300.0],["2017-06-06",7.3579,7.4679,7.0749,7.1535,121400.0],["2017-06-07",7.3343,7.3657,7.1771,7.2793,91300.0],["2017-06-08",7.24,7.3107,7.1849,7.2085,26500.0],["2017-06-09",7.2085,7.3186,7.1535,7.2871,37500.0],["2017-06-12",7.2635,7.3422,7.1535,7.1614,18800.0],["2017-06-13",7.1692,7.2321,7.0985,7.2007,56300.0],["2017-06-14",7.2242,7.2714,7.1535,7.2636,15100.0],["2017-06-15",7.1928,7.2557,7.1928,7.2321,16100.0],["2017-06-16",7.24,7.2871,7.1535,7.2321,17600.0],["2017-06-19",7.295,7.3107,7.2714,7.3029,12700.0],["2017-06-20",7.295,7.3107,7.24,7.2871,17900.0],["2017-06-21",7.295,7.3736,7.2636,7.295,64700.0],["2017-06-22",7.3107,7.3107,7.2714,7.3107,26800.0],["2017-06-23",7.35,7.3657,7.2714,7.3107,20900.0],["2017-06-26",7.3579,7.4129,7.3264,7.405,21500.0],["2017-06-27",7.405,7.4365,7.2242,7.2242,38100.0],["2017-06-28",7.3159,7.3478,7.2282,7.2601,21700.0],["2017-06-29",7.3,7.4115,7.2442,7.3717,12200.0],["2017-06-30",7.4514,7.4514,7.3717,7.4275,37500.0],["2017-07-03",7.4354,7.5868,7.3796,7.4673,31200.0],["2017-07-05",7.4992,7.4992,7.3717,7.3796,25000.0],["2017-07-06",7.4354,7.4354,7.1884,7.2043,20400.0],["2017-07-07",7.1804,7.4115,7.1804,7.3079,25700.0],["2017-07-10",7.3,7.3478,7.2601,7.3398,6400.0],["2017-07-11",7.3239,7.3637,7.2601,7.3478,19600.0],["2017-07-12",7.4434,7.4992,7.3478,7.4753,30600.0],["2017-07-13",7.3876,7.5311,7.3876,7.3956,22200.0],["2017-07-14",7.4514,7.5789,7.4514,7.5151,16800.0],["2017-07-17",7.5231,7.5789,7.4912,7.5629,12900.0],["2017-07-18",7.5709,7.5709,7.4992,7.547,5000.0],["2017-07-19",7.547,7.5789,7.547,7.5629,29700.0],["2017-07-20",7.5789,7.6108,7.5231,7.5311,10900.0],["2017-07-21",7.5948,7.5948,7.4434,7.5151,5000.0],["2017-07-24",7.5072,7.5072,7.3637,7.3717,11100.0],["2017-07-25",7.4514,7.5311,7.3876,7.3876,14300.0],["2017-07-26",7.4434,7.555,7.4115,7.4992,14400.0],["2017-07-27",7.4753,7.5151,7.4514,7.5151,3700.0],["2017-07-28",7.539,7.6108,7.4593,7.4673,45100.0],["2017-07-31",7.4992,7.555,7.292,7.3398,33100.0],["2017-08-01",7.3717,7.3717,7.1804,7.1964,39900.0],["2017-08-02",7.2521,7.3239,7.0848,7.1246,27700.0],["2017-08-03",7.1246,7.1246,6.9015,6.9174,22300.0],["2017-08-04",7.1167,7.1167,6.8138,6.8138,62100.0],["2017-08-07",6.7262,6.766,6.5827,6.6943,38900.0],["2017-08-08",6.6385,6.8298,6.6385,6.7899,48700.0],["2017-08-09",6.774,6.8537,6.774,6.8377,17400.0],["2017-08-10",6.8377,6.8537,6.3596,6.4711,47100.0],["2017-08-11",5.1881,5.3714,5.0287,5.1243,545800.0],["2017-08-14",5.2598,5.9691,5.2518,5.8256,145100.0],["2017-08-15",5.8973,6.3596,5.722,5.7539,65400.0],["2017-08-16",5.738,5.7937,5.6981,5.714,42600.0],["2017-08-17",5.7778,6.0886,5.4192,5.4351,53800.0],["2017-08-18",5.4829,5.5467,5.3873,5.4112,141600.0],["2017-08-21",5.3873,5.3873,4.7896,5.0924,127600.0],["2017-08-22",5.0606,5.0606,4.9729,5.0366,57500.0],["2017-08-23",5.0048,5.0048,4.694,4.8055,81900.0],["2017-08-24",4.8294,4.8454,4.4708,4.5505,133100.0],["2017-08-25",4.5585,4.8215,4.3832,4.7577,54000.0],["2017-08-28",4.7577,5.0207,4.7418,4.9729,79400.0],["2017-08-29",4.9091,4.9888,4.8773,4.949,32200.0],["2017-08-30",4.9729,5.3554,4.9729,5.212,66300.0],["2017-08-31",5.2996,5.5467,5.1801,5.3793,66200.0],["2017-09-01",5.475,5.8336,5.475,5.5865,78200.0],["2017-09-05",5.7778,6.0647,5.7698,6.0567,67000.0],["2017-09-06",6.0806,6.2639,5.8176,5.8336,42800.0],["2017-09-07",6.0647,6.1125,5.6104,5.738,90100.0],["2017-09-08",5.9212,5.9212,5.6901,5.7937,67100.0],["2017-09-11",5.738,5.738,5.5547,5.5547,40700.0],["2017-09-12",5.6503,5.6503,5.5467,5.5706,29700.0],["2017-09-13",5.4989,5.7619,5.3395,5.4271,21500.0],["2017-09-14",5.4192,5.6025,5.3554,5.5706,10200.0],["2017-09-15",5.5786,5.6344,5.4431,5.467,20900.0],["2017-09-18",5.4989,5.714,5.4431,5.4431,14200.0],["2017-09-19",5.4511,5.5786,5.4431,5.5786,16200.0],["2017-09-20",5.5706,5.6662,5.5387,5.5547,21400.0],["2017-09-21",5.5786,5.6662,5.5547,5.6184,36400.0],["2017-09-22",5.6742,5.6822,5.6344,5.6742,15600.0],["2017-09-25",5.5945,5.6104,5.5307,5.5467,19600.0],["2017-09-26",5.5387,5.6184,5.5307,5.5865,35500.0],["2017-09-27",5.6822,5.8017,5.5626,5.6901,14100.0],["2017-09-28",5.747,5.9665,5.617,5.6901,22500.0],["2017-09-29",5.6901,5.6901,5.4219,5.4707,36400.0],["2017-10-02",5.4463,5.747,5.4463,5.747,20100.0],["2017-10-03",5.7958,5.7958,5.617,5.682,12700.0],["2017-10-04",5.6495,5.7552,5.6007,5.7227,27900.0],["2017-10-05",5.6088,5.8121,5.6088,5.7145,19000.0],["2017-10-06",5.617,5.7308,5.5519,5.7227,15300.0],["2017-10-09",5.6658,5.8121,5.6088,5.7227,27300.0],["2017-10-10",5.6576,5.7877,5.6576,5.7633,3500.0],["2017-10-11",5.8283,5.8608,5.682,5.8283,17800.0],["2017-10-12",5.8608,6.0153,5.7714,5.8852,35000.0],["2017-10-13",5.869,6.0966,5.6983,5.7064,21300.0],["2017-10-16",5.7227,5.8527,5.6983,5.7552,31600.0],["2017-10-17",5.7714,5.8039,5.7389,5.7552,10800.0],["2017-10-18",5.7389,5.7552,5.7308,5.7389,13300.0],["2017-10-19",5.7227,5.7552,5.7227,5.7552,3200.0],["2017-10-20",5.9259,5.9259,5.7308,5.7389,3200.0],["2017-10-23",5.6983,5.747,5.6983,5.747,5100.0],["2017-10-24",5.8121,5.9096,5.6901,5.6901,52800.0],["2017-10-25",5.7308,5.7877,5.7145,5.7877,14100.0],["2017-10-26",5.7714,5.8365,5.682,5.8365,18300.0],["2017-10-27",5.747,5.934,5.6901,5.8852,8800.0],["2017-10-30",5.9584,5.9584,5.6332,5.6576,18800.0],["2017-10-31",5.7064,5.7389,5.6251,5.6901,18700.0],["2017-11-01",5.6332,5.7796,5.5357,5.7552,43600.0],["2017-11-02",5.8039,5.8121,5.5519,5.8121,45400.0],["2017-11-03",5.8283,5.8608,5.7796,5.8202,27900.0],["2017-11-06",5.7796,5.8771,5.7796,5.869,14000.0],["2017-11-07",5.8365,5.934,5.747,5.8852,23900.0],["2017-11-08",5.8446,5.8934,5.6088,5.6576,98100.0],["2017-11-09",5.6576,5.7227,5.6576,5.6983,21600.0],["2017-11-10",5.7308,5.8852,5.7308,5.8283,18400.0],["2017-11-13",5.9177,6.121,5.869,6.0478,63400.0],["2017-11-14",6.1779,6.2104,6.0234,6.0315,47300.0],["2017-11-15",5.8527,5.934,5.6983,5.7064,21700.0],["2017-11-16",5.6901,5.8365,5.6901,5.7308,20600.0],["2017-11-17",5.7714,5.8934,5.6983,5.8771,16800.0],["2017-11-20",5.8121,5.8446,5.7552,5.7552,11100.0],["2017-11-21",5.7877,5.8365,5.7389,5.7958,8500.0],["2017-11-22",5.7633,5.8283,5.7308,5.747,23800.0],["2017-11-24",5.7633,5.8527,5.7064,5.8527,3600.0],["2017-11-27",5.8365,5.8608,5.617,5.6983,37500.0],["2017-11-28",5.6251,5.7714,5.5357,5.7633,23400.0],["2017-11-29",5.7552,5.7552,5.6089,5.6739,4900.0],["2017-11-30",5.6901,5.7145,5.5926,5.6088,20600.0],["2017-12-01",5.6088,5.6983,5.6088,5.6658,33200.0],["2017-12-04",5.6901,5.9177,5.6414,5.8527,33800.0],["2017-12-05",5.869,6.1128,5.8608,6.0153,24600.0],["2017-12-06",6.0478,6.2348,6.0153,6.0478,27900.0],["2017-12-07",5.9746,6.0234,5.9421,5.9828,29400.0],["2017-12-08",5.9746,6.0478,5.9746,6.0072,15100.0],["2017-12-11",6.0315,6.0559,5.9015,5.9584,19400.0],["2017-12-12",6.7794,6.7794,5.9015,5.934,62300.0],["2017-12-13",5.9665,6.0966,5.8527,5.9096,108500.0],["2017-12-14",5.9828,6.0884,5.9259,5.9746,19600.0],["2017-12-15",5.8771,6.0478,5.8527,6.0234,40200.0],["2017-12-18",6.1779,6.5924,6.0966,6.4055,66900.0],["2017-12-19",6.2673,6.503,6.2592,6.3323,40100.0],["2017-12-20",6.373,6.4786,6.2592,6.2917,14900.0],["2017-12-21",6.3973,6.3973,5.9746,6.2022,41800.0],["2017-12-22",5.999,6.2185,5.999,6.1535,24600.0],["2017-12-26",6.0397,6.0884,5.7714,5.8527,83900.0],["2017-12-27",5.8365,6.1535,5.8283,6.0803,64500.0],["2017-12-28",6.0886,6.1466,5.8649,5.9643,23800.0],["2017-12-29",5.9229,6.1714,5.7987,6.0886,86900.0],["2018-01-02",6.1217,6.2211,5.8484,6.1714,39700.0],["2018-01-03",6.2129,6.362,6.1632,6.2708,31900.0],["2018-01-04",6.2626,6.362,6.1714,6.3454,13800.0],["2018-01-05",6.3371,6.4117,6.2957,6.3868,6800.0],["2018-01-08",6.4034,6.4779,6.3288,6.42,21600.0],["2018-01-09",6.4945,6.6188,6.4862,6.5939,81900.0],["2018-01-10",6.6353,6.7762,6.6022,6.7099,47000.0],["2018-01-11",6.8507,8.1181,6.7596,7.6211,138900.0],["2018-01-12",7.7868,7.7868,7.3477,7.4057,101500.0],["2018-01-16",7.4969,7.5631,7.3726,7.4471,45600.0],["2018-01-17",7.3726,7.5383,7.3726,7.414,44900.0],["2018-01-18",7.414,7.5797,7.3726,7.4886,14700.0],["2018-01-19",7.4471,8.1844,7.4471,7.6542,15600.0],["2018-01-22",7.6211,7.7536,7.5714,7.6542,9900.0],["2018-01-23",7.6957,7.7371,7.4803,7.6211,22400.0],["2018-01-24",7.5714,7.588,7.4554,7.5631,14500.0],["2018-01-25",7.6957,7.6957,7.5548,7.5797,5100.0],["2018-01-26",7.5797,7.6211,7.4554,7.5217,26200.0],["2018-01-29",7.4554,7.6625,7.3726,7.5797,34400.0],["2018-01-30",7.5631,7.6542,7.4886,7.6211,16700.0],["2018-01-31",7.6128,7.7371,7.414,7.414,23900.0],["2018-02-01",7.3974,7.7039,7.3974,7.6957,2900.0],["2018-02-02",7.5797,7.6045,7.4803,7.4886,26200.0],["2018-02-05",7.4306,7.6211,7.4223,7.53,47500.0],["2018-02-06",7.4471,7.588,7.2898,7.4223,46400.0],["2018-02-07",7.3974,7.4969,7.298,7.4803,30700.0],["2018-02-08",7.4471,7.4803,7.3809,7.4306,26700.0],["2018-02-09",7.4554,7.4803,7.2732,7.3312,57100.0],["2018-02-12",7.3477,7.4471,7.2732,7.4223,24800.0],["2018-02-13",7.3643,7.3643,7.1075,7.2815,27500.0],["2018-02-14",7.2815,7.414,7.2815,7.3477,3900.0],["2018-02-15",7.3974,7.3974,7.2815,7.3229,14500.0],["2018-02-16",7.3146,7.4554,7.3146,7.4223,3000.0],["2018-02-20",7.3726,7.5383,7.298,7.298,35300.0],["2018-02-21",7.3063,7.3477,7.3063,7.3312,3600.0],["2018-02-22",7.3063,7.3892,7.3063,7.3229,17300.0],["2018-02-23",7.3229,7.4306,7.2898,7.3726,14300.0],["2018-02-26",7.4306,7.6045,7.4306,7.6045,8800.0],["2018-02-27",7.6211,7.6211,7.53,7.5383,22000.0],["2018-02-28",7.4969,7.6045,7.4969,7.5631,14100.0],["2018-03-01",7.53,7.6045,7.53,7.5797,32600.0],["2018-03-02",7.4969,7.6045,7.4969,7.5963,13500.0],["2018-03-05",7.5466,7.6211,7.5217,7.5797,43900.0],["2018-03-06",7.5383,7.6211,7.4554,7.5383,63200.0],["2018-03-07",7.5631,7.5631,7.4637,7.4637,112900.0],["2018-03-08",7.5134,7.5134,7.2898,7.4306,17000.0],["2018-03-09",7.5134,7.6128,7.5134,7.5797,45600.0],["2018-03-12",7.5217,7.5631,7.5134,7.5217,15300.0],["2018-03-13",7.5217,7.9525,7.5134,7.7371,37000.0],["2018-03-14",7.6708,7.6708,7.414,7.5383,132100.0],["2018-03-15",7.5963,7.6045,7.53,7.5631,6700.0],["2018-03-16",7.5714,7.7785,7.5466,7.7785,53100.0],["2018-03-19",7.7288,7.9028,7.6957,7.9028,13300.0],["2018-03-20",7.9028,8.0104,7.8945,7.9442,8300.0],["2018-03-21",7.9028,8.1016,7.9028,8.0104,11100.0],["2018-03-22",7.9193,8.0353,7.646,7.8779,41800.0],["2018-03-23",7.911,7.9276,7.7371,7.9193,16800.0],["2018-03-26",7.9525,7.9525,7.8199,7.9442,23800.0],["2018-03-27",7.9525,8.0353,7.9028,7.9939,11000.0],["2018-03-28",7.9855,7.9939,7.9434,7.9518,30600.0],["2018-03-29",7.9266,7.9687,7.8174,7.9434,39400.0],["2018-04-02",7.9687,8.0191,7.935,7.9771,20200.0],["2018-04-03",8.0191,8.0191,7.8174,7.8258,11800.0],["2018-04-04",7.8762,7.9939,7.582,7.7333,32600.0],["2018-04-05",7.7753,7.9266,7.6829,7.6913,10900.0],["2018-04-06",7.6576,7.8426,7.54,7.5568,18300.0],["2018-04-09",7.4979,7.5736,7.4139,7.4139,6300.0],["2018-04-10",7.5736,7.5736,7.4475,7.4727,2000.0],["2018-04-11",7.5063,7.5484,7.4895,7.54,2300.0],["2018-04-12",7.5568,7.5568,7.4055,7.4895,7800.0],["2018-04-13",7.4055,7.4979,7.4055,7.4895,4500.0],["2018-04-16",7.4055,7.4979,7.4055,7.4895,7200.0],["2018-04-17",7.2794,7.4895,7.2794,7.4391,13500.0],["2018-04-18",7.4307,7.4307,7.2962,7.3046,5600.0],["2018-04-19",7.2794,7.2794,6.7498,7.0188,14900.0],["2018-04-20",6.9768,7.0777,6.9011,7.0524,7100.0],["2018-04-23",6.7666,6.9095,6.6742,6.6742,33900.0],["2018-04-24",6.7666,6.9011,6.4052,6.4388,27100.0],["2018-04-25",6.6069,7.2206,6.3548,6.8843,37400.0],["2018-04-26",7.1785,7.1785,6.8087,7.0272,13800.0],["2018-04-27",7.1113,7.5063,6.8927,7.5063,19500.0],["2018-04-30",7.5232,7.5232,7.1365,7.1365,6000.0],["2018-05-01",7.2037,7.2374,6.8255,7.2374,5300.0],["2018-05-02",7.1449,7.1449,6.96,6.96,9400.0],["2018-05-03",6.7498,6.9011,6.7498,6.8171,2200.0],["2018-05-04",6.8507,7.229,6.8255,7.1785,10400.0],["2018-05-07",7.1281,7.4643,6.9348,7.0356,12600.0],["2018-05-08",7.1449,7.355,6.9432,6.9432,15700.0],["2018-05-09",7.0692,7.4055,7.0692,7.3634,6600.0],["2018-05-10",7.1953,7.4055,7.044,7.229,9900.0],["2018-05-11",7.229,7.4559,7.229,7.355,7700.0],["2018-05-14",7.271,7.5063,7.271,7.4055,3100.0],["2018-05-15",7.2794,7.3887,7.229,7.271,3200.0],["2018-05-16",7.2794,7.4643,7.2794,7.3971,7000.0],["2018-05-17",7.3382,7.3971,7.3382,7.3971,6200.0],["2018-05-18",7.2121,7.4643,7.1953,7.3382,33500.0],["2018-05-21",7.4223,7.4475,7.2542,7.4139,22000.0],["2018-05-22",7.4307,7.5652,7.4307,7.4643,16900.0],["2018-05-23",7.4643,7.5232,7.3634,7.4307,9500.0],["2018-05-24",7.4811,7.6492,7.4559,7.624,13300.0],["2018-05-25",7.6156,7.6913,7.5484,7.624,12700.0],["2018-05-29",7.5568,7.7081,7.5232,7.6576,23800.0],["2018-05-30",7.7249,7.7333,7.4979,7.5232,13300.0],["2018-05-31",7.5232,7.5232,7.2374,7.3214,14000.0],["2018-06-01",7.3803,7.5568,7.2458,7.5568,9500.0],["2018-06-04",7.5063,7.6913,7.4391,7.5736,6500.0],["2018-06-05",7.5652,7.6913,7.3466,7.5147,11900.0],["2018-06-06",7.5568,7.7249,7.5147,7.5316,34400.0],["2018-06-07",7.5652,7.6072,7.54,7.5988,6500.0],["2018-06-08",7.582,7.6072,7.3382,7.54,6300.0],["2018-06-11",7.5652,7.5988,7.4979,7.54,10100.0],["2018-06-12",7.5904,7.5904,7.5316,7.5736,3200.0],["2018-06-13",7.5652,7.5652,7.3887,7.5232,12100.0],["2018-06-14",7.5316,7.5652,7.4895,7.5568,2900.0],["2018-06-15",7.4727,7.4811,7.313,7.4223,23300.0],["2018-06-18",7.3803,7.4559,7.313,7.3382,4200.0],["2018-06-19",7.355,7.5063,7.1869,7.2458,23000.0],["2018-06-20",7.2626,7.3466,7.2626,7.3214,8600.0],["2018-06-21",7.3382,7.355,7.3382,7.355,2100.0],["2018-06-22",7.3214,7.3803,7.2962,7.3298,7000.0],["2018-06-25",7.2121,7.3634,7.2121,7.313,9600.0],["2018-06-26",7.313,7.3971,7.2626,7.3971,7200.0],["2018-06-27",7.3887,7.3971,7.229,7.355,5300.0],["2018-06-28",7.4832,7.6882,7.1757,7.2269,38500.0],["2018-06-29",7.1586,7.4234,7.0133,7.4234,23500.0],["2018-07-02",7.3636,7.3636,7.0731,7.2525,1100.0],["2018-07-03",7.2184,7.2184,7.2184,7.2184,400.0],["2018-07-05",7.2184,7.4234,7.2098,7.2525,24700.0],["2018-07-06",7.2782,7.4234,7.2611,7.4234,3700.0],["2018-07-09",7.3807,7.4319,7.2867,7.4319,8300.0],["2018-07-10",7.4661,7.6797,7.4575,7.5601,10800.0],["2018-07-11",7.5686,7.7053,7.5601,7.6967,3500.0],["2018-07-12",7.6797,7.7138,7.6199,7.6967,13200.0],["2018-07-13",7.5857,7.7053,7.5601,7.6882,2500.0],["2018-07-16",7.6199,7.6882,7.5173,7.654,3100.0],["2018-07-17",7.6455,7.7907,7.5771,7.7907,2600.0],["2018-07-18",7.6882,7.7053,7.5857,7.6882,4100.0],["2018-07-19",7.5088,7.8163,7.3465,7.543,9600.0],["2018-07-20",7.5601,7.748,7.5601,7.748,2100.0],["2018-07-23",7.6199,7.7651,7.5173,7.6882,2800.0],["2018-07-24",7.6882,7.8249,7.5173,7.6882,5200.0],["2018-07-25",7.8334,7.842,7.6455,7.7992,2900.0],["2018-07-26",7.7565,7.7565,7.6369,7.7224,2400.0],["2018-07-27",7.6797,7.6797,7.2867,7.4319,3700.0],["2018-07-30",7.4319,7.5173,7.2867,7.4319,7100.0],["2018-07-31",7.4319,7.4575,7.3038,7.3978,4800.0],["2018-08-01",7.4234,7.6369,7.4234,7.5601,2200.0],["2018-08-02",7.5344,7.5601,7.5173,7.5344,1300.0],["2018-08-03",7.4917,7.5173,7.4234,7.4234,7500.0],["2018-08-06",7.4234,7.6711,7.4234,7.6711,6400.0],["2018-08-07",7.4234,7.8078,7.4234,7.7309,24000.0],["2018-08-08",7.4575,7.748,7.4575,7.6455,11700.0],["2018-08-09",7.6369,7.6455,7.5344,7.5601,8200.0],["2018-08-10",7.5088,7.6455,7.4832,7.6455,11900.0],["2018-08-13",7.6455,7.6455,7.5515,7.6455,19800.0],["2018-08-14",7.6882,7.8163,7.5686,7.7224,40100.0],["2018-08-15",7.7992,7.842,7.5686,7.8163,50800.0],["2018-08-16",7.842,8.457,7.8249,8.3203,412100.0],["2018-08-17",8.3289,8.7902,7.9018,8.047,189700.0],["2018-08-20",8.1153,8.3289,8.0555,8.1751,61800.0],["2018-08-21",8.2605,8.2862,8.0982,8.2776,33200.0],["2018-08-22",8.2862,8.2862,8.0982,8.1324,41100.0],["2018-08-23",8.1153,8.2435,8.0299,8.1153,39300.0],["2018-08-24",8.1153,8.2178,8.0897,8.1068,23400.0],["2018-08-27",8.0982,8.2862,8.047,8.047,25400.0],["2018-08-28",8.1153,8.1666,8.0555,8.1153,43900.0],["2018-08-29",8.1153,8.1239,8.0299,8.0726,15800.0],["2018-08-30",8.0811,8.1068,7.953,8.0982,30000.0],["2018-08-31",8.1068,8.1324,7.9872,8.0043,9500.0],["2018-09-04",8.0299,8.1068,7.9445,8.0982,21600.0],["2018-09-05",8.0726,8.0726,7.9445,8.047,8700.0],["2018-09-06",8.0043,8.0897,7.953,8.047,13800.0],["2018-09-07",8.0299,8.0982,7.9445,8.0982,22800.0],["2018-09-10",8.0897,8.1495,7.9616,8.1153,63200.0],["2018-09-11",8.1153,8.2435,8.0299,8.0811,70900.0],["2018-09-12",8.0726,8.1409,7.9786,8.1409,17900.0],["2018-09-13",8.1153,8.1153,7.9872,8.1153,25600.0],["2018-09-14",8.1153,8.2349,8.0897,8.1922,34600.0],["2018-09-17",8.2435,8.3972,8.1239,8.1239,43500.0],["2018-09-18",8.1153,8.1837,8.0299,8.0299,27900.0],["2018-09-19",8.0641,8.1495,8.0641,8.0897,8600.0],["2018-09-20",8.1409,8.1409,7.9872,8.0384,20000.0],["2018-09-21",8.0384,8.0384,7.9018,8.0043,34600.0],["2018-09-24",7.9445,8.3716,7.9018,8.0897,59500.0],["2018-09-25",8.0384,8.2093,7.953,8.1324,52900.0],["2018-09-26",8.1922,8.346,8.158,8.2435,52000.0],["2018-09-27",8.5083,8.5339,8.4314,8.4912,79800.0],["2018-09-28",8.4656,8.5424,8.363,8.3972,40900.0],["2018-10-01",8.4228,8.5424,8.3716,8.5168,36900.0],["2018-10-02",8.5339,8.5424,8.3716,8.3716,17900.0],["2018-10-03",8.3801,8.457,8.1153,8.2435,70300.0],["2018-10-04",8.252,8.4228,8.0299,8.1837,51400.0],["2018-10-05",8.2435,8.457,8.1153,8.1751,13600.0],["2018-10-08",8.2093,8.457,8.2093,8.3801,31400.0],["2018-10-09",8.4399,8.457,8.1751,8.1751,29700.0],["2018-10-10",8.1324,8.457,8.1324,8.4143,63700.0],["2018-10-11",8.457,8.457,8.2691,8.4058,28100.0],["2018-10-12",8.4485,8.4485,8.1409,8.158,26200.0],["2018-10-15",8.1324,8.2691,8.1324,8.252,17100.0],["2018-10-16",8.2691,8.3203,8.1751,8.2007,7000.0],["2018-10-17",8.2947,8.3716,8.2691,8.3716,12900.0],["2018-10-18",8.3716,8.3716,8.1751,8.3374,23500.0],["2018-10-19",8.3716,8.3716,8.1666,8.1837,5500.0],["2018-10-22",8.2093,8.2093,7.7736,7.7907,89000.0],["2018-10-23",7.6369,7.7395,7.4234,7.4746,65300.0],["2018-10-24",7.4746,7.6711,7.2611,7.2611,29700.0],["2018-10-25",7.3653,7.678,7.2958,7.3914,43400.0],["2018-10-26",7.3653,7.6085,7.1308,7.209,42600.0],["2018-10-29",7.2611,7.3653,7.1568,7.1655,42600.0],["2018-10-30",7.1655,7.1829,6.905,7.1829,40200.0],["2018-10-31",7.1742,7.1742,6.8702,6.8702,29900.0],["2018-11-01",6.9137,7.1568,6.8789,6.9397,15000.0],["2018-11-02",6.9397,7.0179,6.7921,6.7921,38700.0],["2018-11-05",6.7573,7.0092,6.7313,6.7313,33500.0],["2018-11-06",6.8268,6.8268,6.5402,6.5749,43000.0],["2018-11-07",6.9484,7.5303,6.9484,7.4695,60500.0],["2018-11-08",7.4695,7.7214,7.4695,7.678,30600.0],["2018-11-09",7.5043,7.7996,7.5043,7.7996,25100.0],["2018-11-12",7.7996,7.8604,7.5564,7.678,24100.0],["2018-11-13",7.704,7.7214,6.8876,6.8876,66600.0],["2018-11-14",7.0353,7.3914,7.0353,7.2871,21300.0],["2018-11-15",7.2437,7.7127,7.1655,7.513,22800.0],["2018-11-16",7.4869,7.6953,7.3392,7.4435,10700.0],["2018-11-19",7.4522,7.7127,7.3045,7.4348,12500.0],["2018-11-20",7.4435,7.704,7.3392,7.3392,10400.0],["2018-11-21",7.3479,7.7214,7.3132,7.374,17200.0],["2018-11-23",7.3827,7.4869,7.3566,7.4869,2800.0],["2018-11-26",7.4,7.8169,7.3479,7.7909,24300.0],["2018-11-27",7.6953,8.0601,7.5998,7.9993,30600.0],["2018-11-28",7.9993,8.1644,7.7127,8.1644,32200.0],["2018-11-29",8.1644,8.6681,8.1557,8.6247,39400.0],["2018-11-30",8.5292,8.6681,8.0254,8.5986,126500.0],["2018-12-03",8.755,8.755,8.1817,8.4162,19300.0],["2018-12-04",8.4076,8.4249,7.7822,8.0862,31500.0],["2018-12-06",8.0775,8.0775,7.7561,7.8343,29700.0],["2018-12-07",7.9125,8.2512,7.9038,7.9385,10500.0],["2018-12-10",7.9125,8.2599,7.8517,7.9559,6700.0],["2018-12-11",8.0428,8.0428,7.539,7.5564,21100.0],["2018-12-12",7.6519,7.9733,7.4695,7.6432,16900.0],["2018-12-13",7.704,7.7127,7.5998,7.6259,2400.0],["2018-12-14",7.7388,7.7388,7.4522,7.4522,7800.0],["2018-12-17",7.5216,7.6693,7.3392,7.4087,8700.0],["2018-12-18",7.4,7.4,7.0439,7.0613,27700.0],["2018-12-19",7.07,7.5824,7.0005,7.07,22500.0],["2018-12-20",7.0526,7.0526,6.3925,6.9918,52200.0],["2018-12-21",7.0005,7.0092,6.8529,6.8963,23900.0],["2018-12-24",6.8615,6.9484,6.7399,6.8615,27500.0],["2018-12-26",6.905,7.0092,6.8181,6.905,32700.0],["2018-12-27",6.905,7.0526,6.905,6.9571,12800.0],["2018-12-28",6.9658,7.0439,6.8963,6.9397,17700.0],["2018-12-31",7.0613,7.0613,7.0005,7.0092,11800.0],["2019-01-02",7.0266,7.1916,6.8181,6.8876,23400.0],["2019-01-03",6.9397,7.0179,6.8615,6.9137,7300.0],["2019-01-04",7.1134,7.1482,6.9223,6.9571,5700.0],["2019-01-07",6.9658,7.0526,6.931,7.0005,9400.0],["2019-01-08",7.0092,7.0092,6.905,6.905,6900.0],["2019-01-09",6.931,6.9484,6.4968,6.7313,20700.0],["2019-01-10",6.8615,7.1047,6.8615,7.0179,19100.0],["2019-01-11",7.1134,7.3132,7.1134,7.2611,10400.0],["2019-01-14",7.2176,7.3306,7.209,7.2698,25800.0],["2019-01-15",7.2176,7.4435,7.2176,7.3306,10100.0],["2019-01-16",7.3827,7.4348,7.3392,7.3914,5600.0],["2019-01-17",7.3914,7.539,7.2958,7.4261,22700.0],["2019-01-18",7.539,7.5564,7.3827,7.3827,18200.0],["2019-01-22",7.3479,7.4435,7.3392,7.3392,12400.0],["2019-01-23",7.3479,7.4435,7.3479,7.374,1300.0],["2019-01-24",7.4522,7.4522,7.235,7.235,19000.0],["2019-01-25",7.3392,7.513,7.3306,7.3653,16100.0],["2019-01-28",7.3566,7.4348,7.3045,7.3306,7900.0],["2019-01-29",7.4087,7.4522,7.3306,7.3914,12900.0],["2019-01-30",7.4355,7.5856,7.3737,7.462,13000.0],["2019-01-31",7.4797,7.5768,7.4178,7.4178,15100.0],["2019-02-01",7.5503,7.7269,7.409,7.6563,19600.0],["2019-02-04",7.6828,7.7269,7.5238,7.6828,22700.0],["2019-02-05",7.5591,7.8329,7.5062,7.5768,39100.0],["2019-02-06",7.6474,7.7004,7.5503,7.5503,5700.0],["2019-02-07",7.5415,7.7446,7.5415,7.5945,3300.0],["2019-02-08",7.6474,7.7004,7.3737,7.4002,17400.0],["2019-02-11",7.4797,7.5945,7.4267,7.4267,29400.0],["2019-02-12",7.5503,7.5503,7.3825,7.4002,48600.0],["2019-02-13",7.4002,7.4267,7.1971,7.3825,42500.0],["2019-02-14",7.3119,7.3825,7.2236,7.3384,19600.0],["2019-02-15",7.3384,7.4973,7.3295,7.4355,9700.0],["2019-02-19",7.4973,7.4973,7.2324,7.356,12200.0],["2019-02-20",7.3295,7.4708,7.1794,7.2854,17600.0],["2019-02-21",7.2589,7.3119,7.1794,7.3119,16300.0],["2019-02-22",7.0205,7.5062,7.0205,7.4885,4800.0],["2019-02-25",7.6828,7.7269,7.4797,7.6828,22500.0],["2019-02-26",7.6033,7.6828,7.5768,7.6121,13000.0],["2019-02-27",7.5945,8.0802,7.5945,7.7711,29000.0],["2019-02-28",7.515,7.9918,7.515,7.8152,23200.0],["2019-03-01",7.7534,7.7711,7.5238,7.7711,17100.0],["2019-03-04",7.5591,7.7622,7.5503,7.7358,12500.0],["2019-03-05",7.6828,7.6916,7.515,7.5856,11800.0],["2019-03-06",7.5945,7.6739,7.3207,7.4178,22800.0],["2019-03-07",7.4708,7.8859,7.3737,7.6651,43400.0],["2019-03-08",7.7887,8.0537,7.5768,7.9389,42400.0],["2019-03-11",8.0183,8.0183,7.7799,7.8594,36200.0],["2019-03-12",7.2677,7.5856,7.0646,7.0646,88100.0],["2019-03-13",7.0646,7.1706,6.6231,6.6584,233300.0],["2019-03-14",6.4641,6.782,6.1815,6.7202,80500.0],["2019-03-15",6.6319,6.7732,6.5613,6.7467,94600.0],["2019-03-18",6.7467,6.7555,6.5789,6.7114,64700.0],["2019-03-19",6.5789,6.7644,6.5789,6.7114,78200.0],["2019-03-20",6.6231,6.6761,6.3405,6.4465,89900.0],["2019-03-21",6.1815,6.4288,6.1374,6.1904,907200.0],["2019-03-22",6.1815,6.3052,6.1374,6.1992,275700.0],["2019-03-25",6.2345,6.3935,6.1374,6.2787,264600.0],["2019-03-26",6.314,6.3317,6.1639,6.314,108600.0],["2019-03-27",6.4023,6.7467,6.3935,6.5348,205700.0],["2019-03-28",6.5348,6.6672,6.4465,6.5348,98000.0],["2019-03-29",6.5701,6.5701,6.4023,6.4288,103700.0],["2019-04-01",6.4288,6.5171,6.3582,6.4023,67300.0],["2019-04-02",6.3582,6.5171,6.2875,6.3582,67700.0],["2019-04-03",6.3493,6.5171,6.3228,6.4023,151100.0],["2019-04-04",6.3935,6.4906,6.1904,6.3582,177500.0],["2019-04-05",6.3935,6.5083,6.2522,6.261,429300.0],["2019-04-08",6.2345,6.4465,6.2345,6.3582,126400.0],["2019-04-09",6.3935,6.4376,6.2434,6.3317,80100.0],["2019-04-10",6.42,6.5171,6.3493,6.4465,143900.0],["2019-04-11",6.4376,6.4465,6.3405,6.3758,42200.0],["2019-04-12",6.3758,6.4465,6.2787,6.367,88900.0],["2019-04-15",6.4023,6.4023,6.2698,6.2963,54900.0],["2019-04-16",6.314,6.3582,6.2698,6.3582,65100.0],["2019-04-17",6.3582,6.3582,6.2698,6.3052,69900.0],["2019-04-18",6.314,6.3228,6.261,6.2787,56900.0],["2019-04-22",6.2963,6.3228,6.2345,6.3052,92300.0],["2019-04-23",6.2963,6.3052,6.155,6.2963,80300.0],["2019-04-24",6.2963,6.4465,6.2257,6.3493,54700.0],["2019-04-25",6.367,6.4376,6.2963,6.2963,35000.0],["2019-04-26",6.314,6.4465,6.3052,6.4023,32100.0],["2019-04-29",6.4293,6.5644,6.4023,6.5374,26000.0],["2019-04-30",6.3933,6.4924,6.3933,6.4653,32600.0],["2019-05-01",6.4653,6.4653,6.3663,6.4473,29700.0],["2019-05-02",6.4203,6.4834,6.3933,6.3933,28500.0],["2019-05-03",6.4293,6.5194,6.2943,6.5194,97100.0],["2019-05-06",6.4203,6.5644,6.3933,6.4113,25500.0],["2019-05-07",6.4383,6.5104,6.2582,6.2853,80200.0],["2019-05-08",6.5644,6.5644,6.2132,6.2762,93300.0],["2019-05-09",6.2222,6.3573,6.2132,6.3213,55200.0],["2019-05-10",6.5014,6.5194,6.2943,6.3303,78100.0],["2019-05-13",6.3033,6.3303,6.2402,6.3123,57800.0],["2019-05-14",6.2943,6.4023,6.2943,6.3213,44900.0],["2019-05-15",6.3033,6.3933,6.2762,6.3033,13600.0],["2019-05-16",6.3213,6.3303,6.2762,6.3033,138400.0],["2019-05-17",6.2853,6.3483,6.2762,6.3033,46800.0],["2019-05-20",6.2943,6.3033,6.1502,6.2132,53400.0],["2019-05-21",6.2222,6.2312,6.1322,6.2132,59100.0],["2019-05-22",6.1682,6.2132,6.0871,6.0962,19800.0],["2019-05-23",6.1232,6.1952,5.5919,5.826,99500.0],["2019-05-24",5.898,6.0061,5.871,6.0061,12700.0],["2019-05-28",5.9521,6.2042,5.871,6.2042,44700.0],["2019-05-29",6.1052,6.1592,5.9521,6.0421,31700.0],["2019-05-30",6.3033,6.6454,6.0962,6.5284,547600.0],["2019-05-31",6.5644,6.6094,6.3033,6.4563,75600.0],["2019-06-03",6.4563,6.4563,6.1952,6.3573,45700.0],["2019-06-04",6.3213,6.3303,6.1952,6.2042,76800.0],["2019-06-05",6.2042,6.2042,6.0421,6.1232,55300.0],["2019-06-06",6.0781,6.1322,5.9701,6.0781,49800.0],["2019-06-07",6.1142,6.1142,6.0061,6.1052,39800.0],["2019-06-10",6.1052,6.1232,6.0781,6.1052,24900.0],["2019-06-11",6.1052,6.1142,5.9521,5.9881,26200.0],["2019-06-12",5.9881,6.0871,5.9881,6.0421,15400.0],["2019-06-13",6.0871,6.0962,6.0151,6.0781,14600.0],["2019-06-14",6.0331,6.0331,5.835,5.835,51800.0],["2019-06-17",5.853,5.9341,5.727,5.772,32200.0],["2019-06-18",5.772,5.889,5.5559,5.754,52000.0],["2019-06-19",5.6999,5.781,5.6999,5.718,38600.0],["2019-06-20",5.754,5.871,5.718,5.871,83100.0],["2019-06-21",5.871,6.0421,5.718,5.763,107000.0],["2019-06-24",5.727,5.808,5.5379,5.6729,138400.0],["2019-06-25",5.6909,5.772,5.5829,5.6459,25300.0],["2019-06-26",5.5919,5.6279,5.4748,5.4748,99700.0],["2019-06-27",5.4838,5.5919,5.4838,5.5469,56700.0],["2019-06-28",5.5829,5.88,5.5289,5.844,69500.0],["2019-07-01",6.3033,6.5734,6.3033,6.3843,224300.0],["2019-07-02",6.3933,6.4383,6.3213,6.3393,85500.0],["2019-07-03",6.3393,6.3663,6.3123,6.3123,41200.0],["2019-07-05",6.3123,6.3393,6.1682,6.1952,60100.0],["2019-07-08",6.2492,6.3483,6.1862,6.2042,58400.0],["2019-07-09",6.2312,6.3483,6.1952,6.3123,60900.0],["2019-07-10",6.3483,6.3573,6.2222,6.3303,23400.0],["2019-07-11",6.2762,6.3663,6.1682,6.3303,18300.0],["2019-07-12",6.3303,6.7085,6.3303,6.6634,175300.0],["2019-07-15",6.6634,6.6905,6.4383,6.6634,64500.0],["2019-07-16",6.6184,6.8886,6.6004,6.8255,75500.0],["2019-07-17",6.8886,7.0146,6.5824,6.7175,172100.0],["2019-07-18",6.6454,6.6454,6.4743,6.6184,65400.0],["2019-07-19",6.6454,6.7535,6.5374,6.7175,30800.0],["2019-07-22",6.7805,6.7805,6.5644,6.7715,41700.0],["2019-07-23",6.7175,6.8345,6.5824,6.5824,32200.0],["2019-07-24",6.5734,6.6905,6.5194,6.5734,25400.0],["2019-07-25",6.5824,6.5824,6.3483,6.3483,30700.0],["2019-07-26",6.3753,6.6364,6.3753,6.5554,36400.0],["2019-07-29",6.5734,6.5734,6.4383,6.4383,58400.0],["2019-07-30",6.5669,6.7873,6.3924,6.7047,64100.0],["2019-07-31",6.5577,6.7322,6.5118,6.5394,50500.0],["2019-08-01",6.5945,6.6312,6.4751,6.5485,34000.0],["2019-08-02",6.521,6.5577,6.2914,6.5118,52500.0],["2019-08-05",6.4291,6.4475,6.3006,6.4383,22600.0],["2019-08-06",6.4934,6.4934,6.3097,6.4108,13000.0],["2019-08-07",6.2914,6.4383,6.2546,6.4291,26000.0],["2019-08-08",6.2822,6.4843,6.2546,6.42,17700.0],["2019-08-09",6.8792,7.1823,6.6036,6.7873,390500.0],["2019-08-12",6.7139,6.8976,6.7139,6.8792,49500.0],["2019-08-13",6.8241,6.8884,6.6679,6.7598,44300.0],["2019-08-14",6.7598,6.87,6.7322,6.8424,24600.0],["2019-08-15",6.8792,6.9435,6.6771,6.7322,67200.0],["2019-08-16",6.8333,6.8333,6.622,6.6496,47400.0],["2019-08-19",6.6496,6.769,6.5118,6.6679,47300.0],["2019-08-20",6.7139,6.7139,6.5945,6.622,37300.0],["2019-08-21",6.5945,6.7047,6.5945,6.6312,9000.0],["2019-08-22",6.6496,6.7414,6.6128,6.6496,19700.0],["2019-08-23",6.622,6.6496,6.5302,6.5945,29200.0],["2019-08-26",6.5761,6.6036,6.4659,6.4659,25500.0],["2019-08-27",6.5394,6.5394,6.2914,6.4016,66000.0],["2019-08-28",6.4659,6.5302,6.2914,6.42,44400.0],["2019-08-29",6.3832,6.6128,6.3557,6.5026,36000.0],["2019-08-30",6.4659,6.6128,6.4659,6.5853,32100.0],["2019-09-03",6.6036,6.6404,6.5577,6.6128,44300.0],["2019-09-04",6.6128,6.6404,6.42,6.521,43800.0],["2019-09-05",6.5485,6.6128,6.374,6.6036,26200.0],["2019-09-06",6.6036,6.6496,6.4475,6.6036,15800.0],["2019-09-09",6.6496,6.6496,6.4934,6.6496,19800.0],["2019-09-10",6.6496,6.6496,6.5485,6.6496,33600.0],["2019-09-11",6.6496,6.6863,6.6128,6.6863,31600.0],["2019-09-12",6.6496,6.9343,6.5761,6.8057,45700.0],["2019-09-13",6.7965,6.8884,6.7506,6.8057,45600.0],["2019-09-16",6.7965,6.8884,6.723,6.769,58800.0],["2019-09-17",6.723,6.9986,6.723,6.9435,87700.0],["2019-09-18",6.8884,7.2466,6.769,6.9618,182100.0],["2019-09-19",6.9527,7.2741,6.9435,7.2006,108700.0],["2019-09-20",7.2466,7.2925,7.1455,7.2006,39600.0],["2019-09-23",7.2006,7.2557,6.9802,7.0996,117500.0],["2019-09-24",7.0996,7.118,7.0537,7.0537,39600.0],["2019-09-25",7.0537,7.0537,6.9343,7.0445,34300.0],["2019-09-26",7.0629,7.2833,7.0629,7.2557,40200.0],["2019-09-27",7.2925,7.4394,7.2466,7.3568,109500.0],["2019-09-30",7.3751,7.568,7.3751,7.467,110200.0],["2019-10-01",7.5221,7.5313,7.1088,7.1639,79300.0],["2019-10-02",7.1455,7.1547,6.8976,6.9618,95100.0],["2019-10-03",6.971,6.971,6.7598,6.8884,59800.0],["2019-10-04",6.8884,7.0445,6.8424,6.9894,44100.0],["2019-10-07",7.0261,7.0261,6.8976,6.9802,39900.0],["2019-10-08",6.8884,7.017,6.8884,6.9894,31300.0],["2019-10-09",6.9802,7.0721,6.9067,6.9986,15800.0],["2019-10-10",7.0812,7.0812,6.9435,6.9894,33600.0],["2019-10-11",6.9894,7.1455,6.9802,7.0537,45300.0],["2019-10-14",6.9894,7.0537,6.9894,7.0261,45900.0],["2019-10-15",7.1547,7.2098,7.0261,7.0996,32700.0],["2019-10-16",7.0721,7.2374,7.0445,7.1547,57100.0],["2019-10-17",7.1731,7.3017,7.1272,7.2006,65900.0],["2019-10-18",7.2098,7.2833,7.1639,7.2098,46100.0],["2019-10-21",7.2006,7.2557,7.1915,7.2374,26900.0],["2019-10-22",7.2557,7.2741,7.1823,7.2557,35000.0],["2019-10-23",7.3017,7.4854,7.2741,7.3568,111700.0],["2019-10-24",7.4027,7.4394,7.2006,7.3935,39400.0],["2019-10-25",7.3935,7.6323,7.3568,7.6231,46400.0],["2019-10-28",7.6691,7.715,7.5956,7.6782,59500.0],["2019-10-29",7.6323,7.8711,7.6323,7.8436,56200.0],["2019-10-30",7.917,7.9262,7.467,7.816,129100.0],["2019-10-31",7.816,7.816,7.5405,7.7609,27000.0],["2019-11-01",7.7884,7.8344,7.6874,7.7884,37400.0],["2019-11-04",7.7517,7.9721,7.7517,7.917,24300.0],["2019-11-05",7.963,8.0456,7.917,8.0456,25900.0],["2019-11-06",7.9997,8.165,7.5772,8.165,209500.0],["2019-11-07",7.8711,8.2018,7.8711,8.1191,121500.0],["2019-11-08",8.165,8.165,7.8068,7.8344,58500.0],["2019-11-11",7.8711,7.8711,7.7058,7.7609,46300.0],["2019-11-12",7.7058,7.7884,7.5772,7.5956,45800.0],["2019-11-13",7.6048,7.6139,7.467,7.5313,102800.0],["2019-11-14",7.5405,7.568,7.3568,7.3843,64700.0],["2019-11-15",7.3476,7.4027,7.118,7.2098,153000.0],["2019-11-18",7.1272,7.2282,7.0812,7.118,28400.0],["2019-11-19",7.0904,7.568,7.0812,7.1455,69500.0],["2019-11-20",7.5588,7.5588,7.1731,7.2741,57400.0],["2019-11-21",7.2557,7.2557,7.1088,7.1731,69400.0],["2019-11-22",7.2098,7.3292,7.1547,7.32,82000.0],["2019-11-25",7.3017,7.5129,7.2557,7.4486,39900.0],["2019-11-26",7.5129,7.5313,7.3292,7.3568,103100.0],["2019-11-27",7.4222,7.4876,7.282,7.4783,80300.0],["2019-11-29",7.4876,7.6746,7.3381,7.4876,26200.0],["2019-12-02",7.4783,7.525,7.3942,7.4783,92800.0],["2019-12-03",7.4316,7.5437,7.3848,7.4596,38800.0],["2019-12-04",7.4503,7.5998,7.3848,7.3848,147500.0],["2019-12-05",7.3661,7.525,7.3474,7.4409,59600.0],["2019-12-06",7.4222,7.9457,7.4222,7.8148,108000.0],["2019-12-09",7.6653,7.6653,7.5063,7.6372,53100.0],["2019-12-10",7.6279,7.8803,7.5344,7.6559,29000.0],["2019-12-11",7.5998,7.8055,7.5905,7.6279,26500.0],["2019-12-12",7.6746,7.8242,7.5905,7.7494,57400.0],["2019-12-13",7.7587,7.7587,7.6279,7.6653,42800.0],["2019-12-16",7.7026,7.7213,7.5157,7.5531,31900.0],["2019-12-17",7.497,7.6466,7.497,7.5624,26500.0],["2019-12-18",7.6372,7.6559,7.525,7.6185,49500.0],["2019-12-19",7.6653,7.6653,7.5437,7.5718,34700.0],["2019-12-20",7.5531,7.5811,7.4596,7.4596,23100.0],["2019-12-23",7.4783,7.5811,7.4596,7.4783,21400.0],["2019-12-24",7.5998,7.7494,7.4503,7.7307,35300.0],["2019-12-26",7.74,7.74,7.4409,7.5811,94700.0],["2019-12-27",7.525,7.6092,7.4596,7.469,41500.0],["2019-12-30",7.4596,7.684,7.4596,7.6185,29600.0],["2019-12-31",7.6653,7.7494,7.5624,7.712,77900.0],["2020-01-02",7.712,7.74,7.4783,7.4783,26900.0],["2020-01-03",7.525,7.74,7.4316,7.4409,24300.0],["2020-01-06",7.469,7.5531,7.4035,7.4783,19400.0],["2020-01-07",7.4222,7.5624,7.3848,7.4409,45400.0],["2020-01-08",7.4503,7.497,7.2446,7.3474,44100.0],["2020-01-09",7.4129,7.4876,7.3568,7.4035,29900.0],["2020-01-10",7.4503,7.4783,7.3568,7.4409,19900.0],["2020-01-13",7.4503,7.469,7.3848,7.4222,25300.0],["2020-01-14",7.4409,7.4783,7.3942,7.4035,25100.0],["2020-01-15",7.3942,7.497,7.3007,7.3007,51700.0],["2020-01-16",7.3755,7.5063,7.254,7.4129,46400.0],["2020-01-17",7.3848,7.4035,7.3007,7.3568,74500.0],["2020-01-21",7.3942,7.3942,7.3194,7.3661,61000.0],["2020-01-22",7.3287,7.4035,7.3194,7.3381,52700.0],["2020-01-23",7.3381,7.3381,7.095,7.3007,20500.0],["2020-01-24",7.4316,7.5624,7.3381,7.5063,133500.0],["2020-01-27",7.31,7.4876,7.2166,7.3568,49300.0],["2020-01-28",7.3568,7.3942,7.2913,7.3474,14700.0],["2020-01-29",7.3755,7.5531,7.282,7.282,28400.0],["2020-01-30",7.4222,7.4222,7.2259,7.282,21500.0],["2020-01-31",7.31,7.31,7.0576,7.0763,31400.0],["2020-02-03",7.1137,7.2353,7.0109,7.0203,31800.0],["2020-02-04",7.0296,7.1418,7.0203,7.0763,29700.0],["2020-02-05",7.0483,7.31,7.0483,7.2633,31100.0],["2020-02-06",7.3194,7.3568,7.1418,7.2446,10200.0],["2020-02-07",7.2446,7.3194,7.1231,7.254,13700.0],["2020-02-10",7.282,7.3474,7.2353,7.2446,18400.0],["2020-02-11",7.2913,7.3755,7.2633,7.3287,13900.0],["2020-02-12",7.3381,7.4129,7.31,7.3568,18300.0],["2020-02-13",7.3848,7.4596,7.3007,7.3942,26500.0],["2020-02-14",7.4035,7.5718,7.3848,7.5157,35800.0],["2020-02-18",7.5344,7.5998,7.4316,7.5157,30300.0],["2020-02-19",7.5531,7.5998,7.4129,7.4222,39500.0],["2020-02-20",7.3848,7.5531,7.3287,7.4409,15200.0],["2020-02-21",7.4596,7.525,7.3287,7.3287,21800.0],["2020-02-24",7.2633,7.3194,7.0763,7.2166,18500.0],["2020-02-25",7.2446,7.2726,6.8053,6.8146,39400.0],["2020-02-26",6.8426,6.9268,6.6276,6.7679,76000.0],["2020-02-27",6.6183,6.7492,6.3753,6.6931,143900.0],["2020-02-28",6.7118,7.0483,6.0107,6.8146,105800.0],["2020-03-02",6.5342,6.5903,5.5152,5.7022,224500.0],["2020-03-03",5.7022,5.7302,5.1039,5.1694,221400.0],["2020-03-04",5.0198,5.3657,4.7674,5.1413,148700.0],["2020-03-05",5.0198,5.16,4.8609,4.8609,44100.0],["2020-03-06",4.8609,4.8702,4.1131,4.7674,329800.0],["2020-03-09",4.8142,5.0572,4.2439,4.4776,124400.0],["2020-03-10",4.4589,4.9263,3.5522,4.3842,258400.0],["2020-03-11",4.272,4.3935,4.1131,4.2533,76600.0],["2020-03-12",4.1131,4.1131,3.5709,3.7672,139400.0],["2020-03-13",3.7859,4.0196,3.6644,3.6644,73900.0],["2020-03-16",3.5615,4.9076,2.6174,2.7015,134300.0],["2020-03-17",2.7576,3.5148,2.7576,2.8698,162800.0],["2020-03-18",2.8324,2.9539,2.0846,2.2435,148000.0],["2020-03-19",2.3557,2.4491,2.0098,2.337,112800.0],["2020-03-20",2.337,2.5707,2.0659,2.4398,236200.0],["2020-03-23",2.3744,2.3744,2.0659,2.1407,70500.0],["2020-03-24",2.2809,2.8044,2.1781,2.7015,140100.0],["2020-03-25",2.7109,3.2157,2.6922,3.1783,82700.0],["2020-03-26",3.225,4.0757,3.197,3.5896,180300.0],["2020-03-27",3.2624,4.1224,3.2437,4.0196,124000.0],["2020-03-30",4.0836,4.6481,3.312,3.3779,105200.0],["2020-03-31",3.3873,3.726,3.3873,3.6319,89600.0],["2020-04-01",3.5567,3.6507,2.7663,2.7851,74900.0],["2020-04-02",2.7851,2.9921,2.7381,2.8133,34800.0],["2020-04-03",2.9074,2.9545,2.6346,2.6346,30000.0],["2020-04-06",2.7663,3.0486,2.7663,2.9168,68100.0],["2020-04-07",3.105,3.2932,2.851,2.898,40200.0],["2020-04-08",2.9545,3.0486,2.9168,2.9733,31700.0],["2020-04-09",3.0392,3.3779,3.0297,3.2744,134300.0],["2020-04-13",3.3308,3.3308,3.1991,3.2273,37600.0],["2020-04-14",3.2556,3.4061,3.105,3.1238,61000.0],["2020-04-15",3.1238,3.2462,2.9262,3.058,31300.0],["2020-04-16",3.0956,3.0956,2.898,3.0392,96400.0],["2020-04-17",3.1144,3.1991,2.9262,3.0768,102700.0],["2020-04-20",3.0486,3.0674,2.9357,3.0297,33600.0],["2020-04-21",3.0203,3.0203,2.8416,2.9921,43900.0],["2020-04-22",3.0203,3.0203,2.8698,2.9827,15200.0],["2020-04-23",2.9921,3.3214,2.9168,3.2744,71700.0],["2020-04-24",3.2556,3.2556,3.0674,3.1615,26400.0],["2020-04-27",3.2744,3.312,3.1803,3.312,54100.0],["2020-04-28",3.3685,3.4532,3.312,3.4343,48800.0],["2020-04-29",3.4814,3.9613,3.4814,3.726,151800.0],["2020-04-30",3.7542,3.8483,3.5755,3.8013,35900.0],["2020-05-01",3.8483,3.8483,3.6225,3.8483,54200.0],["2020-05-04",3.7919,3.8389,3.5849,3.726,53600.0],["2020-05-05",3.8107,3.8201,3.6319,3.7731,33300.0],["2020-05-06",3.8107,3.8107,3.6602,3.8107,41600.0],["2020-05-07",3.8107,3.8201,3.6696,3.726,146900.0],["2020-05-08",3.5755,4.14,3.4343,3.9236,172000.0],["2020-05-11",3.9612,4.2623,3.8295,3.886,102800.0],["2020-05-12",3.8954,3.9895,3.7637,3.8389,45400.0],["2020-05-13",3.8013,3.8013,3.3591,3.4814,70400.0],["2020-05-14",3.519,3.5284,3.3685,3.3685,45100.0],["2020-05-15",3.4061,3.5755,3.2744,3.3026,61500.0],["2020-05-18",3.312,3.5284,3.312,3.4626,53100.0],["2020-05-19",3.4626,3.5284,3.2462,3.2838,36500.0],["2020-05-20",3.2932,3.4249,3.2744,3.3873,31500.0],["2020-05-21",3.4155,3.519,3.4155,3.4626,18500.0],["2020-05-22",3.4532,3.4908,3.3026,3.4908,12500.0],["2020-05-26",3.5849,3.7072,3.472,3.5472,66700.0],["2020-05-27",3.6413,4.2341,3.6225,4.2153,237700.0],["2020-05-28",4.2906,4.9022,4.14,4.14,161200.0],["2020-05-29",4.4129,4.7046,4.2341,4.6199,71200.0],["2020-06-01",4.8928,4.9398,4.6387,4.8269,203700.0],["2020-06-02",4.8645,4.921,4.4317,4.4317,223100.0],["2020-06-03",4.4317,4.9022,4.4317,4.9022,182600.0],["2020-06-04",4.9774,5.2221,4.7046,5.0339,156500.0],["2020-06-05",5.2409,5.4008,4.921,5.2033,200600.0],["2020-06-08",5.3444,5.3726,4.9774,5.2691,134400.0],["2020-06-09",5.175,5.2879,5.0245,5.2691,70000.0],["2020-06-10",5.0621,5.2409,4.9868,5.1656,101700.0],["2020-06-11",4.9586,5.0151,4.6481,4.6669,148700.0],["2020-06-12",4.7516,4.8645,4.4693,4.5164,118700.0],["2020-06-15",4.4317,4.8081,4.3282,4.4976,38100.0],["2020-06-16",4.6669,4.9586,4.5917,4.9304,89800.0],["2020-06-17",5.0245,5.0245,4.6763,4.8928,38800.0],["2020-06-18",4.8081,4.9398,4.4976,4.921,37800.0],["2020-06-19",4.921,4.9774,4.8363,4.921,200000.0],["2020-06-22",4.9022,4.9586,4.7328,4.7422,78500.0],["2020-06-23",4.7893,4.8645,4.6575,4.8363,156200.0],["2020-06-24",4.8175,5.2127,4.7046,5.128,87200.0],["2020-06-25",5.128,5.175,4.9398,5.175,17600.0],["2020-06-26",5.0621,5.0998,4.8928,4.9398,64400.0],["2020-06-29",4.9774,5.2315,4.9774,5.1374,40500.0],["2020-06-30",5.1468,5.1562,4.8833,5.128,29000.0],["2020-07-01",5.0527,5.128,4.968,4.9774,23600.0],["2020-07-02",5.0809,5.3632,5.0621,5.3068,58400.0],["2020-07-06",5.3632,5.5514,5.2973,5.5232,46400.0],["2020-07-07",5.474,5.474,5.1526,5.1998,15400.0],["2020-07-08",5.1526,5.4362,5.0107,5.3606,35700.0],["2020-07-09",5.1809,5.2755,5.1431,5.2755,1200.0],["2020-07-10",5.2093,5.3416,5.2093,5.2849,7800.0],["2020-07-13",5.2187,5.2566,4.5759,4.5853,58900.0],["2020-07-14",5.058,5.1242,4.5948,4.6893,38100.0],["2020-07-15",4.7744,4.8595,4.7649,4.7838,8400.0],["2020-07-16",5.1998,5.1998,4.8028,4.9918,9400.0],["2020-07-17",4.954,4.9918,4.6515,4.8595,36000.0],["2020-07-20",4.8217,4.9162,4.7366,4.9162,2800.0],["2020-07-21",4.8689,4.954,4.8122,4.8689,13000.0],["2020-07-22",4.7555,5.0391,4.7555,4.9068,16300.0],["2020-07-23",4.9635,4.9918,4.7366,4.8406,7000.0],["2020-07-24",4.8217,4.9257,4.8217,4.9257,4700.0],["2020-07-27",4.6137,4.9729,4.6137,4.8406,6000.0],["2020-07-28",5.0107,5.0297,4.7366,5.0013,5400.0],["2020-07-29",5.0013,5.0107,4.7933,4.8689,13700.0],["2020-07-30",4.8406,4.9635,4.7366,4.8122,16800.0],["2020-07-31",4.7838,4.8973,4.6042,4.6798,36200.0],["2020-08-03",4.7177,4.8878,4.7177,4.8217,5800.0],["2020-08-04",4.8595,4.8689,4.5759,4.85,19700.0],["2020-08-05",4.8973,4.9918,4.7838,4.8689,59000.0],["2020-08-06",5.0297,5.3984,4.8878,5.3606,100900.0],["2020-08-07",5.4362,5.4362,4.9918,5.1242,21800.0],["2020-08-10",5.2471,5.3889,5.1998,5.2944,23800.0],["2020-08-11",5.3133,5.4362,5.1998,5.3889,20300.0],["2020-08-12",5.4362,5.5307,5.2187,5.266,25200.0],["2020-08-13",5.3416,5.4456,5.2471,5.3416,26400.0],["2020-08-14",5.3606,5.4362,5.2471,5.3416,26300.0],["2020-08-17",5.3795,5.4078,5.0769,5.2944,19800.0],["2020-08-18",5.2376,5.2566,5.1526,5.162,5600.0],["2020-08-19",5.162,5.162,5.0486,5.1053,18800.0],["2020-08-20",5.0864,5.0864,4.8595,5.0013,26400.0],["2020-08-21",4.9729,5.0675,4.8217,5.0391,23200.0],["2020-08-24",5.0107,5.2282,4.954,5.0391,65100.0],["2020-08-25",5.0391,5.2377,4.9918,5.2187,21400.0],["2020-08-26",5.1431,5.3322,5.0486,5.3322,30900.0],["2020-08-27",5.3322,5.4267,5.0675,5.3227,48900.0],["2020-08-28",5.2093,5.3416,5.1242,5.3227,14400.0],["2020-08-31",5.1809,5.3416,5.1715,5.2093,28800.0],["2020-09-01",5.2093,5.3133,5.1904,5.2376,38800.0],["2020-09-02",5.2471,5.2849,5.1715,5.1998,12800.0],["2020-09-03",5.1998,5.2755,5.0391,5.0864,14400.0],["2020-09-04",5.0958,5.1053,5.0202,5.0297,11200.0],["2020-09-08",5.1809,5.1809,5.0107,5.0958,11200.0],["2020-09-09",5.0297,5.0675,4.8689,4.8878,20000.0],["2020-09-10",4.8784,4.9918,4.8028,4.954,16400.0],["2020-09-11",4.9351,4.9729,4.8311,4.8689,11600.0],["2020-09-14",4.9068,5.0202,4.746,4.8028,88600.0],["2020-09-15",4.8406,4.8784,4.7366,4.8406,10200.0],["2020-09-16",4.8973,4.9162,4.7838,4.8973,33500.0],["2020-09-17",4.8689,5.0297,4.8689,5.0202,29800.0],["2020-09-18",5.0107,5.0107,4.8217,4.9918,28600.0],["2020-09-21",5.0107,5.0107,4.7082,4.9257,12800.0],["2020-09-22",4.85,4.8878,4.7933,4.8878,2200.0],["2020-09-23",4.8217,4.8973,4.7271,4.8973,19500.0],["2020-09-24",4.8878,4.9918,4.7366,4.9918,48600.0],["2020-09-25",4.8689,4.9824,4.7744,4.954,9800.0],["2020-09-28",4.7366,4.9824,4.7366,4.9824,16100.0],["2020-09-29",4.914,5.1516,4.8379,4.8949,41800.0],["2020-09-30",4.8949,5.1801,4.8949,5.0375,27700.0],["2020-10-01",5.0755,5.0755,4.8189,4.99,45000.0],["2020-10-02",4.971,4.99,4.7619,4.99,136600.0],["2020-10-05",5.0375,5.1136,4.8949,4.9044,10000.0],["2020-10-06",4.9044,5.0565,4.8949,4.9805,42000.0],["2020-10-07",5.009,5.2561,5.009,5.2371,32600.0],["2020-10-08",5.1421,5.2656,4.952,5.2466,45100.0],["2020-10-09",5.2561,5.3512,5.1896,5.2656,55900.0],["2020-10-12",5.3227,6.0355,5.0375,5.8929,193800.0],["2020-10-13",5.8929,6.1306,5.6078,5.7884,1439200.0],["2020-10-14",5.7979,5.9215,5.4177,5.6743,183700.0],["2020-10-15",5.5793,6.0355,5.4747,5.6743,126800.0],["2020-10-16",5.8929,5.9215,5.4652,5.6458,150300.0],["2020-10-19",5.7409,5.7979,5.4272,5.4652,74100.0],["2020-10-20",5.4747,5.6363,5.4747,5.5318,39100.0],["2020-10-21",5.5508,5.6743,5.3322,5.4367,35700.0],["2020-10-22",5.4557,5.6078,5.3227,5.3987,41800.0],["2020-10-23",5.3702,5.4747,5.0185,5.1896,88000.0],["2020-10-26",5.3227,5.3227,5.1421,5.2086,32500.0],["2020-10-27",5.1611,5.1611,4.9615,5.0185,64000.0],["2020-10-28",4.971,4.971,4.7524,4.8474,129500.0],["2020-10-29",4.8759,4.8759,4.0015,4.4292,454400.0],["2020-10-30",4.4862,4.4862,4.2106,4.2866,58400.0],["2020-11-02",4.4197,4.7904,4.4197,4.7619,57900.0],["2020-11-03",4.7619,4.971,4.6858,4.9235,43800.0],["2020-11-04",4.952,4.952,4.7429,4.7714,19900.0],["2020-11-05",4.7619,5.2181,4.7619,5.1326,77300.0],["2020-11-06",5.3227,5.4177,5.0375,5.0565,95100.0],["2020-11-09",5.5032,5.6648,5.1326,5.5032,173600.0],["2020-11-10",5.4747,5.8074,5.3702,5.7979,128000.0],["2020-11-11",5.8454,5.8929,5.5698,5.6078,52400.0],["2020-11-12",5.6078,5.6838,5.4937,5.6268,36400.0],["2020-11-13",5.5888,5.7694,5.5318,5.7504,23400.0],["2020-11-16",5.7884,5.9975,5.7314,5.8359,130300.0],["2020-11-17",5.8264,6.1496,5.7504,5.988,68800.0],["2020-11-18",5.8074,6.064,5.5127,5.5983,152700.0],["2020-11-19",5.5603,5.9405,5.5603,5.8454,60800.0],["2020-11-20",5.8359,5.8359,5.6458,5.6553,70300.0],["2020-11-23",5.7314,5.988,5.6648,5.8739,119900.0],["2020-11-24",5.8834,5.8834,5.7219,5.7789,85700.0],["2020-11-25",5.7789,5.9215,5.7028,5.8454,43700.0],["2020-11-27",5.8454,5.8739,5.4937,5.5127,115500.0],["2020-11-30",5.5603,5.7504,5.5032,5.5698,129700.0],["2020-12-01",5.5603,5.7409,5.5318,5.7123,55900.0],["2020-12-02",5.5223,5.7219,5.5223,5.7219,30100.0],["2020-12-03",5.6743,5.7884,5.6078,5.7219,47200.0],["2020-12-04",5.7599,5.8739,5.7314,5.8454,49100.0],["2020-12-07",5.8549,5.8929,5.7504,5.8929,43700.0],["2020-12-08",5.8549,5.8834,5.7694,5.7979,38200.0],["2020-12-09",5.8454,5.8644,5.2086,5.2466,246500.0],["2020-12-10",5.2466,5.7504,5.2466,5.6933,96300.0],["2020-12-11",5.7124,5.8929,5.5983,5.8644,85200.0],["2020-12-14",6.083,6.5583,6.0355,6.3872,181000.0],["2020-12-15",6.4917,6.7864,6.2826,6.7864,92500.0],["2020-12-16",6.8244,6.8814,6.6818,6.7199,84100.0],["2020-12-17",6.7484,6.8434,6.6153,6.7008,66800.0],["2020-12-18",6.7484,6.8339,6.3777,6.5298,152500.0],["2020-12-21",6.5583,6.8339,6.4157,6.5107,132700.0],["2020-12-22",6.5963,6.6628,6.4727,6.6533,100600.0],["2020-12-23",6.6628,6.7008,6.6153,6.6248,53100.0],["2020-12-24",6.6533,6.8054,6.5963,6.7484,17500.0],["2020-12-28",6.7579,6.967,6.7484,6.8434,73900.0],["2020-12-29",6.9004,6.9004,6.3682,6.6533,124200.0],["2020-12-30",6.7373,6.8232,6.6323,6.6323,43600.0],["2020-12-31",6.5942,6.7182,6.556,6.5942,38800.0],["2021-01-04",6.6132,6.6132,6.2029,6.2888,136700.0],["2021-01-05",6.346,6.7182,6.346,6.6991,37500.0],["2021-01-06",6.6705,6.785,6.5464,6.68,68000.0],["2021-01-07",6.6896,6.8136,6.6514,6.6514,39400.0],["2021-01-08",6.661,6.7278,6.4987,6.5751,48400.0],["2021-01-11",6.5369,6.6323,6.3938,6.4606,54500.0],["2021-01-12",6.4892,6.6991,6.4606,6.6132,26400.0],["2021-01-13",6.6705,6.6705,6.5274,6.5274,29500.0],["2021-01-14",6.5846,6.661,6.4892,6.556,32400.0],["2021-01-15",6.6419,6.68,6.556,6.6705,43700.0],["2021-01-19",6.6705,6.8041,6.5274,6.7373,89700.0],["2021-01-20",6.8518,7.1095,6.7278,7.0236,155800.0],["2021-01-21",7.0618,7.1667,6.9091,6.995,56100.0],["2021-01-22",6.995,7.014,6.8136,6.9472,88800.0],["2021-01-25",6.9568,7.0618,6.6896,6.8995,93700.0],["2021-01-26",6.9377,6.9377,6.7468,6.8614,72800.0],["2021-01-27",6.8327,6.8995,6.68,6.6991,51600.0],["2021-01-28",6.6896,6.7946,6.5942,6.68,23600.0],["2021-01-29",6.7087,6.7087,6.3079,6.4796,37500.0],["2021-02-01",6.5178,6.7564,6.4892,6.68,46500.0],["2021-02-02",6.7468,6.8041,6.6514,6.6991,27700.0],["2021-02-03",6.7659,6.785,6.5846,6.7468,58400.0],["2021-02-04",6.7087,6.8709,6.7087,6.8232,63700.0],["2021-02-05",6.8709,6.8709,6.7182,6.8232,47400.0],["2021-02-08",6.8423,6.8614,6.785,6.8423,35300.0],["2021-02-09",6.7564,6.8709,6.68,6.8232,28000.0],["2021-02-10",6.8327,6.89,6.8136,6.8232,31700.0],["2021-02-11",6.7755,6.8614,6.6514,6.8232,59900.0],["2021-02-12",6.8423,7.014,6.7755,6.9472,61600.0],["2021-02-16",6.9282,7.014,6.9282,6.995,72100.0],["2021-02-17",7.0045,7.1095,7.0045,7.0618,60900.0],["2021-02-18",7.0999,7.1954,7.0045,7.1667,120600.0],["2021-02-19",7.2049,7.3576,6.9854,6.995,58900.0],["2021-02-22",7.0045,7.3958,6.9472,7.1095,70700.0],["2021-02-23",7.1476,7.1476,6.9186,6.9377,27900.0],["2021-02-24",7.014,7.1667,6.9663,7.1095,63700.0],["2021-02-25",7.1667,7.3003,6.9282,7.2431,62600.0],["2021-02-26",7.3194,7.3194,7.0236,7.0522,51500.0],["2021-03-01",7.2812,7.3099,7.0331,7.0618,52900.0],["2021-03-02",7.3099,7.5198,7.1763,7.348,263000.0],["2021-03-03",7.5294,8.0924,7.3767,8.0065,245400.0],["2021-03-04",8.016,8.4359,7.8824,8.2928,206400.0],["2021-03-05",8.0924,8.3596,7.8347,8.35,114600.0],["2021-03-08",8.2642,9.2757,8.2642,9.2566,324700.0],["2021-03-09",9.2566,9.4475,9.0849,9.3521,160600.0],["2021-03-10",9.333,9.3521,9.1517,9.2566,86700.0],["2021-03-11",9.2566,9.4189,9.123,9.3998,146500.0],["2021-03-12",9.3998,9.5334,9.3521,9.4952,156400.0],["2021-03-15",9.5334,9.9246,9.2662,9.8769,454500.0],["2021-03-16",9.9055,10.1155,9.7433,10.1155,309000.0],["2021-03-17",10.0678,10.4018,9.9342,10.1155,195500.0],["2021-03-18",10.1823,10.3541,10.0869,10.1823,380800.0],["2021-03-19",10.0869,10.4495,9.7815,10.4018,278700.0],["2021-03-22",10.4972,10.5926,10.0678,10.23,161700.0],["2021-03-23",10.1537,10.335,9.3998,9.562,277800.0],["2021-03-24",9.667,10.0105,9.6479,9.7338,124600.0],["2021-03-25",9.6574,10.0869,9.5525,9.9819,118700.0],["2021-03-26",10.2395,10.6213,10.0391,10.5354,341100.0],["2021-03-29",10.5354,11.3942,10.5258,11.1652,516700.0],["2021-03-30",11.2972,11.8329,11.2876,11.4503,628400.0],["2021-03-31",11.6512,11.6512,11.3068,11.4981,180600.0],["2021-04-01",11.5172,11.8138,11.4216,11.5555,224200.0],["2021-04-05",11.4311,11.8138,11.4024,11.6607,159800.0],["2021-04-06",11.7372,11.919,11.5172,11.7372,147700.0],["2021-04-07",11.7851,11.8712,11.5651,11.6033,88400.0],["2021-04-08",11.6033,12.0147,11.6033,11.9764,293400.0],["2021-04-09",12.0434,13.2582,11.9764,12.5695,549200.0],["2021-04-12",12.8947,13.9661,12.8277,12.933,460900.0],["2021-04-13",13.0095,13.0573,11.8616,12.0147,353500.0],["2021-04-14",11.9381,12.6364,11.8616,12.4929,207000.0],["2021-04-15",12.5216,12.7512,11.5268,11.8042,217400.0],["2021-04-16",11.7181,12.0051,11.0102,11.5077,382900.0],["2021-04-19",11.5555,12.359,11.3546,12.2538,170400.0],["2021-04-20",12.0816,12.3782,11.3833,11.6416,138500.0],["2021-04-21",11.6416,12.0051,11.0007,11.125,373500.0],["2021-04-22",11.2398,11.8138,11.1729,11.6225,124500.0],["2021-04-23",11.6225,12.0433,11.6225,11.9286,66000.0],["2021-04-26",11.9573,12.2442,11.9094,12.1103,105700.0],["2021-04-27",12.1964,12.5503,12.1007,12.4164,120000.0],["2021-04-28",12.5312,12.5312,11.9668,12.0816,111400.0],["2021-04-29",12.2347,12.359,11.632,11.8042,91600.0],["2021-04-30",11.7372,11.7755,11.2111,11.4407,131300.0],["2021-05-03",11.2303,11.6894,10.685,11.6512,172600.0],["2021-05-04",11.6894,11.8616,11.5651,11.6703,46000.0],["2021-05-05",11.6798,11.7946,11.4216,11.5172,116400.0],["2021-05-06",11.2877,11.5364,11.0102,11.192,132000.0],["2021-05-07",11.5268,11.7659,11.3068,11.7085,169900.0],["2021-05-10",12.1964,15.4966,12.072,15.334,2172400.0],["2021-05-11",14.7313,17.4289,14.7313,16.0323,1745200.0],["2021-05-12",16.3958,16.6636,14.5783,14.6644,398300.0],["2021-05-13",14.827,15.6975,14.827,15.2575,366000.0],["2021-05-14",15.4392,16.1566,15.4009,15.7166,370100.0],["2021-05-17",16.2236,16.8358,15.2192,16.4436,1367800.0],["2021-05-18",16.6254,17.3045,16.5488,17.1802,786600.0],["2021-05-19",16.9506,17.1132,15.3244,16.788,588900.0],["2021-05-20",17.1611,19.5238,16.6445,18.5098,1435700.0],["2021-05-21",19.036,19.3229,16.9602,17.8402,1135100.0],["2021-05-24",18.1846,18.3377,17.6011,18.0698,1081700.0],["2021-05-25",18.5194,20.4708,18.462,19.4473,1681500.0],["2021-05-26",19.9064,20.0404,18.6533,18.8733,975600.0],["2021-05-27",20.8152,21.3126,19.6673,20.4134,1245500.0],["2021-05-28",21.0448,21.1213,20.0021,21.0352,609200.0],["2021-06-01",21.3891,22.9675,21.2839,22.4605,1283000.0],["2021-06-02",22.1927,22.2118,17.7924,18.4237,2249100.0],["2021-06-03",18.3472,19.763,18.2611,19.7534,640200.0],["2021-06-04",19.5238,19.7725,18.462,19.1029,539400.0],["2021-06-07",19.1507,19.189,18.6055,18.9212,445000.0],["2021-06-08",18.8064,19.4473,18.6533,19.3803,363100.0],["2021-06-09",19.409,19.8204,19.0073,19.4664,356900.0],["2021-06-10",19.3803,19.8777,18.5672,19.6099,615200.0],["2021-06-11",19.696,21.877,19.696,21.7239,929700.0],["2021-06-14",21.7622,21.7909,18.2707,18.9977,1358000.0],["2021-06-15",19.0838,19.3038,18.175,18.5672,480300.0],["2021-06-16",18.2803,19.4568,18.2229,19.2081,440200.0],["2021-06-17",18.9881,19.1507,17.2376,18.2516,713700.0],["2021-06-18",18.1272,18.1559,17.2758,18.1463,689600.0],["2021-06-21",18.0698,19.0647,17.8402,18.7777,335300.0],["2021-06-22",18.9403,18.9403,18.2611,18.3759,287600.0],["2021-06-23",18.3663,19.0073,18.0794,18.8733,187700.0],["2021-06-24",18.8925,19.9734,18.6724,19.4281,365200.0],["2021-06-25",20.356,21.7813,20.3465,20.6813,964200.0],["2021-06-28",21.1883,21.2839,19.5429,19.9351,437300.0],["2021-06-29",19.9811,20.2781,19.4447,19.7895,330300.0],["2021-06-30",19.8279,20.5941,19.5213,20.4984,428700.0],["2021-07-01",20.5079,20.5942,19.7321,20.0577,213300.0],["2021-07-02",20.0769,20.3355,19.4543,20.1056,229600.0],["2021-07-06",19.9236,19.9715,18.7646,18.9658,253000.0],["2021-07-07",19.0903,19.1574,18.0271,18.7359,291200.0],["2021-07-08",17.8547,18.7359,17.5577,18.3911,174700.0],["2021-07-09",18.3911,19.1957,18.3911,18.9849,143300.0],["2021-07-12",18.87,19.1286,18.4485,19.052,157800.0],["2021-07-13",19.052,19.1478,18.5156,18.6305,104700.0],["2021-07-14",19.0424,19.0424,18.0558,18.0558,240100.0],["2021-07-15",17.9121,18.1995,17.6439,18.075,192800.0],["2021-07-16",18.1995,18.4677,17.6631,17.7397,167500.0],["2021-07-19",17.2991,17.3757,16.5903,16.8106,355900.0],["2021-07-20",16.6573,17.2225,16.4083,17.165,355000.0],["2021-07-21",17.4332,18.2378,17.2416,18.0558,163900.0],["2021-07-22",18.0941,18.0941,17.1458,17.6535,117200.0],["2021-07-23",17.711,17.8068,17.1171,17.596,140600.0],["2021-07-26",17.596,18.0079,17.4045,17.7206,197900.0],["2021-07-27",17.6248,17.7684,17.2704,17.5002,122000.0],["2021-07-28",17.5769,18.5826,17.414,18.2186,147200.0],["2021-07-29",18.3623,19.0903,18.0558,18.7455,123000.0],["2021-07-30",18.5347,19.0807,18.1707,18.4773,112400.0],["2021-08-02",18.4964,18.9275,18.2474,18.4294,161800.0],["2021-08-03",18.4006,18.9275,17.778,18.3815,181400.0],["2021-08-04",18.3336,18.439,17.711,18.0366,113400.0],["2021-08-05",18.1803,19.1574,18.1324,18.9849,231500.0],["2021-08-06",19.3968,21.6478,19.3681,21.5999,634900.0],["2021-08-09",21.7819,22.6631,20.5942,22.0693,406300.0],["2021-08-10",22.2896,24.9046,22.0693,23.5635,857800.0],["2021-08-11",24.9046,24.9046,22.0884,22.6248,662100.0],["2021-08-12",22.5099,22.9026,21.8202,22.031,327300.0],["2021-08-13",22.2225,22.2321,20.7953,21.485,340500.0],["2021-08-16",21.5424,21.7627,20.6899,21.0635,181000.0],["2021-08-17",20.9007,21.0635,19.78,20.5175,222300.0],["2021-08-18",20.3834,21.0635,20.0099,20.4505,134100.0],["2021-08-19",19.8853,20.3738,19.6363,20.1152,128300.0],["2021-08-20",20.1152,20.9581,19.9715,20.9007,201500.0],["2021-08-23",21.0731,22.3183,21.0731,22.0118,490500.0],["2021-08-24",22.0118,22.8451,21.5903,22.5865,240400.0],["2021-08-25",22.5099,22.5195,21.4083,21.8394,298900.0],["2021-08-26",21.9352,22.098,21.37,21.3892,147900.0],["2021-08-27",21.5712,22.8451,21.3317,22.1651,236300.0],["2021-08-30",22.4524,22.5099,21.6478,21.7149,134000.0],["2021-08-31",21.7244,22.2896,21.2647,21.8968,151200.0],["2021-09-01",21.9064,22.4812,21.6095,22.098,129400.0],["2021-09-02",22.2321,23.6881,22.2321,22.7877,484700.0],["2021-09-03",22.9984,23.3145,20.211,21.0443,596500.0],["2021-09-07",21.0539,21.5903,20.7091,21.5903,350700.0],["2021-09-08",21.6478,21.9735,21.2742,21.6287,162300.0],["2021-09-09",21.4371,22.3949,21.4371,21.6382,195700.0],["2021-09-10",21.7915,22.2225,20.8528,20.8528,246500.0],["2021-09-13",21.1689,21.6095,20.7283,21.6095,134400.0],["2021-09-14",21.5999,21.9256,19.9141,20.4217,414300.0],["2021-09-15",20.6229,21.6095,20.4217,21.2072,137000.0],["2021-09-16",21.2838,21.5616,20.7857,21.2263,111100.0],["2021-09-17",21.1593,21.3125,20.8528,21.1401,88200.0],["2021-09-20",20.46,20.7953,19.2531,19.962,313300.0],["2021-09-21",20.1056,20.2397,19.3489,19.4926,195100.0],["2021-09-22",19.6267,20.575,19.5692,20.4888,185900.0],["2021-09-23",20.824,21.8873,20.6995,21.0252,271400.0],["2021-09-24",20.757,21.4945,20.2972,21.1018,244100.0],["2021-09-27",21.2838,21.5999,20.8528,20.9773,175500.0],["2021-09-28",20.8528,21.1689,20.2397,20.8336,205000.0],["2021-09-29",21.0331,21.34,20.544,20.7358,132900.0],["2021-09-30",20.7646,21.1866,20.5632,20.8413,255100.0],["2021-10-01",20.9084,21.8196,20.3905,21.5702,166600.0],["2021-10-04",21.5798,21.5894,21.1866,21.1866,183600.0],["2021-10-05",21.1866,21.5031,21.1002,21.4647,109100.0],["2021-10-06",21.2153,22.8266,21.1003,22.5581,399600.0],["2021-10-07",22.9225,25.2244,22.9034,25.1285,906000.0],["2021-10-08",25.4162,25.8958,23.3254,23.4596,485400.0],["2021-10-11",23.498,24.8216,23.1815,23.6227,635500.0],["2021-10-12",23.5172,25.5984,23.498,25.0709,374900.0],["2021-10-13",25.0517,25.7615,24.7065,25.0997,233200.0],["2021-10-14",26.0109,26.1259,24.1502,25.0134,320700.0],["2021-10-15",25.4258,26.663,24.975,25.4929,376900.0],["2021-10-18",25.5697,26.3274,25.1381,25.2723,196900.0],["2021-10-19",25.0997,25.5793,24.3996,25.1093,268500.0],["2021-10-20",25.2628,26.289,25.1764,26.03,187600.0],["2021-10-21",25.9437,26.2506,25.3874,26.03,202500.0],["2021-10-22",25.9245,26.7973,25.867,26.2123,140100.0],["2021-10-25",26.3561,27.133,26.0109,27.0659,197500.0],["2021-10-26",27.2865,27.7276,27.133,27.1905,256800.0],["2021-10-27",27.1522,27.2385,26.4904,27.133,179300.0],["2021-10-28",27.2097,28.0537,26.9891,27.6509,237600.0],["2021-10-29",27.6893,27.977,27.4015,27.6989,176300.0],["2021-11-01",28.1688,28.9073,27.8331,28.6196,383000.0],["2021-11-02",29.1375,29.3485,26.8644,27.6125,739700.0],["2021-11-03",27.3632,28.7635,27.344,28.5717,233100.0],["2021-11-04",28.4374,28.821,28.3607,28.6772,216200.0],["2021-11-05",28.9073,29.6075,27.8715,28.3415,402700.0],["2021-11-08",30.135,30.931,28.3894,29.3198,471500.0],["2021-11-09",31.0653,31.6408,29.6075,30.0103,473300.0],["2021-11-10",29.7897,31.1133,29.7897,30.7968,303400.0],["2021-11-11",31.5065,32.7917,30.931,31.6024,457000.0],["2021-11-12",31.6504,32.0436,30.2117,30.9023,259300.0],["2021-11-15",32.9164,33.089,30.4994,30.9119,332100.0],["2021-11-16",30.9215,31.19,29.2526,31.0845,365800.0],["2021-11-17",31.4969,32.0628,30.4611,31.8422,249900.0],["2021-11-18",31.7079,32.4081,30.3748,31.1708,416700.0],["2021-11-19",30.931,31.401,30.1158,30.8543,264600.0],["2021-11-22",30.6817,32.456,30.557,32.1203,349800.0],["2021-11-23",32.1683,33.4727,30.7584,32.0532,393100.0],["2021-11-24",31.9861,32.1107,30.5954,31.7942,234600.0],["2021-11-26",30.9694,31.238,28.3894,29.5116,436100.0],["2021-11-29",31.449,31.6504,29.4636,30.2693,439800.0],["2021-11-30",30.1158,30.5858,28.5717,29.5212,636500.0],["2021-12-01",30.4419,31.401,28.9073,29.0224,433900.0],["2021-12-02",28.869,31.0653,28.5429,30.9886,365500.0],["2021-12-03",31.2188,31.6504,29.7897,30.4707,314000.0],["2021-12-06",30.5954,31.1421,29.8281,29.9528,383000.0],["2021-12-07",30.6529,32.6862,30.2789,31.4777,511500.0],["2021-12-08",32.5519,32.5519,31.238,32.3217,542100.0],["2021-12-09",20.0452,22.0594,17.3598,20.6782,11093300.0],["2021-12-10",19.9781,20.3234,17.753,17.9064,3920200.0],["2021-12-13",18.0407,20.4576,18.0311,20.2371,2308800.0],["2021-12-14",19.6136,21.6853,18.9423,21.3208,1657200.0],["2021-12-15",21.5798,22.2799,20.0452,22.232,841100.0],["2021-12-16",22.7979,23.8337,22.0593,23.4021,921200.0],["2021-12-17",22.9897,24.4379,22.2512,23.2199,657800.0],["2021-12-20",22.4334,23.0376,21.599,22.9321,406600.0],["2021-12-21",23.4021,24.2077,23.0856,24.179,333300.0],["2021-12-22",24.1694,26.3274,23.9776,26.03,573700.0],["2021-12-23",26.03,26.7302,25.5601,26.1451,359400.0],["2021-12-27",26.2123,27.4303,26.1835,26.8932,343200.0],["2021-12-28",27.1426,27.2289,25.1381,25.2915,571500.0],["2021-12-29",25.2915,26.0204,24.2653,25.4162,367200.0],["2021-12-30",25.5749,25.7864,24.8345,25.1422,419400.0],["2021-12-31",25.1037,25.7864,24.4403,25.1807,292100.0],["2022-01-03",25.6229,26.5171,25.2095,25.2287,295600.0],["2022-01-04",25.1037,25.5268,23.8442,24.6711,525800.0],["2022-01-05",24.8826,25.4595,23.5077,23.5942,378300.0],["2022-01-06",23.4308,24.7288,22.8828,24.0557,313100.0],["2022-01-07",23.8731,24.0557,21.8636,22.2001,691000.0],["2022-01-10",22.0559,22.354,21.2483,22.2674,421700.0],["2022-01-11",22.2194,22.2578,20.8349,21.8925,591400.0],["2022-01-12",22.2963,22.9212,21.8925,22.1809,226200.0],["2022-01-13",22.0367,22.354,21.2771,21.4117,187300.0],["2022-01-14",21.0848,21.8059,20.9118,21.3829,224200.0],["2022-01-18",21.056,21.1521,19.8253,20.5368,395200.0],["2022-01-19",20.6233,20.6522,18.7869,19.0081,526500.0],["2022-01-20",19.1138,20.9406,18.9504,19.2581,432900.0],["2022-01-21",18.9215,19.3446,18.4024,18.585,306600.0],["2022-01-24",17.8928,19.5273,17.3447,19.5176,494300.0],["2022-01-25",19.0946,19.8734,18.4793,19.508,237300.0],["2022-01-26",19.9599,21.0848,19.1138,19.4696,311300.0],["2022-01-27",19.6811,20.1137,18.9408,19.1715,225900.0],["2022-01-28",18.9792,18.9985,17.8447,18.9696,245400.0],["2022-01-31",18.7485,20.0176,18.6139,19.8061,193200.0],["2022-02-01",19.9022,20.4695,19.4696,20.4695,180100.0],["2022-02-02",20.7002,20.7579,19.5273,19.7965,216200.0],["2022-02-03",19.5369,19.9599,19.1427,19.335,142300.0],["2022-02-04",19.2004,19.8445,19.0081,19.508,216200.0],["2022-02-07",19.5273,20.383,19.2292,19.9022,137800.0],["2022-02-08",19.9022,20.2676,19.2581,20.1811,170100.0],["2022-02-09",20.3733,20.8541,20.2484,20.6426,273300.0],["2022-02-10",20.133,21.0079,19.9695,20.6906,253500.0],["2022-02-11",20.6714,21.0848,19.6715,19.8734,152400.0],["2022-02-14",19.8061,20.0657,18.9504,19.46,197500.0],["2022-02-15",19.7869,21.3829,19.7869,21.2867,163900.0],["2022-02-16",21.1233,21.8252,20.7868,21.3348,115100.0],["2022-02-17",20.9022,21.3252,19.8542,20.2387,119700.0],["2022-02-18",20.2676,21.0175,19.46,19.5561,148600.0],["2022-02-22",19.3542,19.508,18.0851,19.1811,320600.0],["2022-02-23",19.1235,19.2677,17.5178,17.614,513900.0],["2022-02-24",16.6525,18.8927,16.3448,18.7389,302600.0],["2022-02-25",19.0754,19.7965,18.4793,19.7003,318100.0],["2022-02-28",19.3446,20.0945,19.0754,19.7388,233000.0],["2022-03-01",19.6138,19.9215,18.9888,19.1715,701600.0],["2022-03-02",19.335,20.6618,19.2484,20.4022,370800.0],["2022-03-03",21.9886,22.2867,20.7675,21.1329,635000.0],["2022-03-04",21.3444,21.5175,20.0945,20.9791,341300.0],["2022-03-07",21.0848,21.2867,19.8253,19.9984,430800.0],["2022-03-08",20.0368,20.8925,18.8831,20.5656,337100.0],["2022-03-09",20.8445,22.7193,20.7675,22.6905,284800.0],["2022-03-10",22.2867,23.1135,21.8252,22.9501,216200.0],["2022-03-11",23.1135,23.4596,21.729,22.9981,321500.0],["2022-03-14",23.2577,23.2673,22.2482,22.7001,210400.0],["2022-03-15",22.7866,22.8443,21.9405,22.7289,204100.0],["2022-03-16",23.1327,23.8058,22.7385,23.5366,215400.0],["2022-03-17",23.4885,24.6134,23.45,24.4403,244500.0],["2022-03-18",24.6518,25.046,24.1615,24.8826,224200.0],["2022-03-21",25.1326,26.0363,24.5942,24.9114,321100.0],["2022-03-22",25.248,25.5749,24.4019,24.6326,279300.0],["2022-03-23",24.7288,25.1518,24.1903,24.8538,213300.0],["2022-03-24",25.0653,25.5556,24.7865,25.5268,360600.0],["2022-03-25",25.6133,25.6133,24.748,25.1999,258400.0],["2022-03-28",25.3633,26.2671,25.0941,26.171,258700.0],["2022-03-29",26.3632,27.4209,25.8921,27.4112,581500.0],["2022-03-30",27.2619,27.3004,24.7853,24.9876,324500.0],["2022-03-31",25.0455,25.5466,24.2938,24.3227,147600.0],["2022-04-01",24.5251,24.8045,23.8313,24.7564,190500.0],["2022-04-04",24.8142,25.3538,24.3902,24.4576,158100.0],["2022-04-05",24.5733,24.8527,23.7734,23.8602,135900.0],["2022-04-06",23.3205,23.5903,22.4629,23.1181,192100.0],["2022-04-07",23.1471,23.3494,22.511,22.829,132700.0],["2022-04-08",22.646,22.6749,21.7497,21.7787,182600.0],["2022-04-11",21.5956,22.3376,21.3065,21.7112,202400.0],["2022-04-12",21.9521,22.829,21.7498,21.8558,181700.0],["2022-04-13",21.8558,23.0796,21.8558,22.8965,106000.0],["2022-04-14",22.8965,23.3109,22.5014,22.617,124400.0],["2022-04-18",22.4243,23.0989,22.3858,22.8001,72600.0],["2022-04-19",22.7712,23.6096,22.6941,23.1278,173400.0],["2022-04-20",23.176,24.5733,23.176,24.236,166100.0],["2022-04-21",24.6118,24.8816,22.3087,22.646,171500.0],["2022-04-22",22.6459,22.9736,21.0463,21.2101,157700.0],["2022-04-25",20.2946,23.5807,20.0923,23.5229,252500.0],["2022-04-26",23.4072,23.5036,21.7401,21.8654,274800.0],["2022-04-27",21.9521,22.54,21.7787,22.2316,81900.0],["2022-04-28",22.6074,22.6074,21.5088,22.3376,181500.0],["2022-04-29",22.2605,22.935,21.4607,21.5185,94300.0],["2022-05-02",21.3354,22.6363,21.2101,22.5689,178700.0],["2022-05-03",22.5014,23.6867,21.5377,23.4361,182000.0],["2022-05-04",23.1278,23.6578,21.3643,22.723,475600.0],["2022-05-05",22.5785,22.5785,21.3547,22.193,249000.0],["2022-05-06",21.9425,22.6074,21.3643,21.5956,276600.0],["2022-05-09",21.3546,21.4703,18.9455,19.4466,309000.0],["2022-05-10",19.543,20.0826,18.6371,18.9744,204400.0],["2022-05-11",19.0515,19.9381,17.712,17.9337,219800.0],["2022-05-12",17.6253,19.3984,17.5,19.2539,204000.0],["2022-05-13",19.543,20.2657,19.4081,19.6875,109100.0],["2022-05-16",19.6297,20.5066,19.6201,20.073,126400.0],["2022-05-17",20.4199,21.2968,20.2175,21.2005,181700.0],["2022-05-18",20.8246,21.1812,20.0923,20.2561,124800.0],["2022-05-19",19.8417,20.7283,19.8417,20.0441,157200.0],["2022-05-20",20.4777,20.4777,19.0708,19.4273,116000.0],["2022-05-23",19.6104,19.7646,19.0901,19.437,125900.0],["2022-05-24",19.225,19.225,18.0589,18.4155,241600.0],["2022-05-25",18.3673,18.9166,18.1168,18.8299,206500.0],["2022-05-26",19.1575,20.1212,19.1575,19.8803,225300.0],["2022-05-27",19.755,21.5185,19.755,21.2776,192700.0],["2022-05-31",21.1041,21.6437,20.6801,20.6801,165000.0],["2022-06-01",20.8343,21.2005,20.1886,20.7861,351400.0],["2022-06-02",20.921,21.4703,20.6994,21.3161,166700.0],["2022-06-03",21.2294,21.2776,20.8632,21.0463,167200.0],["2022-06-06",21.2968,21.5474,20.9499,21.5474,121500.0],["2022-06-07",21.1041,21.7016,20.921,20.9692,131300.0],["2022-06-08",20.7668,21.1041,20.3814,20.4295,114500.0],["2022-06-09",20.4199,20.8439,20.1019,20.3428,96200.0],["2022-06-10",19.8995,19.9863,18.3962,18.5022,110000.0],["2022-06-13",17.8951,18.1168,16.8158,17.0567,288100.0],["2022-06-14",17.0086,18.1168,16.8833,17.2591,270300.0],["2022-06-15",17.4229,18.666,17.4229,18.2613,149200.0],["2022-06-16",17.394,17.4711,16.1798,16.3918,346600.0],["2022-06-17",16.546,17.288,16.546,16.7869,163300.0],["2022-06-21",16.9796,17.2013,15.7462,16.0642,463300.0],["2022-06-22",15.8522,16.3533,15.4667,16.122,260600.0],["2022-06-23",16.3051,17.4615,16.2665,17.2302,253700.0],["2022-06-24",17.5097,17.712,16.6424,16.8833,259900.0],["2022-06-27",16.9122,18.0397,16.9122,17.5289,209400.0],["2022-06-28",17.5578,18.2613,16.9315,17.076,203600.0],["2022-06-29",17.0712,17.313,16.0846,16.8294,173800.0],["2022-06-30",16.5489,16.9938,15.9299,16.9745,167300.0],["2022-07-01",16.9938,17.2453,16.665,16.9745,120800.0],["2022-07-05",16.6359,17.5451,16.4425,17.5064,112900.0],["2022-07-06",17.3517,17.3517,16.6359,16.8487,163100.0],["2022-07-07",16.9261,17.4774,16.9261,17.1679,201300.0],["2022-07-08",17.1002,17.5354,16.8487,17.5354,145100.0],["2022-07-11",17.1679,17.3613,17.0228,17.0712,78000.0],["2022-07-12",17.1002,17.6128,17.0615,17.6128,175000.0],["2022-07-13",17.1002,18.0771,17.0131,17.8546,130700.0],["2022-07-14",17.6128,17.6128,16.839,17.6031,150000.0],["2022-07-15",17.8063,18.0577,17.3033,17.9803,112900.0],["2022-07-18",18.3672,18.493,18.0481,18.2802,101700.0],["2022-07-19",18.6767,19.2087,18.5994,19.0539,129100.0],["2022-07-20",18.8315,19.6246,18.7831,19.5279,197700.0],["2022-07-21",19.2958,19.7794,19.2087,19.7116,128800.0],["2022-07-22",19.9148,20.0115,19.5472,19.789,117800.0],["2022-07-25",19.818,20.0985,19.6826,19.9148,124900.0],["2022-07-26",19.6343,20.1179,19.6343,19.76,103600.0],["2022-07-27",19.8664,20.4467,19.8664,20.3016,157500.0],["2022-07-28",20.5338,21.3752,20.3113,21.2011,200700.0],["2022-07-29",21.2011,21.8202,20.7756,21.6751,164300.0],["2022-08-01",21.3752,22.2457,21.3366,21.559,137900.0],["2022-08-02",21.2688,22.1393,21.2688,21.5687,114000.0],["2022-08-03",21.8395,22.4295,21.3946,22.2361,140100.0],["2022-08-04",23.4547,24.0351,21.9556,22.12,460200.0],["2022-08-05",22.12,23.6965,21.8588,23.271,238200.0],["2022-08-08",23.6675,24.6541,23.5901,24.3929,474200.0],["2022-08-09",24.2672,24.4316,23.7546,24.2285,223800.0],["2022-08-10",24.7605,25.1377,24.3832,24.8282,193000.0],["2022-08-11",25.1473,25.1473,24.509,24.625,130500.0],["2022-08-12",24.9055,25.0893,24.6637,24.7411,111100.0],["2022-08-15",24.4026,24.8669,24.0254,24.5573,158500.0],["2022-08-16",24.596,25.1377,24.5187,24.7411,121500.0],["2022-08-17",24.4606,25.157,24.0544,25.0506,153400.0],["2022-08-18",24.8378,25.1764,24.6154,24.7605,105200.0],["2022-08-19",24.6154,25.0409,23.9287,24.6541,197800.0],["2022-08-22",24.1801,24.5187,23.7352,23.7933,132100.0],["2022-08-23",23.7449,24.5477,23.7449,24.1511,96700.0],["2022-08-24",24.1511,24.48,23.89,23.89,104600.0],["2022-08-25",24.0447,24.1801,23.3,23.5224,137300.0],["2022-08-26",23.3483,23.3677,22.1684,22.3231,103400.0],["2022-08-29",22.2361,22.3618,21.617,21.8105,150000.0],["2022-08-30",22.0233,22.3424,21.4236,21.9265,194400.0],["2022-08-31",22.0039,22.0039,21.0367,21.0657,176000.0],["2022-09-01",21.1721,21.2979,20.2533,20.969,187800.0],["2022-09-02",21.3656,21.9749,21.0851,21.5687,128800.0],["2022-09-06",21.7331,22.062,20.911,21.2302,113600.0],["2022-09-07",21.1915,21.9556,21.1915,21.8395,106000.0],["2022-09-08",21.53,22.0039,21.4623,21.6074,63000.0],["2022-09-09",21.8879,22.9518,21.8879,22.7777,139400.0],["2022-09-12",22.9421,23.2613,22.4102,22.5069,109600.0],["2022-09-13",21.5203,22.6326,21.3559,22.1877,133600.0],["2022-09-14",22.0039,22.0039,20.5434,20.6498,180600.0],["2022-09-15",20.4757,21.3849,20.3887,21.2205,104700.0],["2022-09-16",20.7175,20.7466,20.0018,20.3887,289200.0],["2022-09-19",20.1759,20.7852,20.1759,20.5725,70600.0],["2022-09-20",20.35,20.7466,20.1566,20.6692,70000.0],["2022-09-21",20.882,21.6364,20.8239,20.8916,114800.0],["2022-09-22",20.6402,20.6402,19.9341,20.0212,63200.0],["2022-09-23",19.5859,19.5859,18.1448,18.6671,150300.0],["2022-09-26",18.3382,19.2957,18.3382,18.8895,151900.0],["2022-09-27",19.2184,19.5472,19.0733,19.2764,132500.0],["2022-09-28",19.083,20.4564,19.083,20.3113,117200.0],["2022-09-29",19.9085,20.9083,19.5882,20.3356,150600.0],["2022-09-30",20.1317,20.753,20.1317,20.3744,151000.0],["2022-10-03",20.9859,21.1412,20.6074,20.8597,222800.0],["2022-10-04",21.3548,22.2866,21.3063,22.2381,135800.0],["2022-10-05",22.0148,22.0148,21.0636,21.6751,127200.0],["2022-10-06",21.6751,21.9081,21.5295,21.5392,58700.0],["2022-10-07",21.3451,21.3548,20.8112,20.9083,117200.0],["2022-10-10",20.9956,21.2189,20.6656,20.7724,84900.0],["2022-10-11",20.685,21.2383,20.5685,20.7918,83600.0],["2022-10-12",20.8112,20.8112,20.0347,20.0347,74200.0],["2022-10-13",19.6949,20.4521,19.3067,20.3162,104700.0],["2022-10-14",20.3938,20.3938,19.0446,19.0446,60600.0],["2022-10-17",19.6755,20.2676,19.559,20.025,58300.0],["2022-10-18",20.4812,20.7336,20.1123,20.3841,65000.0],["2022-10-19",20.1706,20.1706,19.5979,19.7435,47300.0],["2022-10-20",19.7046,20.1026,18.9863,19.4134,90200.0],["2022-10-21",19.5396,20.3938,19.5105,20.2871,78500.0],["2022-10-24",20.2968,20.3065,19.8211,19.9764,40400.0],["2022-10-25",20.122,20.753,20.1123,20.5103,85300.0],["2022-10-26",20.4327,20.7239,20.0444,20.1706,60000.0],["2022-10-27",20.2191,20.4132,19.6658,19.6658,59300.0],["2022-10-28",19.8405,20.2191,19.4134,20.1026,44600.0],["2022-10-31",19.8405,20.19,19.7143,19.9279,60300.0],["2022-11-01",20.2191,20.4618,19.8017,20.1997,104700.0],["2022-11-02",20.0541,20.3938,19.3164,19.3164,69400.0],["2022-11-03",21.9372,23.7038,21.4616,22.937,472400.0],["2022-11-04",24.2183,24.9948,23.102,23.1602,286700.0],["2022-11-07",23.2961,23.6165,23.0049,23.0632,124600.0],["2022-11-08",23.3253,24.4318,23.0826,24.4221,171000.0],["2022-11-09",24.4998,25.8005,23.995,24.0824,427900.0],["2022-11-10",24.7133,25.3637,23.6262,23.9465,165800.0],["2022-11-11",24.1212,24.6939,23.7523,23.7621,135800.0],["2022-11-14",23.6164,23.9465,23.0535,23.5679,134400.0],["2022-11-15",24.2086,24.3348,23.8688,23.8882,124700.0],["2022-11-16",24.3445,26.4993,24.2086,26.1984,264500.0],["2022-11-17",25.9169,27.5962,25.6257,27.3827,344900.0],["2022-11-18",28.1883,29.7996,27.9845,29.091,657100.0],["2022-11-21",29.1687,29.4987,27.5671,27.8583,324600.0],["2022-11-22",27.8389,29.887,27.6739,29.6734,436900.0],["2022-11-23",29.5958,29.9161,27.6253,27.8874,353700.0],["2022-11-25",27.8583,28.7707,27.6642,28.4213,129400.0],["2022-11-28",28.1786,28.6542,27.0332,27.3535,255100.0],["2022-11-29",27.3535,27.7612,25.7616,27.4603,411500.0],["2022-11-30",27.6739,28.2563,27.072,28.1495,163100.0],["2022-12-01",29.0522,30.0035,27.9651,29.4793,711800.0],["2022-12-02",29.4793,31.4012,29.1299,30.615,396000.0],["2022-12-05",30.5956,31.0227,29.2949,29.6152,234400.0],["2022-12-06",29.4017,29.8967,29.091,29.5667,162300.0],["2022-12-07",29.4017,30.052,28.6834,28.7998,232400.0],["2022-12-08",28.9746,30.217,28.9454,29.5764,223400.0],["2022-12-09",29.3337,29.5667,28.7028,28.8969,147900.0],["2022-12-12",28.7998,29.1008,28.101,29.0231,246200.0],["2022-12-13",29.819,30.2947,29.1008,30.1879,266400.0],["2022-12-14",30.382,31.741,29.8093,31.0615,505700.0],["2022-12-15",30.9159,30.9159,28.2466,28.5281,348900.0],["2022-12-16",28.1495,31.1974,28.1495,30.4112,624200.0],["2022-12-19",29.7608,30.3626,28.8387,28.9551,216500.0],["2022-12-20",28.431,29.7705,27.1788,29.2658,315100.0],["2022-12-21",29.5278,30.382,29.2852,29.7317,162700.0],["2022-12-22",29.5764,29.5764,28.3436,28.8969,145500.0],["2022-12-23",28.9357,29.7705,28.926,29.3046,106000.0],["2022-12-27",29.1687,30.1879,28.9454,30.1297,137300.0],["2022-12-28",30.1297,30.2753,28.8775,28.8969,123800.0],["2022-12-29",29.4175,30.0987,29.3105,29.943,90700.0],["2022-12-30",29.6024,30.2739,29.2034,29.943,122600.0],["2023-01-03",30.5561,31.9963,30.2252,30.3323,344500.0],["2023-01-04",30.4588,31.8114,30.0014,30.4198,324400.0],["2023-01-05",30.4101,31.1302,29.0867,29.1645,146100.0],["2023-01-06",29.4565,30.8578,29.2521,30.3809,171700.0],["2023-01-09",30.7118,31.0037,29.4565,29.9625,322300.0],["2023-01-10",29.9333,30.3615,29.7873,29.8262,141900.0],["2023-01-11",29.8262,30.9648,29.4565,30.5366,227900.0],["2023-01-12",31.0135,32.0158,30.6534,31.1302,288100.0],["2023-01-13",30.6729,31.7725,30.4198,31.354,208400.0],["2023-01-17",31.3638,33.5922,31.3638,31.9477,523800.0],["2023-01-18",32.4829,33.709,31.1886,31.7336,296500.0],["2023-01-19",31.4319,31.8601,29.5927,30.6145,257000.0],["2023-01-20",30.8188,32.0158,30.7021,31.9866,255500.0],["2023-01-23",32.1131,32.8527,31.247,31.5098,193600.0],["2023-01-24",31.3346,32.3272,31.2275,31.9282,92300.0],["2023-01-25",31.7725,31.7725,30.449,31.1983,165100.0],["2023-01-26",31.4027,32.5315,31.0426,32.405,155800.0],["2023-01-27",32.8916,34.5459,32.5607,32.8526,526600.0],["2023-01-30",32.8916,34.3026,32.4148,32.551,286300.0],["2023-01-31",32.8235,33.7479,32.3174,33.3198,198900.0],["2023-02-01",33.3295,34.7697,33.31,34.4583,210000.0],["2023-02-02",34.6432,35.4996,33.709,34.3415,308100.0],["2023-02-03",33.5825,34.8865,33.5825,34.2248,124300.0],["2023-02-06",34.4778,35.1298,34.2832,34.3707,162600.0],["2023-02-07",34.215,34.5167,33.5728,34.3026,257400.0],["2023-02-08",34.1664,34.3999,33.6506,33.8744,219000.0],["2023-02-09",33.962,34.6043,33.6117,33.9328,107300.0],["2023-02-10",33.7771,33.7771,32.4245,32.8235,205900.0],["2023-02-13",32.8235,34.3123,32.8235,33.8452,148200.0],["2023-02-14",33.7382,34.8086,33.5338,34.5167,184800.0],["2023-02-15",34.3026,35.0714,33.8161,34.9643,128700.0],["2023-02-16",34.6043,35.4412,34.2637,34.9157,182500.0],["2023-02-17",34.9157,34.9157,34.3123,34.3805,84800.0],["2023-02-21",33.8355,34.3318,33.2516,33.4365,335700.0],["2023-02-22",33.6604,34.1566,33.3976,33.5047,158900.0],["2023-02-23",33.6214,34.2442,33.6214,33.816,184900.0],["2023-02-24",33.3781,34.0496,33.0862,33.7966,134800.0],["2023-02-27",34.0107,35.0714,34.0107,34.8184,233800.0],["2023-02-28",35.0422,36.8814,35.0422,35.7234,550800.0],["2023-03-01",36.0056,36.8717,35.3439,35.373,310100.0],["2023-03-02",36.0153,40.3846,36.0153,38.8568,1294200.0],["2023-03-03",39.9857,41.601,39.2364,41.4161,643900.0],["2023-03-06",41.4453,41.747,39.0417,40.5598,389600.0],["2023-03-07",40.988,41.2604,40.0732,40.5695,376900.0],["2023-03-08",40.6376,41.9416,39.4991,41.1242,369900.0],["2023-03-09",41.1242,42.6617,40.696,40.8615,230900.0],["2023-03-10",41.6984,41.6984,37.3582,38.3995,516000.0],["2023-03-13",37.7086,38.925,36.9398,38.6038,335100.0],["2023-03-14",39.139,39.5672,37.981,38.4189,411800.0],["2023-03-15",37.6599,38.4968,36.0834,36.716,431000.0],["2023-03-16",36.3948,38.6233,36.3267,38.3897,333900.0],["2023-03-17",37.5236,38.0783,35.7623,35.9666,340300.0],["2023-03-20",36.3948,37.4069,36.3948,37.4069,254200.0],["2023-03-21",38.1562,38.6719,37.3096,37.368,183700.0],["2023-03-22",37.4166,37.8934,36.3462,36.5603,243700.0],["2023-03-23",36.8522,37.6891,36.3462,36.8035,288800.0],["2023-03-24",36.6089,37.0274,35.0422,37.0176,327800.0],["2023-03-27",37.5334,37.7767,35.9667,37.621,478600.0],["2023-03-28",37.7377,39.4018,37.4847,37.7961,406700.0],["2023-03-29",38.2438,39.7521,37.6599,39.1293,446200.0],["2023-03-30",40.1826,41.5481,39.7242,40.68,495200.0],["2023-03-31",40.8751,41.47,40.407,40.9239,427700.0],["2023-04-03",42.1918,44.4935,41.6553,42.2015,758300.0],["2023-04-04",42.2503,42.5234,39.4024,40.0266,544200.0],["2023-04-05",39.7925,40.1924,38.3978,39.2268,304100.0],["2023-04-06",39.1098,39.4414,38.3783,39.0123,461200.0],["2023-04-10",38.866,40.2412,38.7684,39.7047,364200.0],["2023-04-11",39.9876,41.5871,39.9876,40.7191,553700.0],["2023-04-12",41.1872,41.6456,40.7386,41.0312,322600.0],["2023-04-13",41.3042,42.5624,40.7678,42.3576,517300.0],["2023-04-14",42.3283,42.9135,41.2555,41.7821,244300.0],["2023-04-17",41.9284,42.5039,41.5578,42.3576,325700.0],["2023-04-18",42.6404,43.8498,42.5331,43.4012,269300.0],["2023-04-19",43.3621,43.6157,42.5721,43.4792,231100.0],["2023-04-20",43.4889,45.342,43.4889,45.2445,445500.0],["2023-04-21",45.2932,45.6346,44.5032,45.1567,282100.0],["2023-04-24",45.5371,46.4539,43.84,44.5032,568700.0],["2023-04-25",44.0741,44.5325,42.6794,43.567,385900.0],["2023-04-26",43.4889,43.7035,40.5533,40.9239,463300.0],["2023-04-27",40.6703,41.4798,40.0851,41.0702,388200.0],["2023-04-28",40.9629,43.3621,40.8849,42.7672,305700.0],["2023-05-01",43.0988,44.1229,43.0695,43.8108,327300.0],["2023-05-02",43.723,43.9181,42.0552,43.0598,337500.0],["2023-05-03",43.4304,43.8888,42.8452,43.0891,304800.0],["2023-05-04",46.961,47.3024,39.7047,41.0799,856400.0],["2023-05-05",42.777,45.2055,42.6502,44.7373,636600.0],["2023-05-08",45.6541,46.2393,44.1912,45.3615,461000.0],["2023-05-09",45.4493,46.4539,44.4252,44.9811,426400.0],["2023-05-10",45.8882,45.8882,44.6495,45.3518,292200.0],["2023-05-11",45.0494,45.3908,44.9226,45.3127,431100.0],["2023-05-12",45.5468,46.6197,44.8836,45.42,417400.0],["2023-05-15",45.6444,47.8485,45.5761,47.1658,577300.0],["2023-05-16",46.8147,47.3024,45.4981,45.6053,325800.0],["2023-05-17",42.4161,43.9668,41.6944,42.5721,1920400.0],["2023-05-18",42.5721,44.1034,41.7431,42.5234,1006900.0],["2023-05-19",42.8355,44.7958,42.4356,42.8842,1078300.0],["2023-05-22",43.0695,44.9226,42.5526,44.6886,790900.0],["2023-05-23",44.6008,44.6886,41.3335,41.9577,678000.0],["2023-05-24",41.5481,41.5968,38.1833,39.9778,934000.0],["2023-05-25",40.3192,40.6995,38.8172,39.4512,407400.0],["2023-05-26",39.4414,39.8901,39.0318,39.1488,528400.0],["2023-05-30",39.1098,39.3829,37.6468,38.6417,527200.0],["2023-05-31",37.9882,38.5344,36.5155,37.2567,575400.0],["2023-06-01",36.9056,38.7489,36.6715,38.0467,381900.0],["2023-06-02",38.8172,40.1436,38.5246,39.7437,485200.0],["2023-06-05",39.5097,40.0851,38.9245,39.8608,231700.0],["2023-06-06",39.7535,41.0214,39.2171,40.8459,406400.0],["2023-06-07",41.0214,42.7965,41.0214,41.9577,363600.0],["2023-06-08",41.9284,42.4258,41.7139,42.0747,200800.0],["2023-06-09",42.3186,42.4941,41.7626,42.1235,311000.0],["2023-06-12",42.6111,43.4694,41.7041,43.1281,425700.0],["2023-06-13",43.3036,43.9083,43.1573,43.5377,339000.0],["2023-06-14",43.7425,44.1814,42.5819,43.4304,362400.0],["2023-06-15",45.1079,47.2829,44.8056,47.2731,795000.0],["2023-06-16",47.8095,48.0339,45.9467,46.3856,501600.0],["2023-06-20",46.4344,48.346,46.3271,47.8778,556700.0],["2023-06-21",47.7705,48.4923,47.1171,47.8778,420300.0],["2023-06-22",47.6242,47.9461,46.7172,47.1951,499000.0],["2023-06-23",46.5807,47.8486,45.976,47.0878,309200.0],["2023-06-26",47.0098,48.1119,47.0098,47.3706,411700.0],["2023-06-27",47.4974,49.9162,47.3511,49.5553,1025000.0],["2023-06-28",49.8577,50.6964,49.5553,49.7504,495000.0],["2023-06-29",50.3171,51.2843,50.024,50.5516,371400.0],["2023-06-30",50.8056,52.1246,50.2487,50.4734,695400.0],["2023-07-03",50.5906,51.382,50.3757,50.9717,168400.0],["2023-07-05",50.9717,51.0303,48.9004,49.0958,467600.0],["2023-07-06",48.617,48.617,46.1745,48.0797,712500.0],["2023-07-07",48.363,49.936,48.3044,49.7015,350300.0],["2023-07-10",49.7699,51.7142,49.4475,51.2062,499900.0],["2023-07-11",51.2453,51.9194,50.3366,50.6493,330200.0],["2023-07-12",51.2355,52.447,50.8154,51.6361,455700.0],["2023-07-13",52.0855,52.7597,51.4504,52.3591,279500.0],["2023-07-14",52.3786,52.4275,51.5481,52.066,209700.0],["2023-07-17",51.7826,52.8964,50.5125,52.6424,283300.0],["2023-07-18",52.5447,53.1505,52.1539,52.2125,228500.0],["2023-07-19",52.1734,52.2809,47.6986,47.982,858100.0],["2023-07-20",47.8745,47.9429,45.7543,46.3406,568400.0],["2023-07-21",46.8975,47.5619,46.5555,46.5555,357600.0],["2023-07-24",46.5555,47.7377,45.5296,46.4285,346400.0],["2023-07-25",46.409,47.386,46.2136,46.6337,190500.0],["2023-07-26",46.3796,46.7118,45.3049,45.9888,297300.0],["2023-07-27",46.2038,46.2038,43.4388,43.8296,689000.0],["2023-07-28",44.2106,45.2463,43.9957,45.1584,330100.0],["2023-07-31",45.09,46.7216,44.9532,45.9986,325100.0],["2023-08-01",45.813,47.1417,45.5199,46.6337,242500.0],["2023-08-02",46.0475,46.3015,45.2365,45.852,324400.0],["2023-08-03",45.5394,45.6664,44.621,44.9434,303700.0],["2023-08-04",45.471,46.2429,44.3083,45.3342,479800.0],["2023-08-07",45.5003,46.1354,44.406,44.8946,485700.0],["2023-08-08",42.9991,43.0968,38.1042,38.9054,1570000.0],["2023-08-09",39.5795,39.5795,37.1956,37.3128,1170000.0],["2023-08-10",37.4203,37.4203,34.8898,35.857,1244500.0],["2023-08-11",35.5639,36.0427,34.9777,35.3294,700000.0],["2023-08-14",34.7725,35.0265,33.6392,34.9386,807900.0],["2023-08-15",34.753,35.2024,34.2742,34.4599,396200.0],["2023-08-16",34.9972,35.0559,33.7466,33.8053,521900.0],["2023-08-17",33.7759,33.903,31.9587,32.0955,669200.0],["2023-08-18",31.7144,34.0104,31.6265,33.5805,730700.0],["2023-08-21",33.6196,33.9713,32.7891,33.092,523100.0],["2023-08-22",33.4926,33.8737,32.3983,32.6328,405100.0],["2023-08-23",32.8966,34.3133,32.5449,34.0788,471300.0],["2023-08-24",33.8932,34.411,33.2581,33.2777,353900.0],["2023-08-25",33.4144,33.7173,32.369,33.0823,372600.0],["2023-08-28",33.7076,35.0852,33.6685,34.5185,517200.0],["2023-08-29",34.5087,36.3846,34.3622,36.1794,815500.0],["2023-08-30",36.3846,37.391,36.3846,36.7852,532000.0],["2023-08-31",37.4984,38.6904,37.1174,38.0749,814000.0],["2023-09-01",38.1726,39.0812,38.1726,38.7783,501500.0],["2023-09-05",38.495,38.495,35.2122,36.8829,715100.0],["2023-09-06",36.8145,37.5473,35.2219,35.4857,437300.0],["2023-09-07",35.1731,35.8179,34.4208,35.8082,475300.0],["2023-09-08",35.5053,35.8863,35.2122,35.5248,257500.0],["2023-09-11",35.6812,36.1501,35.1731,35.1829,379700.0],["2023-09-12",35.1731,35.5151,34.7432,34.9386,306400.0],["2023-09-13",34.9679,34.9679,33.4731,34.8409,481000.0],["2023-09-14",35.1829,35.6909,34.2254,34.3231,382100.0],["2023-09-15",34.1961,34.4501,33.7076,34.3035,481100.0],["2023-09-18",33.9518,35.0949,33.9518,33.9811,226600.0],["2023-09-19",33.3167,34.0593,33.0823,34.0104,470200.0],["2023-09-20",34.2449,34.7432,33.1995,33.2679,264300.0],["2023-09-21",32.7794,33.2386,32.0857,33.0334,426800.0],["2023-09-22",33.1409,33.903,32.4472,32.6524,203800.0],["2023-09-25",32.3788,32.8966,31.861,32.1052,285900.0],["2023-09-26",31.773,32.0857,31.3627,31.4408,257400.0],["2023-09-27",31.5776,31.9977,31.265,31.7633,310000.0],["2023-09-28",31.8123,32.5569,31.6261,32.0376,198900.0],["2023-09-29",32.596,32.6744,32.067,32.2923,268500.0],["2023-10-02",32.1944,32.6744,31.9396,32.2825,322600.0],["2023-10-03",31.8123,32.2825,31.4987,31.5869,349000.0],["2023-10-04",31.6555,32.2237,31.146,32.0278,295100.0],["2023-10-05",31.9788,32.6646,31.3224,32.6548,236300.0],["2023-10-06",32.3315,33.4974,32.3315,33.2133,365800.0],["2023-10-09",32.8704,33.615,32.8508,33.615,268000.0],["2023-10-10",33.8795,34.6829,33.7423,34.0461,360100.0],["2023-10-11",34.1734,35.065,34.1734,35.0258,379800.0],["2023-10-12",34.967,34.967,32.2433,32.8508,414900.0],["2023-10-13",33.1251,33.3211,31.7437,32.0866,260500.0],["2023-10-16",32.3511,33.1447,32.0082,33.0761,206000.0],["2023-10-17",32.7626,33.7815,32.7626,33.0565,360000.0],["2023-10-18",32.5079,32.5079,31.4204,31.9396,494400.0],["2023-10-19",31.8808,32.3315,31.2048,31.7731,445700.0],["2023-10-20",31.5379,32.4197,31.3812,31.8906,328500.0],["2023-10-23",31.5281,31.6751,30.2153,30.421,513700.0],["2023-10-24",30.9011,31.8808,30.5092,31.7437,598500.0],["2023-10-25",31.3812,32.067,31.0383,31.7535,375900.0],["2023-10-26",31.5477,32.4589,30.9305,31.8906,300800.0],["2023-10-27",32.0572,32.2237,31.5379,31.6947,352200.0],["2023-10-30",32.2531,32.3903,31.7241,32.2727,235600.0],["2023-10-31",32.2727,33.0271,31.9396,32.018,435500.0],["2023-11-01",31.8416,32.0376,30.9501,31.5281,424100.0],["2023-11-02",32.3217,33.0467,31.8906,32.9194,302100.0],["2023-11-03",33.5268,33.9677,33.2917,33.566,503500.0],["2023-11-06",28.2362,30.7149,27.6385,29.5197,2031900.0],["2023-11-07",29.1865,31.4987,28.9514,31.1362,643000.0],["2023-11-08",31.0872,31.2538,30.2545,30.7443,320300.0],["2023-11-09",31.097,32.1062,30.9403,31.6359,495800.0],["2023-11-10",31.7437,32.3805,31.6849,32.3413,450200.0],["2023-11-13",32.0866,32.6744,32.0278,32.6548,230500.0],["2023-11-14",33.8501,35.692,33.8501,35.643,477000.0],["2023-11-15",36.6424,37.1225,34.1832,34.6045,607000.0],["2023-11-16",33.8011,34.4967,33.468,33.7326,235100.0],["2023-11-17",34.1636,35.0552,34.1636,34.967,208100.0],["2023-11-20",34.7613,35.4373,33.3798,33.6052,513000.0],["2023-11-21",32.596,33.8893,32.5177,33.4288,531200.0],["2023-11-22",33.6052,33.9187,33.0173,33.7521,307800.0],["2023-11-24",33.7521,34.9082,33.5954,34.5947,120200.0],["2023-11-27",34.291,34.8788,34.0167,34.3498,250700.0],["2023-11-28",34.2322,34.3792,33.3798,33.3896,239400.0],["2023-11-29",33.7913,34.1147,33.37,33.7326,163000.0],["2023-11-30",33.7619,34.1734,33.2133,34.144,178800.0],["2023-12-01",34.1538,36.9853,34.1342,36.2799,570500.0],["2023-12-04",36.0741,36.8089,35.4079,36.7012,338200.0],["2023-12-05",36.515,36.613,35.937,36.4562,237100.0],["2023-12-06",37.0441,37.4066,36.8187,37.3576,372400.0],["2023-12-07",37.5437,37.8671,37.1127,37.6809,281400.0],["2023-12-08",37.2792,38.788,37.2792,38.7488,326800.0],["2023-12-11",38.6509,39.0427,38.1414,38.9154,252000.0],["2023-12-12",38.886,38.886,38.0826,38.6019,266900.0],["2023-12-13",38.6998,39.5816,37.8181,39.5522,400300.0],["2023-12-14",39.6796,43.0009,39.6698,42.8442,857100.0],["2023-12-15",42.8834,42.8834,42.0408,42.7266,528200.0],["2023-12-18",43.1087,43.9807,42.7266,43.5594,699200.0],["2023-12-19",44.0884,44.3138,43.2263,44.1374,277500.0],["2023-12-20",44.1276,44.4117,42.2759,42.3151,499600.0],["2023-12-21",43.0009,43.3144,42.4425,42.9519,371600.0],["2023-12-22",43.3438,44.4509,43.1381,44.1962,218100.0],["2023-12-26",44.1472,44.931,44.1472,44.5587,197100.0],["2023-12-27",44.9016,45.558,44.6077,45.3131,216400.0],["2023-12-28",45.3916,45.9708,45.107,45.4505,275700.0],["2023-12-29",45.2542,45.5291,44.3904,44.8714,337900.0],["2024-01-02",44.1744,44.5572,43.2909,44.3315,220400.0],["2024-01-03",43.6738,43.6836,41.7988,41.9951,331500.0],["2024-01-04",41.4552,42.162,41.0724,41.7399,228200.0],["2024-01-05",41.8773,42.9375,41.4356,42.8001,233000.0],["2024-01-08",42.8884,43.7228,42.859,43.7228,147400.0],["2024-01-09",43.2124,43.7817,42.9277,43.2909,221100.0],["2024-01-10",43.0848,43.4578,42.3976,43.3891,243000.0],["2024-01-11",43.3007,43.8406,42.5252,42.7706,201700.0],["2024-01-12",43.2124,43.2615,41.5632,41.9264,194500.0],["2024-01-16",41.6221,41.9755,40.9644,41.1313,235100.0],["2024-01-17",40.5423,42.2994,40.3165,42.1031,383000.0],["2024-01-18",42.4958,42.7019,41.357,42.0246,164000.0],["2024-01-19",42.2798,43.1731,41.7988,43.1437,242300.0],["2024-01-22",43.3694,44.9597,43.3694,44.891,382300.0],["2024-01-23",45.0579,45.0873,43.6148,44.4198,283700.0],["2024-01-24",45.0971,45.0971,43.0848,43.6148,407100.0],["2024-01-25",44.6652,45.5782,44.3904,45.4309,270900.0],["2024-01-26",45.5291,46.55,44.1646,44.8419,437100.0],["2024-01-29",44.8125,46.1573,44.518,45.9021,199300.0],["2024-01-30",45.5193,46.2751,45.4407,46.0297,240300.0],["2024-01-31",46.0395,46.5598,45.107,45.1659,272200.0],["2024-02-01",45.6076,46.5696,44.891,46.3733,161600.0],["2024-02-02",45.7549,46.8249,45.6567,46.5304,128800.0],["2024-02-05",45.9708,46.5205,44.5474,45.9708,269800.0],["2024-02-06",45.8137,46.2751,45.1659,45.7352,162100.0],["2024-02-07",45.7549,47.3157,45.6469,47.2666,304000.0],["2024-02-08",47.5022,48.4348,47.5022,47.6102,213000.0],["2024-02-09",47.8556,48.0519,47.1881,47.8654,172200.0],["2024-02-12",47.8065,49.0139,47.8065,48.6998,168900.0],["2024-02-13",47.6887,47.6887,45.3426,45.7843,265300.0],["2024-02-14",44.1351,44.3118,41.1607,42.6627,823000.0],["2024-02-15",42.9768,42.9768,41.5141,41.9853,792500.0],["2024-02-16",41.4945,42.859,41.4945,42.4565,332000.0],["2024-02-20",41.7693,42.4859,41.1116,42.4859,241600.0],["2024-02-21",42.2111,42.4761,41.8184,42.3387,243600.0],["2024-02-22",42.3093,43.4283,41.8871,43.2418,210400.0],["2024-02-23",43.3105,45.0677,43.2615,44.6161,292500.0],["2024-02-26",44.7634,46.1082,44.2431,45.9021,253900.0],["2024-02-27",46.1377,46.1377,45.0088,45.3033,321600.0],["2024-02-28",44.8714,46.1279,44.8714,45.6567,343600.0],["2024-02-29",46.334,46.334,45.0481,45.9021,443700.0],["2024-03-01",41.2294,44.6652,40.2478,43.9781,1091200.0],["2024-03-04",43.1927,44.3118,41.6025,41.897,546000.0],["2024-03-05",41.8577,43.6639,41.573,43.4382,532600.0],["2024-03-06",43.8701,44.2137,43.0848,43.713,433300.0],["2024-03-07",44.2333,44.4493,43.7817,44.1842,372200.0],["2024-03-08",44.4591,44.5278,43.5363,44.0566,284300.0],["2024-03-11",43.7228,43.8701,42.859,43.8308,202500.0],["2024-03-12",44.5769,44.5769,43.7817,44.1744,356900.0],["2024-03-13",44.302,44.8223,44.086,44.7437,245500.0],["2024-03-14",44.3216,44.891,44.2431,44.6259,227100.0],["2024-03-15",44.2333,45.3327,44.1646,44.9597,352200.0],["2024-03-18",45.0284,45.264,44.5769,44.5867,230200.0],["2024-03-19",44.4198,47.2862,44.3609,46.6776,599400.0],["2024-03-20",46.6187,50.0839,46.6187,49.5048,535700.0],["2024-03-21",49.9171,52.1062,49.5244,51.9295,494000.0],["2024-03-22",51.7429,52.5675,51.2816,51.3012,372500.0],["2024-03-25",51.4092,52.7442,51.1834,52.489,331900.0],["2024-03-26",52.6559,53.186,52.0178,52.6166,404400.0],["2024-03-27",52.9806,53.5019,50.9149,51.8198,388500.0],["2024-03-28",51.8985,52.0953,50.8558,51.1804,429600.0],["2024-04-01",51.2296,51.2296,50.0591,50.7083,209300.0],["2024-04-02",50.0492,50.423,49.1836,49.9214,296600.0],["2024-04-03",49.7541,52.0362,49.7541,51.7215,299700.0],["2024-04-04",52.1346,53.4331,51.4362,51.6034,280300.0],["2024-04-05",51.6821,53.0691,51.6821,53.0593,540700.0],["2024-04-08",53.0986,54.8102,53.0986,54.5348,666700.0],["2024-04-09",55.7053,57.4661,55.1545,57.4563,700000.0],["2024-04-10",55.9513,58.0662,55.4496,58.0366,617900.0],["2024-04-11",58.5285,58.7842,56.2267,58.0366,422500.0],["2024-04-12",57.9383,57.9383,56.5808,56.7284,311800.0],["2024-04-15",57.0923,58.6465,57.0923,57.7612,681400.0],["2024-04-16",57.1317,57.171,55.0856,56.8562,534500.0],["2024-04-17",57.6137,57.6137,55.8135,56.2169,301700.0],["2024-04-18",58.1153,58.1153,55.2332,55.6168,270800.0],["2024-04-19",55.3315,56.266,53.6003,53.8167,425000.0],["2024-04-22",54.1118,54.1708,52.5379,53.738,334500.0],["2024-04-23",53.9151,55.6168,53.9151,55.0266,259300.0],["2024-04-24",55.2725,56.3251,54.3085,54.9873,135400.0],["2024-04-25",54.1315,54.7413,53.5314,54.0036,273000.0],["2024-04-26",54.6036,55.5086,54.4856,54.643,174200.0],["2024-04-29",54.9184,56.4136,54.6331,55.7152,238600.0],["2024-04-30",54.9971,55.5676,54.3971,54.643,302500.0],["2024-05-01",53.8462,54.4462,51.7116,51.751,450000.0],["2024-05-02",52.8527,53.138,51.0034,52.9707,280700.0],["2024-05-03",54.2102,55.2627,53.5609,53.5904,171800.0],["2024-05-06",54.0331,54.9381,53.797,54.22,174100.0],["2024-05-07",52.892,53.1675,48.8,50.8263,967800.0],["2024-05-08",50.7575,51.1706,49.7738,51.0624,581100.0],["2024-05-09",49.1541,50.9149,47.2163,50.8263,801900.0],["2024-05-10",50.787,52.833,50.787,51.6723,342600.0],["2024-05-13",52.0166,53.8855,51.9182,52.4494,267700.0],["2024-05-14",52.5478,54.82,52.4199,54.4659,489200.0],["2024-05-15",55.0364,56.3349,54.1413,55.5381,407400.0],["2024-05-16",55.5676,55.5676,52.6855,52.7051,210600.0],["2024-05-17",53.0691,53.9544,52.351,53.9347,312100.0],["2024-05-20",54.1708,54.7807,54.0036,54.702,221800.0],["2024-05-21",54.6036,54.9676,53.9347,54.6135,176500.0],["2024-05-22",54.4167,54.6626,53.5118,54.102,203500.0],["2024-05-23",54.4462,55.184,53.5904,54.584,183100.0],["2024-05-24",55.0463,56.0496,54.7708,55.0364,200900.0],["2024-05-28",55.3709,55.9906,52.5871,52.8822,385400.0],["2024-05-29",52.2723,52.4887,50.4034,50.6886,334200.0],["2024-05-30",50.7083,51.3772,50.1082,51.1214,290500.0],["2024-05-31",51.5838,51.9182,49.9705,51.751,411200.0],["2024-06-03",52.0461,52.3313,50.0,50.3443,237900.0],["2024-06-04",50.6689,51.1018,49.4492,49.9705,374800.0],["2024-06-05",50.1574,50.364,48.2294,48.2786,359800.0],["2024-06-06",48.1114,48.1114,46.0063,46.1932,545500.0],["2024-06-07",45.7506,45.9375,44.157,44.8358,599800.0],["2024-06-10",44.7079,45.3374,43.9406,45.003,694500.0],["2024-06-11",44.8063,44.8161,43.5472,43.9996,712400.0],["2024-06-12",45.1899,46.4293,44.8063,45.7604,591000.0],["2024-06-13",45.5932,45.7211,44.3439,44.4423,282900.0],["2024-06-14",43.8423,44.5505,42.7209,44.3144,279000.0],["2024-06-17",44.3046,44.3046,42.9963,43.6652,395400.0],["2024-06-18",43.6652,43.7144,42.5438,43.3406,397900.0],["2024-06-20",43.5176,43.675,41.2454,41.5208,457200.0],["2024-06-21",41.7372,42.0126,40.7929,41.9733,380400.0],["2024-06-24",41.8651,42.4848,41.1076,41.5306,520800.0],["2024-06-25",41.4716,41.4716,40.2715,40.3601,434300.0],["2024-06-26",47.5409,49.4492,46.7244,49.0754,2099000.0],["2024-06-27",48.377,49.9214,47.954,48.8098,795600.0],["2024-06-28",48.6323,49.7266,48.6323,49.4703,3578300.0],["2024-07-01",49.4309,49.9633,48.4155,49.5788,438100.0],["2024-07-02",49.4112,50.19,49.3816,49.4605,301900.0],["2024-07-03",49.7069,52.6349,49.6872,49.9337,479300.0],["2024-07-05",49.7168,51.3829,49.7168,50.2689,504400.0],["2024-07-08",50.6336,51.8561,50.5745,51.2942,434800.0],["2024-07-09",50.7026,51.7772,50.7026,50.7421,444800.0],["2024-07-10",51.0083,51.235,50.4168,50.7224,419200.0],["2024-07-11",51.8265,53.394,51.7181,52.9307,542200.0],["2024-07-12",53.463,54.3109,52.8715,53.5222,291100.0],["2024-07-15",53.9165,54.5574,53.3842,53.7095,425000.0],["2024-07-16",54.4391,54.7841,53.1081,54.2517,370800.0],["2024-07-17",53.7687,54.1334,52.4871,52.7138,329400.0],["2024-07-18",52.4772,53.2659,51.7082,51.7082,282100.0],["2024-07-19",51.7674,51.9843,50.2985,50.7224,281100.0],["2024-07-22",50.7519,52.004,50.2294,51.8265,265500.0],["2024-07-23",51.304,52.9997,51.1463,52.418,250400.0],["2024-07-24",51.9448,53.5814,50.5055,50.5153,273200.0],["2024-07-25",50.8702,52.8518,50.0816,52.5265,432100.0],["2024-07-26",53.5222,54.7151,52.2307,53.3842,282200.0],["2024-07-29",53.4335,53.8475,51.7575,52.9307,189500.0],["2024-07-30",53.2363,53.3842,52.4871,53.0786,184800.0],["2024-07-31",53.256,55.0601,52.6842,53.049,390900.0],["2024-08-01",52.7828,53.3546,50.4858,51.2843,363400.0],["2024-08-02",48.9182,50.8801,48.2676,50.1506,504000.0],["2024-08-05",47.2423,49.845,45.8128,49.6083,363100.0],["2024-08-06",49.007,49.9633,48.0113,49.2337,346000.0],["2024-08-07",49.49,49.49,46.8677,46.9268,278300.0],["2024-08-08",49.7759,54.2715,48.9084,53.2462,667300.0],["2024-08-09",53.4828,55.7502,53.2264,55.2967,654300.0],["2024-08-12",55.4643,55.7601,53.6799,54.4982,330000.0],["2024-08-13",55.2869,57.2389,55.07,56.8347,625200.0],["2024-08-14",57.298,57.6135,55.6024,56.9431,450100.0],["2024-08-15",57.9487,60.1767,57.4952,59.112,916000.0],["2024-08-16",58.8064,59.5359,57.2093,58.0769,408700.0],["2024-08-19",58.1853,58.6585,57.3473,57.8896,184500.0],["2024-08-20",58.2346,59.1416,58.0473,58.1853,176200.0],["2024-08-21",58.6388,59.2599,57.8501,58.5796,170700.0],["2024-08-22",58.4712,59.1613,57.7022,58.1557,126000.0],["2024-08-23",59.3289,60.8077,58.3923,60.788,299800.0],["2024-08-26",61.4386,62.2372,60.3049,61.2612,257400.0],["2024-08-27",61.0246,61.7837,60.3345,61.7048,235100.0],["2024-08-28",61.1922,61.9217,60.4331,61.2316,142900.0],["2024-08-29",61.5372,62.0696,60.6598,61.3401,290400.0],["2024-08-30",61.9316,61.9316,60.4232,61.0936,217000.0],["2024-09-03",60.5809,60.8274,58.205,58.8064,243500.0],["2024-09-04",58.6782,59.4373,57.5839,59.2697,208200.0],["2024-09-05",59.4965,60.0782,58.9247,59.2303,476400.0],["2024-09-06",59.6345,60.0782,57.4163,58.2149,238400.0],["2024-09-09",58.2445,59.5852,57.9191,58.9148,193400.0],["2024-09-10",59.2007,59.4965,58.3628,59.2007,191700.0],["2024-09-11",59.1317,59.1317,57.5938,59.0233,195600.0],["2024-09-12",59.5359,63.5287,58.9247,63.4794,766900.0],["2024-09-13",63.9624,67.0383,63.9526,65.8848,694200.0],["2024-09-16",65.9933,66.3876,64.1399,65.8356,263200.0],["2024-09-17",66.2003,67.6988,65.4511,66.6144,466100.0],["2024-09-18",66.8609,67.9749,65.6581,66.0426,328200.0],["2024-09-19",68.0636,68.803,66.92,67.9256,377600.0],["2024-09-20",67.9453,68.5664,67.4622,67.6791,362300.0],["2024-09-23",66.1017,67.0186,64.4356,65.9736,334300.0],["2024-09-24",65.7271,66.1609,64.6723,65.8158,151200.0],["2024-09-25",65.7863,67.1566,65.4708,65.7468,128200.0],["2024-09-26",66.9496,67.7481,66.3285,66.713,142400.0],["2024-09-27",67.2059,68.2411,66.6341,67.965,202400.0],["2024-09-30",67.8366,68.4883,67.3034,67.7971,181400.0],["2024-10-01",68.0638,68.2316,66.395,67.8761,115600.0],["2024-10-02",67.5404,69.3277,66.5431,68.6266,198600.0],["2024-10-03",68.3402,69.4659,67.8169,68.7352,347700.0],["2024-10-04",70.1176,70.1176,67.7675,68.7846,224300.0],["2024-10-07",68.1823,69.5449,67.6589,68.2514,322400.0],["2024-10-08",68.6562,71.6876,68.4883,71.0952,391400.0],["2024-10-09",71.6975,71.9345,70.7595,71.7469,292800.0],["2024-10-10",72.29,72.6553,70.1275,71.6481,301500.0],["2024-10-11",71.9345,74.1266,71.8357,73.7217,301800.0],["2024-10-14",73.8007,75.2918,73.8007,74.8375,254500.0],["2024-10-15",74.877,76.0521,74.1266,74.5512,277100.0],["2024-10-16",75.5485,76.8717,74.7191,75.4004,217200.0],["2024-10-17",75.8941,77.0198,74.2155,76.1508,298900.0],["2024-10-18",76.7433,77.8295,75.8645,77.1185,186500.0],["2024-10-21",79.4982,79.4982,74.3932,74.7191,362800.0],["2024-10-22",72.2801,72.7639,67.7182,67.8465,583900.0],["2024-10-23",67.8268,69.1203,67.1553,68.2711,336500.0],["2024-10-24",68.3304,69.1795,68.3205,68.9228,163300.0],["2024-10-25",69.614,69.9991,68.7352,68.8636,105000.0],["2024-10-28",69.1203,69.9596,68.7648,69.0413,169900.0],["2024-10-29",68.044,69.2191,67.5305,68.1329,155700.0],["2024-10-30",67.8268,69.3474,67.5305,69.0808,200600.0],["2024-10-31",68.676,69.0413,67.6688,67.6688,192800.0],["2024-11-01",67.9354,68.1526,66.8196,67.6392,257000.0],["2024-11-04",68.0736,70.325,68.0539,68.7747,230400.0],["2024-11-05",68.4192,69.4659,68.3501,69.377,230000.0],["2024-11-06",70.7792,71.8061,68.7253,69.3672,510300.0],["2024-11-07",70.1571,72.5566,66.3357,69.5153,621400.0],["2024-11-08",70.9866,75.351,70.0189,75.0449,374300.0],["2024-11-11",76.2792,78.6392,75.8941,78.3726,234000.0],["2024-11-12",72.0826,73.1194,69.3573,73.0108,1067000.0],["2024-11-13",73.1194,74.0377,72.2604,72.9022,459400.0],["2024-11-14",73.07,74.3537,72.2999,73.0108,323300.0],["2024-11-15",72.9812,73.4058,71.4704,72.2505,258600.0],["2024-11-18",72.1221,73.5638,71.3914,72.9219,246900.0],["2024-11-19",72.0332,74.334,72.0332,74.2846,339900.0],["2024-11-20",74.3438,74.8869,73.2182,74.4031,277300.0],["2024-11-21",74.8079,77.2567,74.3833,76.8519,374600.0],["2024-11-22",77.1876,78.7972,76.3582,78.3429,212200.0],["2024-11-25",79.4587,81.641,78.7774,80.3573,271500.0],["2024-11-26",79.36,79.8833,77.5727,77.948,255200.0],["2024-11-27",78.4318,78.9058,77.5431,78.6589,207700.0],["2024-11-29",79.9919,81.483,78.8564,80.0314,170600.0],["2024-12-02",79.3699,80.0117,78.2738,78.9453,219300.0],["2024-12-03",78.886,80.9004,77.8295,80.8115,253900.0],["2024-12-04",80.8115,81.4533,80.1006,80.7029,197600.0],["2024-12-05",80.6042,82.6975,80.1203,81.1472,167800.0],["2024-12-06",82.0162,82.5593,81.4534,82.2038,141600.0],["2024-12-09",82.5988,83.1221,81.3151,81.5521,186200.0],["2024-12-10",80.8313,82.0557,80.377,80.614,251200.0],["2024-12-11",82.7864,84.9982,82.3223,84.4453,363800.0],["2024-12-12",83.9318,84.6033,83.369,83.5665,258900.0],["2024-12-13",83.2011,83.7343,82.342,82.6679,271300.0],["2024-12-16",82.8555,84.7514,82.8259,83.4973,244900.0],["2024-12-17",82.8753,83.0727,79.2316,80.2191,212600.0],["2024-12-18",81.0386,82.4309,77.0395,77.79,321500.0],["2024-12-19",78.4121,79.9327,77.316,78.3034,232800.0],["2024-12-20",77.6418,81.8483,77.0296,79.0539,445300.0],["2024-12-23",78.6787,79.0638,78.1158,78.8959,153400.0],["2024-12-24",79.439,80.8411,78.9156,80.693,121900.0],["2024-12-26",80.3079,81.5422,80.1302,81.5422,208600.0],["2024-12-27",80.9893,81.8582,80.1302,81.009,247600.0],["2024-12-30",79.9426,81.3546,79.0736,79.6661,801800.0],["2024-12-31",80.2597,80.3487,78.38,78.4691,449800.0],["2025-01-02",79.0626,79.3198,77.8063,78.0437,255400.0],["2025-01-03",78.4196,79.5771,74.1361,75.62,358900.0],["2025-01-06",75.7486,77.1929,75.343,76.9951,203700.0],["2025-01-07",76.0355,76.6983,72.1575,73.8096,371600.0],["2025-01-08",73.2952,73.8096,72.3653,73.6513,236800.0],["2025-01-10",73.0874,73.9283,72.6225,73.4831,128300.0],["2025-01-13",72.7313,75.066,72.6126,74.1756,342200.0],["2025-01-14",75.7288,78.1426,75.6595,76.8664,217200.0],["2025-01-15",79.8541,80.9126,78.6669,79.8837,270500.0],["2025-01-16",80.0321,81.1104,80.0321,80.4081,174000.0],["2025-01-17",81.8722,83.6825,81.704,83.1483,287800.0],["2025-01-21",84.0881,85.4237,83.4748,85.0774,211600.0],["2025-01-22",85.0774,86.0568,84.098,85.3346,226700.0],["2025-01-23",84.7411,85.7996,84.5333,85.1862,224200.0],["2025-01-24",85.1368,85.2555,83.3759,83.5638,346500.0],["2025-01-27",81.1599,81.1599,73.3644,78.0536,859800.0],["2025-01-28",78.3504,78.3504,75.8574,77.4501,256000.0],["2025-01-29",77.549,78.9538,76.7181,76.7181,161200.0],["2025-01-30",77.4996,78.3009,76.0355,76.8269,243500.0],["2025-01-31",77.1237,77.1237,74.5516,75.1847,349700.0],["2025-02-03",73.0083,75.6892,72.3455,74.3933,356100.0],["2025-02-04",74.8286,75.9069,74.2152,74.9473,198700.0],["2025-02-05",76.2729,77.0742,75.1154,76.2135,218300.0],["2025-02-06",76.9555,77.9349,76.075,77.5886,171100.0],["2025-02-07",77.6579,77.6974,75.3232,76.6587,209200.0],["2025-02-10",77.7073,77.8261,76.4609,77.2523,124300.0],["2025-02-11",76.7675,76.8566,75.1154,76.2729,230200.0],["2025-02-12",74.7692,74.7692,72.761,72.8896,277900.0],["2025-02-13",73.0973,73.7898,72.3356,73.2457,162400.0],["2025-02-14",73.6216,75.1352,73.5128,74.967,126800.0],["2025-02-18",75.0957,75.7189,73.592,74.2943,142300.0],["2025-02-19",73.4634,73.4634,70.8121,71.7123,313900.0],["2025-02-20",71.2969,71.6332,69.6646,70.2284,399500.0],["2025-02-21",71.7123,71.7123,68.3884,68.4972,339800.0],["2025-02-24",68.2796,69.0314,65.6976,67.963,515400.0],["2025-02-25",67.9234,68.6258,66.6869,67.9927,363000.0],["2025-02-26",69.437,72.0289,68.3587,69.2293,508600.0],["2025-02-27",72.1278,77.5589,72.1278,75.4716,632800.0],["2025-02-28",74.8483,74.8483,71.8311,72.8698,390100.0],["2025-03-03",72.7709,74.0173,69.9811,70.5351,357900.0],["2025-03-04",68.8138,69.2491,67.7849,68.428,645900.0],["2025-03-05",69.0116,70.0405,68.0125,68.1114,316300.0],["2025-03-06",66.9737,66.9836,65.0249,65.7371,538100.0],["2025-03-07",65.658,66.3604,63.1156,65.2326,603000.0],["2025-03-10",63.7883,65.3612,63.1848,64.1939,518700.0],["2025-03-11",64.4313,64.9062,63.0364,64.0158,431700.0],["2025-03-12",65.4008,67.2112,64.1048,67.1716,357300.0],["2025-03-13",66.9144,67.7058,65.1139,65.6976,475100.0],["2025-03-14",67.0232,67.7355,66.7264,67.498,362300.0],["2025-03-17",68.883,71.653,68.1609,69.7239,581400.0],["2025-03-18",69.0512,70.2581,68.2796,69.1106,336300.0],["2025-03-19",69.3876,72.2367,69.3876,71.4156,409000.0],["2025-03-20",70.7725,72.8599,70.7725,71.9795,516800.0],["2025-03-21",71.0594,71.4353,69.9415,70.9803,2563600.0],["2025-03-24",71.8805,73.4634,71.2375,73.4535,239800.0],["2025-03-25",73.4337,74.1954,72.8995,73.1468,254900.0],["2025-03-26",73.4238,73.7799,71.6728,71.9399,159000.0],["2025-03-27",72.1872,72.1872,70.2878,71.1682,155500.0],["2025-03-28",70.4758,70.5945,69.16,69.9415,247000.0],["2025-03-31",68.8609,71.2204,68.167,70.9329,452700.0],["2025-04-01",70.8437,71.3196,69.6739,71.3096,207900.0],["2025-04-02",70.1894,74.0359,69.7532,73.8476,227800.0],["2025-04-03",70.6752,70.6752,66.6502,68.1868,365700.0],["2025-04-04",64.9549,65.4704,62.5955,64.2015,556100.0],["2025-04-07",60.464,67.1657,59.7304,63.9834,443500.0],["2025-04-08",66.0058,66.5808,61.6437,62.1592,426700.0],["2025-04-09",61.7429,70.3579,61.5049,68.9601,587700.0],["2025-04-10",66.9377,69.7928,65.7877,68.4148,599400.0],["2025-04-11",67.592,70.7148,67.0566,70.695,329400.0],["2025-04-14",72.1424,72.8066,70.9032,71.1312,304400.0],["2025-04-15",70.4471,71.2601,66.214,67.9291,390000.0],["2025-04-16",67.7407,68.0579,65.9166,67.2252,233100.0],["2025-04-17",67.0765,68.2166,66.9377,67.2946,258200.0],["2025-04-21",66.3924,66.5808,65.6886,65.7579,206500.0],["2025-04-22",66.8088,68.5239,66.7295,67.9092,203100.0],["2025-04-23",70.348,72.4795,69.8821,70.0902,389000.0],["2025-04-24",69.892,72.0433,69.5847,71.4782,239400.0],["2025-04-25",71.3493,71.726,70.4769,71.6963,190800.0],["2025-04-28",71.27,72.3803,70.4471,71.1808,221600.0],["2025-04-29",70.814,71.4286,70.1596,70.3877,202000.0],["2025-04-30",69.4855,70.8239,68.1967,70.6553,270700.0],["2025-05-01",71.27,72.2911,70.5859,71.1709,202000.0],["2025-05-02",71.9639,74.948,71.9639,73.7484,254300.0],["2025-05-05",73.1239,73.9963,72.4894,73.6096,232900.0],["2025-05-06",71.9639,72.7372,70.7148,70.8338,227700.0],["2025-05-07",71.4187,71.4583,70.0506,70.2092,475600.0],["2025-05-08",75.067,81.4316,71.5377,81.2928,937800.0],["2025-05-09",80.9062,82.2743,80.6088,81.8182,513300.0],["2025-05-12",85.1691,87.0923,83.7514,86.0117,1035100.0],["2025-05-13",86.4777,88.5893,86.0117,86.7454,617700.0],["2025-05-14",82.8294,84.2669,79.5975,83.6622,946200.0],["2025-05-15",83.107,84.2669,82.4626,83.6721,477500.0],["2025-05-16",84.0488,85.9324,83.8902,85.4467,407900.0],["2025-05-19",84.9609,86.2398,83.8109,85.8928,310000.0],["2025-05-20",85.6251,85.9324,84.9113,85.06,273600.0],["2025-05-21",84.5445,85.1988,83.5531,84.1678,386200.0],["2025-05-22",84.1777,84.4553,83.0178,83.9794,377500.0],["2025-05-23",82.2842,84.7626,81.9471,83.4044,314300.0],["2025-05-27",84.7924,87.2906,84.485,87.0031,416400.0],["2025-05-28",86.4083,87.3798,85.5359,85.6945,274100.0],["2025-05-29",86.5372,86.5372,84.2074,85.2682,259200.0],["2025-05-30",85.0699,85.3574,83.9893,84.8915,238900.0],["2025-06-02",85.1889,85.1889,82.3437,84.0191,290300.0],["2025-06-03",84.604,85.3971,83.8605,84.8221,280800.0],["2025-06-04",84.8221,85.6846,83.9893,84.6436,197400.0],["2025-06-05",85.2583,87.3798,84.3859,87.1122,453500.0],["2025-06-06",88.2324,89.5609,86.8346,87.6574,331800.0],["2025-06-09",88.1035,88.4803,86.9436,87.3997,259100.0],["2025-06-10",88.5001,88.8867,86.7454,87.2906,246500.0],["2025-06-11",87.9648,88.4902,85.9027,85.9919,178300.0],["2025-06-12",85.6449,86.2497,84.7031,84.9609,192500.0],["2025-06-13",83.0574,83.7415,80.9062,81.7092,266100.0],["2025-06-16",82.6906,83.1269,77.9717,78.2195,524500.0],["2025-06-17",77.8726,78.5566,76.5342,76.5739,490300.0],["2025-06-18",76.7721,77.4859,74.5415,74.5713,253500.0],["2025-06-20",74.5514,74.5514,72.1622,72.8364,668100.0],["2025-06-23",72.6083,74.3135,71.5377,73.7187,469000.0],["2025-06-24",74.8489,75.3148,73.4609,74.9877,257100.0],["2025-06-25",75.0471,75.0471,73.8674,74.0657,198700.0],["2025-06-26",74.6902,75.642,74.0756,75.4536,238000.0],["2025-06-27",76.098,78.4277,75.4833,77.2282,718200.0],["2025-06-30",77.7447,78.4499,75.5892,76.8408,398100.0],["2025-07-01",76.2249,77.8241,75.0429,75.4601,410400.0],["2025-07-02",75.321,76.4236,75.321,75.9965,288500.0],["2025-07-03",76.6918,77.9533,76.5527,77.5162,108600.0],["2025-07-07",76.7414,77.6652,75.0628,76.0461,594600.0],["2025-07-08",76.5428,76.6123,74.6456,74.735,335100.0],["2025-07-09",75.4601,76.3938,74.0298,76.3541,201900.0],["2025-07-10",76.1653,77.4566,76.1355,76.3044,207700.0],["2025-07-11",75.619,76.0362,73.6126,73.9503,211400.0],["2025-07-14",73.851,74.8343,73.5033,74.8343,219500.0],["2025-07-15",74.9535,74.9535,72.2617,73.3345,389700.0],["2025-07-16",73.7516,74.0496,72.6094,73.8708,185900.0],["2025-07-17",74.1092,75.4502,74.1092,74.8045,152800.0],["2025-07-18",75.2018,75.2018,74.2384,74.4072,167300.0],["2025-07-21",74.6357,74.6357,73.6921,74.0993,189900.0],["2025-07-22",74.6059,76.9798,74.4867,76.1057,238800.0],["2025-07-23",76.811,79.3637,76.6719,78.6883,389300.0],["2025-07-24",78.1519,78.579,75.7978,76.4236,249200.0],["2025-07-25",76.6918,77.4467,76.2051,76.7116,189500.0],["2025-07-28",76.9898,77.2679,75.2714,76.364,294400.0],["2025-07-29",76.8904,77.7149,76.2249,76.5726,314000.0],["2025-07-30",77.3772,77.3772,75.4601,76.3739,191800.0],["2025-07-31",76.4733,77.7546,75.4998,77.5063,375700.0],["2025-08-01",76.2448,76.5229,74.4668,74.9933,432400.0],["2025-08-04",75.2416,76.1554,74.9734,75.9865,270800.0],["2025-08-05",76.4832,77.8539,75.8574,77.6851,183400.0],["2025-08-06",77.7943,78.3208,76.8904,77.8043,402500.0],["2025-08-07",79.6518,80.5457,73.3245,74.6456,626900.0],["2025-08-08",74.6456,75.4402,72.3312,73.851,519400.0],["2025-08-11",73.8708,77.1984,73.8708,76.8507,527300.0],["2025-08-12",77.2182,81.1814,76.9202,80.9629,345100.0],["2025-08-13",81.2708,82.7608,80.2478,82.5025,249400.0],["2025-08-14",80.9629,82.731,78.1916,78.5393,786500.0],["2025-08-15",78.2512,78.4797,72.6193,72.6292,633900.0],["2025-08-18",72.5299,72.818,71.2684,72.5597,371100.0],["2025-08-19",72.8577,73.6424,71.7651,72.4802,354000.0],["2025-08-20",72.3114,72.5498,69.411,69.5302,736000.0],["2025-08-21",68.5369,70.8215,67.2257,69.5302,1005400.0],["2025-08-22",70.0665,74.0695,69.55,72.3312,536500.0],["2025-08-25",71.9141,72.5796,71.6558,71.9339,494100.0],["2025-08-26",72.3312,73.0166,71.3777,72.7782,891900.0],["2025-08-27",72.2617,73.5232,72.0333,72.5299,294600.0],["2025-08-28",72.8676,72.8676,71.7651,72.0829,197300.0],["2025-08-29",72.0929,72.6988,71.2883,72.0929,303300.0],["2025-09-02",70.6725,71.1095,69.9573,70.3049,174600.0],["2025-09-03",70.0765,70.9307,69.5202,69.9771,323600.0],["2025-09-04",70.5533,71.477,70.0467,71.477,191000.0],["2025-09-05",72.51,72.7981,71.0698,72.2518,175700.0],["2025-09-08",72.4604,72.659,70.9009,71.4075,198300.0],["2025-09-09",70.7221,71.7452,69.8381,70.0268,308400.0],["2025-09-10",69.7586,71.3678,69.7586,70.9903,289500.0],["2025-09-11",70.8413,73.4537,70.8413,73.0861,269900.0],["2025-09-12",72.5994,72.8974,70.0367,70.1063,219100.0],["2025-09-15",70.5235,71.3976,70.0169,71.0102,329900.0],["2025-09-16",71.3578,71.3578,68.7852,69.5699,573600.0],["2025-09-17",70.1659,70.8314,68.0303,69.0733,551500.0],["2025-09-18",69.2818,70.5831,69.0832,69.9871,282600.0],["2025-09-19",70.2056,70.3943,69.3216,69.6196,724900.0],["2025-09-22",69.0733,69.9374,68.5071,69.1031,345800.0],["2025-09-23",69.1825,70.0069,68.4177,68.5071,224300.0],["2025-09-24",68.1098,68.9839,66.4808,66.6794,265400.0],["2025-09-25",65.408,66.2325,64.673,65.259,305200.0],["2025-09-26",65.3584,67.5436,65.3584,67.3847,319000.0],["2025-09-29",67.8515,67.9012,67.0767,67.5933,360100.0],["2025-09-30",67.5833,67.8912,66.0437,66.4609,536700.0],["2025-10-01",66.3119,67.1165,65.0703,65.6563,331100.0],["2025-10-02",65.6663,66.2325,64.9114,65.9643,207000.0],["2025-10-03",65.9742,66.6397,65.3186,65.7457,261200.0],["2025-10-06",66.153,67.0172,65.6166,65.6166,325300.0],["2025-10-07",65.7457,66.0239,63.2228,63.3321,218500.0],["2025-10-08",63.5307,64.4545,63.0738,63.928,209300.0],["2025-10-09",63.938,64.2061,63.1731,63.6002,177700.0],["2025-10-10",64.0174,64.6929,61.4945,61.6534,361200.0],["2025-10-13",62.5275,62.8255,61.9613,62.7659,245300.0],["2025-10-14",61.9712,64.4247,61.9712,64.1962,230900.0],["2025-10-15",64.4843,64.8915,62.7857,62.7957,259300.0],["2025-10-16",62.7758,62.7758,61.3057,61.713,210500.0],["2025-10-17",61.3057,62.7063,61.3057,62.1798,230800.0],["2025-10-20",62.5772,63.0341,57.5412,58.8424,774100.0],["2025-10-21",58.8722,61.1766,58.2067,60.3522,701700.0],["2025-10-22",60.1833,60.9382,59.2596,59.2894,535000.0],["2025-10-23",59.5973,59.9151,58.4649,59.339,194500.0],["2025-10-24",59.9648,60.382,59.1006,59.5973,208200.0],["2025-10-27",59.8555,60.4912,59.1006,59.5079,272900.0],["2025-10-28",59.4284,60.9283,59.0808,59.8357,265300.0],["2025-10-29",59.4284,60.0641,58.3954,58.9914,221400.0],["2025-10-30",58.4252,59.7959,58.1471,58.3755,177800.0],["2025-10-31",58.1272,59.5377,57.8193,59.2298,230900.0],["2025-11-03",58.902,59.2894,58.0478,58.2663,206700.0],["2025-11-04",57.6107,57.7001,55.7831,56.9849,295500.0],["2025-11-05",56.687,57.1439,55.3162,55.6241,617200.0],["2025-11-06",54.2931,54.76,51.6609,52.088,570000.0],["2025-11-07",50.8067,51.353,49.0486,49.3962,756300.0],["2025-11-10",50.0419,50.0915,46.5654,46.5753,565100.0],["2025-11-11",46.9627,47.2309,45.8005,45.9793,824400.0],["2025-11-12",46.327,47.2805,45.7111,46.2376,764300.0],["2025-11-13",46.1382,46.8435,44.3305,44.6086,670400.0],["2025-11-14",44.3305,44.8768,44.2113,44.6384,522700.0],["2025-11-17",44.5688,45.8899,44.4496,44.837,536600.0],["2025-11-18",44.6781,45.6515,43.9629,45.2641,532400.0],["2025-11-19",45.5919,46.2872,45.2542,45.9694,381700.0],["2025-11-20",46.5753,47.2209,45.3436,45.6019,467200.0],["2025-11-21",45.7807,47.9858,45.7807,46.9726,547900.0],["2025-11-24",46.4362,47.36,46.0985,46.2276,561000.0],["2025-11-25",46.6647,48.2639,46.3866,48.0255,539200.0],["2025-11-26",47.5189,49.3466,47.5189,48.7506,615400.0],["2025-11-28",49.3664,49.7538,48.979,49.4459,287900.0],["2025-12-01",48.8002,50.2703,48.7009,49.9127,570200.0],["2025-12-02",49.9922,50.6676,48.2043,49.6843,545800.0],["2025-12-03",49.5849,50.7769,49.5849,50.5484,290300.0],["2025-12-04",50.32,51.2537,50.2902,50.9954,339300.0],["2025-12-05",50.6676,51.3629,50.1114,50.9855,367300.0],["2025-12-08",51.3232,51.6411,50.6875,50.7769,436600.0],["2025-12-09",50.7769,51.3729,50.6478,51.3033,337800.0],["2025-12-10",50.9954,53.1211,50.767,53.0515,363800.0],["2025-12-11",53.1806,54.3627,52.0384,53.131,572700.0],["2025-12-12",53.1807,53.717,52.4158,52.8529,312600.0],["2025-12-15",52.8529,53.1807,52.3463,52.9125,669500.0],["2025-12-16",52.684,53.1508,51.651,51.8099,423600.0],["2025-12-17",51.6609,52.088,50.3597,50.4491,406200.0],["2025-12-18",51.1742,52.3165,51.1742,51.4027,233100.0],["2025-12-19",50.9656,51.4623,49.7637,50.171,856200.0],["2025-12-22",50.2604,51.4623,49.8233,50.5981,247800.0],["2025-12-23",50.3001,51.3927,50.0717,50.906,299800.0],["2025-12-24",51.1543,51.5517,50.8862,51.5219,115500.0],["2025-12-26",51.204,51.7602,50.6875,51.0252,209800.0],["2025-12-29",51.0848,51.5715,50.8067,51.2537,194900.0],["2025-12-30",50.9954,51.6709,50.9954,51.204,164300.0],["2025-12-31",51.0649,51.1543,49.9127,49.9823,237100.0],["2026-01-02",50.2405,52.0483,50.0518,51.6907,291000.0],["2026-01-05",51.3232,53.3296,51.3232,51.6411,238800.0],["2026-01-06",51.0749,51.2934,49.1082,50.4292,487500.0],["2026-01-07",50.5286,50.5981,46.327,47.6182,483900.0],["2026-01-08",47.2011,51.949,47.2011,50.8862,402400.0],["2026-01-09",51.4424,53.8362,50.9954,53.3694,406300.0],["2026-01-12",52.9025,53.5879,52.6443,52.8628,279000.0],["2026-01-13",52.8628,53.1012,51.0252,51.8596,380500.0],["2026-01-14",51.9589,52.4953,51.3828,51.9986,235400.0],["2026-01-15",52.4953,53.578,51.9986,53.4588,293200.0],["2026-01-16",53.3992,53.5879,52.386,53.3495,255000.0],["2026-01-20",52.1973,52.5151,51.4523,51.5417,227000.0],["2026-01-21",51.8496,53.3992,51.353,52.098,322500.0],["2026-01-22",52.2867,52.8926,51.5715,52.1675,279100.0],["2026-01-23",52.0582,52.0582,50.1412,50.3001,268800.0],["2026-01-26",50.2504,51.6311,49.4161,50.9954,262400.0],["2026-01-27",50.1511,50.5186,48.4625,49.436,338500.0],["2026-01-28",49.5452,50.1909,48.5321,48.5917,384400.0],["2026-01-29",48.5519,49.138,47.5189,48.4526,359300.0],["2026-01-30",48.4725,49.3565,47.4593,48.5817,433500.0],["2026-02-02",48.5817,48.9989,48.0156,48.0751,203400.0],["2026-02-03",47.7176,49.2572,46.9627,48.3731,357200.0],["2026-02-04",48.7705,50.8762,48.5122,50.1213,300900.0],["2026-02-05",49.7836,51.0153,49.2274,50.0617,289800.0],["2026-02-06",50.8464,52.2172,50.4491,51.7304,194400.0],["2026-02-09",51.6113,51.7702,51.0153,51.6212,151900.0],["2026-02-10",52.1973,54.4819,51.5914,52.8628,270900.0],["2026-02-11",52.3761,52.684,51.4921,52.1576,282100.0],["2026-02-12",53.1012,53.2402,51.4623,51.7603,235500.0],["2026-02-13",51.939,53.2601,51.4623,52.6045,155500.0],["2026-02-17",52.5747,53.3892,51.2934,53.0714,215500.0],["2026-02-18",53.0118,53.9653,51.8496,52.2668,180700.0],["2026-02-19",52.247,52.3562,50.8663,51.2835,256500.0],["2026-02-20",51.3033,51.8894,50.7272,50.916,380600.0],["2026-02-23",50.6577,51.1543,49.0585,49.0883,357900.0],["2026-02-24",49.2373,50.1114,49.0188,49.6247,269200.0],["2026-02-25",49.6644,49.6644,47.5189,48.7704,426200.0],["2026-02-26",47.946,51.4523,43.3372,45.7012,972400.0],["2026-02-27",45.2443,46.1978,42.92,45.2542,897600.0],["2026-03-02",44.2013,45.5423,43.506,44.8271,417700.0],["2026-03-03",43.4464,45.7509,42.8008,45.7012,610200.0],["2026-03-04",45.7906,46.1879,45.0258,45.3734,507200.0],["2026-03-05",44.7973,45.0655,42.4432,43.8139,889600.0],["2026-03-06",43.2478,43.3074,41.2016,41.3208,701900.0],["2026-03-09",40.4666,42.2346,39.8209,42.1651,1103800.0],["2026-03-10",42.0558,44.0126,41.2314,42.3339,651600.0],["2026-03-11",42.8207,44.6086,41.887,44.4596,458100.0],["2026-03-12",44.0126,45.4429,43.8139,44.4695,584300.0],["2026-03-13",44.8172,45.582,44.2212,45.4032,560600.0],["2026-03-16",45.0059,45.3535,42.5127,43.5656,756000.0],["2026-03-17",44.5887,45.3933,43.8934,44.6582,686600.0],["2026-03-18",43.9431,44.6086,43.1782,43.2577,639700.0],["2026-03-19",42.6816,43.1981,41.5492,42.4531,484800.0],["2026-03-20",42.324,42.3538,40.1984,40.248,2373200.0],["2026-03-23",41.7479,41.7479,39.9302,40.1487,716500.0],["2026-03-24",39.5825,41.2314,39.2647,40.6056,461500.0],["2026-03-25",41.2612,41.6386,40.0792,41.589,300700.0],["2026-03-26",40.9632,43.1782,40.7049,41.9466,648700.0],["2026-03-27",41.579,43.1683,41.2513,42.1949,468800.0],["2026-03-30",42.4631,44.1119,42.1949,42.8505,628200.0],["2026-03-31",43.2691,45.0632,43.0598,44.4054,444000.0],["2026-04-01",44.4353,45.432,44.4353,44.844,308100.0],["2026-04-02",44.1064,45.3722,43.588,43.6379,524400.0],["2026-04-06",43.3289,43.5581,42.7009,43.5581,267400.0],["2026-04-07",43.2492,43.2492,42.083,42.362,248300.0],["2026-04-08",44.0466,44.6446,43.2492,43.7575,384700.0],["2026-04-09",43.4884,45.9304,42.9202,45.4619,410900.0],["2026-04-10",41.5646,44.5748,40.6775,43.4485,531200.0],["2026-04-13",43.0199,45.6713,42.2624,45.5915,327400.0],["2026-04-14",45.5915,46.0401,45.143,45.5616,175400.0],["2026-04-15",45.4619,45.4619,43.4983,43.8273,202000.0],["2026-04-16",44.1462,44.5449,43.0099,43.9568,413700.0],["2026-04-17",44.7842,45.3623,43.8273,43.9768,305500.0],["2026-04-20",43.7376,45.8407,43.7376,45.6613,283600.0],["2026-04-21",44.8539,46.1198,44.525,44.8838,319000.0],["2026-04-22",45.432,45.432,44.0466,44.3057,220200.0],["2026-04-23",44.5748,44.6047,43.4485,43.9668,267000.0],["2026-04-24",44.226,44.9735,43.8671,44.9536,274400.0],["2026-04-27",44.9436,45.4121,43.8173,44.2658,331000.0],["2026-04-28",44.3256,44.844,42.9402,43.3688,213900.0],["2026-04-29",43.1993,43.2193,42.073,42.3321,198500.0],["2026-04-30",42.2624,43.0,41.7042,42.9402,238600.0],["2026-05-01",43.3688,43.4884,42.1926,42.4318,235200.0],["2026-05-04",42.2125,42.3919,40.6576,40.8968,665900.0],["2026-05-05",41.1859,42.5813,40.5679,42.3919,423800.0],["2026-05-06",43.2492,44.4353,42.9701,43.907,342500.0],["2026-05-07",46.7378,46.8773,41.1161,42.3022,570700.0],["2026-05-08",42.073,42.4418,39.2422,39.6608,461300.0],["2026-05-11",39.6409,40.3685,38.4847,38.5644,346200.0],["2026-05-12",38.4448,38.8435,37.767,37.8966,434600.0],["2026-05-13",37.6075,38.9332,37.3982,38.4149,333500.0],["2026-05-14",38.6242,41.3952,38.5445,40.8968,506700.0],["2026-05-15",40.3984,40.6576,38.375,38.4847,332300.0],["2026-05-18",39.0728,39.6509,38.5046,39.3419,412200.0],["2026-05-19",39.3219,39.5213,38.1757,38.8535,296800.0],["2026-05-20",38.9332,40.8868,38.3451,40.7473,396900.0],["2026-05-21",40.3586,41.3553,39.2821,41.0663,317000.0],["2026-05-22",41.156,41.4052,40.1293,41.0264,272900.0],["2026-05-26",41.2656,41.9334,40.4084,41.8936,394300.0],["2026-05-27",42.4119,43.5083,42.2225,42.9501,180200.0],["2026-05-28",42.671,44.1064,42.0431,44.0665,225800.0],["2026-05-29",44.1562,44.8041,42.9302,42.9501,300300.0],["2026-06-01",42.7308,44.2559,42.2225,43.4286,310500.0],["2026-06-02",43.4884,44.0466,42.9601,43.608,245800.0],["2026-06-03",43.5581,43.7475,41.764,42.2125,306500.0],["2026-06-04",42.99,43.1395,41.8238,42.6013,264400.0],["2026-06-05",42.3919,42.8704,41.6643,42.2125,192500.0],["2026-06-08",42.2325,42.7508,42.0231,42.2026,154100.0],["2026-06-09",42.7508,44.2459,42.5813,43.4485,187600.0],["2026-06-10",43.0797,43.7675,41.7241,41.9932,238100.0],["2026-06-11",42.2424,43.6578,41.0663,43.598,170700.0],["2026-06-12",43.598,44.6247,43.4884,43.6479,193600.0],["2026-06-15",44.5449,45.5317,43.5282,43.7376,209700.0],["2026-06-16",44.1163,45.1031,44.1163,44.7044,153100.0],["2026-06-17",44.6247,45.9304,44.1761,44.9835,449200.0],["2026-06-18",45.4121,47.4854,45.4121,45.8208,413200.0],["2026-06-22",45.741,46.8076,45.3025,46.0201,265700.0],["2026-06-23",45.9803,46.4089,45.1829,45.2327,282200.0],["2026-06-24",45.9005,46.967,44.9935,45.1629,316200.0],["2026-06-25",45.432,46.3391,43.6379,43.9269,303000.0],["2026-06-26",45.1131,45.6912,44.3456,44.6047,822700.0],["2026-06-29",44.206,46.6082,43.4884,46.06,397200.0],["2026-06-30",46.35,47.11,45.15,46.81,338000.0],["2026-07-01",46.73,48.78,46.73,46.97,242900.0],["2026-07-02",46.74,47.59,45.3,45.62,215500.0],["2026-07-06",45.4,46.0805,44.5,44.55,196597.870666],["2026-07-07",44.6,44.885,42.84,43.25,206720.367241],["2026-07-08",42.71,44.05,42.13,43.94,197901.387588],["2026-07-09",44.29,44.57,43.01,43.14,413783.166724],["2026-07-10",43.62,44.38,43.4679,43.9,165460.71761],["2026-07-13",43.89,44.075,42.22,42.84,146018.749892],["2026-07-14",43.29,44.37,43.01,44.23,146071.535624],["2026-07-15",44.5,46.04,44.49,45.67,216259.670994],["2026-07-16",45.05,47.6,45.05,46.83,244154.290225],["2026-07-17",46.2,47.185,45.35,46.48,224011.700081],["2026-07-20",46.41,46.56,45.64,46.11,132307.503786],["2026-07-21",46.02,46.72,45.08,45.15,139738.771226],["2026-07-22",45.4,46.06,44.87,45.22,167584.51715],["2026-07-23",44.56,45.17,43.22,43.74,364909.529939],["2026-07-24",43.87,45.67,43.805,45.3,291308.265299],["2026-07-27",46.08,46.08,44.49,45.38,278864.828215],["2026-07-28",45.91,48.075,45.705,47.22,416737.022049],["2026-07-29",46.58,47.2795,44.4,44.88,240918.411757],["2026-07-30",45.3,45.44,42.84,43.59,209860.194184],["2026-07-31",43.73,44.005,43.2,43.44,156046.289357],["2026-08-03",44.24,46.86,43.8781,46.76,197720.017193],["2026-08-04",46.82,47.61,45.875,46.26,458901.505947],["2026-08-05",46.4,48.59,46.31,47.75,333134.168523],["2026-08-06",46.69,47.88,44.1,44.47,487924.486845],["2026-08-07",44.77,45.2,43.53,44.14,387805.215357],["2026-08-10",43.67,44.7189,42.25,42.46,103340.615574],["2026-08-11",41.75,43.01,41.525,42.77,208291.829206],["2026-08-12",42.89,42.89,41.96,42.03,202372.507213],["2026-08-13",42.51,42.51,41.51,42.12,228186.264968],["2026-08-14",41.91,42.2,41.41,41.84,145812.033484]]}