{"t":"TIPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",4.8319,5.0069,4.8319,5.0069,900.0],["2011-07-01",4.9719,4.9719,4.9719,4.9719,2000.0],["2011-07-05",4.8319,4.8319,4.7338,4.7338,2400.0],["2011-07-06",4.7338,4.7338,4.7338,4.7338,0.0],["2011-07-07",4.7338,4.7338,4.7338,4.7338,0.0],["2011-07-08",4.7338,4.7338,4.7338,4.7338,0.0],["2011-07-11",4.7338,4.7338,4.7338,4.7338,0.0],["2011-07-12",4.7408,4.7408,4.7408,4.7408,300.0],["2011-07-13",4.7408,4.7408,4.7408,4.7408,2300.0],["2011-07-14",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-15",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-18",4.7408,4.7408,4.7408,4.7408,5300.0],["2011-07-19",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-20",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-21",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-22",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-25",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-26",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-27",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-28",4.7408,4.7408,4.7408,4.7408,0.0],["2011-07-29",4.7478,5.077,4.7408,5.077,6100.0],["2011-08-01",5.077,5.077,5.077,5.077,0.0],["2011-08-02",5.077,5.077,5.077,5.077,0.0],["2011-08-03",5.077,5.077,5.077,5.077,0.0],["2011-08-04",4.6918,4.9019,4.5167,4.9019,8900.0],["2011-08-05",4.8949,4.9019,4.8949,4.9019,1900.0],["2011-08-08",4.7268,4.7268,4.7268,4.7268,500.0],["2011-08-09",4.9019,4.9019,4.4887,4.5517,6100.0],["2011-08-10",4.5517,4.5517,4.5517,4.5517,0.0],["2011-08-11",4.5517,4.5517,4.5517,4.5517,0.0],["2011-08-12",4.6918,4.6918,4.6918,4.6918,400.0],["2011-08-15",4.6918,4.6918,4.6918,4.6918,0.0],["2011-08-16",4.7883,4.7883,4.7883,4.7883,0.0],["2011-08-17",4.7883,4.7883,4.7883,4.7883,0.0],["2011-08-18",4.7883,4.7883,4.7883,4.7883,0.0],["2011-08-19",4.5739,4.5739,4.5739,4.5739,1000.0],["2011-08-22",4.5739,4.5739,4.5739,4.5739,2200.0],["2011-08-23",4.5739,4.5739,4.5739,4.5739,0.0],["2011-08-24",4.5739,4.5739,4.5739,4.5739,0.0],["2011-08-25",4.481,4.481,3.5733,4.481,1400.0],["2011-08-26",3.9307,4.9169,3.9307,4.9169,600.0],["2011-08-29",4.9169,4.9169,4.9169,4.9169,0.0],["2011-08-30",4.9169,4.9169,4.9169,4.9169,0.0],["2011-08-31",4.7883,4.7883,4.7883,4.7883,100.0],["2011-09-01",4.7883,4.7883,4.7883,4.7883,0.0],["2011-09-02",4.7883,4.7883,4.7883,4.7883,0.0],["2011-09-06",4.7883,4.7883,4.7883,4.7883,0.0],["2011-09-07",4.4667,4.824,4.4667,4.824,1100.0],["2011-09-08",4.824,4.824,4.824,4.824,0.0],["2011-09-09",4.824,4.824,4.824,4.824,0.0],["2011-09-12",4.4667,4.5024,4.288,4.5024,4000.0],["2011-09-13",4.5024,4.5024,4.5024,4.5024,0.0],["2011-09-14",4.5024,4.5024,4.5024,4.5024,0.0],["2011-09-15",4.8383,4.8383,4.7168,4.7168,1200.0],["2011-09-16",4.824,4.824,4.824,4.824,1000.0],["2011-09-19",4.824,4.824,4.824,4.824,0.0],["2011-09-20",4.824,4.824,4.3952,4.3952,1300.0],["2011-09-21",4.288,4.288,4.288,4.288,300.0],["2011-09-22",4.288,4.288,3.9307,3.9307,1000.0],["2011-09-23",4.7597,4.7597,4.7597,4.7597,1300.0],["2011-09-26",4.3237,4.3237,4.1808,4.1808,1100.0],["2011-09-27",4.1808,4.1808,4.1808,4.1808,0.0],["2011-09-28",4.1808,4.1808,4.1808,4.1808,0.0],["2011-09-29",4.1808,4.1808,4.1808,4.1808,0.0],["2011-09-30",4.7597,4.7597,4.7597,4.7597,100.0],["2011-10-03",4.6382,4.6382,4.1093,4.1093,8700.0],["2011-10-04",4.1451,4.1451,4.0021,4.0021,4500.0],["2011-10-05",3.9664,3.9664,3.9664,3.9664,300.0],["2011-10-06",3.9664,3.9664,3.9664,3.9664,0.0],["2011-10-07",3.9664,3.9664,3.9664,3.9664,0.0],["2011-10-10",3.9664,3.9664,3.9664,3.9664,0.0],["2011-10-11",4.0021,4.0093,4.0021,4.0021,2300.0],["2011-10-12",4.0093,4.0093,4.0093,4.0093,600.0],["2011-10-13",4.288,4.288,4.288,4.288,500.0],["2011-10-14",4.288,4.288,4.288,4.288,2000.0],["2011-10-17",4.288,4.288,4.288,4.288,0.0],["2011-10-18",4.1451,4.1451,4.1451,4.1451,1000.0],["2011-10-19",4.1451,4.1451,4.1451,4.1451,0.0],["2011-10-20",4.0021,4.0021,3.9664,3.9664,7200.0],["2011-10-21",3.9664,3.9664,3.9664,3.9664,0.0],["2011-10-24",3.9664,3.9664,3.9664,3.9664,0.0],["2011-10-25",3.9307,3.9307,3.9307,3.9307,1200.0],["2011-10-26",3.9307,3.9307,3.9307,3.9307,0.0],["2011-10-27",3.9307,3.9307,3.9307,3.9307,0.0],["2011-10-28",3.9307,3.9307,3.9307,3.9307,0.0],["2011-10-31",3.9307,3.9307,3.9307,3.9307,0.0],["2011-11-01",3.9307,3.9307,3.9307,3.9307,0.0],["2011-11-02",3.9307,3.9307,3.9307,3.9307,0.0],["2011-11-03",4.5739,4.5739,4.5739,4.5739,5000.0],["2011-11-04",4.5739,4.5739,4.5739,4.5739,3400.0],["2011-11-07",4.2952,4.2952,4.2952,4.2952,200.0],["2011-11-08",4.2952,4.2952,4.0164,4.0164,7100.0],["2011-11-09",4.0164,4.0164,4.0164,4.0164,0.0],["2011-11-10",4.0164,4.0164,4.0164,4.0164,0.0],["2011-11-11",4.4667,4.4667,4.4667,4.4667,200.0],["2011-11-14",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-15",4.7406,4.7479,4.6018,4.6018,1100.0],["2011-11-16",4.6018,4.6018,4.6018,4.6018,0.0],["2011-11-17",4.6749,4.6749,4.6749,4.6749,300.0],["2011-11-18",4.6749,4.6749,4.6749,4.6749,0.0],["2011-11-21",4.127,4.127,4.127,4.127,1200.0],["2011-11-22",4.127,4.127,4.127,4.127,0.0],["2011-11-23",4.127,4.127,4.127,4.127,0.0],["2011-11-25",4.0905,4.0905,4.0905,4.0905,500.0],["2011-11-28",4.0905,4.0905,4.0905,4.0905,500.0],["2011-11-29",4.0905,4.0905,4.0905,4.0905,0.0],["2011-11-30",4.0905,4.0905,4.0905,4.0905,0.0],["2011-12-01",4.0905,4.0905,4.0905,4.0905,0.0],["2011-12-02",4.4557,4.6749,4.4557,4.6749,1300.0],["2011-12-05",4.6749,4.6749,4.6749,4.6749,0.0],["2011-12-06",4.6749,4.6749,4.6676,4.6749,2500.0],["2011-12-07",4.7479,4.7479,4.7479,4.7479,500.0],["2011-12-08",4.7479,4.9305,4.7479,4.9305,900.0],["2011-12-09",4.9305,4.9305,4.9305,4.9305,0.0],["2011-12-12",4.9305,4.9305,4.9305,4.9305,0.0],["2011-12-13",4.9305,4.9305,4.9305,4.9305,0.0],["2011-12-14",4.9305,4.9305,4.9305,4.9305,0.0],["2011-12-15",4.9305,4.9305,4.9305,4.9305,0.0],["2011-12-16",4.9305,4.9305,4.9305,4.9305,0.0],["2011-12-19",4.9305,4.9305,4.9305,4.9305,0.0],["2011-12-20",4.5653,4.5653,4.5653,4.5653,500.0],["2011-12-21",4.5653,4.5653,4.5653,4.5653,0.0],["2011-12-22",4.5653,4.5653,4.5653,4.5653,0.0],["2011-12-23",4.9305,4.9305,4.9305,4.9305,200.0],["2011-12-27",4.9305,4.9305,4.9305,4.9305,200.0],["2011-12-28",4.9305,4.9305,4.9305,4.9305,0.0],["2011-12-29",4.7479,4.7479,4.5653,4.5653,1600.0],["2011-12-30",4.4922,4.7479,4.4192,4.7479,3800.0],["2012-01-03",4.7479,4.7479,4.7479,4.7479,0.0],["2012-01-04",4.7479,4.7479,4.7479,4.7479,0.0],["2012-01-05",4.4922,4.4922,4.4411,4.4484,1400.0],["2012-01-06",4.5142,4.5142,4.5142,4.5142,1800.0],["2012-01-09",4.5142,4.5142,4.5142,4.5142,300.0],["2012-01-10",4.5142,4.5142,4.5142,4.5142,0.0],["2012-01-11",4.5142,4.5142,4.5142,4.5142,0.0],["2012-01-12",4.5142,4.5142,4.5142,4.5142,0.0],["2012-01-13",4.6018,4.6018,4.5142,4.5142,2300.0],["2012-01-17",4.5142,4.5142,4.5142,4.5142,0.0],["2012-01-18",4.7479,4.7479,4.7479,4.7479,900.0],["2012-01-19",5.0401,5.0401,4.7479,4.7479,1800.0],["2012-01-20",4.7479,4.7479,4.7479,4.7479,0.0],["2012-01-23",4.8209,4.8209,4.7479,4.7479,1200.0],["2012-01-24",4.7479,4.7479,4.7479,4.7479,0.0],["2012-01-25",4.7479,4.7479,4.7479,4.7479,1100.0],["2012-01-26",4.7479,4.7479,4.7479,4.7479,0.0],["2012-01-27",4.7479,4.7479,4.7479,4.7479,0.0],["2012-01-30",4.894,4.894,4.8867,4.8867,14600.0],["2012-01-31",4.8867,4.8867,4.8867,4.8867,0.0],["2012-02-01",4.894,4.894,4.894,4.894,7000.0],["2012-02-02",5.0401,5.0401,5.0401,5.0401,500.0],["2012-02-03",5.0766,5.0766,5.0766,5.0766,1100.0],["2012-02-06",5.0474,5.0474,5.0474,5.0474,500.0],["2012-02-07",5.0036,5.0474,4.894,4.894,3100.0],["2012-02-08",4.894,4.9378,4.8209,4.8575,11600.0],["2012-02-09",4.8209,4.8575,4.8209,4.8575,1600.0],["2012-02-10",4.8209,4.8575,4.8209,4.8209,14000.0],["2012-02-13",4.8209,4.8209,4.8209,4.8209,3400.0],["2012-02-14",4.8209,4.8209,4.7479,4.7479,5900.0],["2012-02-15",4.7479,4.7479,4.7479,4.7479,0.0],["2012-02-16",4.7479,4.7479,4.7479,4.7479,500.0],["2012-02-17",4.7114,5.0766,4.6018,5.0766,2300.0],["2012-02-21",5.0766,5.0766,5.0766,5.0766,800.0],["2012-02-22",4.7479,4.894,4.7479,4.894,12800.0],["2012-02-23",4.894,4.894,4.894,4.894,0.0],["2012-02-24",4.8648,4.8648,4.8648,4.8648,500.0],["2012-02-27",4.8575,5.0766,4.8575,5.0766,2400.0],["2012-02-28",5.0766,5.0766,5.0766,5.0766,0.0],["2012-02-29",5.0766,5.0766,5.0766,5.0766,0.0],["2012-03-01",5.0766,5.0766,5.0766,5.0766,0.0],["2012-03-02",5.0766,5.0766,5.0766,5.0766,0.0],["2012-03-05",5.0766,5.0766,5.0766,5.0766,0.0],["2012-03-06",5.0766,5.0766,5.0766,5.0766,0.0],["2012-03-07",4.6018,4.7479,4.6018,4.7479,2100.0],["2012-03-08",4.8575,4.8648,4.8575,4.8648,2400.0],["2012-03-09",4.9305,4.9305,4.9305,4.9305,100.0],["2012-03-12",4.7844,4.7844,4.7844,4.7844,800.0],["2012-03-13",4.7844,4.7844,4.7844,4.7844,0.0],["2012-03-14",4.9305,5.1131,4.9305,5.0766,7900.0],["2012-03-15",5.0766,5.0766,5.0766,5.0766,8800.0],["2012-03-16",5.062,5.062,5.062,5.062,300.0],["2012-03-19",5.0766,5.1862,5.0766,5.1862,2800.0],["2012-03-20",5.1862,5.1862,5.1862,5.1862,0.0],["2012-03-21",5.0766,5.0766,5.0766,5.0766,500.0],["2012-03-22",5.0401,5.0401,5.0401,5.0401,200.0],["2012-03-23",4.9305,5.1131,4.7698,5.1131,1100.0],["2012-03-26",5.1131,5.1131,5.1131,5.1131,0.0],["2012-03-27",4.967,4.967,4.894,4.894,700.0],["2012-03-28",4.967,4.967,4.967,4.967,700.0],["2012-03-29",5.1496,5.1496,5.1496,5.1496,2000.0],["2012-03-30",5.1496,5.1496,5.1496,5.1496,0.0],["2012-04-02",5.1496,5.1496,5.1496,5.1496,0.0],["2012-04-03",4.8209,4.8209,4.8209,4.8209,1000.0],["2012-04-04",4.8209,4.8209,4.8209,4.8209,0.0],["2012-04-05",4.967,4.967,4.967,4.967,300.0],["2012-04-09",4.967,4.967,4.967,4.967,0.0],["2012-04-10",5.0766,5.0766,4.894,4.9305,8000.0],["2012-04-11",4.894,5.0766,4.894,5.0766,6900.0],["2012-04-12",5.1496,5.1496,5.1131,5.1496,2300.0],["2012-04-13",4.9895,4.9895,4.9895,4.9895,200.0],["2012-04-16",4.9895,4.9895,4.9895,4.9895,0.0],["2012-04-17",5.2502,5.2502,5.2502,5.2502,900.0],["2012-04-18",5.1012,5.3544,4.9895,4.9895,2000.0],["2012-04-19",5.1757,5.1757,5.064,5.064,1000.0],["2012-04-20",5.064,5.064,5.064,5.064,0.0],["2012-04-23",5.064,5.064,5.064,5.064,0.0],["2012-04-24",5.064,5.064,5.064,5.064,0.0],["2012-04-25",5.064,5.064,5.064,5.064,700.0],["2012-04-26",5.064,5.064,5.064,5.064,0.0],["2012-04-27",5.2502,5.3991,5.1757,5.1757,2900.0],["2012-04-30",5.1757,5.1757,5.1757,5.1757,0.0],["2012-05-01",5.2129,5.2129,5.1757,5.1757,2300.0],["2012-05-02",5.1012,5.2129,5.1012,5.2129,700.0],["2012-05-03",5.1757,5.3991,5.1757,5.2129,2200.0],["2012-05-04",5.2129,5.2129,5.2129,5.2129,0.0],["2012-05-07",5.2129,5.2129,5.2129,5.2129,0.0],["2012-05-08",5.2129,5.2129,5.2129,5.2129,0.0],["2012-05-09",5.2129,5.2129,5.2129,5.2129,0.0],["2012-05-10",5.2129,5.2129,5.2129,5.2129,0.0],["2012-05-11",5.2874,5.5853,5.1012,5.1012,1400.0],["2012-05-14",5.1012,5.1012,5.1012,5.1012,500.0],["2012-05-15",5.1012,5.1012,5.1012,5.1012,0.0],["2012-05-16",5.3991,5.3991,5.3991,5.3991,300.0],["2012-05-17",5.3991,5.3991,5.2874,5.2874,2200.0],["2012-05-18",5.1012,5.1385,5.1012,5.1385,1800.0],["2012-05-21",5.1385,5.1385,5.1385,5.1385,0.0],["2012-05-22",5.317,5.317,5.317,5.317,100.0],["2012-05-23",5.317,5.317,5.317,5.317,0.0],["2012-05-24",5.317,5.317,5.317,5.317,0.0],["2012-05-25",5.317,5.317,5.317,5.317,0.0],["2012-05-29",5.2942,5.2942,5.2942,5.2942,500.0],["2012-05-30",5.0131,5.1271,5.0131,5.1271,800.0],["2012-05-31",5.1271,5.1271,5.1271,5.1271,0.0],["2012-06-01",5.1271,5.1271,5.1271,5.1271,0.0],["2012-06-04",5.1271,5.1271,5.1271,5.1271,0.0],["2012-06-05",5.317,5.317,5.317,5.317,500.0],["2012-06-06",5.317,5.317,5.317,5.317,500.0],["2012-06-07",5.317,5.317,5.317,5.317,0.0],["2012-06-08",5.317,5.317,5.317,5.317,0.0],["2012-06-11",5.317,5.317,5.317,5.317,0.0],["2012-06-12",5.317,5.317,5.317,5.317,0.0],["2012-06-13",5.317,5.317,5.317,5.317,0.0],["2012-06-14",5.4689,5.4689,5.4689,5.4689,1000.0],["2012-06-15",5.4689,5.4689,5.4689,5.4689,500.0],["2012-06-18",5.4689,5.4689,5.4689,5.4689,0.0],["2012-06-19",5.4309,5.4309,5.4309,5.4309,700.0],["2012-06-20",5.4309,5.4309,5.4309,5.4309,1000.0],["2012-06-21",5.4309,5.4309,5.4309,5.4309,0.0],["2012-06-22",5.4309,5.4309,5.4309,5.4309,0.0],["2012-06-25",5.1651,5.1651,5.1651,5.1651,400.0],["2012-06-26",5.1651,5.1651,5.1651,5.1651,0.0],["2012-06-27",5.1651,5.1651,5.1651,5.1651,0.0],["2012-06-28",5.1651,5.1651,5.1651,5.1651,0.0],["2012-06-29",5.3094,5.3094,5.3094,5.3094,300.0],["2012-07-02",5.3094,5.3094,5.3094,5.3094,0.0],["2012-07-03",5.241,5.241,5.1651,5.1651,1500.0],["2012-07-05",5.241,5.241,5.0891,5.0891,1500.0],["2012-07-06",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-09",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-10",5.0891,5.3018,5.0891,5.3018,2600.0],["2012-07-11",5.317,5.317,4.0865,4.0865,1400.0],["2012-07-12",5.1271,5.1271,5.0891,5.0891,1000.0],["2012-07-13",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-16",5.0891,5.0891,5.0891,5.0891,5400.0],["2012-07-17",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-18",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-19",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-20",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-23",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-24",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-25",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-26",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-27",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-30",5.0891,5.0891,5.0891,5.0891,0.0],["2012-07-31",5.0891,5.0891,5.0891,5.0891,0.0],["2012-08-01",5.0891,5.0891,5.0891,5.0891,0.0],["2012-08-02",5.0891,5.0891,5.0891,5.0891,0.0],["2012-08-03",5.0891,5.0891,5.0891,5.0891,0.0],["2012-08-06",5.1651,5.1651,5.1651,5.1651,1000.0],["2012-08-07",5.1651,5.1651,5.1651,5.1651,0.0],["2012-08-08",5.1651,5.1651,5.1651,5.1651,0.0],["2012-08-09",5.1651,5.1651,5.1651,5.1651,200.0],["2012-08-10",5.1651,5.1651,5.1651,5.1651,0.0],["2012-08-13",5.241,5.241,5.241,5.241,1000.0],["2012-08-14",5.241,5.241,5.241,5.241,0.0],["2012-08-15",5.241,5.241,5.241,5.241,0.0],["2012-08-16",5.4689,5.4689,5.0511,5.0511,3000.0],["2012-08-17",5.1651,5.1651,5.1651,5.1651,1000.0],["2012-08-20",5.1651,5.1651,5.1651,5.1651,0.0],["2012-08-21",5.2697,5.2697,5.2697,5.2697,0.0],["2012-08-22",5.2697,5.2697,5.2697,5.2697,0.0],["2012-08-23",5.5022,5.5022,5.5022,5.5022,1000.0],["2012-08-24",5.2309,5.2309,5.2309,5.2309,600.0],["2012-08-27",5.2309,5.2309,5.2309,5.2309,0.0],["2012-08-28",5.2309,5.2309,5.2309,5.2309,0.0],["2012-08-29",5.2309,5.2309,5.2309,5.2309,0.0],["2012-08-30",5.2309,5.2309,5.2309,5.2309,0.0],["2012-08-31",5.5022,5.5022,5.5022,5.5022,100.0],["2012-09-04",5.5022,5.5022,5.5022,5.5022,0.0],["2012-09-05",5.4634,5.4634,5.4634,5.4634,1000.0],["2012-09-06",5.4247,5.4247,5.1922,5.1922,1700.0],["2012-09-07",5.1999,5.1999,5.0372,5.1767,5700.0],["2012-09-10",5.2309,5.2309,5.1922,5.2309,3600.0],["2012-09-11",5.1922,5.1922,5.1922,5.1922,4200.0],["2012-09-12",5.1922,5.1922,5.1922,5.1922,0.0],["2012-09-13",5.4247,5.4324,5.4247,5.4324,3600.0],["2012-09-14",5.4247,5.8044,5.1922,5.7967,8900.0],["2012-09-17",5.2309,5.5797,5.2309,5.5797,1000.0],["2012-09-18",5.5797,5.5797,5.5797,5.5797,0.0],["2012-09-19",5.4634,5.4634,5.4634,5.4634,500.0],["2012-09-20",5.8044,5.8044,5.8044,5.8044,200.0],["2012-09-21",5.6184,5.6184,5.6184,5.6184,700.0],["2012-09-24",5.6184,5.6184,5.6184,5.6184,0.0],["2012-09-25",5.4247,5.4247,5.4247,5.4247,3000.0],["2012-09-26",5.4247,5.4247,5.4247,5.4247,0.0],["2012-09-27",5.4247,5.5022,5.4247,5.4247,2400.0],["2012-09-28",5.5022,5.5022,5.5022,5.5022,200.0],["2012-10-01",5.2309,5.4634,5.2309,5.4247,6100.0],["2012-10-02",5.2309,5.2309,5.2309,5.2309,500.0],["2012-10-03",5.2309,5.2309,5.2309,5.2309,0.0],["2012-10-04",5.4247,5.4247,5.4247,5.4247,500.0],["2012-10-05",5.4247,5.4247,5.4247,5.4247,0.0],["2012-10-08",5.4247,5.4247,5.4247,5.4247,0.0],["2012-10-09",5.4247,5.4247,5.4247,5.4247,0.0],["2012-10-10",5.4247,5.4247,5.4247,5.4247,0.0],["2012-10-11",5.5719,5.5719,5.2852,5.2852,1700.0],["2012-10-12",5.2852,5.2852,5.2852,5.2852,0.0],["2012-10-15",5.2852,5.2852,5.2852,5.2852,0.0],["2012-10-16",5.2852,5.2852,5.2852,5.2852,900.0],["2012-10-17",5.2852,5.2852,5.2852,5.2852,0.0],["2012-10-18",5.2852,5.2852,5.2852,5.2852,0.0],["2012-10-19",5.2852,5.2852,5.2852,5.2852,0.0],["2012-10-22",5.2852,5.2852,5.2852,5.2852,0.0],["2012-10-23",5.5719,5.5719,5.5719,5.5719,300.0],["2012-10-24",5.5642,5.5642,5.5564,5.5564,3400.0],["2012-10-25",5.5564,5.5564,5.5564,5.5564,0.0],["2012-10-26",5.5642,5.5642,5.5642,5.5642,200.0],["2012-10-31",5.5642,5.5642,5.5642,5.5642,0.0],["2012-11-01",5.5642,5.5642,5.5642,5.5642,0.0],["2012-11-02",5.5642,5.8044,5.5642,5.7967,7300.0],["2012-11-05",5.7967,5.7967,5.7967,5.7967,0.0],["2012-11-06",5.7967,5.7967,5.7967,5.7967,0.0],["2012-11-07",5.7967,5.7967,5.7967,5.7967,0.0],["2012-11-08",5.7967,5.7967,5.7967,5.7967,0.0],["2012-11-09",5.7967,5.7967,5.7967,5.7967,0.0],["2012-11-12",5.7967,5.7967,5.7967,5.7967,0.0],["2012-11-13",5.2929,5.2929,5.1922,5.1922,900.0],["2012-11-14",5.1922,5.1922,5.1922,5.1922,0.0],["2012-11-15",5.1922,5.4247,5.1922,5.4247,700.0],["2012-11-16",5.4247,5.4247,5.4247,5.4247,0.0],["2012-11-19",5.3733,5.3733,5.2943,5.3338,2100.0],["2012-11-20",5.3338,5.3338,5.3338,5.3338,0.0],["2012-11-21",5.3338,5.3338,5.3338,5.3338,0.0],["2012-11-23",5.3338,5.3338,5.3338,5.3338,0.0],["2012-11-26",5.3338,5.3338,5.3338,5.3338,0.0],["2012-11-27",5.4128,5.4128,5.4128,5.4128,1000.0],["2012-11-28",5.4128,5.4128,5.4128,5.4128,0.0],["2012-11-29",5.4128,5.4128,5.4128,5.4128,100.0],["2012-11-30",5.3733,5.5234,5.3733,5.5234,600.0],["2012-12-03",5.3417,5.3417,5.3417,5.3417,1000.0],["2012-12-04",5.3733,5.3733,5.3733,5.3733,1900.0],["2012-12-05",5.3733,5.3733,5.3733,5.3733,0.0],["2012-12-06",5.2153,5.2153,5.2153,5.2153,500.0],["2012-12-07",5.2153,5.2153,5.2153,5.2153,0.0],["2012-12-10",5.2153,5.2153,5.2153,5.2153,0.0],["2012-12-11",5.3654,5.6499,5.3654,5.6499,2000.0],["2012-12-12",5.6894,5.8395,5.5234,5.6104,4600.0],["2012-12-13",5.721,5.8316,5.721,5.8316,1200.0],["2012-12-14",5.8316,5.8316,5.8316,5.8316,0.0],["2012-12-17",5.8316,5.8316,5.8316,5.8316,0.0],["2012-12-18",5.8316,5.8316,5.8316,5.8316,0.0],["2012-12-19",5.5313,5.5313,5.4997,5.4997,2000.0],["2012-12-20",5.3417,5.3417,5.3417,5.3417,300.0],["2012-12-21",5.3417,5.3417,5.3417,5.3417,0.0],["2012-12-24",5.6025,5.6025,5.6025,5.6025,200.0],["2012-12-26",5.6894,5.6894,5.6894,5.6894,100.0],["2012-12-27",5.6894,5.6894,5.6894,5.6894,0.0],["2012-12-28",5.6894,5.6894,5.6894,5.6894,0.0],["2012-12-31",5.7289,5.9264,5.7289,5.9264,12500.0],["2013-01-02",5.9264,5.9264,5.9264,5.9264,0.0],["2013-01-03",5.9264,5.9264,5.9264,5.9264,0.0],["2013-01-04",5.9264,5.9264,5.9264,5.9264,0.0],["2013-01-07",6.0055,6.0055,5.6894,5.6894,800.0],["2013-01-08",5.5313,5.5313,5.5313,5.5313,1700.0],["2013-01-09",5.4918,5.4918,5.4918,5.4918,200.0],["2013-01-10",5.3733,5.3733,5.3733,5.3733,600.0],["2013-01-11",5.4128,5.4918,5.4128,5.4918,1600.0],["2013-01-14",5.4523,5.4523,5.4523,5.4523,7300.0],["2013-01-15",5.4523,5.4523,5.4523,5.4523,0.0],["2013-01-16",5.6104,5.6499,5.6104,5.6499,1600.0],["2013-01-17",5.6894,5.6894,5.6894,5.6894,100.0],["2013-01-18",5.6894,5.6894,5.6894,5.6894,500.0],["2013-01-22",5.6894,5.6894,5.6894,5.6894,1700.0],["2013-01-23",5.4128,5.7684,5.4128,5.7684,7800.0],["2013-01-24",5.7684,5.7684,5.7684,5.7684,0.0],["2013-01-25",5.5313,5.5313,5.5313,5.5313,500.0],["2013-01-28",5.7684,5.9264,5.7684,5.9264,6400.0],["2013-01-29",5.9264,5.9264,5.9264,5.9264,2000.0],["2013-01-30",5.9264,5.9264,5.9264,5.9264,0.0],["2013-01-31",5.9264,5.9264,5.9264,5.9264,0.0],["2013-02-01",5.8553,5.8553,5.8474,5.8474,200.0],["2013-02-04",5.8474,5.8474,5.8474,5.8474,1300.0],["2013-02-05",5.8474,5.8474,5.8474,5.8474,200.0],["2013-02-06",5.8474,5.8474,5.8474,5.8474,0.0],["2013-02-07",5.8474,5.8474,5.8474,5.8474,0.0],["2013-02-08",5.7684,5.7684,5.7684,5.7684,200.0],["2013-02-11",5.7289,5.7289,5.6104,5.6104,2100.0],["2013-02-12",5.6183,5.8474,5.4918,5.8474,1100.0],["2013-02-13",5.6183,5.6183,5.6183,5.6183,600.0],["2013-02-14",5.6183,5.6183,5.6183,5.6183,0.0],["2013-02-15",5.6183,5.6183,5.6183,5.6183,0.0],["2013-02-19",5.7289,5.7289,5.7289,5.7289,100.0],["2013-02-20",5.7289,5.7289,5.7289,5.7289,0.0],["2013-02-21",5.7289,5.7289,5.7289,5.7289,0.0],["2013-02-22",5.5076,5.5076,5.4997,5.4997,600.0],["2013-02-25",5.4997,5.4997,5.4997,5.4997,0.0],["2013-02-26",5.4997,5.4997,5.4997,5.4997,0.0],["2013-02-27",5.4997,5.4997,5.4997,5.4997,0.0],["2013-02-28",5.7289,5.7289,5.7289,5.7289,3700.0],["2013-03-01",5.7289,5.7289,5.7289,5.7289,300.0],["2013-03-04",5.7289,5.7289,5.7289,5.7289,0.0],["2013-03-05",5.5076,5.5076,5.5076,5.5076,600.0],["2013-03-06",5.7289,5.7289,5.4997,5.7289,2200.0],["2013-03-07",5.6499,5.6499,5.4997,5.5076,6000.0],["2013-03-08",5.5076,5.7289,5.2943,5.7289,2200.0],["2013-03-11",5.5313,5.5313,5.4523,5.4523,1400.0],["2013-03-12",4.5831,5.5313,4.5831,5.4523,6100.0],["2013-03-13",5.4523,5.4523,5.4523,5.4523,0.0],["2013-03-14",5.4523,5.4523,5.4523,5.4523,0.0],["2013-03-15",5.4523,5.4523,5.4523,5.4523,0.0],["2013-03-18",5.4128,5.4128,5.1363,5.4128,1600.0],["2013-03-19",5.4128,5.4128,5.4128,5.4128,1000.0],["2013-03-20",5.4128,5.4128,5.4128,5.4128,1000.0],["2013-03-21",5.4128,5.4128,5.4128,5.4128,0.0],["2013-03-22",5.5313,5.5313,5.4128,5.4128,1400.0],["2013-03-25",5.4128,5.4128,5.4128,5.4128,0.0],["2013-03-26",5.4128,5.4128,5.4128,5.4128,0.0],["2013-03-27",5.3654,5.3654,5.3654,5.3654,200.0],["2013-03-28",5.3654,5.5313,4.9782,5.3338,5900.0],["2013-04-01",5.3338,5.7289,5.3338,5.5313,13900.0],["2013-04-02",5.6401,5.6401,5.6401,5.6401,0.0],["2013-04-03",5.3178,5.3178,5.2775,5.2775,2600.0],["2013-04-04",5.6401,5.6401,5.6401,5.6401,100.0],["2013-04-05",5.6401,5.6401,5.6401,5.6401,0.0],["2013-04-08",5.4387,5.5595,4.9955,5.5595,1200.0],["2013-04-09",5.5595,5.5595,5.5595,5.5595,100.0],["2013-04-10",5.342,5.342,5.0842,5.0842,1600.0],["2013-04-11",5.5595,5.5595,5.5595,5.5595,200.0],["2013-04-12",5.5595,5.5595,5.5595,5.5595,1000.0],["2013-04-15",5.5515,5.5515,5.0761,5.4387,2000.0],["2013-04-16",5.4387,5.4387,5.4387,5.4387,800.0],["2013-04-17",5.4065,5.4065,5.1164,5.1164,1100.0],["2013-04-18",5.4065,5.4065,5.0761,5.0761,3000.0],["2013-04-19",5.0761,5.0761,5.0761,5.0761,0.0],["2013-04-22",5.4387,5.4387,4.8827,4.8827,800.0],["2013-04-23",4.8827,4.8827,4.8827,4.8827,0.0],["2013-04-24",5.1164,5.1164,5.1164,5.1164,1000.0],["2013-04-25",5.4387,5.5515,5.4387,5.5515,1500.0],["2013-04-26",5.4387,5.4387,5.4387,5.4387,300.0],["2013-04-29",4.9955,5.5515,4.7538,5.5434,7800.0],["2013-04-30",5.5434,5.5595,5.2453,5.2534,4500.0],["2013-05-01",5.3903,5.3903,5.0761,5.0761,5600.0],["2013-05-02",5.0761,5.0761,5.0761,5.0761,0.0],["2013-05-03",5.3903,5.3903,5.3903,5.3903,100.0],["2013-05-06",5.3903,5.3903,5.3903,5.3903,0.0],["2013-05-07",5.5918,5.5918,5.5918,5.5918,100.0],["2013-05-08",5.5918,5.5918,5.5918,5.5918,0.0],["2013-05-09",5.5918,5.5918,5.5918,5.5918,0.0],["2013-05-10",5.5918,5.5918,5.5918,5.5918,0.0],["2013-05-13",5.2373,5.2373,5.2373,5.2373,200.0],["2013-05-14",5.6724,5.761,5.3581,5.5595,8500.0],["2013-05-15",5.7368,5.7368,5.5595,5.5595,3800.0],["2013-05-16",5.4387,5.4387,5.4387,5.4387,1000.0],["2013-05-17",5.0197,5.0197,4.9955,4.9955,300.0],["2013-05-20",4.8747,5.5193,4.8747,4.9955,2000.0],["2013-05-21",5.1734,5.2542,5.1734,5.2542,1000.0],["2013-05-22",5.1734,5.2542,4.9955,5.2542,700.0],["2013-05-23",5.0521,5.1734,5.0521,5.1734,5500.0],["2013-05-24",5.1734,5.1734,5.1734,5.1734,0.0],["2013-05-28",5.2542,5.2542,5.2542,5.2542,3700.0],["2013-05-29",5.4725,5.4967,5.0521,5.0521,1700.0],["2013-05-30",5.0521,5.0521,5.0521,5.0521,0.0],["2013-05-31",5.2542,5.82,5.2542,5.82,64300.0],["2013-06-03",5.6584,5.6988,5.6584,5.6988,2100.0],["2013-06-04",5.6745,5.6745,5.5371,5.5371,400.0],["2013-06-05",5.812,5.812,5.812,5.812,100.0],["2013-06-06",5.82,5.82,5.6988,5.6988,800.0],["2013-06-07",5.5371,5.5371,5.5371,5.5371,400.0],["2013-06-10",5.5371,5.5371,5.5371,5.5371,0.0],["2013-06-11",5.6584,5.6584,5.6584,5.6584,9400.0],["2013-06-12",5.6584,5.6584,5.6584,5.6584,0.0],["2013-06-13",5.6584,5.6584,5.6584,5.6584,0.0],["2013-06-14",5.7311,5.7311,5.5371,5.5371,300.0],["2013-06-17",5.618,5.618,5.618,5.618,300.0],["2013-06-18",5.6584,5.7392,5.6584,5.7392,3900.0],["2013-06-19",5.4563,5.4563,5.4563,5.4563,2300.0],["2013-06-20",5.4563,5.7311,5.4563,5.6584,10600.0],["2013-06-21",5.6584,5.6584,5.6584,5.6584,300.0],["2013-06-24",5.5371,5.5371,5.0683,5.4159,11400.0],["2013-06-25",5.4159,5.6584,5.141,5.6584,6300.0],["2013-06-26",5.1734,5.424,5.1734,5.424,1200.0],["2013-06-27",5.4967,5.4967,5.1734,5.424,2300.0],["2013-06-28",5.6584,5.6584,5.6584,5.6584,100.0],["2013-07-01",5.6584,5.8605,5.6584,5.7392,9600.0],["2013-07-02",5.8605,5.8605,5.8605,5.8605,100.0],["2013-07-03",5.8605,5.8605,5.8605,5.8605,0.0],["2013-07-05",5.8524,5.8524,5.8524,5.8524,2100.0],["2013-07-08",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-09",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-10",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-11",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-12",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-15",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-16",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-17",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-18",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-19",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-22",5.8524,5.8524,5.8524,5.8524,0.0],["2013-07-23",5.7392,5.7392,5.7392,5.7392,3000.0],["2013-07-24",5.6584,5.6584,5.6584,5.6584,3300.0],["2013-07-25",5.4563,5.7796,5.4563,5.6584,700.0],["2013-07-26",5.6584,5.6584,5.6584,5.6584,0.0],["2013-07-29",5.6584,5.6584,5.6584,5.6584,0.0],["2013-07-30",5.6584,5.6584,5.6584,5.6584,0.0],["2013-07-31",5.6584,5.6584,5.6584,5.6584,0.0],["2013-08-01",5.6584,5.6584,5.6584,5.6584,0.0],["2013-08-02",5.7392,5.7392,5.7392,5.7392,500.0],["2013-08-05",5.7392,5.7392,5.7392,5.7392,0.0],["2013-08-06",5.7392,5.7392,5.7392,5.7392,0.0],["2013-08-07",5.6584,5.6584,5.6584,5.6584,500.0],["2013-08-08",5.618,5.618,5.618,5.618,1000.0],["2013-08-09",5.6584,5.6584,5.6584,5.6584,1900.0],["2013-08-12",5.7392,5.8524,5.7392,5.8524,600.0],["2013-08-13",5.8524,5.8524,5.8524,5.8524,0.0],["2013-08-14",5.6584,8.0834,5.2704,6.0625,20000.0],["2013-08-15",6.0625,6.4667,6.0625,6.4182,6800.0],["2013-08-16",6.4182,6.4182,6.0625,6.0625,1200.0],["2013-08-19",6.2404,6.2808,6.2404,6.2646,6600.0],["2013-08-20",6.0377,6.0539,6.0377,6.0539,200.0],["2013-08-21",6.2808,6.2808,6.2808,6.2808,3000.0],["2013-08-22",6.2808,6.2808,6.2808,6.2808,4000.0],["2013-08-23",6.2808,6.2808,6.1188,6.1188,2100.0],["2013-08-26",6.2808,6.2808,6.135,6.135,600.0],["2013-08-27",6.3619,6.37,6.1188,6.3214,4400.0],["2013-08-28",6.4024,6.4024,6.297,6.297,2100.0],["2013-08-29",6.37,6.3781,6.37,6.3781,2100.0],["2013-08-30",6.3781,6.3781,6.3295,6.3295,2000.0],["2013-09-03",6.3295,6.3295,6.3295,6.3295,0.0],["2013-09-04",6.4834,6.4834,6.1593,6.2808,13300.0],["2013-09-05",6.2808,6.2808,6.2808,6.2808,1600.0],["2013-09-06",6.2403,6.2808,6.1188,6.2808,6500.0],["2013-09-09",6.0539,6.2808,5.4866,5.8756,12100.0],["2013-09-10",6.4591,6.4591,5.9161,6.2889,7700.0],["2013-09-11",4.0522,6.4429,4.0522,6.0782,10500.0],["2013-09-12",5.9324,6.0863,5.9324,6.0782,3800.0],["2013-09-13",6.0782,6.0782,6.0782,6.0782,0.0],["2013-09-16",6.4429,6.4429,6.0377,6.4024,2600.0],["2013-09-17",6.37,6.3943,6.37,6.3862,2600.0],["2013-09-18",6.3862,6.3862,6.3862,6.3862,0.0],["2013-09-19",6.4429,6.4429,6.4429,6.4429,100.0],["2013-09-20",6.0944,6.1755,6.0782,6.1593,6000.0],["2013-09-23",6.0782,6.1188,6.0782,6.1188,1200.0],["2013-09-24",6.0782,6.3862,6.0782,6.3538,2700.0],["2013-09-25",6.2808,6.2808,6.1674,6.1674,1800.0],["2013-09-26",6.1836,6.3943,5.673,6.3943,10100.0],["2013-09-27",6.2808,6.2808,6.062,6.062,1600.0],["2013-09-30",6.0377,6.0377,6.0377,6.0377,200.0],["2013-10-01",6.1188,6.1188,6.1188,6.1188,1000.0],["2013-10-02",6.1188,6.1188,6.1188,6.1188,0.0],["2013-10-03",5.5515,6.0701,5.5515,6.0701,200.0],["2013-10-04",6.0701,6.0701,6.0701,6.0701,0.0],["2013-10-07",5.9161,5.9161,5.438,5.8675,1600.0],["2013-10-08",6.0377,6.0377,6.0296,6.0296,1100.0],["2013-10-09",5.8999,5.9972,5.4704,5.7541,1700.0],["2013-10-10",5.7784,5.8756,5.5271,5.8351,3800.0],["2013-10-11",5.8756,5.8756,5.8594,5.8756,2600.0],["2013-10-14",5.8756,5.8756,5.8756,5.8756,0.0],["2013-10-15",5.9972,6.0377,5.9972,6.0377,2100.0],["2013-10-16",6.0377,6.0377,6.0377,6.0377,0.0],["2013-10-17",6.1593,6.1593,5.9161,6.062,5600.0],["2013-10-18",6.1593,6.1593,6.0539,6.0539,1400.0],["2013-10-21",6.0296,6.0296,6.0296,6.0296,100.0],["2013-10-22",6.0296,6.0296,6.0296,6.0296,0.0],["2013-10-23",6.1188,6.2727,5.5514,5.5514,2000.0],["2013-10-24",6.2727,6.2727,6.2727,6.2727,100.0],["2013-10-25",6.2322,6.2322,6.2322,6.2322,500.0],["2013-10-28",6.0782,6.1593,6.0782,6.1593,500.0],["2013-10-29",6.1269,6.1269,6.0782,6.0863,6100.0],["2013-10-30",6.0863,6.0863,6.0863,6.0863,0.0],["2013-10-31",6.216,6.2403,6.062,6.062,16100.0],["2013-11-01",6.4024,6.4024,6.0296,6.0296,200.0],["2013-11-04",6.0296,6.0296,6.0296,6.0296,0.0],["2013-11-05",6.0296,6.0296,6.0296,6.0296,0.0],["2013-11-06",6.2403,6.2403,6.2403,6.2403,2000.0],["2013-11-07",6.2403,6.2403,6.2403,6.2403,0.0],["2013-11-08",6.3619,6.3619,6.3619,6.3619,100.0],["2013-11-11",6.3619,6.3619,6.3619,6.3619,0.0],["2013-11-12",6.3619,6.3619,6.3619,6.3619,0.0],["2013-11-13",6.0134,6.0134,6.0134,6.0134,1000.0],["2013-11-14",5.9972,6.3862,5.9972,6.2808,7500.0],["2013-11-15",6.2808,6.2808,6.2808,6.2808,0.0],["2013-11-18",6.2808,6.2808,6.2808,6.2808,0.0],["2013-11-19",5.9972,6.3457,5.9972,6.3457,600.0],["2013-11-20",6.3457,6.3457,6.3457,6.3457,0.0],["2013-11-21",6.2808,6.3619,6.2808,6.3619,8000.0],["2013-11-22",6.3619,6.3619,6.3619,6.3619,0.0],["2013-11-25",6.0053,6.3619,6.0053,6.3619,200.0],["2013-11-26",6.3619,6.3619,6.3619,6.3619,0.0],["2013-11-27",6.3781,6.3781,6.3781,6.3781,300.0],["2013-11-29",6.3781,6.3781,6.3781,6.3781,0.0],["2013-12-02",6.2808,6.297,6.2808,6.297,6000.0],["2013-12-03",6.2808,6.3214,6.2808,6.3214,3300.0],["2013-12-04",6.3862,6.4834,6.2808,6.2808,12000.0],["2013-12-05",6.3051,6.4024,6.2808,6.4024,2400.0],["2013-12-06",6.2808,6.2889,6.0134,6.2403,5900.0],["2013-12-09",6.2403,6.2403,6.2403,6.2403,0.0],["2013-12-10",6.2403,6.4834,5.9972,6.0134,20600.0],["2013-12-11",6.0134,6.0134,6.0134,6.0134,0.0],["2013-12-12",6.2403,6.2403,6.2403,6.2403,300.0],["2013-12-13",6.2403,6.2403,6.2403,6.2403,0.0],["2013-12-16",6.0458,6.0458,6.0377,6.0377,1000.0],["2013-12-17",6.0377,6.1593,6.0296,6.1593,9700.0],["2013-12-18",6.2403,6.4834,6.2403,6.4024,3800.0],["2013-12-19",6.2322,6.2322,6.1998,6.1998,1000.0],["2013-12-20",6.0134,6.4348,5.7297,6.4267,8600.0],["2013-12-23",6.1998,6.1998,5.9324,6.1188,800.0],["2013-12-24",6.1188,6.1188,6.1188,6.1188,0.0],["2013-12-26",5.9972,5.9972,5.9972,5.9972,100.0],["2013-12-27",5.9972,5.9972,5.9972,5.9972,0.0],["2013-12-30",6.0782,6.1917,5.9161,5.9161,6100.0],["2013-12-31",6.0539,6.2808,5.9486,5.9486,5200.0],["2014-01-02",5.9891,5.9891,5.9891,5.9891,300.0],["2014-01-03",6.0458,6.1998,6.0458,6.1755,1200.0],["2014-01-06",6.1755,6.1755,6.1755,6.1755,0.0],["2014-01-07",6.2403,6.2808,6.2322,6.2403,2200.0],["2014-01-08",6.1593,6.2403,6.1593,6.2403,2200.0],["2014-01-09",6.1593,6.1593,6.1593,6.1593,300.0],["2014-01-10",6.1593,6.1998,6.1188,6.1674,1200.0],["2014-01-13",5.9567,6.1269,5.9567,6.1269,10400.0],["2014-01-14",5.9972,6.1188,5.9972,6.0782,5100.0],["2014-01-15",6.1188,6.1998,5.9972,6.0944,7200.0],["2014-01-16",6.0458,6.1998,6.0215,6.1998,10400.0],["2014-01-17",6.0377,6.2808,6.0377,6.1998,34500.0],["2014-01-21",6.1674,6.5888,6.1188,6.2403,36600.0],["2014-01-22",6.6455,6.6779,6.1025,6.2565,19700.0],["2014-01-23",6.2403,6.2403,6.0377,6.1755,3400.0],["2014-01-24",6.6293,6.6293,6.1998,6.2646,2400.0],["2014-01-27",5.8351,6.6374,5.8351,6.6374,300.0],["2014-01-28",6.5645,6.5645,6.1431,6.1431,200.0],["2014-01-29",6.6861,6.6861,6.6861,6.6861,100.0],["2014-01-30",6.3619,6.3619,6.3376,6.3619,700.0],["2014-01-31",6.4024,6.4024,6.4024,6.4024,1000.0],["2014-02-03",6.6455,6.6455,6.6455,6.6455,500.0],["2014-02-04",6.4672,6.5159,6.1188,6.2241,9600.0],["2014-02-05",6.2403,6.2403,6.0377,6.0539,14700.0],["2014-02-06",6.0701,6.2241,5.981,5.981,8600.0],["2014-02-07",6.2403,6.2403,6.2403,6.2403,100.0],["2014-02-10",6.0053,6.0053,5.7135,5.7703,4600.0],["2014-02-11",5.9161,5.9161,5.6973,5.7946,2500.0],["2014-02-12",5.7946,5.7946,5.7946,5.7946,0.0],["2014-02-13",5.2516,5.8675,5.2516,5.6811,10200.0],["2014-02-14",5.6811,5.6811,5.6811,5.6811,0.0],["2014-02-18",6.6374,6.6374,5.3894,5.673,8300.0],["2014-02-19",5.673,5.673,5.4866,5.4866,2800.0],["2014-02-20",5.6568,5.6568,5.6568,5.6568,500.0],["2014-02-21",5.6568,5.6568,5.6568,5.6568,0.0],["2014-02-24",5.6649,5.673,5.6406,5.673,6200.0],["2014-02-25",5.6325,5.673,5.6163,5.673,8300.0],["2014-02-26",5.6487,5.7946,5.6487,5.7946,2000.0],["2014-02-27",5.592,5.673,5.4866,5.4866,1800.0],["2014-02-28",5.673,5.9972,5.673,5.7541,9900.0],["2014-03-03",5.9567,5.9567,5.9567,5.9567,100.0],["2014-03-04",5.8594,5.9405,5.7541,5.9405,4500.0],["2014-03-05",5.9567,6.1025,5.9567,6.0782,8900.0],["2014-03-06",6.0296,6.0377,6.0296,6.0377,1400.0],["2014-03-07",6.0782,6.0782,6.0539,6.0782,3200.0],["2014-03-10",6.0944,6.4834,5.9242,5.9324,14600.0],["2014-03-11",5.8756,6.4834,5.8756,6.2808,2200.0],["2014-03-12",6.2808,6.2808,6.2808,6.2808,0.0],["2014-03-13",6.2808,6.2808,6.2808,6.2808,1000.0],["2014-03-14",5.7865,6.2646,5.7865,6.2484,2100.0],["2014-03-17",6.2484,6.2565,6.2484,6.2565,1300.0],["2014-03-18",6.2241,6.2484,5.8999,6.0782,7100.0],["2014-03-19",6.0782,6.0782,6.0782,6.0782,0.0],["2014-03-20",6.0782,6.0782,5.7946,5.908,1300.0],["2014-03-21",5.7378,6.2808,5.673,5.7946,2500.0],["2014-03-24",5.673,5.8756,5.673,5.8756,5700.0],["2014-03-25",5.8675,5.8756,5.8675,5.8756,1800.0],["2014-03-26",5.9648,5.9648,5.9648,5.9648,100.0],["2014-03-27",5.673,5.9891,5.673,5.9891,1400.0],["2014-03-28",5.9648,5.9648,5.9648,5.9648,100.0],["2014-03-31",5.981,6.4834,5.981,6.0782,16900.0],["2014-04-01",6.1188,6.1188,5.8837,5.908,5200.0],["2014-04-02",5.908,6.2808,5.8999,6.2241,10000.0],["2014-04-03",6.2808,11.3298,5.7135,6.3457,761100.0],["2014-04-04",6.759,7.2047,6.5645,6.9211,137300.0],["2014-04-07",6.7671,7.0102,6.5078,7.0021,42900.0],["2014-04-08",7.0021,7.1804,6.9292,6.9697,31200.0],["2014-04-09",7.0507,7.618,7.0102,7.4965,34200.0],["2014-04-10",7.4965,7.691,7.1966,7.4965,36100.0],["2014-04-11",7.3101,7.4803,7.2939,7.4316,25800.0],["2014-04-14",7.537,7.7639,7.4479,7.7072,20600.0],["2014-04-15",7.3749,7.6018,7.2939,7.3992,28500.0],["2014-04-16",7.6991,7.7477,7.4965,7.6991,17300.0],["2014-04-17",7.5046,7.8612,7.302,7.8612,32900.0],["2014-04-21",7.926,8.4285,7.926,8.0962,36500.0],["2014-04-22",8.1043,8.1043,7.537,8.0152,20700.0],["2014-04-23",8.0233,8.0962,7.7234,8.0962,23700.0],["2014-04-24",8.0962,8.0962,7.8612,8.0557,9200.0],["2014-04-25",7.9422,8.0233,7.7801,7.999,11200.0],["2014-04-28",8.0557,8.0962,7.537,8.0962,31000.0],["2014-04-29",7.9584,7.9584,7.5532,7.6991,12400.0],["2014-04-30",7.6991,7.9584,7.5856,7.845,10700.0],["2014-05-01",7.8936,8.0557,7.456,7.7234,29700.0],["2014-05-02",7.7234,7.9827,7.7234,7.7234,10500.0],["2014-05-05",7.4803,7.9422,7.456,7.5289,18800.0],["2014-05-06",7.5694,7.5694,6.9535,7.0426,56600.0],["2014-05-07",6.9697,7.2047,6.7266,6.8238,15900.0],["2014-05-08",6.7428,6.7428,6.1269,6.3457,48100.0],["2014-05-09",6.3214,6.5969,6.2322,6.451,27800.0],["2014-05-12",6.5726,7.1075,6.2889,6.5726,35800.0],["2014-05-13",7.0102,7.4398,6.5402,6.7995,43200.0],["2014-05-14",6.6131,7.2858,6.5807,6.8887,14600.0],["2014-05-15",7.2047,7.6991,6.8238,7.2939,20500.0],["2014-05-16",7.2858,7.2939,6.5888,6.7266,13800.0],["2014-05-19",7.0102,7.0507,6.7509,6.7752,13600.0],["2014-05-20",6.7266,7.0507,6.6455,6.8887,10400.0],["2014-05-21",6.8887,7.3668,6.7266,7.067,17700.0],["2014-05-22",7.0913,7.2047,6.8562,7.0507,9900.0],["2014-05-23",6.9292,7.1642,6.7104,7.1156,6800.0],["2014-05-27",7.1318,7.2128,6.9778,7.2128,4600.0],["2014-05-28",7.2534,7.2777,6.8968,7.2777,6300.0],["2014-05-29",7.1156,7.5937,7.1156,7.5532,18500.0],["2014-05-30",7.6748,7.6991,7.4641,7.6505,17500.0],["2014-06-02",7.6991,8.0071,7.6991,8.0071,17300.0],["2014-06-03",7.9017,8.1043,7.8693,8.0962,26700.0],["2014-06-04",8.0314,8.0719,7.6991,7.845,7400.0],["2014-06-05",7.8612,7.8855,7.7801,7.8207,5600.0],["2014-06-06",7.8936,7.9017,7.7072,7.8531,15000.0],["2014-06-09",7.9017,8.08,7.8612,8.08,17700.0],["2014-06-10",8.0152,8.3069,7.8288,8.0719,34900.0],["2014-06-11",8.0881,8.1043,7.7963,8.0557,16100.0],["2014-06-12",8.0476,8.0557,7.7639,8.0557,74100.0],["2014-06-13",7.8693,7.999,7.7153,7.8612,22300.0],["2014-06-16",7.8612,8.2745,7.8612,8.1043,92300.0],["2014-06-17",8.2016,8.2016,7.8936,8.1124,27900.0],["2014-06-18",8.0395,8.1854,7.9827,8.1854,41500.0],["2014-06-19",8.1367,8.1854,7.999,8.1854,39100.0],["2014-06-20",8.0638,8.2097,7.5937,7.5937,166800.0],["2014-06-23",7.9503,8.0476,7.3182,8.0233,126100.0],["2014-06-24",8.08,8.2178,8.08,8.2016,40700.0],["2014-06-25",8.1205,8.2502,8.0638,8.2502,48700.0],["2014-06-26",8.0962,8.2178,7.9341,8.08,30700.0],["2014-06-27",8.2097,8.2097,7.6748,7.6748,771700.0],["2014-06-30",7.772,7.845,6.8806,7.0507,80400.0],["2014-07-01",6.9778,7.0021,6.5645,6.6861,62100.0],["2014-07-02",6.6861,6.8319,6.3538,6.3619,70200.0],["2014-07-03",6.4186,6.4672,6.1431,6.2322,43100.0],["2014-07-07",6.1998,6.1998,5.8756,6.0053,74100.0],["2014-07-08",6.0053,6.3295,5.7946,6.2646,69400.0],["2014-07-09",6.2403,6.2403,6.0539,6.0944,14500.0],["2014-07-10",5.8837,6.0377,5.8837,5.981,14300.0],["2014-07-11",5.8918,6.1269,5.7784,6.0377,26800.0],["2014-07-14",5.9405,6.1593,5.9324,6.0944,21000.0],["2014-07-15",5.7541,6.0782,5.7541,6.0215,11000.0],["2014-07-16",6.0782,6.0782,5.9161,5.9891,10200.0],["2014-07-17",5.9729,6.0053,5.827,5.9161,8500.0],["2014-07-18",5.7865,6.0782,5.7865,6.0539,21600.0],["2014-07-21",5.8513,6.0539,5.8513,6.0539,7800.0],["2014-07-22",6.0377,6.1106,5.8918,5.981,21300.0],["2014-07-23",5.8999,5.9242,5.8027,5.8756,12300.0],["2014-07-24",5.908,5.908,5.7135,5.7622,10200.0],["2014-07-25",5.7216,5.7216,5.4785,5.5271,25100.0],["2014-07-28",5.5514,5.6649,5.5271,5.6001,25200.0],["2014-07-29",5.6082,5.7135,5.592,5.6001,20600.0],["2014-07-30",5.592,5.9161,5.592,5.7946,21300.0],["2014-07-31",5.746,5.8351,5.6892,5.7622,10700.0],["2014-08-01",5.7622,5.8351,5.5271,5.6649,15600.0],["2014-08-04",5.6487,5.8918,5.4056,5.7946,17700.0],["2014-08-05",5.6163,5.7135,5.592,5.6973,13500.0],["2014-08-06",5.4785,5.7135,5.4785,5.6811,15000.0],["2014-08-07",5.5271,5.7541,5.5028,5.6406,24900.0],["2014-08-08",5.6163,5.8108,5.5514,5.7135,9800.0],["2014-08-11",5.519,5.8756,5.5109,5.8513,9900.0],["2014-08-12",5.7946,5.8513,5.5677,5.7135,9400.0],["2014-08-13",5.8513,5.9324,5.7135,5.827,22900.0],["2014-08-14",5.6163,5.8351,5.6163,5.746,2000.0],["2014-08-15",5.827,5.827,5.6568,5.746,9200.0],["2014-08-18",5.7622,5.827,5.673,5.827,5500.0],["2014-08-19",5.6406,5.8756,5.6406,5.8756,9200.0],["2014-08-20",5.7541,5.8756,5.7541,5.8189,5000.0],["2014-08-21",5.8108,5.8756,5.7622,5.8756,10500.0],["2014-08-22",5.7541,5.9324,5.746,5.8351,7400.0],["2014-08-25",5.7703,5.9405,5.7541,5.908,4400.0],["2014-08-26",5.9324,5.9324,5.7541,5.9242,4600.0],["2014-08-27",5.7784,5.8918,5.7703,5.8756,6200.0],["2014-08-28",5.7865,5.827,5.7622,5.7703,5000.0],["2014-08-29",5.7541,5.8675,5.7541,5.8675,3500.0],["2014-09-02",5.8594,5.8594,5.7541,5.7865,7800.0],["2014-09-03",5.8108,5.8756,5.5352,5.6001,21300.0],["2014-09-04",5.5352,5.7216,5.5352,5.5433,9800.0],["2014-09-05",5.5271,5.7216,5.5271,5.6811,29700.0],["2014-09-08",5.746,6.0458,5.746,6.0458,38700.0],["2014-09-09",6.0296,6.4753,5.9648,6.3457,39700.0],["2014-09-10",6.297,6.8887,6.297,6.4753,54900.0],["2014-09-11",6.4429,6.8562,6.297,6.8481,13200.0],["2014-09-12",6.8319,6.8319,6.2403,6.2646,42200.0],["2014-09-15",6.4915,6.4915,6.1674,6.3295,12600.0],["2014-09-16",6.37,6.37,6.1269,6.1512,22300.0],["2014-09-17",6.1106,6.297,6.0944,6.1269,9700.0],["2014-09-18",6.1755,6.1917,5.981,6.0863,29100.0],["2014-09-19",5.9648,6.1917,5.9648,6.1593,130500.0],["2014-09-22",6.1269,6.1998,5.9324,5.9486,21500.0],["2014-09-23",5.9486,5.9567,5.8189,5.827,11500.0],["2014-09-24",5.8432,6.0782,5.827,6.0701,21900.0],["2014-09-25",6.0863,6.1106,5.9486,6.0539,10800.0],["2014-09-26",6.0134,6.2646,5.8999,6.0134,4500.0],["2014-09-29",5.9567,5.9648,5.827,5.8351,13000.0],["2014-09-30",5.8108,6.6942,5.8027,6.6942,96400.0],["2014-10-01",6.4024,6.4672,6.1998,6.216,22000.0],["2014-10-02",6.2646,6.2646,5.9891,6.1674,14500.0],["2014-10-03",6.2403,6.2727,6.0701,6.0782,11500.0],["2014-10-06",6.062,6.1593,5.9242,6.0377,1800.0],["2014-10-07",5.9891,6.1593,5.9242,6.0701,6500.0],["2014-10-08",5.8999,6.0782,5.8999,5.9972,16900.0],["2014-10-09",5.8999,6.0782,5.8108,5.8594,15300.0],["2014-10-10",5.8027,6.0134,5.8027,5.8594,29700.0],["2014-10-13",5.8675,6.0377,5.8594,5.8837,6900.0],["2014-10-14",5.9486,6.1269,5.8108,6.0782,8700.0],["2014-10-15",5.9648,5.9648,5.673,5.8432,24000.0],["2014-10-16",5.9324,6.062,5.8108,5.8999,15800.0],["2014-10-17",6.0377,6.0458,5.9161,6.0134,7300.0],["2014-10-20",5.9891,6.1269,5.9891,6.1269,7100.0],["2014-10-21",6.1674,6.2079,6.0782,6.1998,22700.0],["2014-10-22",5.9324,6.0458,5.9324,6.0458,1400.0],["2014-10-23",5.908,6.1836,5.908,6.1593,5800.0],["2014-10-24",6.1674,6.1674,5.9729,6.0944,4300.0],["2014-10-27",6.0782,6.2079,6.0782,6.1512,3200.0],["2014-10-28",6.2079,6.4591,6.1188,6.4591,9400.0],["2014-10-29",6.8238,6.8481,6.4834,6.7509,25800.0],["2014-10-30",6.7185,6.7185,6.2808,6.5402,10700.0],["2014-10-31",6.6536,6.6536,6.4429,6.5483,10800.0],["2014-11-03",6.6131,6.6131,6.1593,6.3781,14500.0],["2014-11-04",6.3943,6.6698,6.3619,6.5645,15500.0],["2014-11-05",6.6212,6.6861,6.5078,6.6455,20900.0],["2014-11-06",6.4834,6.759,6.4834,6.7104,16500.0],["2014-11-07",6.2241,6.6131,6.0944,6.2241,20600.0],["2014-11-10",6.1836,6.5321,6.1674,6.524,12900.0],["2014-11-11",6.5645,6.5645,6.3538,6.4591,18300.0],["2014-11-12",6.4429,6.5483,6.3133,6.5483,21500.0],["2014-11-13",6.7671,6.7671,6.1836,6.2565,13200.0],["2014-11-14",6.2808,6.3295,6.1755,6.1755,11800.0],["2014-11-17",6.1512,6.2646,6.1025,6.1025,5200.0],["2014-11-18",6.135,6.135,5.8756,6.0782,5800.0],["2014-11-19",6.0134,6.1269,5.8189,5.8756,6500.0],["2014-11-20",5.9648,6.062,5.8999,5.9567,6900.0],["2014-11-21",6.0215,6.1188,5.9648,6.0863,4100.0],["2014-11-24",5.9567,6.0944,5.9242,6.0782,5800.0],["2014-11-25",6.1188,6.1188,5.9729,6.1188,3100.0],["2014-11-26",6.0782,6.0782,6.0215,6.0782,3000.0],["2014-11-28",6.0539,6.0539,5.8999,5.9161,5000.0],["2014-12-01",6.062,6.0701,5.8918,5.8918,6000.0],["2014-12-02",6.0377,6.1025,6.0377,6.1025,3100.0],["2014-12-03",6.0944,6.1025,5.9729,5.9891,4500.0],["2014-12-04",6.0782,6.1025,5.9729,6.0296,15800.0],["2014-12-05",6.0053,6.4024,5.9972,6.3538,11900.0],["2014-12-08",6.0134,6.8887,6.0134,6.6212,11700.0],["2014-12-09",6.6455,6.8238,6.4024,6.8076,21800.0],["2014-12-10",6.7509,6.7509,6.0944,6.135,16300.0],["2014-12-11",6.3457,6.4672,6.1431,6.4105,6200.0],["2014-12-12",6.1674,6.4591,6.135,6.2079,11900.0],["2014-12-15",6.3214,6.4024,6.1917,6.2241,18900.0],["2014-12-16",6.1755,6.3943,6.1593,6.1593,21600.0],["2014-12-17",6.1106,6.3376,6.1106,6.2403,34600.0],["2014-12-18",6.3214,6.4916,6.1998,6.3214,60700.0],["2014-12-19",6.4186,6.5645,6.2241,6.4429,446300.0],["2014-12-22",6.135,6.451,6.0701,6.297,86300.0],["2014-12-23",6.1269,6.4672,6.1269,6.3214,36000.0],["2014-12-24",6.3133,6.4348,6.1431,6.4348,5000.0],["2014-12-26",6.4672,6.6536,6.4672,6.6536,2200.0],["2014-12-29",6.6779,6.6779,6.4186,6.6131,12800.0],["2014-12-30",6.7752,6.7752,6.4997,6.5969,5000.0],["2014-12-31",6.4997,6.5645,6.2241,6.5645,3300.0],["2015-01-02",6.3214,6.4429,6.2889,6.4348,3900.0],["2015-01-05",6.3052,6.4834,6.216,6.216,19600.0],["2015-01-06",6.1755,6.4753,6.0944,6.216,10900.0],["2015-01-07",6.2403,6.297,6.2403,6.2808,2200.0],["2015-01-08",6.297,6.297,6.1269,6.2727,6100.0],["2015-01-09",6.2808,6.297,6.1917,6.2889,9900.0],["2015-01-12",6.2889,6.297,6.1025,6.1998,24300.0],["2015-01-13",6.2079,6.297,6.0944,6.2484,17200.0],["2015-01-14",6.1755,6.2403,6.1025,6.1512,1400.0],["2015-01-15",6.2322,6.2889,6.1025,6.1025,17400.0],["2015-01-16",6.0944,6.2889,6.0377,6.1755,17900.0],["2015-01-20",6.297,6.4915,6.0539,6.0539,9200.0],["2015-01-21",6.062,6.2565,5.8594,5.8918,10200.0],["2015-01-22",5.9405,6.2403,5.9161,6.1025,10300.0],["2015-01-23",6.1431,6.2646,6.1431,6.1512,3300.0],["2015-01-26",6.1512,6.1512,5.9486,5.981,5400.0],["2015-01-27",5.9324,6.0296,5.9242,5.9242,3900.0],["2015-01-28",5.9567,5.981,5.7297,5.8594,8300.0],["2015-01-29",5.8594,6.0377,5.7703,6.0377,8800.0],["2015-01-30",5.9486,6.1188,5.8594,5.8594,8600.0],["2015-02-02",5.8918,5.9729,5.7297,5.9324,9400.0],["2015-02-03",5.9567,6.1025,5.9486,6.0701,8800.0],["2015-02-04",6.0782,6.0782,5.8918,5.9161,22200.0],["2015-02-05",5.9972,6.0782,5.9324,6.0539,8000.0],["2015-02-06",6.0539,6.0782,5.8432,5.9891,7900.0],["2015-02-09",5.9972,6.0782,5.9242,6.062,6000.0],["2015-02-10",6.0701,6.0782,5.981,6.0701,4900.0],["2015-02-11",5.9324,5.9324,5.9324,5.9324,1000.0],["2015-02-12",5.9324,6.062,5.9324,6.062,4300.0],["2015-02-13",6.0539,6.0782,6.0458,6.0701,7600.0],["2015-02-17",6.0701,6.0701,5.9161,5.9161,10200.0],["2015-02-18",5.8594,5.9486,5.8594,5.8756,4300.0],["2015-02-19",5.9405,5.9891,5.7865,5.7865,4900.0],["2015-02-20",5.8189,5.908,5.7541,5.7541,6500.0],["2015-02-23",5.746,5.9486,5.746,5.7622,5600.0],["2015-02-24",5.746,6.0134,5.746,5.8432,8100.0],["2015-02-25",5.8837,5.9648,5.7622,5.7784,5300.0],["2015-02-26",5.8432,5.9161,5.7703,5.7703,7300.0],["2015-02-27",5.7784,5.9242,5.7784,5.8918,13500.0],["2015-03-02",5.8918,5.9729,5.8108,5.8513,7700.0],["2015-03-03",5.827,5.9161,5.827,5.827,4200.0],["2015-03-04",5.8189,5.8675,5.7216,5.827,5800.0],["2015-03-05",5.8189,5.8756,5.7703,5.7703,18500.0],["2015-03-06",5.7703,5.8108,5.6649,5.6649,17500.0],["2015-03-09",5.4542,5.673,5.1219,5.2273,44100.0],["2015-03-10",5.2273,5.4056,4.9436,4.9679,27900.0],["2015-03-11",4.9841,5.1381,4.9517,4.9841,28800.0],["2015-03-12",5.0328,5.2273,5.0328,5.1543,19300.0],["2015-03-13",5.13,5.2273,5.1057,5.1219,16500.0],["2015-03-16",5.13,5.3894,5.13,5.1868,18600.0],["2015-03-17",5.3083,5.4056,5.1624,5.284,28900.0],["2015-03-18",5.1381,5.2111,5.0571,5.1705,11300.0],["2015-03-19",5.1381,5.6244,5.1138,5.2192,32600.0],["2015-03-20",4.9436,5.3894,4.9436,5.203,49700.0],["2015-03-23",5.2192,5.3813,5.2192,5.3651,20700.0],["2015-03-24",5.3732,5.4623,5.2678,5.3164,33600.0],["2015-03-25",5.4218,5.4623,5.3488,5.3651,22200.0],["2015-03-26",5.3894,5.3894,5.1381,5.2678,16300.0],["2015-03-27",5.2192,5.3407,5.2192,5.3083,12400.0],["2015-03-30",5.3245,5.5109,5.2678,5.3245,23200.0],["2015-03-31",5.2516,5.4056,5.2516,5.3732,30900.0],["2015-04-01",5.4704,5.6649,5.4704,5.592,24700.0],["2015-04-02",5.5514,5.7054,5.5271,5.5758,13300.0],["2015-04-06",5.7865,5.7865,5.4218,5.5514,20400.0],["2015-04-07",5.6287,5.645,5.4416,5.5637,11300.0],["2015-04-08",5.4498,5.4579,5.2871,5.3034,18100.0],["2015-04-09",5.3847,5.401,5.3278,5.3278,12500.0],["2015-04-10",5.401,5.4416,5.0431,5.1244,18200.0],["2015-04-13",5.0187,5.3603,5.0187,5.1732,19800.0],["2015-04-14",5.1976,5.4742,5.0593,5.0919,16300.0],["2015-04-15",5.1325,5.401,5.1325,5.1895,17700.0],["2015-04-16",5.1895,5.401,5.1325,5.1976,57400.0],["2015-04-17",5.1325,5.3196,5.1325,5.157,24600.0],["2015-04-20",5.1244,5.3603,5.1244,5.2627,26100.0],["2015-04-21",5.3928,5.3928,5.2546,5.2871,15400.0],["2015-04-22",5.3115,5.3359,5.2058,5.2058,9800.0],["2015-04-23",5.344,5.5148,5.2058,5.3115,36400.0],["2015-04-24",5.3603,5.4904,5.3603,5.4823,25600.0],["2015-04-27",5.2871,5.4904,5.2871,5.4091,93300.0],["2015-04-28",5.4823,5.6938,5.466,5.5311,44200.0],["2015-04-29",5.5393,5.6287,5.3034,5.4091,18000.0],["2015-04-30",5.3847,5.5148,5.2952,5.4823,23400.0],["2015-05-01",5.4091,5.4091,5.3278,5.401,31200.0],["2015-05-04",5.5637,5.5637,5.3196,5.3522,25800.0],["2015-05-05",5.279,5.5148,5.2546,5.279,16900.0],["2015-05-06",5.2464,5.3278,5.1407,5.279,15800.0],["2015-05-07",5.3278,5.344,5.1895,5.279,21900.0],["2015-05-08",5.3196,5.344,5.1407,5.1976,17200.0],["2015-05-11",5.2464,5.2627,5.1326,5.2302,11400.0],["2015-05-12",5.157,5.3359,5.157,5.222,16300.0],["2015-05-13",5.344,5.4172,5.2139,5.2871,20500.0],["2015-05-14",5.279,5.3928,5.1407,5.2708,27100.0],["2015-05-15",5.2464,5.645,5.2302,5.2302,28700.0],["2015-05-18",5.2952,5.5311,5.2302,5.3115,33300.0],["2015-05-19",5.5067,5.6369,5.3684,5.466,24100.0],["2015-05-20",5.3966,5.4946,5.3068,5.3313,45700.0],["2015-05-21",5.4783,5.5518,5.3885,5.4538,57400.0],["2015-05-22",5.3966,5.5681,5.3966,5.5028,12200.0],["2015-05-26",5.4865,5.5109,5.3885,5.5028,23700.0],["2015-05-27",5.4865,5.5273,5.413,5.4865,33500.0],["2015-05-28",5.4701,5.5518,5.4375,5.4865,36700.0],["2015-05-29",5.4701,5.5109,5.4293,5.462,15700.0],["2015-06-01",5.4375,5.5028,5.4375,5.4865,33100.0],["2015-06-02",5.4701,5.5844,5.462,5.5273,27300.0],["2015-06-03",5.5109,6.0171,5.4701,6.009,45400.0],["2015-06-04",5.9273,5.9763,5.5273,5.5354,74200.0],["2015-06-05",5.6171,5.7232,5.5354,5.5518,39500.0],["2015-06-08",5.5354,5.7069,5.5354,5.6661,20200.0],["2015-06-09",5.6742,5.6742,5.5844,5.6089,15200.0],["2015-06-10",5.6661,5.96,5.6252,5.6334,58300.0],["2015-06-11",5.911,5.911,5.6742,5.6906,18000.0],["2015-06-12",5.6987,6.2457,5.6742,6.1968,31800.0],["2015-06-15",6.1968,6.6866,5.6334,5.6987,248800.0],["2015-06-16",5.5436,6.0661,5.5436,5.7151,181700.0],["2015-06-17",5.6824,5.8783,5.5763,5.7151,101500.0],["2015-06-18",5.7151,5.8865,5.6334,5.7151,47100.0],["2015-06-19",5.764,5.8457,5.6171,5.8212,67700.0],["2015-06-22",5.8539,5.862,5.7069,5.7477,64500.0],["2015-06-23",5.6497,5.9028,5.6497,5.7559,129400.0],["2015-06-24",5.7804,5.9355,5.6987,5.7314,63100.0],["2015-06-25",5.8783,6.0825,5.6906,5.9028,191000.0],["2015-06-26",5.8539,6.1968,5.8049,6.0008,2341300.0],["2015-06-29",6.0008,6.2866,5.8049,5.9926,193500.0],["2015-06-30",5.9763,6.2784,5.8783,5.9192,109300.0],["2015-07-01",5.96,6.0988,5.8539,6.009,67800.0],["2015-07-02",6.058,6.058,5.7232,5.7232,32100.0],["2015-07-06",5.6661,5.813,5.6008,5.6742,55600.0],["2015-07-07",5.6824,5.6824,5.5109,5.5844,50900.0],["2015-07-08",5.5599,5.5763,5.4538,5.5273,47200.0],["2015-07-09",5.5844,5.5844,5.315,5.3966,43400.0],["2015-07-10",5.3966,5.4456,5.3558,5.4211,33300.0],["2015-07-13",5.413,5.5028,5.4048,5.4293,34800.0],["2015-07-14",5.4865,5.4865,5.3477,5.3477,33900.0],["2015-07-15",5.3966,5.4048,5.315,5.3558,52700.0],["2015-07-16",5.3722,5.4375,5.3313,5.413,17200.0],["2015-07-17",5.4538,5.4701,5.3558,5.3966,32100.0],["2015-07-20",5.4293,5.4538,5.3068,5.364,26800.0],["2015-07-21",5.364,5.3803,5.2252,5.2823,19800.0],["2015-07-22",5.168,5.266,5.168,5.2579,10900.0],["2015-07-23",5.2823,5.3313,5.2089,5.2089,27300.0],["2015-07-24",5.1844,5.1925,5.0946,5.1191,26200.0],["2015-07-27",5.1436,5.1436,5.0701,5.0864,15500.0],["2015-07-28",5.1027,5.2252,4.9803,4.9966,25700.0],["2015-07-29",5.0619,5.3395,5.0211,5.1027,17100.0],["2015-07-30",5.0292,5.0456,4.9068,4.9803,12100.0],["2015-07-31",4.9639,4.9639,4.768,4.8088,96900.0],["2015-08-03",4.8333,4.9313,4.6945,4.8578,51200.0],["2015-08-04",4.9149,4.9966,4.8741,4.9394,19900.0],["2015-08-05",4.8986,4.9884,4.7517,4.8823,29900.0],["2015-08-06",4.8905,5.1027,4.719,4.7843,14600.0],["2015-08-07",4.719,4.9558,4.6047,4.6619,32000.0],["2015-08-10",4.8578,4.8986,4.719,4.8088,41300.0],["2015-08-11",4.7925,4.8415,4.5884,4.621,22500.0],["2015-08-12",4.6129,4.6619,4.5149,4.572,15700.0],["2015-08-13",4.5884,4.8415,4.5802,4.7108,22400.0],["2015-08-14",4.6292,4.7762,4.572,4.768,14100.0],["2015-08-17",4.8088,4.8088,4.6782,4.7353,14700.0],["2015-08-18",4.8333,4.8333,4.6537,4.6619,22400.0],["2015-08-19",4.6374,4.6782,4.572,4.5884,22600.0],["2015-08-20",4.5597,4.6581,4.5515,4.5515,24000.0],["2015-08-21",4.4531,4.6007,4.3218,4.4531,37700.0],["2015-08-24",4.3382,4.5269,4.2726,4.3382,29900.0],["2015-08-25",4.4531,4.5105,4.2398,4.2726,27300.0],["2015-08-26",4.3793,4.4203,4.2972,4.3711,31700.0],["2015-08-27",4.3629,4.5269,4.3136,4.4203,21900.0],["2015-08-28",4.3711,4.7565,4.3711,4.5843,22000.0],["2015-08-31",4.5679,4.9041,4.5679,4.9041,26300.0],["2015-09-01",4.7893,4.8139,4.7237,4.7647,28400.0],["2015-09-02",4.7811,4.8057,4.6745,4.7975,37600.0],["2015-09-03",4.7647,4.7647,4.5351,4.5433,34700.0],["2015-09-04",4.5023,4.5515,4.4941,4.5023,13100.0],["2015-09-08",4.5925,4.8877,4.5925,4.8713,87200.0],["2015-09-09",4.8877,5.0927,4.8139,4.8795,53800.0],["2015-09-10",4.8631,5.7488,4.8631,5.6586,46200.0],["2015-09-11",5.6996,5.88,5.5848,5.6996,78900.0],["2015-09-14",5.88,6.0358,5.7406,5.9374,64500.0],["2015-09-15",5.962,5.962,5.7652,5.8144,60900.0],["2015-09-16",5.8554,5.9046,5.7406,5.8144,48100.0],["2015-09-17",5.9046,5.962,5.8144,5.839,60600.0],["2015-09-18",5.6012,5.9374,5.5602,5.5602,274200.0],["2015-09-21",5.6586,5.8964,5.6258,5.88,35900.0],["2015-09-22",5.8472,6.085,5.839,5.8636,50400.0],["2015-09-23",5.921,6.0112,5.8882,5.9866,30300.0],["2015-09-24",5.9374,5.9866,5.8308,5.8964,27200.0],["2015-09-25",5.9866,6.0276,5.5438,5.5684,39300.0],["2015-09-28",5.5684,5.5684,5.1009,5.1337,55500.0],["2015-09-29",5.2075,5.2485,4.9369,4.9451,48200.0],["2015-09-30",4.9943,5.347,4.6417,5.2485,84500.0],["2015-10-01",5.2731,5.3141,4.8631,4.9533,32700.0],["2015-10-02",4.9697,5.0763,4.7319,5.0517,48200.0],["2015-10-05",5.0353,5.8062,5.0353,5.757,40700.0],["2015-10-06",5.7734,5.9292,5.3716,5.4864,36700.0],["2015-10-07",5.6586,5.9702,5.1419,5.839,75200.0],["2015-10-08",5.8226,6.0932,5.6586,5.8718,57300.0],["2015-10-09",5.9292,5.9292,5.1419,5.2239,55100.0],["2015-10-12",5.2813,5.5028,5.2813,5.4044,28600.0],["2015-10-13",5.3962,5.6586,5.2075,5.347,33300.0],["2015-10-14",5.3962,5.7816,5.3962,5.4372,25500.0],["2015-10-15",5.2895,5.9046,5.2731,5.8882,39600.0],["2015-10-16",5.9292,6.0686,5.7242,5.8964,36100.0],["2015-10-19",6.1342,6.1506,5.7898,5.8882,15700.0],["2015-10-20",5.9128,6.0194,5.9128,5.9456,14700.0],["2015-10-21",5.9702,6.0194,5.5848,5.593,23000.0],["2015-10-22",5.962,5.962,5.7406,5.8472,29600.0],["2015-10-23",5.8636,6.044,5.7898,5.8472,35800.0],["2015-10-26",5.8554,6.0358,5.5028,5.8144,13500.0],["2015-10-27",5.7816,5.8062,5.3962,5.429,20000.0],["2015-10-28",5.8472,5.9046,5.6668,5.757,75200.0],["2015-10-29",5.9866,5.9866,5.2321,5.6258,23900.0],["2015-10-30",5.6504,5.7406,5.4536,5.552,20400.0],["2015-11-02",5.5192,5.798,5.5192,5.6996,53100.0],["2015-11-03",5.6586,6.0604,5.4208,5.634,26000.0],["2015-11-04",5.757,5.7816,5.593,5.7406,27000.0],["2015-11-05",5.8144,5.8226,5.6668,5.6996,20200.0],["2015-11-06",5.6176,5.9538,5.6176,5.7406,34000.0],["2015-11-09",5.839,5.9538,5.511,5.593,25800.0],["2015-11-10",5.7406,5.9538,5.5192,5.7078,27000.0],["2015-11-11",5.5848,5.634,5.5848,5.5848,5600.0],["2015-11-12",5.4454,5.5438,5.3223,5.388,16500.0],["2015-11-13",5.1911,5.4208,5.1829,5.3141,27700.0],["2015-11-16",5.7816,5.7816,5.1337,5.7406,29400.0],["2015-11-17",5.716,5.7406,5.6012,5.6258,23200.0],["2015-11-18",5.4372,5.7816,5.4372,5.5602,36800.0],["2015-11-19",5.6713,5.7207,5.4408,5.5561,18400.0],["2015-11-20",5.6219,5.7371,5.5478,5.5808,24000.0],["2015-11-23",5.5231,5.7536,5.5231,5.7454,19700.0],["2015-11-24",5.4244,5.803,5.4244,5.7783,31400.0],["2015-11-25",5.803,5.803,5.4244,5.7454,38200.0],["2015-11-27",5.7125,5.803,5.7125,5.7536,16300.0],["2015-11-30",5.7371,5.7783,5.5067,5.6548,48900.0],["2015-12-01",5.6548,5.7783,5.6548,5.7618,26200.0],["2015-12-02",5.7371,5.7618,5.4491,5.4491,20100.0],["2015-12-03",5.4573,5.4573,5.268,5.268,26800.0],["2015-12-04",5.2762,5.4902,5.2762,5.4491,20800.0],["2015-12-07",5.4244,5.5231,5.2762,5.375,23600.0],["2015-12-08",5.3256,5.3832,5.2433,5.2597,21900.0],["2015-12-09",5.0457,5.1857,5.0457,5.1033,20900.0],["2015-12-10",5.128,5.3091,5.128,5.1445,19200.0],["2015-12-11",4.947,5.1857,4.8646,4.8811,33500.0],["2015-12-14",4.8317,5.375,4.8317,5.3009,25700.0],["2015-12-15",5.128,5.3585,5.128,5.3503,20800.0],["2015-12-16",5.3997,5.6137,5.3503,5.5231,27900.0],["2015-12-17",5.5808,5.7371,5.268,5.3832,42500.0],["2015-12-18",5.6137,5.6713,5.268,5.3503,113800.0],["2015-12-21",5.375,5.5972,5.2597,5.3667,27300.0],["2015-12-22",5.3503,5.5149,5.342,5.3503,30400.0],["2015-12-23",5.3667,5.3667,5.268,5.342,13300.0],["2015-12-24",5.3174,5.5561,5.3174,5.3585,20400.0],["2015-12-28",5.2021,5.4573,4.9305,5.342,40700.0],["2015-12-29",5.6219,5.6219,5.2268,5.3256,36500.0],["2015-12-30",5.342,5.4408,5.2103,5.3338,27700.0],["2015-12-31",5.0457,5.3091,5.0457,5.054,23000.0],["2016-01-04",4.9469,5.1939,4.6177,4.6671,49000.0],["2016-01-05",4.8317,4.9799,4.7659,4.8317,18200.0],["2016-01-06",4.914,4.947,4.7823,4.8729,21500.0],["2016-01-07",4.7741,4.8646,4.6671,4.7412,29900.0],["2016-01-08",4.7,4.7165,4.5848,4.593,25000.0],["2016-01-11",4.6177,4.9799,4.6177,4.8399,33100.0],["2016-01-12",4.8976,4.8976,4.6012,4.6506,37100.0],["2016-01-13",4.8317,4.8317,4.3872,4.4366,46300.0],["2016-01-14",4.5354,4.8482,4.5354,4.7823,31500.0],["2016-01-15",4.6342,4.7741,4.5025,4.7247,48300.0],["2016-01-19",4.7659,4.7906,4.5436,4.6177,21100.0],["2016-01-20",4.5436,4.7329,4.4119,4.6506,50900.0],["2016-01-21",4.6259,5.0457,4.6259,4.8482,45700.0],["2016-01-22",4.9387,5.0293,4.7741,5.0128,40600.0],["2016-01-25",4.9881,5.1363,4.807,4.8564,31600.0],["2016-01-26",4.8646,5.1774,4.8564,4.9963,27600.0],["2016-01-27",4.9716,5.054,4.8235,4.8729,32300.0],["2016-01-28",4.9305,5.235,4.7741,4.8153,28300.0],["2016-01-29",4.807,5.3338,4.807,5.2927,94700.0],["2016-02-01",5.2186,5.5808,5.128,5.1939,28400.0],["2016-02-02",5.0704,5.3832,4.9634,5.0622,28800.0],["2016-02-03",5.1692,5.3585,4.7906,4.9552,24400.0],["2016-02-04",4.9387,5.2762,4.8564,4.9634,14700.0],["2016-02-05",4.8893,4.9716,4.7,4.7165,34300.0],["2016-02-08",4.6918,4.7906,4.5848,4.6836,27100.0],["2016-02-09",4.6424,4.7988,4.6424,4.7329,19200.0],["2016-02-10",5.2186,5.2186,4.7741,4.7823,9100.0],["2016-02-11",4.6836,4.9223,4.6836,4.8317,17600.0],["2016-02-12",4.9305,4.9552,4.7,4.7247,35000.0],["2016-02-16",4.7165,5.0375,4.6589,4.7082,24700.0],["2016-02-17",4.6589,4.8976,4.6424,4.8317,2713300.0],["2016-02-18",4.8317,4.8976,4.6095,4.7988,35700.0],["2016-02-19",4.7988,5.3338,4.7988,5.2186,52800.0],["2016-02-22",5.2762,5.2927,4.9469,5.1857,53300.0],["2016-02-23",5.1198,5.3009,4.9716,5.0704,99300.0],["2016-02-24",4.9716,5.3503,4.9716,5.2186,55100.0],["2016-02-25",5.1857,5.2597,4.8235,4.8564,40000.0],["2016-02-26",4.8317,4.9552,4.7906,4.9552,61500.0],["2016-02-29",4.8976,5.1445,4.7741,5.0457,123600.0],["2016-03-01",5.0293,5.2268,4.8482,5.1033,46500.0],["2016-03-02",5.0457,5.0622,4.7412,5.0046,59900.0],["2016-03-03",4.9552,5.0046,4.8729,4.9799,52100.0],["2016-03-04",4.9305,5.0293,4.7906,4.8893,29400.0],["2016-03-07",4.8317,5.021,4.8317,5.0128,49200.0],["2016-03-08",4.9881,4.9963,4.8976,4.914,53300.0],["2016-03-09",4.9058,5.0869,4.8153,4.947,22100.0],["2016-03-10",4.9387,5.0869,4.8153,4.8317,24400.0],["2016-03-11",4.8729,4.947,4.7906,4.8893,31000.0],["2016-03-14",4.8399,4.8976,4.7741,4.7741,16500.0],["2016-03-15",4.7082,4.8646,4.5848,4.6095,36600.0],["2016-03-16",4.6506,4.6918,4.6095,4.6918,23000.0],["2016-03-17",4.6095,4.8646,4.6095,4.807,37500.0],["2016-03-18",4.7988,4.9387,4.7247,4.8729,147200.0],["2016-03-21",4.8235,4.9799,4.7741,4.7988,40400.0],["2016-03-22",4.6872,4.7947,4.6872,4.7285,12300.0],["2016-03-23",4.6955,4.7285,4.6872,4.6872,25000.0],["2016-03-24",4.588,4.836,4.5467,4.8112,19100.0],["2016-03-28",4.8112,4.9104,4.6955,4.7285,25700.0],["2016-03-29",4.8029,4.8691,4.7451,4.8608,48900.0],["2016-03-30",4.8608,4.8608,4.7533,4.7947,20500.0],["2016-03-31",4.7947,4.8525,4.6624,4.712,51800.0],["2016-04-01",4.6707,4.7533,4.6707,4.6707,26100.0],["2016-04-04",4.6459,4.7864,4.6128,4.6376,18100.0],["2016-04-05",4.6293,5.0261,4.5632,4.5963,32800.0],["2016-04-06",4.6293,4.7699,4.6128,4.6955,28000.0],["2016-04-07",4.6624,4.7037,4.4971,4.5136,26100.0],["2016-04-08",4.5467,4.8029,4.5467,4.6045,18800.0],["2016-04-11",4.6459,4.7947,4.6459,4.7285,24200.0],["2016-04-12",4.6955,4.8856,4.6293,4.7368,66100.0],["2016-04-13",4.7368,4.7864,4.6293,4.7037,58800.0],["2016-04-14",4.6872,4.6872,4.5549,4.6541,29600.0],["2016-04-15",4.6128,4.6376,4.5797,4.5963,16700.0],["2016-04-18",4.5963,4.5963,4.5715,4.5797,8100.0],["2016-04-19",4.5963,4.6872,4.5715,4.6459,7900.0],["2016-04-20",5.6379,5.6379,4.6045,4.712,5500.0],["2016-04-21",4.7037,4.7037,4.5053,4.6045,35000.0],["2016-04-22",4.8773,4.9187,4.5963,4.6707,26300.0],["2016-04-25",5.3651,5.3651,4.6293,4.7368,37400.0],["2016-04-26",4.7699,4.836,4.6789,4.7699,50900.0],["2016-04-27",5.0344,5.0344,4.6872,4.712,26000.0],["2016-04-28",4.836,4.836,4.5136,4.5136,36300.0],["2016-04-29",4.5301,4.6624,4.5053,4.5715,39500.0],["2016-05-02",4.588,4.6955,4.5549,4.6955,9700.0],["2016-05-03",4.6459,4.6707,4.588,4.6211,9800.0],["2016-05-04",4.5549,4.6789,4.4971,4.5301,14600.0],["2016-05-05",4.5632,4.5632,4.2904,4.3235,14100.0],["2016-05-06",4.3235,4.3813,4.2821,4.3317,41900.0],["2016-05-09",4.3565,4.3565,4.2408,4.2656,15200.0],["2016-05-10",4.3069,4.4475,4.0507,4.0837,29000.0],["2016-05-11",4.1499,4.3483,4.1085,4.2325,68100.0],["2016-05-12",4.3317,4.3731,4.2739,4.3317,10400.0],["2016-05-13",4.2573,4.3979,4.2573,4.3483,14200.0],["2016-05-16",4.3483,4.6045,4.3483,4.5797,24900.0],["2016-05-17",4.5963,4.6707,4.4227,4.4392,30600.0],["2016-05-18",4.4392,4.4805,4.3483,4.3731,7100.0],["2016-05-19",4.7427,4.751,4.5516,4.5599,13500.0],["2016-05-20",4.6181,4.6513,4.5433,4.6181,32900.0],["2016-05-23",4.5849,4.751,4.5849,4.7011,59700.0],["2016-05-24",4.7094,4.7344,4.5101,4.643,56500.0],["2016-05-25",4.6264,4.942,4.5433,4.7925,46000.0],["2016-05-26",4.859,4.9088,4.8091,4.8091,12900.0],["2016-05-27",4.8008,4.9005,4.8008,4.8506,70100.0],["2016-05-31",4.8673,4.8673,4.6845,4.6928,24600.0],["2016-06-01",4.6679,4.6679,4.6015,4.643,26900.0],["2016-06-02",4.4769,4.6347,4.4769,4.5433,23800.0],["2016-06-03",4.5433,4.5766,4.4852,4.5682,23800.0],["2016-06-06",4.5433,4.7759,4.5433,4.6264,31700.0],["2016-06-07",4.6596,4.7344,4.5849,4.6762,18300.0],["2016-06-08",4.7177,4.8506,4.643,4.6513,54100.0],["2016-06-09",4.6596,4.859,4.5267,4.7925,28200.0],["2016-06-10",4.7676,4.8506,4.6098,4.6762,31900.0],["2016-06-13",4.5932,4.5932,4.1862,4.2111,48900.0],["2016-06-14",4.236,4.236,4.1613,4.1779,30500.0],["2016-06-15",4.2194,4.3108,4.1197,4.1446,30100.0],["2016-06-16",4.1363,4.2028,4.0616,4.1446,24000.0],["2016-06-17",3.9619,4.1696,3.937,4.1446,160000.0],["2016-06-20",4.1446,4.2942,4.128,4.1779,20500.0],["2016-06-21",4.1779,4.2858,4.153,4.2775,30100.0],["2016-06-22",4.2609,4.2609,4.1945,4.2277,17700.0],["2016-06-23",4.2609,4.6181,4.236,4.5516,82600.0],["2016-06-24",4.3357,4.5018,4.1613,4.4603,180900.0],["2016-06-27",4.3772,4.4686,4.0533,4.1363,42300.0],["2016-06-28",4.1363,4.3357,4.1363,4.2277,38100.0],["2016-06-29",4.2858,4.4187,4.2858,4.4104,35900.0],["2016-06-30",4.4437,4.5766,4.4187,4.5516,31400.0],["2016-07-01",4.5849,4.6264,4.5516,4.6098,27500.0],["2016-07-05",4.5682,4.6264,4.3108,4.4603,53900.0],["2016-07-06",4.4603,4.5682,4.3274,4.3938,21000.0],["2016-07-07",4.5267,4.5267,4.3855,4.3938,6900.0],["2016-07-08",4.4686,4.5849,4.4686,4.5766,26600.0],["2016-07-11",4.5766,4.643,4.5599,4.6181,23100.0],["2016-07-12",4.6347,4.8257,4.6264,4.751,29600.0],["2016-07-13",4.7842,4.8839,4.751,4.7593,41600.0],["2016-07-14",4.7759,4.834,4.5932,4.7676,19400.0],["2016-07-15",4.8091,4.8673,4.7427,4.8091,35200.0],["2016-07-18",4.7759,4.8506,4.7094,4.7094,13500.0],["2016-07-19",4.7178,4.7842,4.6845,4.7261,11100.0],["2016-07-20",4.7593,4.8506,4.7593,4.8423,13900.0],["2016-07-21",4.8174,4.9254,4.7344,4.7427,24300.0],["2016-07-22",4.7842,4.8174,4.7344,4.8091,14200.0],["2016-07-25",4.751,4.7759,4.4104,4.427,64700.0],["2016-07-26",4.4437,4.4437,4.3606,4.3772,48900.0],["2016-07-27",4.3938,4.452,4.3606,4.4104,33900.0],["2016-07-28",4.3938,4.3938,4.3025,4.3274,32900.0],["2016-07-29",4.2194,4.3357,4.1945,4.3357,359600.0],["2016-08-01",4.3191,4.4353,4.2443,4.2692,34400.0],["2016-08-02",4.2942,4.3108,4.236,4.2443,23700.0],["2016-08-03",4.2775,4.2775,4.1779,4.2028,32000.0],["2016-08-04",4.3108,4.3191,4.2194,4.2526,15000.0],["2016-08-05",4.2775,4.3855,4.2526,4.3689,17500.0],["2016-08-08",4.4021,4.4353,4.1862,4.2028,63700.0],["2016-08-09",4.1945,4.2942,4.1945,4.2775,12500.0],["2016-08-10",4.3025,4.3772,4.2277,4.2277,13300.0],["2016-08-11",4.2692,4.3689,4.1779,4.2941,54900.0],["2016-08-12",4.2858,4.5849,4.2443,4.5682,98000.0],["2016-08-15",4.5433,4.7344,4.4021,4.4769,74500.0],["2016-08-16",4.4603,4.5766,4.3025,4.3108,58400.0],["2016-08-17",4.4686,4.4686,4.3357,4.3606,22300.0],["2016-08-18",4.5233,4.5901,4.4148,4.5651,30900.0],["2016-08-19",4.5651,4.5651,4.4649,4.5066,29400.0],["2016-08-22",4.4983,4.5066,4.3481,4.3982,14100.0],["2016-08-23",4.515,4.5484,4.3815,4.3898,18800.0],["2016-08-24",4.5066,4.5066,4.4232,4.4315,23600.0],["2016-08-25",4.5734,4.5818,4.3564,4.4315,12400.0],["2016-08-26",4.4816,4.4816,4.3314,4.3898,26900.0],["2016-08-29",4.4148,4.5066,4.3648,4.3898,11600.0],["2016-08-30",4.4148,4.5233,4.3898,4.4733,14600.0],["2016-08-31",4.49,4.5818,4.4649,4.5567,28900.0],["2016-09-01",4.5317,4.5901,4.4649,4.5567,19400.0],["2016-09-02",4.6068,4.7737,4.6068,4.6736,11100.0],["2016-09-06",4.6652,4.757,4.5484,4.6485,35200.0],["2016-09-07",4.8655,4.8739,4.6652,4.6736,28900.0],["2016-09-08",4.6903,4.8739,4.6151,4.7069,32400.0],["2016-09-09",4.8154,4.8238,4.54,4.5734,43100.0],["2016-09-12",4.5484,4.7987,4.5484,4.6736,34500.0],["2016-09-13",4.5818,4.6819,4.515,4.5233,34200.0],["2016-09-14",4.5484,4.8405,4.4816,4.54,34300.0],["2016-09-15",4.5484,4.8405,4.5484,4.7487,38800.0],["2016-09-16",4.9072,4.9907,4.757,4.974,178200.0],["2016-09-19",4.9823,5.0491,4.9072,4.9406,25900.0],["2016-09-20",4.9823,4.9907,4.8989,4.8989,8600.0],["2016-09-21",4.9406,4.9657,4.9156,4.9573,9000.0],["2016-09-22",4.974,5.1409,4.9573,5.0825,29600.0],["2016-09-23",5.0575,5.0741,4.9239,5.0074,47600.0],["2016-09-26",4.9573,4.9907,4.8488,4.9323,13800.0],["2016-09-27",4.974,4.999,4.8071,4.8154,68200.0],["2016-09-28",4.8822,4.9323,4.7487,4.8989,31300.0],["2016-09-29",4.8739,4.8822,4.7987,4.8321,12100.0],["2016-09-30",4.8405,5.0157,4.8405,4.9573,22700.0],["2016-10-03",4.9239,4.9323,4.7821,4.8238,17400.0],["2016-10-04",4.8321,4.8572,4.7236,4.757,13100.0],["2016-10-05",4.7737,4.9657,4.7737,4.8321,16300.0],["2016-10-06",4.8405,4.8905,4.7821,4.8655,5000.0],["2016-10-07",4.8989,5.0825,4.8488,4.8572,18300.0],["2016-10-10",4.8488,5.0074,4.8488,4.9323,22800.0],["2016-10-11",4.8822,4.9907,4.8321,4.8405,21300.0],["2016-10-12",4.8739,4.999,4.8071,4.8822,20000.0],["2016-10-13",4.8572,4.8655,4.7236,4.7403,22400.0],["2016-10-14",4.6151,4.9239,4.6151,4.7403,28600.0],["2016-10-17",4.8071,4.9657,4.7987,4.8405,20400.0],["2016-10-18",4.9657,4.9657,4.7987,4.9239,25000.0],["2016-10-19",4.9239,4.9657,4.8822,4.9657,11400.0],["2016-10-20",4.9657,5.0074,4.757,4.7987,9600.0],["2016-10-21",4.7153,4.9239,4.7153,4.7987,11200.0],["2016-10-24",4.8822,4.8822,4.8405,4.8822,7700.0],["2016-10-25",4.8405,5.0074,4.8405,4.8405,12800.0],["2016-10-26",4.9657,4.9657,4.8822,4.8822,15100.0],["2016-10-27",4.9657,4.9657,4.7987,4.7987,11300.0],["2016-10-28",4.8071,4.8071,4.6318,4.757,12400.0],["2016-10-31",4.757,4.9239,4.757,4.8405,20100.0],["2016-11-01",4.7987,4.9239,4.7987,4.8405,11100.0],["2016-11-02",4.8822,4.9657,4.8822,4.8822,18300.0],["2016-11-03",4.9657,5.0074,4.8822,4.9239,16700.0],["2016-11-04",5.0074,5.0074,4.9657,4.9657,20100.0],["2016-11-07",5.0074,5.0074,4.9657,4.9657,13600.0],["2016-11-08",4.8822,5.0074,4.6736,5.0074,19300.0],["2016-11-09",5.0074,5.1326,4.8822,5.0074,87000.0],["2016-11-10",5.0908,5.2995,4.9239,5.0908,92100.0],["2016-11-11",5.1326,5.5081,5.1326,5.216,111000.0],["2016-11-14",5.2995,5.4247,5.0491,5.3829,52100.0],["2016-11-15",5.3412,5.4747,5.2995,5.2995,23700.0],["2016-11-16",5.2828,5.3829,5.2578,5.3412,31000.0],["2016-11-17",5.3622,5.4459,5.3203,5.3203,18600.0],["2016-11-18",5.3622,5.404,5.3203,5.404,30100.0],["2016-11-21",5.404,5.4459,5.3203,5.404,62400.0],["2016-11-22",5.404,5.4878,5.2784,5.4878,52000.0],["2016-11-23",5.4878,5.5297,5.4459,5.4878,22500.0],["2016-11-25",5.4459,5.4711,5.404,5.4459,12700.0],["2016-11-28",5.4459,5.5297,5.404,5.404,25400.0],["2016-11-29",5.4459,5.5297,5.3622,5.404,14000.0],["2016-11-30",5.4459,5.5297,5.3622,5.404,24000.0],["2016-12-01",5.3622,5.4459,5.3622,5.3622,24700.0],["2016-12-02",5.3203,5.404,5.3203,5.3622,14900.0],["2016-12-05",5.4459,5.5297,5.3622,5.404,71300.0],["2016-12-06",5.4878,5.6973,5.4459,5.6135,47000.0],["2016-12-07",5.6135,5.6973,5.4878,5.4878,56700.0],["2016-12-08",5.6135,5.6135,5.4459,5.5716,46500.0],["2016-12-09",5.6135,5.6973,5.5716,5.6135,37100.0],["2016-12-12",5.6554,5.6554,5.4878,5.5297,36800.0],["2016-12-13",5.5297,5.6135,5.5297,5.6135,14000.0],["2016-12-14",5.4962,5.6219,5.4962,5.5297,18900.0],["2016-12-15",5.6051,5.6805,5.5549,5.5716,46200.0],["2016-12-16",5.7392,5.8649,5.6554,5.7811,108200.0],["2016-12-19",5.6554,5.9905,5.6554,5.9067,38100.0],["2016-12-20",5.9067,5.9067,5.6973,5.7811,26100.0],["2016-12-21",5.8649,5.8649,5.7392,5.7392,8600.0],["2016-12-22",5.4459,5.6135,5.404,5.5297,20900.0],["2016-12-23",5.6135,5.6135,5.5297,5.6135,5900.0],["2016-12-27",5.6554,5.6554,5.404,5.4459,11400.0],["2016-12-28",5.404,5.404,5.1946,5.1946,42200.0],["2016-12-29",5.2365,5.2365,5.1108,5.1946,19600.0],["2016-12-30",5.2784,5.2784,5.1527,5.1527,32500.0],["2017-01-03",5.1108,5.3622,5.027,5.2784,26100.0],["2017-01-04",5.3203,5.5716,5.3203,5.4459,25300.0],["2017-01-05",5.4459,5.4459,5.3203,5.3203,8600.0],["2017-01-06",5.2784,5.4459,5.2784,5.3622,9800.0],["2017-01-09",5.3622,5.4459,5.2365,5.2365,9400.0],["2017-01-10",5.2784,5.5716,5.2784,5.5716,32400.0],["2017-01-11",5.6554,5.6554,5.5716,5.5716,7100.0],["2017-01-12",5.5716,5.5716,5.3203,5.3622,23500.0],["2017-01-13",5.4878,5.6135,5.4459,5.6135,15600.0],["2017-01-17",5.6135,5.7811,5.4459,5.4459,18000.0],["2017-01-18",5.404,5.4459,5.2784,5.3622,10700.0],["2017-01-19",5.3622,5.4459,5.1527,5.1527,11400.0],["2017-01-20",5.1527,5.5297,5.1527,5.404,22500.0],["2017-01-23",5.404,5.5297,5.404,5.4459,6800.0],["2017-01-24",5.4878,5.6135,5.404,5.5716,8600.0],["2017-01-25",5.6135,5.6973,5.5716,5.6135,14200.0],["2017-01-26",5.4878,5.4878,5.4459,5.4459,8500.0],["2017-01-27",5.4878,5.5297,5.4878,5.5297,4600.0],["2017-01-30",5.5297,5.5716,5.4459,5.4459,10600.0],["2017-01-31",5.4878,5.5297,5.4459,5.4878,12300.0],["2017-02-01",5.4878,5.5716,5.4459,5.4459,20700.0],["2017-02-02",5.4878,5.5297,5.404,5.4459,11600.0],["2017-02-03",5.5297,5.5297,5.4459,5.5297,17000.0],["2017-02-06",5.6973,5.6973,5.404,5.404,9600.0],["2017-02-07",5.5716,5.5716,5.3203,5.3622,7900.0],["2017-02-08",5.3622,5.3622,5.2784,5.3203,18900.0],["2017-02-09",5.1946,5.3538,5.1946,5.3203,22300.0],["2017-02-10",5.2365,5.3203,5.1108,5.2784,35200.0],["2017-02-13",5.1527,5.4878,5.1527,5.2784,20700.0],["2017-02-14",5.2784,5.3622,5.2365,5.3203,25800.0],["2017-02-15",5.3622,5.404,5.2784,5.3622,13700.0],["2017-02-16",5.3622,5.4459,5.3622,5.3622,16200.0],["2017-02-17",5.3622,5.4208,5.3622,5.404,26300.0],["2017-02-21",5.4208,5.4459,5.404,5.4459,9600.0],["2017-02-22",5.404,5.5716,5.404,5.5716,3000.0],["2017-02-23",5.5297,5.6973,5.5297,5.6135,58400.0],["2017-02-24",5.6135,5.6973,5.5716,5.6554,38800.0],["2017-02-27",5.6135,5.6805,5.4878,5.5297,17400.0],["2017-02-28",5.5716,5.5716,5.3203,5.3203,38500.0],["2017-03-01",5.4459,5.6135,5.4459,5.6135,19700.0],["2017-03-02",5.5968,5.6554,5.5297,5.5716,10300.0],["2017-03-03",5.5632,5.6135,5.5297,5.6135,12500.0],["2017-03-06",5.6135,5.6135,5.4459,5.4878,11200.0],["2017-03-07",5.4459,5.5297,5.404,5.404,15100.0],["2017-03-08",5.4459,5.4878,5.3538,5.3622,24500.0],["2017-03-09",5.4459,5.4878,5.2784,5.3203,30900.0],["2017-03-10",5.3622,5.4878,5.3622,5.404,19300.0],["2017-03-13",5.404,5.4878,5.2868,5.4459,17000.0],["2017-03-14",5.8649,5.8649,5.5716,5.6135,18800.0],["2017-03-15",5.6554,5.6554,5.5716,5.6135,54700.0],["2017-03-16",5.6554,5.6554,5.5716,5.6135,59000.0],["2017-03-17",5.4878,5.6135,5.404,5.4878,167400.0],["2017-03-20",5.5297,5.6135,5.5297,5.5716,29000.0],["2017-03-21",5.6554,5.6554,5.4459,5.4459,22100.0],["2017-03-22",5.4124,5.5716,5.4124,5.4878,98100.0],["2017-03-23",5.5888,5.6393,5.5888,5.6393,21900.0],["2017-03-24",5.6393,5.6393,5.5973,5.5973,22400.0],["2017-03-27",5.6814,5.9003,5.6814,5.8077,56500.0],["2017-03-28",5.8498,6.1528,5.8498,5.976,72800.0],["2017-03-29",5.976,5.976,5.8666,5.9339,34900.0],["2017-03-30",6.0013,6.2706,5.9339,6.1444,62400.0],["2017-03-31",6.1864,6.2285,6.0602,6.1444,111200.0],["2017-04-03",6.1023,6.2201,6.1023,6.1023,28400.0],["2017-04-04",6.1023,6.1444,6.0181,6.1444,24800.0],["2017-04-05",6.2285,6.3969,5.8918,5.8918,51500.0],["2017-04-06",5.9339,6.0433,5.7235,5.8498,34800.0],["2017-04-07",5.8918,5.976,5.8498,5.8498,6500.0],["2017-04-10",5.9339,5.976,5.8498,5.9339,27000.0],["2017-04-11",6.0181,6.0265,5.8498,5.8498,18300.0],["2017-04-12",5.8498,5.8918,5.7235,5.7656,9300.0],["2017-04-13",5.7656,5.9339,5.7403,5.7656,31100.0],["2017-04-17",5.7235,5.9339,5.7235,5.8918,15600.0],["2017-04-18",5.9339,6.0602,5.9339,5.976,31500.0],["2017-04-19",5.976,6.0181,5.8077,5.8077,15900.0],["2017-04-20",5.8498,5.976,5.8498,5.9339,19700.0],["2017-04-21",5.8918,6.2285,5.8918,6.1444,26400.0],["2017-04-24",6.2285,6.3127,6.1444,6.1864,10400.0],["2017-04-25",6.2285,6.3127,6.2285,6.2706,24400.0],["2017-04-26",6.2706,6.3127,6.1864,6.2285,33400.0],["2017-04-27",6.2285,6.2285,5.8077,5.8498,23200.0],["2017-04-28",5.8498,5.976,5.8498,5.9339,18900.0],["2017-05-01",5.9339,5.976,5.8498,5.8918,17200.0],["2017-05-02",5.8498,5.8918,5.6225,5.8077,15900.0],["2017-05-03",5.8077,5.8918,5.8077,5.8498,13200.0],["2017-05-04",5.8918,5.9339,5.8077,5.8498,28800.0],["2017-05-05",5.8245,5.8498,5.7235,5.7235,10500.0],["2017-05-08",5.7656,5.8498,5.6814,5.7656,29000.0],["2017-05-09",5.6983,5.8077,5.6814,5.7235,9300.0],["2017-05-10",5.7656,5.8077,5.5973,5.5973,15200.0],["2017-05-11",5.5552,5.5972,5.3027,5.3027,37800.0],["2017-05-12",5.2606,5.4289,5.2606,5.3027,34700.0],["2017-05-15",5.3027,5.4289,5.2858,5.3447,18100.0],["2017-05-16",5.5131,5.5131,5.1343,5.1764,13800.0],["2017-05-17",5.1343,5.2606,4.8818,4.9239,36900.0],["2017-05-18",4.9916,5.2877,4.9831,5.2031,19300.0],["2017-05-19",5.1608,5.2877,5.0762,5.2454,36100.0],["2017-05-22",5.2031,5.3723,5.1608,5.33,16300.0],["2017-05-23",5.3723,5.4146,5.2031,5.33,18800.0],["2017-05-24",5.3723,5.3723,5.2031,5.33,12900.0],["2017-05-25",5.3723,5.3723,5.2031,5.2877,10600.0],["2017-05-26",5.2031,5.3723,5.1185,5.33,11500.0],["2017-05-30",5.33,5.5415,5.2962,5.4146,14600.0],["2017-05-31",5.4654,5.4654,5.1185,5.1185,8100.0],["2017-06-01",5.2454,5.2877,5.1608,5.2454,24200.0],["2017-06-02",5.2877,5.5838,5.2877,5.5415,13800.0],["2017-06-05",5.33,5.4569,5.2454,5.2454,7300.0],["2017-06-06",5.2454,5.4569,5.2454,5.4146,7800.0],["2017-06-07",5.4231,5.4992,5.33,5.3723,7200.0],["2017-06-08",5.4569,5.9645,5.4569,5.8376,16100.0],["2017-06-09",5.6092,6.0491,5.6092,5.9645,40200.0],["2017-06-12",6.0491,6.0491,5.8376,5.8799,48200.0],["2017-06-13",5.9645,5.9645,5.8461,5.9222,18700.0],["2017-06-14",5.8376,5.9645,5.753,5.8799,16400.0],["2017-06-15",5.753,6.0491,5.753,5.9222,17700.0],["2017-06-16",5.3723,6.0068,5.3723,5.8799,58300.0],["2017-06-19",5.8376,5.9222,5.8038,5.9222,12600.0],["2017-06-20",5.8799,5.8799,5.753,5.7953,10500.0],["2017-06-21",5.753,5.9645,5.7107,5.7953,70300.0],["2017-06-22",5.7107,5.7953,5.5838,5.7107,46800.0],["2017-06-23",5.7107,5.8291,5.5415,5.7107,165100.0],["2017-06-26",5.6515,5.7953,5.5161,5.7953,10900.0],["2017-06-27",5.7953,5.9222,5.7953,5.9222,3700.0],["2017-06-28",5.9561,6.0068,5.753,5.9645,10700.0],["2017-06-29",5.9222,6.0491,5.8799,5.9645,43400.0],["2017-06-30",5.9645,6.0068,5.8799,5.9645,6800.0],["2017-07-03",5.9222,6.0491,5.9222,6.0491,11800.0],["2017-07-05",6.0068,6.0491,5.9222,5.9222,10500.0],["2017-07-06",5.8799,6.0068,5.8799,5.9222,20300.0],["2017-07-07",6.0068,6.0068,5.8799,5.9222,12800.0],["2017-07-10",5.8799,6.0068,5.8799,5.9222,9500.0],["2017-07-11",5.9645,6.0068,5.8799,6.0068,10600.0],["2017-07-12",6.0068,6.0068,5.8799,5.9222,16700.0],["2017-07-13",5.9645,5.9645,5.8884,5.9645,4200.0],["2017-07-14",5.9222,6.0491,5.8799,5.9222,10100.0],["2017-07-17",5.8799,5.9222,5.8376,5.9222,9600.0],["2017-07-18",5.8376,5.9222,5.7953,5.8799,17600.0],["2017-07-19",5.8799,5.9645,5.8799,5.8799,5800.0],["2017-07-20",5.8376,5.9476,5.8376,5.9222,19300.0],["2017-07-21",6.0914,6.0914,5.8799,5.9222,26400.0],["2017-07-24",5.9645,5.9645,5.8376,5.9222,11700.0],["2017-07-25",5.8799,5.9645,5.7953,5.8799,24700.0],["2017-07-26",5.8799,5.9222,5.8376,5.8376,14400.0],["2017-07-27",5.8376,5.9222,5.8376,5.8376,8000.0],["2017-07-28",5.7953,5.9645,5.7953,5.8799,16700.0],["2017-07-31",5.8461,5.9222,5.7953,5.7953,29000.0],["2017-08-01",5.7953,5.8376,5.7868,5.8376,12900.0],["2017-08-02",5.7953,5.8376,5.753,5.753,23500.0],["2017-08-03",5.753,5.753,5.5838,5.5838,17500.0],["2017-08-04",5.6684,5.6684,5.5415,5.5838,14600.0],["2017-08-07",5.6684,5.6684,5.5838,5.5838,17900.0],["2017-08-08",5.5415,5.5838,5.4146,5.4992,11600.0],["2017-08-09",5.4907,5.4992,5.4146,5.4146,23900.0],["2017-08-10",5.4569,5.4569,5.3723,5.4146,23700.0],["2017-08-11",5.4992,5.4992,5.33,5.33,17700.0],["2017-08-14",5.3385,5.3723,5.33,5.3723,14400.0],["2017-08-15",5.3723,5.4146,5.2877,5.3723,7200.0],["2017-08-16",5.3723,5.4146,5.33,5.3723,13500.0],["2017-08-17",5.2703,5.3978,5.2703,5.2703,33300.0],["2017-08-18",5.1853,5.2703,5.1428,5.2703,42000.0],["2017-08-21",5.3128,5.3128,5.0578,5.1003,21900.0],["2017-08-22",5.1003,5.1428,5.0578,5.1428,12000.0],["2017-08-23",5.1428,5.1428,5.0578,5.0578,16100.0],["2017-08-24",5.1003,5.2278,5.1003,5.1853,37800.0],["2017-08-25",5.1853,5.8653,5.1853,5.8653,76500.0],["2017-08-28",5.7378,5.9928,5.4403,5.9503,65400.0],["2017-08-29",5.9503,6.0778,5.9078,5.9928,48100.0],["2017-08-30",5.6528,5.9928,5.6528,5.8653,32400.0],["2017-08-31",5.8653,5.8653,5.3553,5.4403,39100.0],["2017-09-01",5.3978,5.4828,5.3128,5.4828,14300.0],["2017-09-05",5.4403,5.4828,5.1003,5.1853,46500.0],["2017-09-06",5.1853,5.2703,4.9303,4.9728,27500.0],["2017-09-07",4.9728,5.1428,4.9303,5.1003,23500.0],["2017-09-08",5.1428,5.1428,4.9303,4.9303,28500.0],["2017-09-11",4.8878,5.1428,4.8878,5.1428,31300.0],["2017-09-12",5.1428,5.1853,4.9728,5.0153,42100.0],["2017-09-13",5.0153,5.0578,4.9303,4.9728,55000.0],["2017-09-14",4.9898,4.9898,4.8453,4.9303,75500.0],["2017-09-15",4.9728,5.2703,4.9303,5.1003,139800.0],["2017-09-18",5.1428,5.2703,5.1428,5.2278,54900.0],["2017-09-19",5.1513,5.3553,5.1428,5.3553,47400.0],["2017-09-20",5.2703,5.3553,5.2703,5.3128,29100.0],["2017-09-21",5.2278,5.3978,5.1853,5.3553,19300.0],["2017-09-22",5.2278,5.3553,5.2278,5.3553,15900.0],["2017-09-25",5.2788,5.3128,5.2278,5.2703,5500.0],["2017-09-26",5.2278,5.3553,5.1853,5.3128,6600.0],["2017-09-27",5.3978,5.5678,5.1853,5.5678,40400.0],["2017-09-28",5.5253,5.5678,5.3978,5.4403,20500.0],["2017-09-29",5.5508,5.5678,5.2703,5.3128,15600.0],["2017-10-02",5.3468,5.6528,5.1853,5.6103,33700.0],["2017-10-03",5.5678,5.5678,5.2278,5.2278,45300.0],["2017-10-04",5.2703,5.3978,5.2703,5.3978,12300.0],["2017-10-05",5.3553,5.7803,5.3553,5.6528,31900.0],["2017-10-06",5.4403,5.7378,5.4403,5.6953,19300.0],["2017-10-09",5.4828,5.6103,5.4403,5.5253,9800.0],["2017-10-10",5.6528,5.6953,5.5678,5.6528,11600.0],["2017-10-11",5.6103,5.7378,5.5678,5.6528,12100.0],["2017-10-12",5.6868,5.7803,5.6528,5.7803,21700.0],["2017-10-13",5.7378,5.8228,5.6953,5.6953,8800.0],["2017-10-16",5.7803,5.7888,5.6953,5.7803,19800.0],["2017-10-17",5.6953,5.7803,5.6953,5.7378,10400.0],["2017-10-18",5.7378,5.7803,5.6953,5.6953,13200.0],["2017-10-19",5.7378,5.8228,5.6953,5.8228,7400.0],["2017-10-20",5.8653,5.8653,5.7378,5.8228,14100.0],["2017-10-23",5.7293,5.8228,5.7208,5.7803,12500.0],["2017-10-24",5.7803,5.8653,5.7803,5.7803,12400.0],["2017-10-25",5.6953,5.8653,5.6953,5.8653,9200.0],["2017-10-26",5.7803,5.7803,5.6528,5.7378,12100.0],["2017-10-27",5.6358,5.9503,5.6358,5.9078,26400.0],["2017-10-30",5.7378,5.8653,5.6103,5.6528,7700.0],["2017-10-31",5.7378,5.7378,5.6103,5.6528,16500.0],["2017-11-01",5.6103,5.6528,5.5678,5.5678,9700.0],["2017-11-02",5.6528,5.7378,5.5678,5.7378,10200.0],["2017-11-03",5.7378,5.7378,5.6528,5.6953,20800.0],["2017-11-06",5.6528,5.6528,5.4828,5.5678,12000.0],["2017-11-07",5.5763,5.6528,5.3128,5.3128,8900.0],["2017-11-08",5.2703,5.2703,5.1428,5.1853,28400.0],["2017-11-09",5.1853,5.2703,5.1853,5.1853,11300.0],["2017-11-10",5.2278,5.2703,5.1853,5.2278,4800.0],["2017-11-13",5.2278,5.2278,5.1258,5.2278,10400.0],["2017-11-14",5.1428,5.2703,5.1428,5.2703,6700.0],["2017-11-15",5.1853,5.3128,5.1853,5.2703,26300.0],["2017-11-16",5.2703,5.6953,5.2703,5.6953,12200.0],["2017-11-17",5.5502,5.9771,5.5502,5.9771,139000.0],["2017-11-20",5.9002,5.9771,5.849,5.9771,20900.0],["2017-11-21",5.9771,6.1735,5.8917,5.9344,142300.0],["2017-11-22",5.9771,5.9771,5.8063,5.8063,12200.0],["2017-11-24",5.849,5.849,5.6782,5.7636,6500.0],["2017-11-27",5.8063,5.8917,5.7209,5.8063,25900.0],["2017-11-28",5.8063,5.8149,5.6782,5.8063,32900.0],["2017-11-29",5.7636,5.8917,5.7209,5.7636,18600.0],["2017-11-30",5.849,5.849,5.6782,5.7209,33100.0],["2017-12-01",5.6782,5.6782,5.4904,5.5075,18200.0],["2017-12-04",5.6355,5.6782,5.5502,5.5502,14200.0],["2017-12-05",5.5928,5.5928,5.4648,5.4648,20000.0],["2017-12-06",5.5075,5.5075,5.3794,5.3794,8800.0],["2017-12-07",5.4221,5.5502,5.3794,5.3794,16900.0],["2017-12-08",5.4648,5.4648,5.294,5.294,6800.0],["2017-12-11",5.3367,5.3794,5.2513,5.2513,8600.0],["2017-12-12",5.294,5.5075,5.294,5.294,11500.0],["2017-12-13",5.4221,5.4221,5.2086,5.3794,20100.0],["2017-12-14",5.3794,5.5758,5.294,5.3367,12100.0],["2017-12-15",5.3794,5.7209,5.294,5.4648,94700.0],["2017-12-18",5.5075,5.5928,5.4221,5.4648,18700.0],["2017-12-19",5.5502,5.5502,5.3794,5.4221,9200.0],["2017-12-20",5.5075,5.6782,5.4221,5.5928,5400.0],["2017-12-21",5.6782,5.7209,5.4648,5.5075,16400.0],["2017-12-22",5.3794,5.4221,5.294,5.294,26700.0],["2017-12-26",5.2513,5.3367,5.2513,5.294,7500.0],["2017-12-27",5.3367,5.3367,5.0634,5.0805,48600.0],["2017-12-28",4.9098,5.2086,4.9098,5.2086,37400.0],["2017-12-29",5.1659,5.2086,5.0805,5.0805,50100.0],["2018-01-02",5.1232,5.2513,5.1232,5.1659,25400.0],["2018-01-03",5.1659,5.2086,5.1659,5.2086,13100.0],["2018-01-04",5.2086,5.2086,5.1659,5.2086,10800.0],["2018-01-05",5.2086,5.2513,5.1232,5.2086,9000.0],["2018-01-08",5.2086,5.2513,5.2086,5.2513,3000.0],["2018-01-09",5.2086,5.3794,5.2086,5.2086,8400.0],["2018-01-10",5.2513,5.2513,5.1659,5.2513,4000.0],["2018-01-11",5.2513,5.294,5.2513,5.294,5800.0],["2018-01-12",5.294,5.3367,5.2513,5.3367,9000.0],["2018-01-16",5.3367,5.3794,5.1659,5.2513,13300.0],["2018-01-17",5.2086,5.3794,5.2086,5.3367,6800.0],["2018-01-18",5.294,5.3367,5.2513,5.2513,4700.0],["2018-01-19",5.2513,5.294,5.2086,5.2513,17300.0],["2018-01-22",5.294,5.294,5.2086,5.294,9800.0],["2018-01-23",5.294,5.3367,5.2513,5.3367,6200.0],["2018-01-24",5.2513,5.3794,5.2513,5.2513,9200.0],["2018-01-25",5.3367,5.4221,5.2086,5.2513,18100.0],["2018-01-26",5.4221,5.4221,5.2513,5.3367,50800.0],["2018-01-29",5.3367,5.3367,5.2086,5.2513,12400.0],["2018-01-30",5.2513,5.3367,5.2086,5.3367,9400.0],["2018-01-31",5.3367,5.3367,5.2513,5.2513,9700.0],["2018-02-01",5.2086,5.2086,5.1232,5.2086,17500.0],["2018-02-02",5.1659,5.1659,5.0805,5.0805,18600.0],["2018-02-05",5.0378,5.0378,4.6536,4.6536,35700.0],["2018-02-06",4.5682,4.8671,4.5682,4.8244,33200.0],["2018-02-07",5.0891,5.0891,4.8671,4.9098,11400.0],["2018-02-08",4.9098,5.1061,4.8244,4.8671,25600.0],["2018-02-09",4.9524,4.9951,4.6963,4.8671,18700.0],["2018-02-12",4.8244,4.9951,4.8244,4.9951,12300.0],["2018-02-13",4.9951,5.2086,4.8671,4.9951,18900.0],["2018-02-14",4.9098,5.0634,4.9098,4.9524,33100.0],["2018-02-15",5.1232,5.2086,5.0378,5.0805,14300.0],["2018-02-16",5.0378,5.294,4.9098,4.9951,9300.0],["2018-02-20",4.9524,5.0378,4.9524,5.0378,23900.0],["2018-02-21",5.0805,5.1659,4.8671,4.9524,18000.0],["2018-02-22",5.0208,5.1147,4.9951,5.0378,14500.0],["2018-02-23",4.8244,4.9951,4.8244,4.9951,5300.0],["2018-02-26",4.9951,5.0378,4.9098,4.9951,6100.0],["2018-02-27",5.1147,5.1232,5.0378,5.1232,7700.0],["2018-02-28",5.1232,5.1232,4.8671,4.9098,35000.0],["2018-03-01",4.8671,5.0378,4.8671,4.9524,10700.0],["2018-03-02",5.1232,5.1659,5.0378,5.0805,14900.0],["2018-03-05",5.0805,5.4648,5.0378,5.1232,23300.0],["2018-03-06",5.1659,5.294,5.0805,5.1232,30500.0],["2018-03-07",5.1232,5.3794,5.1232,5.1232,39100.0],["2018-03-08",5.1659,5.2086,5.0378,5.0805,26000.0],["2018-03-09",5.1232,5.2513,5.1232,5.2513,6400.0],["2018-03-12",5.294,5.3367,5.1659,5.294,5000.0],["2018-03-13",5.294,5.3367,5.1232,5.1659,16500.0],["2018-03-14",5.2086,5.5075,5.1232,5.2086,48800.0],["2018-03-15",5.294,5.3794,5.1659,5.1659,24600.0],["2018-03-16",5.294,5.738,5.1659,5.4648,108200.0],["2018-03-19",5.9344,5.9344,5.4648,5.4648,30600.0],["2018-03-20",5.4221,5.7209,5.4221,5.4648,36700.0],["2018-03-21",5.5075,5.5502,5.4648,5.5502,15300.0],["2018-03-22",5.5075,5.5075,5.4648,5.5075,7100.0],["2018-03-23",5.4474,5.4474,5.13,5.2758,59500.0],["2018-03-26",5.3187,5.5332,5.2758,5.4045,22400.0],["2018-03-27",5.4903,5.6018,5.3616,5.3616,37100.0],["2018-03-28",5.4045,5.8763,5.3187,5.3616,24300.0],["2018-03-29",5.4474,5.4903,5.3616,5.4474,15000.0],["2018-04-02",5.4903,5.4903,5.2758,5.3187,18500.0],["2018-04-03",5.4045,5.5332,5.4045,5.4045,20400.0],["2018-04-04",5.4045,5.5332,5.4045,5.4474,7900.0],["2018-04-05",5.5332,5.5332,5.2329,5.2329,23100.0],["2018-04-06",5.2329,5.4903,5.2329,5.3616,16400.0],["2018-04-09",5.3616,5.5332,5.2329,5.2758,20800.0],["2018-04-10",5.3187,5.4903,5.3187,5.4045,16300.0],["2018-04-11",5.3616,5.5761,5.3616,5.4903,28200.0],["2018-04-12",5.4646,5.619,5.4474,5.4903,59600.0],["2018-04-13",5.4903,5.5761,5.4731,5.5332,29600.0],["2018-04-16",5.4903,5.4903,5.4045,5.4474,19700.0],["2018-04-17",5.4903,5.5332,5.4903,5.4903,24700.0],["2018-04-18",5.4903,5.5332,5.4474,5.4903,19900.0],["2018-04-19",5.5332,5.5332,5.4903,5.4903,39700.0],["2018-04-20",5.4474,5.5761,5.4388,5.4903,36100.0],["2018-04-23",5.3616,5.3616,5.1043,5.1901,47900.0],["2018-04-24",5.1901,5.2329,5.0185,5.0185,54600.0],["2018-04-25",5.0614,5.1472,5.0185,5.0614,52000.0],["2018-04-26",5.0185,5.1128,5.0185,5.0614,31900.0],["2018-04-27",4.9756,5.2758,4.9756,5.2329,81200.0],["2018-04-30",5.2329,5.4903,5.2329,5.4474,49300.0],["2018-05-01",5.4474,5.4903,5.4474,5.4903,3800.0],["2018-05-02",5.4303,5.4903,5.3616,5.3616,31000.0],["2018-05-03",5.4045,5.4903,5.4045,5.4903,19300.0],["2018-05-04",5.4474,5.516,5.4474,5.4903,30100.0],["2018-05-07",5.4903,5.619,5.4903,5.4903,124100.0],["2018-05-08",5.4045,5.5675,5.4045,5.4903,47400.0],["2018-05-09",5.5332,5.5332,5.4474,5.4474,28100.0],["2018-05-10",5.4045,5.4903,5.4045,5.4903,5000.0],["2018-05-11",5.4903,5.5761,5.4474,5.4903,23700.0],["2018-05-14",5.4903,5.5589,5.4474,5.4474,20900.0],["2018-05-15",5.4903,5.5332,5.4045,5.4731,31000.0],["2018-05-16",5.4903,5.8334,5.4903,5.6619,92900.0],["2018-05-17",5.7048,5.7906,5.619,5.7048,70300.0],["2018-05-18",5.7781,5.8212,5.6918,5.7177,85500.0],["2018-05-21",5.735,5.8212,5.6487,5.735,45400.0],["2018-05-22",5.6918,5.7781,5.6487,5.6487,63200.0],["2018-05-23",5.6056,5.8039,5.6056,5.735,90400.0],["2018-05-24",5.6918,5.8212,5.6918,5.735,224600.0],["2018-05-25",5.6918,5.8212,5.6918,5.8212,97900.0],["2018-05-29",5.735,5.8212,5.735,5.8212,94000.0],["2018-05-30",5.8212,5.8212,5.735,5.735,64400.0],["2018-05-31",5.7781,5.7781,5.6918,5.6918,54700.0],["2018-06-01",5.6918,5.7781,5.6487,5.7781,82000.0],["2018-06-04",5.7781,5.8212,5.6918,5.6918,148200.0],["2018-06-05",5.6918,5.8212,5.6918,5.7781,52700.0],["2018-06-06",5.735,5.8212,5.5625,5.5625,95900.0],["2018-06-07",5.5625,5.735,5.5625,5.6487,44100.0],["2018-06-08",5.6918,5.7781,5.5625,5.6056,37700.0],["2018-06-11",5.6056,5.7781,5.5625,5.6487,35000.0],["2018-06-12",5.6487,5.8212,5.6056,5.6918,61400.0],["2018-06-13",5.6918,5.735,5.6918,5.6918,59700.0],["2018-06-14",5.735,5.8212,5.5625,5.5625,108400.0],["2018-06-15",5.6918,5.735,5.5625,5.6487,93300.0],["2018-06-18",5.6056,5.8212,5.6056,5.6918,64400.0],["2018-06-19",5.6918,5.8212,5.6918,5.735,83500.0],["2018-06-20",5.7781,5.8212,5.7177,5.7781,99300.0],["2018-06-21",5.735,5.9074,5.735,5.735,113600.0],["2018-06-22",5.7781,5.9506,5.7608,5.8643,397700.0],["2018-06-25",5.7781,5.9074,5.6487,5.7781,62500.0],["2018-06-26",5.7781,5.9506,5.7781,5.8643,83000.0],["2018-06-27",5.8643,5.9506,5.8471,5.8643,39700.0],["2018-06-28",5.8643,5.9506,5.8643,5.9074,40200.0],["2018-06-29",5.8643,5.9506,5.7781,5.8643,81500.0],["2018-07-02",5.9074,6.0368,5.9074,6.0368,154300.0],["2018-07-03",6.0368,6.0799,5.9506,5.9937,90400.0],["2018-07-05",6.0368,6.0799,5.9506,5.9937,89200.0],["2018-07-06",6.0368,6.123,6.0282,6.0799,63100.0],["2018-07-09",6.0799,6.0799,5.9074,5.9937,93000.0],["2018-07-10",6.0799,6.123,5.9074,5.9074,72000.0],["2018-07-11",6.0195,6.0368,5.9074,5.9506,64300.0],["2018-07-12",6.0368,6.0368,5.9074,5.9506,26300.0],["2018-07-13",5.9506,6.0368,5.9074,6.0368,39700.0],["2018-07-16",6.0368,6.0368,5.9074,5.9937,21800.0],["2018-07-17",5.9937,5.9937,5.9074,5.9074,31600.0],["2018-07-18",5.9074,5.9506,5.9074,5.9074,19600.0],["2018-07-19",5.9074,5.9506,5.9074,5.9074,18500.0],["2018-07-20",5.8643,5.9506,5.8643,5.9074,22100.0],["2018-07-23",5.8643,5.9506,5.8643,5.9506,22500.0],["2018-07-24",5.9074,5.9506,5.9074,5.9074,34800.0],["2018-07-25",5.9074,5.9506,5.8643,5.8643,32900.0],["2018-07-26",5.9074,5.9506,5.8643,5.9074,36000.0],["2018-07-27",5.8643,5.9074,5.7781,5.8212,67100.0],["2018-07-30",5.7781,5.9506,5.7781,5.8212,59600.0],["2018-07-31",5.8643,5.9506,5.8212,5.8643,42000.0],["2018-08-01",5.8212,5.8643,5.6918,5.7781,77700.0],["2018-08-02",5.7953,5.9074,5.735,5.8212,184200.0],["2018-08-03",5.7781,5.9247,5.5194,5.5625,56600.0],["2018-08-06",5.6056,5.8212,5.5625,5.6056,49900.0],["2018-08-07",5.8643,5.8643,5.5625,5.6918,31600.0],["2018-08-08",5.6487,5.6918,5.5625,5.5625,14300.0],["2018-08-09",5.5625,5.9333,5.5194,5.7781,140500.0],["2018-08-10",5.8212,5.9074,5.6487,5.735,67500.0],["2018-08-13",5.7781,5.8643,5.6746,5.6918,62900.0],["2018-08-14",5.6918,5.7781,5.6918,5.735,57200.0],["2018-08-15",5.7781,5.7781,5.6056,5.6487,47000.0],["2018-08-16",5.6487,5.7608,5.6056,5.6487,148900.0],["2018-08-17",5.6357,5.7224,5.6357,5.7051,62000.0],["2018-08-20",5.7658,5.7658,5.6357,5.6791,56000.0],["2018-08-21",5.7224,5.7224,5.6357,5.7224,55800.0],["2018-08-22",5.7658,5.7658,5.6791,5.7224,74100.0],["2018-08-23",5.7224,5.7224,5.6357,5.7224,59300.0],["2018-08-24",5.6791,5.7658,5.5924,5.6791,102500.0],["2018-08-27",5.6357,5.7658,5.6357,5.6357,63100.0],["2018-08-28",5.6791,5.6964,5.549,5.5924,53100.0],["2018-08-29",5.5924,5.7224,5.549,5.6357,148300.0],["2018-08-30",5.549,5.6791,5.549,5.5924,45300.0],["2018-08-31",5.6357,5.7224,5.549,5.6357,199900.0],["2018-09-04",5.5924,5.6791,5.549,5.6357,110500.0],["2018-09-05",5.6357,5.7224,5.5924,5.6791,92300.0],["2018-09-06",5.6357,5.7224,5.5924,5.7224,60800.0],["2018-09-07",5.7224,5.7658,5.6357,5.7224,109900.0],["2018-09-10",5.7224,5.8525,5.575,5.7658,157400.0],["2018-09-11",5.7658,5.8091,5.7051,5.7224,137200.0],["2018-09-12",5.7658,5.8091,5.6791,5.6791,88500.0],["2018-09-13",5.6791,5.8091,5.5924,5.6791,110500.0],["2018-09-14",5.6791,5.8525,5.6617,5.6791,68500.0],["2018-09-17",5.6791,5.7658,5.6357,5.6791,83700.0],["2018-09-18",5.7224,5.8091,5.6791,5.7224,67100.0],["2018-09-19",5.7658,5.7658,5.6791,5.6791,78700.0],["2018-09-20",5.6791,5.8525,5.6791,5.7224,92200.0],["2018-09-21",5.6357,5.8091,5.3756,5.5057,263600.0],["2018-09-24",5.549,5.7918,5.549,5.7224,60300.0],["2018-09-25",5.7224,5.7224,5.5924,5.5924,112000.0],["2018-09-26",5.6357,5.7224,5.6357,5.6791,64900.0],["2018-09-27",5.7224,5.7658,5.6791,5.7224,76800.0],["2018-09-28",5.7224,5.7224,5.6357,5.6791,22100.0],["2018-10-01",5.6617,5.6791,5.5317,5.6184,25500.0],["2018-10-02",5.653,5.6617,5.5663,5.6444,71600.0],["2018-10-03",5.6964,5.6964,5.4536,5.6097,46500.0],["2018-10-04",5.5837,5.653,5.4276,5.4276,91400.0],["2018-10-05",5.4536,5.4536,5.3756,5.3929,17100.0],["2018-10-08",5.4016,5.471,5.3583,5.4536,15500.0],["2018-10-09",5.4276,5.5577,5.3929,5.4189,25000.0],["2018-10-10",5.4103,5.4623,5.3409,5.3496,18400.0],["2018-10-11",5.3322,5.3583,5.0808,5.0808,34400.0],["2018-10-12",5.0895,5.1762,5.0461,5.1242,68800.0],["2018-10-15",5.0808,5.2282,5.0375,5.1155,31200.0],["2018-10-16",5.1068,5.2195,5.1068,5.1935,16500.0],["2018-10-17",5.1588,5.1935,5.1242,5.1242,19600.0],["2018-10-18",5.1588,5.1588,5.0461,5.0808,18900.0],["2018-10-19",5.0375,5.0895,5.0375,5.0548,20400.0],["2018-10-22",5.0375,5.0895,5.0375,5.0375,20000.0],["2018-10-23",5.0028,5.0808,4.9594,5.0114,19200.0],["2018-10-24",5.0028,5.0375,4.8207,4.838,19800.0],["2018-10-25",4.838,5.1328,4.838,5.0895,33000.0],["2018-10-26",5.0895,5.1762,4.9508,5.1415,23900.0],["2018-10-29",5.1675,5.1849,5.0114,5.1415,20400.0],["2018-10-30",5.1588,5.2455,5.0808,5.2022,21000.0],["2018-10-31",5.2716,5.2889,5.1068,5.1068,46600.0],["2018-11-01",5.1155,5.3756,5.1155,5.3236,18400.0],["2018-11-02",5.3669,5.3669,5.1155,5.1588,20200.0],["2018-11-05",5.1675,5.2802,5.0721,5.1068,15500.0],["2018-11-06",5.0114,5.1502,5.0114,5.1068,10200.0],["2018-11-07",5.1415,5.1762,5.0548,5.1762,14200.0],["2018-11-08",5.0114,5.1328,5.0114,5.0981,4300.0],["2018-11-09",4.9941,5.0461,4.8987,4.9854,24600.0],["2018-11-12",4.9854,5.0028,4.9074,4.9074,24100.0],["2018-11-13",4.9074,5.0114,4.9074,5.0114,8400.0],["2018-11-14",5.0375,5.0375,4.9681,4.9854,16400.0],["2018-11-15",4.9421,5.1935,4.9421,5.0201,13200.0],["2018-11-16",5.0594,5.1466,4.9547,4.9634,25400.0],["2018-11-19",4.8675,4.9198,4.8064,4.8238,21900.0],["2018-11-20",4.8151,4.9285,4.8064,4.8064,10000.0],["2018-11-21",4.85,4.9285,4.85,4.9285,11000.0],["2018-11-23",4.8849,5.3472,4.8849,5.103,10800.0],["2018-11-26",5.1117,5.1117,4.9024,4.9024,18600.0],["2018-11-27",4.85,5.0506,4.85,4.9896,42900.0],["2018-11-28",4.8587,5.0332,4.7366,4.9634,23600.0],["2018-11-29",4.9198,5.0245,4.9024,4.946,19100.0],["2018-11-30",4.8936,5.0245,4.7802,4.7802,27200.0],["2018-12-03",4.7628,5.0681,4.7628,4.9024,21600.0],["2018-12-04",4.8587,5.0158,4.7366,4.7802,37300.0],["2018-12-06",4.7541,4.8064,4.5883,4.6232,27000.0],["2018-12-07",4.597,4.6843,4.5185,4.5273,28100.0],["2018-12-10",4.536,4.7017,4.4749,4.6145,15300.0],["2018-12-11",4.6668,4.7541,4.6668,4.7104,8100.0],["2018-12-12",4.7802,4.789,4.7017,4.7802,20600.0],["2018-12-13",4.7453,4.8151,4.7104,4.7192,14100.0],["2018-12-14",4.7192,4.7541,4.6058,4.6058,12200.0],["2018-12-17",4.6407,4.7104,4.4836,4.5011,34000.0],["2018-12-18",4.5796,4.85,4.5796,4.7104,36500.0],["2018-12-19",4.7366,4.7977,4.6581,4.7192,28200.0],["2018-12-20",4.7366,4.7628,4.6058,4.6581,29600.0],["2018-12-21",4.7017,4.8587,4.379,4.379,125800.0],["2018-12-24",4.3702,4.6668,4.3702,4.6232,31200.0],["2018-12-26",4.5883,4.8238,4.536,4.7366,42000.0],["2018-12-27",4.6581,4.7977,4.6058,4.6843,37900.0],["2018-12-28",4.6319,4.9285,4.6232,4.8064,24000.0],["2018-12-31",4.8587,5.0681,4.8587,4.8762,41800.0],["2019-01-02",4.8762,4.9111,4.85,4.9111,6100.0],["2019-01-03",4.8849,4.8936,4.7977,4.8151,14100.0],["2019-01-04",4.8762,5.0943,4.85,4.9547,34000.0],["2019-01-07",4.9547,5.1117,4.9547,5.103,25900.0],["2019-01-08",5.1117,5.1117,4.8587,5.0594,9900.0],["2019-01-09",5.0855,5.1902,5.0419,5.103,10000.0],["2019-01-10",5.0506,5.0943,4.9983,5.0332,9800.0],["2019-01-11",4.9983,5.0332,4.6668,4.9372,10900.0],["2019-01-14",4.8762,4.9634,4.8326,4.9024,20600.0],["2019-01-15",4.8762,5.007,4.8151,4.8849,12900.0],["2019-01-16",4.8413,4.8849,4.7802,4.8151,11300.0],["2019-01-17",4.7977,4.9372,4.7977,4.8762,31200.0],["2019-01-18",4.8675,4.9285,4.7977,4.8151,22900.0],["2019-01-22",4.7628,5.1815,4.7628,4.9111,26600.0],["2019-01-23",4.9634,5.2164,4.8675,5.2077,81100.0],["2019-01-24",5.1815,5.1815,5.0332,5.103,14600.0],["2019-01-25",5.1204,5.1553,5.0681,5.1379,21400.0],["2019-01-28",5.0855,5.0855,4.9809,5.0245,11000.0],["2019-01-29",5.0332,5.103,5.0158,5.0245,26900.0],["2019-01-30",5.0419,5.1728,5.0245,5.164,71700.0],["2019-01-31",5.1379,5.2862,5.1379,5.1902,45100.0],["2019-02-01",5.2338,5.2949,5.1989,5.2077,14700.0],["2019-02-04",5.3211,5.356,5.2338,5.356,46000.0],["2019-02-05",5.3996,5.3996,5.2774,5.2774,30600.0],["2019-02-06",5.2862,5.3734,5.2774,5.3211,19400.0],["2019-02-07",5.3211,5.4083,5.3211,5.3647,16000.0],["2019-02-08",5.4083,5.4083,5.3036,5.3036,41100.0],["2019-02-11",5.3559,5.4083,5.3211,5.3298,12600.0],["2019-02-12",5.417,5.4781,5.3298,5.4083,22300.0],["2019-02-13",5.4519,5.4868,5.3996,5.4519,10700.0],["2019-02-14",5.4606,5.4955,5.4345,5.4345,26400.0],["2019-02-15",5.4694,5.5828,5.4606,5.513,25600.0],["2019-02-19",5.5566,5.5828,5.4345,5.4868,105000.0],["2019-02-20",5.4781,5.5828,5.4345,5.4345,72900.0],["2019-02-21",5.4606,5.4955,5.4606,5.4955,10700.0],["2019-02-22",5.5217,5.5217,5.4694,5.4955,25700.0],["2019-02-25",5.4955,5.5915,5.417,5.4519,21800.0],["2019-02-26",5.4955,5.4955,5.4606,5.4606,5800.0],["2019-02-27",5.4606,5.4868,5.417,5.4345,3600.0],["2019-02-28",5.3211,5.417,5.3123,5.3472,13700.0],["2019-03-01",5.3734,5.3734,5.2164,5.3211,13700.0],["2019-03-04",5.2949,5.3472,5.164,5.1989,20200.0],["2019-03-05",5.0943,5.3385,5.0943,5.2687,6600.0],["2019-03-06",5.2426,5.2774,5.0855,5.0855,10300.0],["2019-03-07",5.0332,5.1466,5.0158,5.1379,14700.0],["2019-03-08",5.1117,5.1117,5.0158,5.0332,11800.0],["2019-03-11",5.0332,5.0594,5.0245,5.0594,8500.0],["2019-03-12",5.0506,5.103,5.0506,5.0681,5900.0],["2019-03-13",5.0768,5.1379,5.0594,5.1379,43500.0],["2019-03-14",5.1379,5.4345,5.1379,5.417,17000.0],["2019-03-15",5.4519,5.4955,5.2338,5.4519,113400.0],["2019-03-18",5.4606,5.4955,5.3908,5.4519,25400.0],["2019-03-19",5.4519,5.5391,5.4519,5.4694,45400.0],["2019-03-20",5.4694,5.5566,5.4694,5.4868,75000.0],["2019-03-21",5.4868,5.5828,5.4781,5.4781,94300.0],["2019-03-22",5.5,5.5088,5.4386,5.4474,73500.0],["2019-03-25",5.4474,5.5263,5.4474,5.5175,7000.0],["2019-03-26",5.5263,5.5351,5.5175,5.5175,24700.0],["2019-03-27",5.5263,5.5439,5.5,5.5175,122700.0],["2019-03-28",5.5263,5.5351,5.5088,5.5351,21000.0],["2019-03-29",5.5263,5.614,5.5263,5.5526,55800.0],["2019-04-01",5.5702,5.6053,5.5526,5.5614,89500.0],["2019-04-02",5.5439,5.5702,5.5351,5.5702,11000.0],["2019-04-03",5.5702,5.5877,5.5439,5.5614,78300.0],["2019-04-04",5.5614,5.614,5.5614,5.579,27200.0],["2019-04-05",5.5614,5.579,5.5526,5.5702,14200.0],["2019-04-08",5.5614,5.5877,5.5439,5.5526,10500.0],["2019-04-09",5.5439,5.5702,5.5,5.5,51600.0],["2019-04-10",5.5088,5.5526,5.4737,5.4737,22100.0],["2019-04-11",5.4825,5.579,5.4825,5.5702,63200.0],["2019-04-12",5.5614,5.5702,5.5263,5.5439,18600.0],["2019-04-15",5.5263,5.5702,5.5175,5.5614,23400.0],["2019-04-16",5.5702,5.5965,5.5614,5.5702,24000.0],["2019-04-17",5.5614,5.6053,5.5526,5.5877,16700.0],["2019-04-18",5.5614,5.614,5.4825,5.4825,15400.0],["2019-04-22",5.4825,5.5,5.2807,5.2807,16800.0],["2019-04-23",5.2544,5.3684,5.2544,5.3246,27800.0],["2019-04-24",5.3509,5.3772,5.3333,5.3421,6700.0],["2019-04-25",5.3246,5.4386,5.1491,5.1579,15200.0],["2019-04-26",5.1579,5.193,5.0965,5.1053,15100.0],["2019-04-29",5.0965,5.2193,5.0965,5.2105,10100.0],["2019-04-30",5.2105,5.2105,4.9123,5.0,30900.0],["2019-05-01",5.0,5.0,4.8333,4.8684,20400.0],["2019-05-02",4.8684,4.8684,4.8158,4.8597,10700.0],["2019-05-03",4.8333,4.8421,4.7807,4.8246,10200.0],["2019-05-06",4.8246,5.0702,4.8246,4.9649,14200.0],["2019-05-07",5.1754,5.2632,5.0175,5.0702,27100.0],["2019-05-08",5.2018,5.2544,5.0877,5.114,30500.0],["2019-05-09",5.114,5.1667,5.114,5.1667,10400.0],["2019-05-10",5.1667,5.2105,5.1579,5.1842,23000.0],["2019-05-13",5.1579,5.2193,5.1579,5.193,21200.0],["2019-05-14",5.1842,5.2719,5.1842,5.2544,23900.0],["2019-05-15",5.193,5.3772,5.193,5.3772,13700.0],["2019-05-16",5.4298,5.5175,5.4298,5.4649,11500.0],["2019-05-17",5.3943,5.4384,5.3943,5.4208,12900.0],["2019-05-20",5.4208,5.4561,5.4208,5.4473,6100.0],["2019-05-21",5.4561,5.5444,5.4384,5.5002,12000.0],["2019-05-22",5.5002,5.5002,5.4384,5.4914,19900.0],["2019-05-23",5.4473,5.4473,5.4119,5.4119,20700.0],["2019-05-24",5.4914,5.4914,5.4119,5.4561,13000.0],["2019-05-28",5.4737,5.4737,5.4384,5.4384,10400.0],["2019-05-29",5.4296,5.4737,5.4296,5.4296,25100.0],["2019-05-30",5.4296,5.4737,5.4208,5.4649,28200.0],["2019-05-31",5.4031,5.4296,5.3413,5.3413,22900.0],["2019-06-03",5.3413,5.4119,5.3413,5.3678,28700.0],["2019-06-04",5.4208,5.5179,5.4031,5.5179,22300.0],["2019-06-05",5.5002,5.5179,5.4473,5.4649,20900.0],["2019-06-06",5.4649,5.4826,5.4384,5.4473,14300.0],["2019-06-07",5.4561,5.5444,5.4561,5.5179,16300.0],["2019-06-10",5.5002,5.5973,5.5002,5.5444,22100.0],["2019-06-11",5.5355,5.5885,5.4826,5.5179,18900.0],["2019-06-12",5.5179,5.5355,5.5091,5.5355,8400.0],["2019-06-13",5.5709,5.6327,5.5179,5.6327,12800.0],["2019-06-14",5.6327,5.6591,5.5709,5.6238,28900.0],["2019-06-17",5.6062,5.7651,5.5709,5.7209,30400.0],["2019-06-18",5.7121,5.7739,5.7121,5.7563,30300.0],["2019-06-19",5.7651,5.7827,5.6591,5.7121,24300.0],["2019-06-20",5.6415,5.668,5.4914,5.5973,19800.0],["2019-06-21",5.5267,5.615,5.4914,5.6062,55800.0],["2019-06-24",5.5885,5.7739,5.4737,5.5532,27000.0],["2019-06-25",5.5267,5.6062,5.4914,5.5885,14900.0],["2019-06-26",5.4826,5.5885,5.4031,5.4473,15200.0],["2019-06-27",5.4208,5.615,5.3766,5.615,31900.0],["2019-06-28",5.5797,5.6327,5.2972,5.562,163200.0],["2019-07-01",5.5532,5.615,5.5444,5.5444,10500.0],["2019-07-02",5.5444,5.5797,5.2972,5.2972,12000.0],["2019-07-03",5.3413,5.5709,5.3413,5.562,6900.0],["2019-07-05",5.5532,5.5797,5.4914,5.562,12000.0],["2019-07-08",5.5973,5.6415,5.5532,5.5709,9800.0],["2019-07-09",5.4826,5.6238,5.4737,5.5709,12700.0],["2019-07-10",5.5797,5.6591,5.4914,5.5885,23300.0],["2019-07-11",5.6327,5.6327,5.5532,5.615,12500.0],["2019-07-12",5.5973,5.7033,5.5973,5.6327,21200.0],["2019-07-15",5.5267,5.6327,5.5267,5.5973,11100.0],["2019-07-16",5.5355,5.6415,5.5355,5.5973,6900.0],["2019-07-17",5.7474,5.7474,5.5267,5.5797,17300.0],["2019-07-18",5.6591,5.7386,5.5973,5.6415,7100.0],["2019-07-19",5.5709,5.6503,5.5267,5.5532,10600.0],["2019-07-22",5.615,5.6327,5.562,5.5709,9000.0],["2019-07-23",5.5444,5.5973,5.5444,5.562,22300.0],["2019-07-24",5.5355,5.871,5.5355,5.7474,54400.0],["2019-07-25",5.7916,5.871,5.7474,5.7827,9600.0],["2019-07-26",5.8181,5.9946,5.7651,5.8004,10900.0],["2019-07-29",5.8799,5.9152,5.8534,5.9063,10100.0],["2019-07-30",5.9152,6.1712,5.9152,6.1006,23700.0],["2019-07-31",6.0829,6.1535,6.0299,6.0299,55700.0],["2019-08-01",6.0211,6.0741,5.9593,5.9593,21400.0],["2019-08-02",5.924,5.977,5.8799,5.8975,7800.0],["2019-08-05",5.8799,5.8799,5.7386,5.7386,13300.0],["2019-08-06",5.6945,5.924,5.6591,5.7386,12100.0],["2019-08-07",5.7651,6.0564,5.7209,5.9152,14000.0],["2019-08-08",5.871,5.9505,5.7916,5.7916,23500.0],["2019-08-09",5.7651,5.7651,5.7474,5.7474,10900.0],["2019-08-12",5.7121,5.8445,5.7121,5.7386,14400.0],["2019-08-13",5.7386,5.8534,5.7386,5.8534,3300.0],["2019-08-14",5.8092,5.8092,5.7563,5.7651,15100.0],["2019-08-15",5.8004,5.8534,5.7827,5.7916,12900.0],["2019-08-16",5.8538,6.0225,5.8093,5.8893,16700.0],["2019-08-19",5.9781,5.9781,5.8804,5.9337,8000.0],["2019-08-20",5.987,6.2179,5.9426,6.0581,40700.0],["2019-08-21",6.1735,6.2002,6.0136,6.0136,31600.0],["2019-08-22",6.0669,6.1025,5.8626,5.8626,49600.0],["2019-08-23",5.8715,5.9692,5.8182,5.8538,45900.0],["2019-08-26",5.9337,6.1202,5.8893,6.0403,19600.0],["2019-08-27",6.1114,6.1469,5.9959,6.0936,23400.0],["2019-08-28",6.0936,6.138,6.0492,6.1114,22800.0],["2019-08-29",6.1735,6.1735,6.0669,6.0669,25600.0],["2019-08-30",6.1291,6.2091,6.0936,6.1647,21900.0],["2019-09-03",6.1735,6.2002,6.0581,6.0758,27500.0],["2019-09-04",6.138,6.138,6.0403,6.0847,15500.0],["2019-09-05",6.1202,6.2179,6.0847,6.2091,24000.0],["2019-09-06",6.2091,6.2091,6.1647,6.1735,8300.0],["2019-09-09",6.2091,6.44,6.2002,6.4311,87600.0],["2019-09-10",6.4311,6.7953,6.2446,6.7598,84300.0],["2019-09-11",6.8397,6.9286,6.5288,6.6887,66900.0],["2019-09-12",6.6887,6.7154,6.2357,6.2446,57700.0],["2019-09-13",6.3157,6.6799,6.3157,6.3512,43600.0],["2019-09-16",6.3867,6.6621,6.3867,6.591,39300.0],["2019-09-17",6.6354,6.6532,6.5466,6.5821,32500.0],["2019-09-18",6.5821,6.6088,6.5111,6.5111,26000.0],["2019-09-19",6.5022,6.5466,6.1469,6.1824,36600.0],["2019-09-20",6.4134,6.4667,6.2624,6.4045,100300.0],["2019-09-23",6.4844,6.6621,6.4844,6.6443,56100.0],["2019-09-24",6.6532,6.7154,6.4578,6.4933,43700.0],["2019-09-25",6.5644,6.6443,6.5022,6.5733,15600.0],["2019-09-26",6.6177,6.6266,6.4134,6.4223,45900.0],["2019-09-27",6.4755,6.4844,6.3778,6.4045,38900.0],["2019-09-30",6.4045,6.5377,6.369,6.4667,48200.0],["2019-10-01",6.5288,6.5288,6.369,6.369,20700.0],["2019-10-02",6.3778,6.4223,6.3423,6.4134,19900.0],["2019-10-03",6.369,6.4134,6.3334,6.3778,9400.0],["2019-10-04",6.3157,6.4489,6.2268,6.3956,16600.0],["2019-10-07",6.4045,6.5288,6.3512,6.4667,23000.0],["2019-10-08",6.3956,6.4578,6.2979,6.3245,7200.0],["2019-10-09",6.4045,6.6088,6.2624,6.5555,26000.0],["2019-10-10",6.6088,6.6443,6.3867,6.52,25100.0],["2019-10-11",6.6088,6.6088,6.4045,6.4045,25100.0],["2019-10-14",6.4134,6.4223,6.2801,6.3956,8800.0],["2019-10-15",6.3956,6.5377,6.3601,6.5377,14100.0],["2019-10-16",6.4844,6.4844,6.3956,6.4578,15000.0],["2019-10-17",6.3512,6.5466,6.3512,6.5022,22500.0],["2019-10-18",6.4578,6.5466,6.369,6.4844,13800.0],["2019-10-21",6.5022,6.6088,6.4933,6.6088,34400.0],["2019-10-22",6.5733,6.6177,6.5022,6.5644,7100.0],["2019-10-23",6.5999,6.6088,6.4933,6.5555,10300.0],["2019-10-24",6.4578,6.6621,6.4578,6.6088,173100.0],["2019-10-25",6.5555,6.6266,6.4933,6.4933,9300.0],["2019-10-28",6.4311,6.5288,6.3601,6.5022,21600.0],["2019-10-29",6.44,6.5111,6.369,6.4667,16100.0],["2019-10-30",6.44,6.4933,6.3601,6.4844,17800.0],["2019-10-31",6.3867,6.5288,6.3867,6.5288,22600.0],["2019-11-01",6.5288,6.5821,6.5111,6.5821,20300.0],["2019-11-04",6.591,6.591,6.4489,6.4489,11900.0],["2019-11-05",6.4844,6.52,6.4311,6.5022,18800.0],["2019-11-06",6.4311,6.5644,6.4311,6.4755,18300.0],["2019-11-07",6.4755,6.6266,6.4045,6.5821,68500.0],["2019-11-08",6.591,6.8486,6.5555,6.822,274400.0],["2019-11-11",6.8397,6.973,6.8131,6.9641,88200.0],["2019-11-12",6.973,7.0885,6.9197,7.044,91700.0],["2019-11-13",7.0263,7.0618,6.9463,7.0174,76700.0],["2019-11-14",7.0529,7.1506,7.0529,7.1062,112800.0],["2019-11-15",7.1419,7.1419,6.8027,6.8027,28100.0],["2019-11-18",6.7581,6.9277,6.6599,6.9009,44600.0],["2019-11-19",6.892,7.0705,6.8473,7.0437,42200.0],["2019-11-20",7.0259,7.0705,6.2938,7.0348,52500.0],["2019-11-21",6.9991,7.0437,6.8295,6.883,20800.0],["2019-11-22",6.9366,6.9366,6.6331,6.6777,19800.0],["2019-11-25",6.7223,6.7848,6.5884,6.767,14900.0],["2019-11-26",6.7224,7.2491,6.5706,7.1955,129400.0],["2019-11-27",7.1241,7.1419,7.017,7.0437,33100.0],["2019-11-29",6.9812,7.0527,6.9009,6.9545,4400.0],["2019-12-02",6.9188,6.9366,6.642,6.7581,52500.0],["2019-12-03",6.8116,6.8563,6.6599,6.6599,9100.0],["2019-12-04",6.7402,6.8473,6.7223,6.7759,20800.0],["2019-12-05",6.7848,6.9098,6.7848,6.8473,31200.0],["2019-12-06",6.9098,6.9991,6.8027,6.9723,28400.0],["2019-12-09",6.9277,7.017,6.892,7.008,38700.0],["2019-12-10",7.017,7.3294,6.9455,7.3205,99100.0],["2019-12-11",7.3205,7.3919,7.2312,7.383,35900.0],["2019-12-12",7.374,7.4098,7.2312,7.2848,36900.0],["2019-12-13",7.258,7.3026,7.133,7.2312,26000.0],["2019-12-16",7.2312,7.2937,7.0973,7.1598,74100.0],["2019-12-17",7.1866,7.3741,7.1509,7.3383,167600.0],["2019-12-18",7.383,7.4008,7.2491,7.3383,32700.0],["2019-12-19",7.2937,7.3383,7.2401,7.2937,28900.0],["2019-12-20",7.383,7.383,7.0259,7.1241,89400.0],["2019-12-23",7.2044,7.3294,7.1509,7.2134,34300.0],["2019-12-24",7.2223,7.2669,7.2044,7.2223,5700.0],["2019-12-26",7.258,7.2937,7.2044,7.2669,49300.0],["2019-12-27",7.2312,7.2312,7.1419,7.1776,19200.0],["2019-12-30",7.3741,7.3741,7.1062,7.2223,46900.0],["2019-12-31",7.2491,7.2758,7.2134,7.2669,14400.0],["2020-01-02",7.1509,7.258,7.1509,7.2491,9300.0],["2020-01-03",7.2044,7.2669,7.1419,7.1687,17200.0],["2020-01-06",7.0973,7.2223,7.0527,7.133,28300.0],["2020-01-07",7.0794,7.1598,7.0794,7.1062,8400.0],["2020-01-08",7.0884,7.1152,7.0259,7.0259,20900.0],["2020-01-09",7.0527,7.1419,6.9991,7.133,16000.0],["2020-01-10",7.0884,7.1687,6.9812,7.017,30000.0],["2020-01-13",6.9991,7.1152,6.9723,7.017,21800.0],["2020-01-14",7.0437,7.0973,6.8384,6.892,30300.0],["2020-01-15",6.8384,6.9723,6.8295,6.892,14800.0],["2020-01-16",6.9723,7.0705,6.9098,7.0348,8000.0],["2020-01-17",7.0794,7.0794,6.8563,6.9098,24900.0],["2020-01-21",6.8563,6.9098,6.7134,6.7223,20900.0],["2020-01-22",6.7045,6.7134,6.3295,6.4188,31200.0],["2020-01-23",6.3653,6.5795,6.3563,6.5706,15000.0],["2020-01-24",6.5706,6.7491,6.4099,6.4456,11900.0],["2020-01-27",6.2581,6.6152,6.2581,6.3742,19500.0],["2020-01-28",6.4902,6.4902,6.392,6.4635,7100.0],["2020-01-29",6.4635,6.4724,6.3831,6.4188,17600.0],["2020-01-30",6.3385,6.4545,6.3385,6.4099,7900.0],["2020-01-31",6.4277,6.4277,6.1153,6.1153,35400.0],["2020-02-03",6.2849,6.4724,6.2046,6.2403,32700.0],["2020-02-04",6.3474,6.4545,6.276,6.3206,24100.0],["2020-02-05",6.4456,6.4545,6.401,6.4456,29800.0],["2020-02-06",6.4277,6.4724,6.3474,6.401,47300.0],["2020-02-07",6.4456,6.4456,6.2938,6.3206,14400.0],["2020-02-10",6.4277,6.4724,6.3563,6.4724,20400.0],["2020-02-11",6.4813,6.5527,6.4367,6.5259,13700.0],["2020-02-12",6.5527,6.5706,6.4813,6.5259,7700.0],["2020-02-13",6.4635,6.5527,6.3742,6.4813,8300.0],["2020-02-14",6.4456,6.4724,6.3028,6.3028,12900.0],["2020-02-18",6.3653,6.401,6.2938,6.3206,13200.0],["2020-02-19",6.392,6.4545,6.3206,6.3831,14000.0],["2020-02-20",6.3385,6.4724,6.3385,6.4724,10800.0],["2020-02-21",6.4635,6.5706,6.3742,6.4545,21000.0],["2020-02-24",6.276,6.4902,6.276,6.3831,22200.0],["2020-02-25",6.3653,6.401,6.1153,6.1153,25800.0],["2020-02-26",6.1956,6.2938,6.1153,6.151,8700.0],["2020-02-27",6.1153,6.1867,6.0974,6.0974,43100.0],["2020-02-28",6.1153,6.151,5.4904,5.8742,59700.0],["2020-03-02",5.9814,6.0617,5.8028,5.9189,28400.0],["2020-03-03",5.8653,6.026,5.8653,5.9724,14400.0],["2020-03-04",6.0349,6.0349,5.4725,6.0082,25100.0],["2020-03-05",6.026,6.0617,5.6868,5.8564,22500.0],["2020-03-06",5.6778,5.7135,5.5439,5.6243,25000.0],["2020-03-09",5.3565,5.3565,5.0797,5.169,40100.0],["2020-03-10",5.2404,5.4814,4.794,4.794,25900.0],["2020-03-11",4.7762,5.5886,4.7583,5.044,57600.0],["2020-03-12",4.5708,5.0172,4.2405,4.2495,78500.0],["2020-03-13",4.6869,5.2672,4.6869,5.2672,38200.0],["2020-03-16",5.5796,5.6689,4.4994,4.7851,40100.0],["2020-03-17",5.1065,5.6689,4.4637,5.6689,71900.0],["2020-03-18",5.6778,5.6778,4.0263,4.0263,78500.0],["2020-03-19",4.6333,4.6423,3.9727,4.3744,66000.0],["2020-03-20",4.4104,4.4194,4.0414,4.0414,86800.0],["2020-03-23",4.2124,4.7075,4.0504,4.3474,71100.0],["2020-03-24",4.4554,4.8515,4.4104,4.8515,60700.0],["2020-03-25",4.6535,5.2295,4.6535,4.9235,37700.0],["2020-03-26",4.9505,5.0225,4.6805,4.9685,62000.0],["2020-03-27",4.9055,4.9505,4.5905,4.6085,42700.0],["2020-03-30",4.7255,4.9505,4.6535,4.8245,85200.0],["2020-03-31",4.7885,4.9505,4.6175,4.6985,93900.0],["2020-04-01",4.5725,4.7705,4.0504,4.2844,60600.0],["2020-04-02",4.2664,4.5905,4.2664,4.4644,49400.0],["2020-04-03",4.4554,4.5635,4.2574,4.2844,42100.0],["2020-04-06",4.4914,4.7255,4.4914,4.5995,81700.0],["2020-04-07",4.5815,4.7255,4.4644,4.6085,78100.0],["2020-04-08",4.7165,4.9235,4.6625,4.7435,73600.0],["2020-04-09",4.9325,5.2565,4.8065,4.8425,92500.0],["2020-04-13",4.8785,5.2565,4.5545,4.6625,58500.0],["2020-04-14",4.7795,5.0135,4.7435,4.7435,63000.0],["2020-04-15",4.6805,4.8605,4.5004,4.5905,96000.0],["2020-04-16",4.6445,4.6805,4.3384,4.5275,53400.0],["2020-04-17",4.5725,4.8605,4.5725,4.8515,61100.0],["2020-04-20",4.8515,4.8515,4.4104,4.5455,44400.0],["2020-04-21",4.5004,4.8515,4.4284,4.7435,40300.0],["2020-04-22",4.8335,4.8335,4.4824,4.5185,48800.0],["2020-04-23",4.5815,4.7975,4.5545,4.6265,55800.0],["2020-04-24",4.6355,5.0765,4.5815,4.9325,126200.0],["2020-04-27",4.9415,5.3375,4.9415,5.0315,74500.0],["2020-04-28",5.1845,5.4545,5.1665,5.3645,39500.0],["2020-04-29",5.5266,5.8506,5.4275,5.7246,130400.0],["2020-04-30",5.5716,5.9766,5.5446,5.7516,251600.0],["2020-05-01",5.6526,5.7696,5.2655,5.2925,75900.0],["2020-05-04",5.2565,5.7066,5.2115,5.5896,70900.0],["2020-05-05",5.6976,5.8866,5.2565,5.2745,67300.0],["2020-05-06",5.3555,5.6526,5.2205,5.3735,65500.0],["2020-05-07",5.4815,5.7966,5.3735,5.4365,46400.0],["2020-05-08",5.4635,5.7606,5.4005,5.5806,73100.0],["2020-05-11",5.4455,5.7066,5.2475,5.3375,96500.0],["2020-05-12",5.3645,5.4905,5.1215,5.1575,72700.0],["2020-05-13",5.2205,5.5986,5.0405,5.5266,62400.0],["2020-05-14",5.3555,5.6706,5.2025,5.5086,153100.0],["2020-05-15",5.5629,5.7351,5.3364,5.5357,60600.0],["2020-05-18",5.5448,5.9706,5.5448,5.9706,96200.0],["2020-05-19",5.8528,5.9616,5.5176,5.5629,114500.0],["2020-05-20",5.572,5.7622,5.5629,5.6898,84200.0],["2020-05-21",5.6354,5.6898,5.4542,5.4814,47300.0],["2020-05-22",5.4904,5.6263,5.4723,5.5539,29400.0],["2020-05-26",5.6626,5.8891,5.5267,5.871,93700.0],["2020-05-27",5.8891,6.0069,5.8257,6.0069,245200.0],["2020-05-28",5.9525,6.0612,5.6626,5.6988,78400.0],["2020-05-29",5.6263,5.8075,5.4451,5.5267,45700.0],["2020-06-01",5.5448,5.88,5.4451,5.572,76300.0],["2020-06-02",5.5901,5.8257,5.5901,5.6173,67400.0],["2020-06-03",5.7351,5.8619,5.6445,5.7169,47600.0],["2020-06-04",5.6263,5.9797,5.6263,5.7985,90700.0],["2020-06-05",5.8891,6.0159,5.8257,5.9887,85600.0],["2020-06-08",5.9978,6.2152,5.9434,6.0703,88100.0],["2020-06-09",5.9525,6.2515,5.7351,6.1065,43000.0],["2020-06-10",6.0431,6.1609,5.581,5.6354,74200.0],["2020-06-11",5.3545,5.5448,5.282,5.2911,62100.0],["2020-06-12",5.5267,5.6626,5.3545,5.4995,57100.0],["2020-06-15",5.3545,5.8981,5.3545,5.8166,50200.0],["2020-06-16",5.9344,5.9344,5.6716,5.7713,28400.0],["2020-06-17",5.7713,5.7985,5.4723,5.4814,39600.0],["2020-06-18",5.4179,5.5267,5.1914,5.1914,87900.0],["2020-06-19",5.282,5.3183,5.1552,5.2186,100600.0],["2020-06-22",5.2639,5.427,5.2549,5.3273,58700.0],["2020-06-23",5.4089,5.4179,5.273,5.2911,32900.0],["2020-06-24",5.282,5.3092,5.128,5.128,46500.0],["2020-06-25",5.1008,5.3545,5.1008,5.3364,37300.0],["2020-06-26",5.282,5.5176,5.1733,5.4542,200700.0],["2020-06-29",5.4451,5.5992,5.4089,5.5176,32300.0],["2020-06-30",5.4451,5.8438,5.4451,5.8438,37000.0],["2020-07-01",5.88,5.9253,5.7713,5.8166,35100.0],["2020-07-02",5.9253,5.9344,5.7622,5.7894,19300.0],["2020-07-06",5.8891,5.8891,5.6082,5.6445,42800.0],["2020-07-07",5.581,5.581,5.1552,5.1552,28600.0],["2020-07-08",5.1643,5.3726,5.0646,5.119,25800.0],["2020-07-09",5.0918,5.1552,4.5754,4.5844,44200.0],["2020-07-10",4.5844,4.7928,4.5754,4.7837,19800.0],["2020-07-13",4.8381,5.0555,4.6025,4.666,31700.0],["2020-07-14",4.675,4.8743,4.6569,4.7837,13000.0],["2020-07-15",4.9287,5.2005,4.9287,5.1008,32800.0],["2020-07-16",5.0918,5.1371,4.8743,4.9559,15300.0],["2020-07-17",4.8743,5.1824,4.8743,5.119,22400.0],["2020-07-20",5.0555,5.4451,5.0555,5.3092,11200.0],["2020-07-21",5.3092,5.5176,5.3002,5.427,12200.0],["2020-07-22",5.3364,5.3636,5.1099,5.1461,11900.0],["2020-07-23",5.0918,5.282,5.0555,5.1643,14600.0],["2020-07-24",5.1914,5.2277,4.974,4.974,10600.0],["2020-07-27",4.9378,5.1824,4.8472,4.9106,9700.0],["2020-07-28",4.8472,4.974,4.6025,4.8381,53000.0],["2020-07-29",4.8381,4.8381,4.6841,4.7747,20000.0],["2020-07-30",4.6569,4.829,4.6569,4.6841,11400.0],["2020-07-31",4.5935,4.7566,4.5754,4.5754,29100.0],["2020-08-03",4.6569,4.7022,4.5391,4.6569,21700.0],["2020-08-04",4.6569,4.7384,4.5663,4.7384,14000.0],["2020-08-05",4.8381,4.8472,4.6841,4.829,19900.0],["2020-08-06",4.7566,4.8653,4.7566,4.8381,8300.0],["2020-08-07",4.9196,5.3002,4.8925,5.1643,13600.0],["2020-08-10",5.273,5.3002,5.2005,5.2096,33700.0],["2020-08-11",5.2911,5.3002,5.1461,5.2911,17100.0],["2020-08-12",5.3273,5.5176,5.3002,5.4089,32300.0],["2020-08-13",5.3545,5.3636,5.2005,5.2186,15300.0],["2020-08-14",5.2096,5.3273,5.119,5.1461,20800.0],["2020-08-17",5.2005,5.282,5.2005,5.2367,43000.0],["2020-08-18",5.2549,5.3002,5.1914,5.2277,26500.0],["2020-08-19",5.2549,5.2549,5.2005,5.2458,20000.0],["2020-08-20",5.2277,5.282,5.2277,5.2549,13400.0],["2020-08-21",5.4282,5.4282,5.0177,5.0177,45800.0],["2020-08-24",5.0998,5.1545,5.0542,5.0998,30100.0],["2020-08-25",5.1089,5.2001,5.1089,5.1819,18500.0],["2020-08-26",5.1636,5.2001,5.0542,5.1271,25200.0],["2020-08-27",5.1728,5.2457,5.1363,5.2093,22000.0],["2020-08-28",5.264,5.264,5.2366,5.2457,17400.0],["2020-08-31",5.2366,5.2366,5.118,5.1454,46000.0],["2020-09-01",5.1545,5.1545,4.9538,5.0177,27500.0],["2020-09-02",5.0177,5.0724,4.9721,4.9812,27900.0],["2020-09-03",5.0177,5.0542,4.7622,4.7713,30500.0],["2020-09-04",4.8626,5.0177,4.8626,4.9173,20200.0],["2020-09-08",4.8808,4.8808,4.5615,4.5615,52200.0],["2020-09-09",4.6163,4.7713,4.5889,4.6254,58600.0],["2020-09-10",4.6345,4.744,4.5433,4.6071,49000.0],["2020-09-11",4.6345,4.6892,4.5341,4.5706,47000.0],["2020-09-14",4.6163,4.6801,4.5798,4.6071,56100.0],["2020-09-15",4.6071,4.6345,4.5341,4.5433,39200.0],["2020-09-16",4.5798,4.6071,4.5341,4.5524,66800.0],["2020-09-17",4.5615,4.6345,4.5433,4.598,54400.0],["2020-09-18",4.6345,4.6619,4.3426,4.598,302700.0],["2020-09-21",4.5524,4.5524,4.2878,4.3061,71500.0],["2020-09-22",4.3608,4.3791,4.1054,4.2787,67100.0],["2020-09-23",4.2696,4.4977,4.1875,4.2148,46800.0],["2020-09-24",4.2422,4.2787,4.2148,4.2605,22000.0],["2020-09-25",4.3334,4.4703,4.3334,4.3882,33800.0],["2020-09-28",4.4338,4.6527,4.4338,4.5524,55900.0],["2020-09-29",4.5068,4.5159,4.4429,4.5068,21800.0],["2020-09-30",4.4885,4.5615,4.4885,4.5159,31600.0],["2020-10-01",4.5341,4.5433,4.4155,4.4612,31400.0],["2020-10-02",4.4338,4.5159,4.4064,4.4794,31100.0],["2020-10-05",4.4703,4.5615,4.4703,4.5615,61900.0],["2020-10-06",4.5524,4.6527,4.5159,4.5341,59000.0],["2020-10-07",4.5433,4.6984,4.5433,4.6527,72100.0],["2020-10-08",4.6527,4.7805,4.6527,4.7257,84900.0],["2020-10-09",4.6984,4.8717,4.6984,4.7257,73000.0],["2020-10-12",4.7257,4.7896,4.7075,4.7531,49100.0],["2020-10-13",4.7166,4.7713,4.7075,4.7257,52000.0],["2020-10-14",4.6892,4.7622,4.671,4.6984,62900.0],["2020-10-15",4.6984,4.744,4.6619,4.744,53100.0],["2020-10-16",4.6984,4.8352,4.6984,4.7805,60100.0],["2020-10-19",4.744,4.8352,4.744,4.7531,56800.0],["2020-10-20",4.744,4.8626,4.744,4.817,45900.0],["2020-10-21",4.7896,4.9082,4.7896,4.8626,41400.0],["2020-10-22",4.8352,4.8626,4.7805,4.7805,39000.0],["2020-10-23",4.744,4.8352,4.744,4.7896,49300.0],["2020-10-26",4.7805,4.7805,4.7349,4.744,41900.0],["2020-10-27",4.744,4.7805,4.744,4.7531,25200.0],["2020-10-28",4.7075,4.7349,4.6071,4.6254,39600.0],["2020-10-29",4.6071,4.6345,4.5341,4.5798,49100.0],["2020-10-30",4.5524,4.5798,4.4338,4.4429,48900.0],["2020-11-02",4.5068,4.5798,4.4977,4.5615,59200.0],["2020-11-03",4.5889,4.6436,4.525,4.6254,38100.0],["2020-11-04",4.5615,4.5706,4.525,4.5524,25200.0],["2020-11-05",4.5524,4.7257,4.5524,4.6527,30600.0],["2020-11-06",4.6527,4.817,4.5341,4.5341,42000.0],["2020-11-09",4.7257,5.0177,4.7257,4.8808,112000.0],["2020-11-10",4.817,4.9721,4.817,4.9264,123000.0],["2020-11-11",4.8808,4.8899,4.817,4.8352,95600.0],["2020-11-12",4.744,4.8352,4.6801,4.744,78600.0],["2020-11-13",4.744,4.8717,4.7349,4.817,74600.0],["2020-11-16",4.817,4.9629,4.817,4.9447,93900.0],["2020-11-17",4.8808,4.9721,4.8626,4.9447,71900.0],["2020-11-18",4.9264,4.9903,4.9264,4.9264,107600.0],["2020-11-19",4.9264,4.9629,4.8808,4.9264,68500.0],["2020-11-20",4.8805,4.8897,4.807,4.8253,65800.0],["2020-11-23",4.8253,4.8345,4.7886,4.8253,56500.0],["2020-11-24",4.8345,4.9632,4.8345,4.9081,108100.0],["2020-11-25",4.8713,4.9172,4.8253,4.8713,76700.0],["2020-11-27",4.8713,4.8805,4.7978,4.8437,30100.0],["2020-11-30",4.8161,4.8253,4.6599,4.6783,122400.0],["2020-12-01",4.7334,4.807,4.7059,4.761,59600.0],["2020-12-02",4.7702,4.8161,4.7518,4.7794,47700.0],["2020-12-03",4.7702,4.8253,4.7702,4.7978,41800.0],["2020-12-04",4.7978,4.8805,4.7702,4.8713,103500.0],["2020-12-07",4.8621,4.8989,4.7794,4.8713,54500.0],["2020-12-08",4.8345,4.9172,4.8345,4.9081,82100.0],["2020-12-09",4.8805,4.9172,4.8529,4.8713,72100.0],["2020-12-10",4.8253,4.9264,4.8161,4.8989,92500.0],["2020-12-11",4.8529,4.8989,4.8253,4.8713,49800.0],["2020-12-14",4.8713,4.9632,4.8713,4.8989,140600.0],["2020-12-15",4.8805,4.9356,4.8713,4.9081,100400.0],["2020-12-16",4.8805,4.9816,4.8805,4.8805,152800.0],["2020-12-17",4.8713,4.9081,4.8161,4.8437,79500.0],["2020-12-18",4.8253,4.8713,4.7059,4.7794,298900.0],["2020-12-21",4.7334,4.7518,4.6415,4.6875,204600.0],["2020-12-22",4.6875,4.6875,4.5956,4.6047,125400.0],["2020-12-23",4.6047,4.6691,4.5956,4.6231,87400.0],["2020-12-24",4.6139,4.6323,4.568,4.5956,49800.0],["2020-12-28",4.6875,4.7978,4.6599,4.7426,126700.0],["2020-12-29",4.7334,4.7334,4.6415,4.6507,166600.0],["2020-12-30",4.6415,4.6415,4.568,4.568,66300.0],["2020-12-31",4.568,4.6599,4.568,4.6139,82200.0],["2021-01-04",4.6323,4.6323,4.522,4.5404,124500.0],["2021-01-05",4.522,4.5864,4.5036,4.522,66400.0],["2021-01-06",4.5956,4.7518,4.5956,4.6415,86100.0],["2021-01-07",4.6415,4.6875,4.6231,4.6231,122400.0],["2021-01-08",4.6415,4.7794,4.5772,4.5956,97000.0],["2021-01-11",4.5588,4.6139,4.5588,4.5956,113600.0],["2021-01-12",4.5956,4.6415,4.5864,4.6231,130500.0],["2021-01-13",4.6047,4.6415,4.5496,4.5864,87600.0],["2021-01-14",4.5956,4.6323,4.5496,4.6047,128100.0],["2021-01-15",4.5772,4.6231,4.5496,4.5772,69900.0],["2021-01-19",4.6047,4.715,4.5496,4.6599,77500.0],["2021-01-20",4.6599,4.7242,4.6139,4.6783,62600.0],["2021-01-21",4.6875,4.6967,4.6415,4.6507,81600.0],["2021-01-22",4.6415,4.6507,4.6047,4.6507,103900.0],["2021-01-25",4.6139,4.6415,4.568,4.5956,69100.0],["2021-01-26",4.6139,4.6231,4.568,4.6047,84600.0],["2021-01-27",4.5496,4.5496,4.4301,4.4669,123400.0],["2021-01-28",4.5312,4.6415,4.4761,4.5404,85600.0],["2021-01-29",4.5588,4.5956,4.4761,4.4761,89500.0],["2021-02-01",4.4945,4.5956,4.4577,4.5496,69900.0],["2021-02-02",4.6047,4.6415,4.568,4.6139,44800.0],["2021-02-03",4.6139,4.6691,4.5772,4.6231,49100.0],["2021-02-04",4.6323,4.7426,4.6231,4.7426,80700.0],["2021-02-05",4.7426,4.7978,4.6599,4.7426,41200.0],["2021-02-08",4.7426,4.8437,4.7242,4.8345,57600.0],["2021-02-09",4.8161,4.8621,4.7518,4.8253,41500.0],["2021-02-10",4.8621,4.8897,4.7794,4.8345,53100.0],["2021-02-11",4.8437,4.8713,4.6875,4.715,43700.0],["2021-02-12",4.7059,4.807,4.6875,4.7978,54300.0],["2021-02-16",4.8437,4.8437,4.7518,4.7978,47400.0],["2021-02-17",4.761,4.8253,4.7334,4.761,35800.0],["2021-02-18",4.7702,4.8529,4.7334,4.7702,47400.0],["2021-02-19",4.761,4.8161,4.6691,4.7886,54500.0],["2021-02-22",4.7886,4.8345,4.7059,4.7978,37200.0],["2021-02-23",4.807,4.9356,4.7518,4.807,37900.0],["2021-02-24",4.8253,4.8805,4.7518,4.8437,29700.0],["2021-02-25",4.8529,4.8805,4.6047,4.6047,58700.0],["2021-02-26",4.6323,4.7426,4.5956,4.6047,65400.0],["2021-03-01",4.6231,4.7702,4.5588,4.7059,64600.0],["2021-03-02",4.7242,4.7886,4.6139,4.7334,43000.0],["2021-03-03",4.7334,4.8253,4.6967,4.7334,25900.0],["2021-03-04",4.7334,4.8529,4.7242,4.7702,56200.0],["2021-03-05",4.8345,4.8989,4.761,4.8713,59200.0],["2021-03-08",4.8713,4.9908,4.8253,4.9081,54800.0],["2021-03-09",4.9264,5.1654,4.8989,5.1286,52100.0],["2021-03-10",5.1654,5.193,5.0643,5.147,38200.0],["2021-03-11",5.147,5.1746,4.9448,5.0919,46300.0],["2021-03-12",5.0551,5.5147,5.0551,5.34,219500.0],["2021-03-15",5.7812,6.0202,5.6066,6.011,185200.0],["2021-03-16",6.1489,7.5275,6.1489,7.1231,541800.0],["2021-03-17",7.1966,8.5937,6.9852,8.1249,503300.0],["2021-03-18",8.0698,8.5937,7.5551,7.693,243000.0],["2021-03-19",8.2471,8.284,7.7022,7.7022,377800.0],["2021-03-22",7.7299,7.7299,7.028,7.065,168400.0],["2021-03-23",7.0557,7.2497,6.7879,6.908,141000.0],["2021-03-24",6.9541,7.5175,6.9541,7.0188,191100.0],["2021-03-25",7.0465,7.5821,7.0188,7.5452,123300.0],["2021-03-26",7.5452,8.5611,7.5452,8.1917,325800.0],["2021-03-29",8.2286,8.4687,7.7668,7.8038,184300.0],["2021-03-30",7.7114,8.2286,7.656,8.0901,109200.0],["2021-03-31",8.1547,8.4964,8.0716,8.2655,153900.0],["2021-04-01",8.3117,9.0044,8.2194,8.7642,283200.0],["2021-04-05",8.7735,9.3738,8.7458,8.9951,399900.0],["2021-04-06",9.0321,9.1521,8.6996,8.9767,102300.0],["2021-04-07",8.9582,9.226,8.7735,9.1706,276800.0],["2021-04-08",9.2075,9.3738,9.0044,9.3553,138600.0],["2021-04-09",9.3091,9.3461,9.1337,9.2722,116500.0],["2021-04-12",9.2537,9.4107,9.1337,9.2352,67000.0],["2021-04-13",9.1798,9.3553,9.0136,9.3091,103100.0],["2021-04-14",9.3368,9.383,9.0783,9.0875,81100.0],["2021-04-15",9.1429,9.1983,8.912,8.9397,136200.0],["2021-04-16",8.9213,9.3738,8.6811,9.3276,141600.0],["2021-04-19",9.2445,9.3553,9.0044,9.2352,165500.0],["2021-04-20",9.9279,10.6759,9.2722,10.3527,2250900.0],["2021-04-21",10.362,13.2618,10.362,13.1325,5932400.0],["2021-04-22",13.1787,13.465,11.2762,11.4148,2380900.0],["2021-04-23",11.4609,14.093,11.4055,13.7605,2051600.0],["2021-04-26",13.8436,14.2962,13.1141,13.6035,981000.0],["2021-04-27",13.5758,13.6959,12.4306,12.523,650900.0],["2021-04-28",12.3937,12.68,11.4609,11.5902,840800.0],["2021-04-29",7.9516,9.891,7.4251,9.3276,2804000.0],["2021-04-30",8.9582,9.3184,8.8012,9.2445,860600.0],["2021-05-03",9.3184,9.3184,8.9397,9.0136,370000.0],["2021-05-04",8.7827,8.9028,8.6165,8.6811,286200.0],["2021-05-05",8.7458,8.8197,8.4964,8.6257,334500.0],["2021-05-06",8.8012,9.6508,8.7735,9.54,542400.0],["2021-05-07",9.4015,10.2881,9.3184,10.1772,317700.0],["2021-05-10",10.0757,10.3897,9.3738,9.4846,307500.0],["2021-05-11",9.2168,9.9556,9.1983,9.8263,241000.0],["2021-05-12",9.7062,9.9556,9.3738,9.4846,145500.0],["2021-05-13",9.6139,10.2973,9.6139,10.0664,150600.0],["2021-05-14",10.2234,10.325,10.0664,10.2973,177000.0],["2021-05-17",10.2511,10.8607,10.1311,10.4728,441000.0],["2021-05-18",10.5282,10.639,9.9741,10.0018,120100.0],["2021-05-19",9.8725,10.168,9.54,10.1311,138900.0],["2021-05-20",10.2327,10.3712,9.8817,10.2973,250100.0],["2021-05-21",10.3714,10.5197,10.0563,10.1305,104800.0],["2021-05-24",10.1861,10.3622,10.0007,10.3066,184700.0],["2021-05-25",10.3251,10.3807,9.9451,10.0285,147000.0],["2021-05-26",10.1119,10.1119,9.7875,9.8988,77700.0],["2021-05-27",9.8431,10.0841,9.7875,10.01,106600.0],["2021-05-28",10.01,10.0471,9.7134,9.9822,109200.0],["2021-06-01",9.9914,10.0749,9.7319,9.9729,194400.0],["2021-06-02",9.9266,10.01,9.4168,9.4261,192700.0],["2021-06-03",9.3519,9.5002,8.7402,9.3148,349200.0],["2021-06-04",9.667,9.6763,8.9997,9.3705,242400.0],["2021-06-07",9.3612,9.667,9.3519,9.6114,145900.0],["2021-06-08",9.6022,9.7041,9.4075,9.5373,105500.0],["2021-06-09",9.4909,9.7041,9.2778,9.5188,136700.0],["2021-06-10",9.6392,9.6392,9.3148,9.3983,88700.0],["2021-06-11",9.389,9.7412,9.389,9.7412,409800.0],["2021-06-14",9.6763,9.7227,9.3612,9.4353,206600.0],["2021-06-15",9.3983,9.5373,9.25,9.4075,160000.0],["2021-06-16",9.4075,9.5558,9.2685,9.4353,100700.0],["2021-06-17",9.3983,9.3983,9.0831,9.3056,109200.0],["2021-06-18",9.1295,9.3056,8.8792,8.9348,150100.0],["2021-06-21",8.9904,9.2314,8.8607,9.1017,153100.0],["2021-06-22",9.0461,9.1944,8.8792,8.9904,76900.0],["2021-06-23",9.009,9.0461,8.9348,9.0275,62600.0],["2021-06-24",9.1017,9.1017,8.87,9.0646,71800.0],["2021-06-25",9.0275,9.2036,8.9163,8.9812,691200.0],["2021-06-28",9.0368,9.1573,8.8329,8.9534,130100.0],["2021-06-29",8.9441,9.0831,8.8051,8.8236,100900.0],["2021-06-30",8.7773,8.8607,8.5456,8.6197,122000.0],["2021-07-01",8.6197,8.8329,8.6197,8.7865,135000.0],["2021-07-02",8.8421,8.8421,8.6104,8.6382,76700.0],["2021-07-06",8.5919,8.5919,8.2304,8.2304,167200.0],["2021-07-07",8.2304,8.3787,7.9894,8.1655,224300.0],["2021-07-08",7.9802,8.1748,7.8782,7.9338,76300.0],["2021-07-09",8.0729,8.3324,8.0265,8.1192,89000.0],["2021-07-12",8.0358,8.2304,8.0358,8.1192,101300.0],["2021-07-13",8.1192,8.3324,8.0543,8.1377,92300.0],["2021-07-14",8.1748,8.2582,8.0821,8.1841,90100.0],["2021-07-15",8.1377,8.768,8.1192,8.7124,131600.0],["2021-07-16",8.7773,8.8514,8.5919,8.7031,83400.0],["2021-07-19",8.5734,8.7031,8.4807,8.6475,124800.0],["2021-07-20",8.6846,8.8978,8.6197,8.7309,63900.0],["2021-07-21",8.7587,9.0924,8.7587,8.8978,76100.0],["2021-07-22",8.7865,8.8978,8.6846,8.7124,78500.0],["2021-07-23",8.7958,8.8329,8.629,8.7773,31100.0],["2021-07-26",8.768,8.9904,8.768,8.8885,59000.0],["2021-07-27",8.8514,9.3148,8.7958,8.9904,125400.0],["2021-07-28",8.9997,9.1665,8.7309,8.8885,62000.0],["2021-07-29",8.9256,8.9812,8.7124,8.87,47400.0],["2021-07-30",8.8607,9.1851,8.7124,8.907,56700.0],["2021-08-02",8.9626,9.0368,8.7402,8.7958,44100.0],["2021-08-03",8.8607,9.1758,8.7865,8.9348,28200.0],["2021-08-04",8.8421,9.1851,8.7865,8.9904,65900.0],["2021-08-05",9.0831,9.7597,9.0831,9.7412,293900.0],["2021-08-06",9.5929,9.6392,9.3705,9.5836,131200.0],["2021-08-09",9.5002,9.5095,9.2963,9.4353,55500.0],["2021-08-10",9.5002,9.7505,9.4539,9.7134,135000.0],["2021-08-11",9.6392,9.7875,9.5095,9.7783,201500.0],["2021-08-12",9.6392,9.7319,9.4075,9.667,90900.0],["2021-08-13",9.5466,9.6207,9.2778,9.6114,62600.0],["2021-08-16",9.5002,9.5095,9.3705,9.4446,54500.0],["2021-08-17",9.3426,9.5744,9.3426,9.5466,52000.0],["2021-08-18",9.5002,9.6392,9.4075,9.4168,65600.0],["2021-08-19",9.3519,9.4631,9.2592,9.4446,105900.0],["2021-08-20",9.3702,9.4818,9.305,9.4446,83600.0],["2021-08-23",9.5283,9.6028,9.426,9.5656,47300.0],["2021-08-24",9.5377,9.547,9.426,9.4725,44500.0],["2021-08-25",9.4446,9.5563,9.3422,9.3888,47900.0],["2021-08-26",9.4167,9.4539,9.305,9.3702,40300.0],["2021-08-27",9.3702,9.5656,9.3702,9.547,55300.0],["2021-08-30",9.547,9.547,9.3888,9.4074,52500.0],["2021-08-31",9.4446,9.5004,9.3422,9.4074,32000.0],["2021-09-01",9.4074,9.5004,9.2957,9.3516,35500.0],["2021-09-02",9.3702,9.3981,9.3329,9.3609,32900.0],["2021-09-03",9.3888,9.4353,9.305,9.3981,47000.0],["2021-09-07",9.3981,9.5004,9.305,9.4446,37700.0],["2021-09-08",9.4353,9.519,9.305,9.4725,50800.0],["2021-09-09",9.4725,9.519,9.2678,9.2864,101000.0],["2021-09-10",9.3236,9.4353,9.305,9.3329,46900.0],["2021-09-13",9.3795,9.3795,9.212,9.305,41700.0],["2021-09-14",9.4725,9.4725,9.0724,9.1096,92900.0],["2021-09-15",9.1561,9.2957,9.0724,9.1468,54900.0],["2021-09-16",9.1655,9.2864,9.1003,9.1655,43800.0],["2021-09-17",9.2213,9.3795,9.1748,9.1748,222000.0],["2021-09-20",9.091,9.1748,8.8491,8.9793,91500.0],["2021-09-21",9.0259,9.0724,8.6165,8.6909,107100.0],["2021-09-22",8.7374,9.091,8.7374,8.97,60900.0],["2021-09-23",9.0166,9.1841,8.9142,9.0352,99500.0],["2021-09-24",8.97,9.2957,8.97,9.1468,46900.0],["2021-09-27",9.1282,9.5377,9.1282,9.3609,93600.0],["2021-09-28",9.3236,9.4167,9.1375,9.2957,65600.0],["2021-09-29",9.3422,9.4353,9.2771,9.3516,41100.0],["2021-09-30",9.4074,9.5004,9.305,9.3236,40300.0],["2021-10-01",9.3609,9.5283,9.2213,9.4818,59000.0],["2021-10-04",9.4818,9.6772,9.4353,9.5749,105200.0],["2021-10-05",9.5377,9.7796,9.3143,9.761,124100.0],["2021-10-06",9.5563,9.7331,9.4725,9.7238,100100.0],["2021-10-07",9.6214,9.7796,9.5749,9.7703,115500.0],["2021-10-08",9.64,9.7982,9.64,9.761,129600.0],["2021-10-11",9.6493,10.0308,9.4446,10.0029,204200.0],["2021-10-12",12.1244,13.3806,11.9197,13.2317,4100300.0],["2021-10-13",13.027,13.6133,12.6734,13.2131,720800.0],["2021-10-14",13.3155,14.5345,13.3155,14.2925,751100.0],["2021-10-15",14.4414,14.9625,14.3204,14.8508,513700.0],["2021-10-18",14.795,15.1858,14.6926,14.8694,361700.0],["2021-10-19",14.9811,15.1021,14.1809,14.5158,188100.0],["2021-10-20",14.5158,14.8415,14.5158,14.6275,114700.0],["2021-10-21",14.6275,15.0462,14.6089,14.6368,107900.0],["2021-10-22",14.6554,14.9997,14.2925,14.6647,175200.0],["2021-10-25",14.6926,14.8322,14.6461,14.8043,202800.0],["2021-10-26",14.9997,14.9997,14.6461,14.6554,172200.0],["2021-10-27",14.6554,15.0648,14.4879,14.5344,164700.0],["2021-10-28",14.3111,14.5717,14.1716,14.5344,82600.0],["2021-10-29",14.5345,14.8322,14.0413,14.5251,149800.0],["2021-11-01",14.5624,14.6554,14.3763,14.6182,113500.0],["2021-11-02",14.6368,14.8601,14.2739,14.7857,123700.0],["2021-11-03",14.795,15.0183,14.5531,14.8694,183800.0],["2021-11-04",14.9811,16.0977,14.5158,15.3068,225700.0],["2021-11-05",15.3254,15.3905,14.7857,15.009,226000.0],["2021-11-08",15.0555,15.2509,14.7671,14.9439,295200.0],["2021-11-09",14.9439,15.009,14.6554,14.8787,214600.0],["2021-11-10",14.888,14.8973,14.0971,14.1995,169300.0],["2021-11-11",14.2646,14.3856,13.9668,14.3297,133300.0],["2021-11-12",14.3297,14.5158,13.911,13.9482,106900.0],["2021-11-15",14.0599,14.0971,13.4923,13.6039,84000.0],["2021-11-16",13.6784,13.9575,13.6784,13.8273,106500.0],["2021-11-17",13.7901,13.8924,13.5481,13.7621,57600.0],["2021-11-18",13.8645,13.9948,13.7435,13.9482,114000.0],["2021-11-19",13.8363,14.0509,13.6683,13.7896,250300.0],["2021-11-22",13.8549,14.1815,13.7896,14.1068,87400.0],["2021-11-23",14.1908,14.1908,13.743,13.799,87900.0],["2021-11-24",13.6497,13.6497,13.2205,13.3604,50800.0],["2021-11-26",13.2205,13.2765,12.6607,12.8566,85800.0],["2021-11-29",13.0899,13.4164,12.5301,12.5767,74600.0],["2021-11-30",12.4461,12.4461,12.0449,12.1569,145100.0],["2021-12-01",12.3435,12.698,12.0356,12.1196,115400.0],["2021-12-02",12.0729,12.5674,12.0356,12.5114,57900.0],["2021-12-03",12.5021,12.5581,11.1772,11.3452,395500.0],["2021-12-06",11.4851,12.2035,11.3825,11.9516,102000.0],["2021-12-07",12.1009,12.9686,12.0449,12.1849,89600.0],["2021-12-08",12.1289,12.4554,12.1196,12.2035,53200.0],["2021-12-09",12.0729,12.2875,11.8303,12.1476,69100.0],["2021-12-10",12.2968,12.2968,11.8024,12.0076,69900.0],["2021-12-13",11.905,12.0636,11.6717,11.8583,83000.0],["2021-12-14",11.8024,12.1476,11.8024,11.8677,78600.0],["2021-12-15",11.8957,12.2782,11.5784,12.2688,150400.0],["2021-12-16",12.3901,12.8473,12.0916,12.4741,124200.0],["2021-12-17",12.4368,12.6047,11.9983,12.1942,137800.0],["2021-12-20",11.9516,12.2595,11.7184,12.0822,80900.0],["2021-12-21",12.2409,12.4181,12.1102,12.2595,41400.0],["2021-12-22",12.2688,12.6514,12.1942,12.5114,48200.0],["2021-12-23",12.6047,13.0152,12.5394,12.7727,51500.0],["2021-12-27",12.8473,13.0899,12.5581,12.8753,52000.0],["2021-12-28",12.894,12.9499,12.4461,12.6234,46400.0],["2021-12-29",12.8846,12.8846,12.2409,12.4928,31900.0],["2021-12-30",12.5394,12.9406,12.5021,12.6514,66100.0],["2021-12-31",12.7167,12.9686,12.6047,12.9033,70900.0],["2022-01-03",13.0339,13.2392,12.5674,13.1085,76500.0],["2022-01-04",13.1272,13.3418,12.4741,12.6327,52300.0],["2022-01-05",12.5954,12.9313,11.9889,12.3155,80700.0],["2022-01-06",12.3621,12.5208,12.1662,12.2968,78900.0],["2022-01-07",12.3342,12.6514,12.1849,12.4928,46000.0],["2022-01-10",12.5021,12.894,11.849,12.3435,60000.0],["2022-01-11",12.4648,12.894,12.0449,12.5674,77700.0],["2022-01-12",12.5674,13.3138,12.5674,12.9406,119300.0],["2022-01-13",12.894,13.2018,12.8286,12.9406,82000.0],["2022-01-14",12.754,13.0246,12.726,12.866,54400.0],["2022-01-18",12.7633,12.838,12.3155,12.4554,51100.0],["2022-01-19",12.5301,12.5674,12.2688,12.3621,50600.0],["2022-01-20",12.3901,12.6234,12.1942,12.2409,48500.0],["2022-01-21",12.0916,12.5674,11.905,11.933,84600.0],["2022-01-24",11.6531,12.2875,11.5411,12.2595,66400.0],["2022-01-25",12.1196,12.2595,11.6997,11.9796,60800.0],["2022-01-26",12.1476,12.9313,11.6158,11.7277,72100.0],["2022-01-27",11.6158,12.0449,11.0373,11.2332,93000.0],["2022-01-28",11.1959,11.5691,10.972,11.5598,78700.0],["2022-01-31",11.5598,11.8397,11.4571,11.5598,108800.0],["2022-02-01",11.6344,12.0263,11.2799,11.9423,78400.0],["2022-02-02",11.9236,12.2409,11.6997,12.0729,54200.0],["2022-02-03",11.877,12.2502,11.877,12.1009,64600.0],["2022-02-04",12.0822,12.1009,11.6811,11.7184,64200.0],["2022-02-07",11.6997,11.8117,11.3918,11.6344,53600.0],["2022-02-08",11.5878,11.877,11.5225,11.5691,44100.0],["2022-02-09",11.6997,11.849,11.5038,11.7277,60100.0],["2022-02-10",11.5038,11.9516,11.5038,11.7184,50900.0],["2022-02-11",11.6531,11.8957,11.2799,11.4478,68100.0],["2022-02-14",11.4385,11.7277,11.3265,11.6531,58900.0],["2022-02-15",11.765,12.2782,11.7557,12.1662,159900.0],["2022-02-16",12.1289,12.6794,12.1289,12.6514,41600.0],["2022-02-17",12.6327,12.6327,12.1382,12.2502,41400.0],["2022-02-18",12.1662,12.3995,11.9516,12.1289,74500.0],["2022-02-22",12.0449,12.4461,12.0263,12.0916,38100.0],["2022-02-23",12.1476,12.1476,11.6158,11.6251,72800.0],["2022-02-24",11.3265,11.765,11.028,11.7277,54500.0],["2022-02-25",11.8397,12.3155,11.6624,12.2688,43600.0],["2022-02-28",12.2035,12.3155,11.849,11.933,97600.0],["2022-03-01",11.8397,12.1849,11.0933,11.1866,97000.0],["2022-03-02",11.1119,11.4385,11.056,11.2052,85600.0],["2022-03-03",11.3359,11.6437,11.0746,11.2705,40500.0],["2022-03-04",11.1026,11.1959,10.9627,11.0373,26100.0],["2022-03-07",11.0746,11.2799,10.8414,11.1493,55400.0],["2022-03-08",11.1679,11.3638,10.9533,10.9627,57300.0],["2022-03-09",11.2239,11.5691,11.0373,11.4758,74000.0],["2022-03-10",11.2426,12.2129,11.0093,12.0729,154400.0],["2022-03-11",11.9983,12.1476,11.4105,11.5971,44400.0],["2022-03-14",11.7091,11.905,11.4758,11.4945,64300.0],["2022-03-15",11.6624,11.6624,11.2052,11.5131,38600.0],["2022-03-16",11.5038,12.3621,11.5038,12.2688,82700.0],["2022-03-17",12.3995,12.9126,12.2688,12.81,59400.0],["2022-03-18",12.8381,13.0439,12.6696,12.8661,159900.0],["2022-03-21",12.7538,12.8568,12.1643,12.2205,79400.0],["2022-03-22",12.3983,12.7445,12.2298,12.2766,35900.0],["2022-03-23",12.0895,12.2579,12.0146,12.0895,76600.0],["2022-03-24",12.0614,12.4544,12.0614,12.4451,92000.0],["2022-03-25",12.4918,12.6041,12.2486,12.2766,45700.0],["2022-03-28",12.3421,12.3421,11.8649,12.0333,50700.0],["2022-03-29",12.1643,12.3421,12.1363,12.3328,33300.0],["2022-03-30",12.2486,12.3234,11.5842,11.6965,70600.0],["2022-03-31",11.7058,12.1363,11.7058,12.024,58600.0],["2022-04-01",12.024,12.2392,11.8556,12.0895,41700.0],["2022-04-04",12.1643,12.1643,11.8181,11.9678,66100.0],["2022-04-05",12.0427,12.2673,11.7058,11.7526,58700.0],["2022-04-06",11.7339,11.8743,11.369,11.4345,95900.0],["2022-04-07",11.3409,11.7058,11.3315,11.4625,33500.0],["2022-04-08",11.7339,11.7339,11.1631,11.3409,34100.0],["2022-04-11",11.3315,11.4438,11.2754,11.3409,23100.0],["2022-04-12",11.4813,11.5842,11.3222,11.4158,28000.0],["2022-04-13",11.4906,11.5936,11.4345,11.5281,17000.0],["2022-04-14",11.5748,11.5748,11.3316,11.4158,45800.0],["2022-04-18",11.369,11.4158,11.2567,11.3035,35000.0],["2022-04-19",11.3409,11.4064,11.1257,11.1725,89800.0],["2022-04-20",11.3035,11.8743,11.2567,11.8088,74200.0],["2022-04-21",11.8088,12.2018,11.135,11.4251,106000.0],["2022-04-22",11.2941,11.5187,11.0883,11.0976,40600.0],["2022-04-25",10.9573,11.0883,10.6765,10.9479,54900.0],["2022-04-26",10.8543,10.9573,10.4988,10.5736,49600.0],["2022-04-27",10.7608,10.9666,10.6017,10.6672,33000.0],["2022-04-28",10.7608,11.0883,10.6765,10.9105,43700.0],["2022-04-29",10.8543,10.976,10.8075,10.8824,51600.0],["2022-05-02",10.7888,11.4158,10.714,11.3503,110100.0],["2022-05-03",11.2473,11.4251,10.7888,10.9011,83400.0],["2022-05-04",10.8637,11.0508,10.5549,10.9947,65700.0],["2022-05-05",10.8169,10.9947,10.7514,10.9947,56000.0],["2022-05-06",10.8824,10.976,10.218,10.3397,78500.0],["2022-05-09",10.2274,10.2274,9.4508,9.7783,132200.0],["2022-05-10",9.928,10.1713,9.6098,9.8905,40200.0],["2022-05-11",9.8905,10.0403,9.5443,9.563,46000.0],["2022-05-12",9.4601,9.8438,9.2075,9.3291,143600.0],["2022-05-13",9.3665,9.7315,9.2636,9.5537,74100.0],["2022-05-16",9.5537,9.8718,9.5163,9.694,36100.0],["2022-05-17",9.9654,10.3023,9.9654,10.1713,63200.0],["2022-05-18",10.0028,10.1713,9.7783,9.825,53100.0],["2022-05-19",9.9093,10.0403,9.7408,9.797,86100.0],["2022-05-20",9.966,10.0882,9.6279,9.8064,40900.0],["2022-05-23",9.8345,10.5202,9.8064,10.0975,59300.0],["2022-05-24",9.9003,10.0694,9.8064,10.013,74400.0],["2022-05-25",9.9848,10.3042,9.9848,10.1445,54400.0],["2022-05-26",10.1445,10.276,10.0506,10.0694,100800.0],["2022-05-27",10.0788,10.323,10.0506,10.2666,108800.0],["2022-05-31",10.2854,10.7645,10.1257,10.1727,74700.0],["2022-06-01",10.1539,10.2948,9.9473,10.1539,38100.0],["2022-06-02",10.1539,10.5766,10.1539,10.5015,38100.0],["2022-06-03",10.4733,10.4733,10.2854,10.3981,26400.0],["2022-06-06",10.5672,10.6799,10.4545,10.5296,41000.0],["2022-06-07",10.4169,10.5578,10.2197,10.323,109700.0],["2022-06-08",10.2384,10.3699,10.0976,10.2478,119300.0],["2022-06-09",10.2384,10.4639,10.1633,10.3606,98700.0],["2022-06-10",10.2009,10.2103,9.9848,10.0788,44900.0],["2022-06-13",9.8721,9.9379,9.6185,9.703,89500.0],["2022-06-14",9.703,9.8627,9.5997,9.8439,63700.0],["2022-06-15",9.8815,10.0788,9.7406,9.9191,68700.0],["2022-06-16",9.75,9.9285,9.6185,9.8345,69600.0],["2022-06-17",9.8627,10.0036,9.7876,9.797,73900.0],["2022-06-21",9.8533,9.9473,9.6373,9.6467,79200.0],["2022-06-22",9.6467,10.6142,9.6467,10.5672,96300.0],["2022-06-23",10.539,10.802,10.4545,10.6423,133000.0],["2022-06-24",10.6611,10.802,10.5766,10.7175,165700.0],["2022-06-27",10.7175,10.7551,10.2572,10.3887,79500.0],["2022-06-28",10.3793,10.5296,10.0412,10.0788,33100.0],["2022-06-29",10.0224,10.0224,9.8158,9.9097,67200.0],["2022-06-30",9.797,10.0412,9.75,9.9754,140500.0],["2022-07-01",9.9754,10.1257,9.8158,10.1069,40200.0],["2022-07-05",9.9379,10.0224,9.7406,9.9848,47200.0],["2022-07-06",9.9097,10.2197,9.8345,10.0694,41300.0],["2022-07-07",10.0882,10.5108,10.0882,10.323,57000.0],["2022-07-08",10.3418,10.539,10.2854,10.4545,59900.0],["2022-07-11",10.4169,10.9993,10.3324,10.8678,132000.0],["2022-07-12",11.1026,11.1684,10.802,10.849,29600.0],["2022-07-13",10.802,10.802,10.3887,10.4169,39300.0],["2022-07-14",10.3324,10.3324,10.0036,10.1633,36600.0],["2022-07-15",10.323,10.5484,10.1821,10.4075,39900.0],["2022-07-18",10.2948,10.7175,10.1821,10.2197,103000.0],["2022-07-19",10.4451,10.6987,10.4451,10.6611,35400.0],["2022-07-20",10.6517,10.6987,10.6236,10.6611,44700.0],["2022-07-21",10.586,10.6611,10.5766,10.6611,29700.0],["2022-07-22",10.6611,10.849,10.4075,10.6987,35900.0],["2022-07-25",10.6987,10.6987,10.3324,10.4733,63500.0],["2022-07-26",10.5578,10.5578,10.3606,10.4357,36800.0],["2022-07-27",10.539,10.7081,10.3887,10.6517,116000.0],["2022-07-28",10.6517,10.6517,10.3699,10.4451,53100.0],["2022-07-29",10.7551,10.7551,10.3981,10.4357,25400.0],["2022-08-01",10.3699,10.6799,10.3324,10.6423,90000.0],["2022-08-02",10.633,10.9429,10.6142,10.6423,23700.0],["2022-08-03",10.7457,10.7457,10.4921,10.5766,41700.0],["2022-08-04",10.4451,10.539,10.3606,10.5296,38500.0],["2022-08-05",10.5296,10.6142,10.3512,10.4639,33500.0],["2022-08-08",10.4639,11.112,10.4639,10.8772,76200.0],["2022-08-09",10.7926,11.1965,10.7926,11.1496,45000.0],["2022-08-10",11.1496,11.3093,11.1026,11.3093,49100.0],["2022-08-11",11.2811,11.7601,11.2623,11.638,107000.0],["2022-08-12",11.7413,11.7413,11.4689,11.5441,56300.0],["2022-08-15",11.5441,11.7413,11.2811,11.5629,47700.0],["2022-08-16",11.6098,11.6098,11.4783,11.5159,37500.0],["2022-08-17",11.3844,11.5629,11.2623,11.4408,40200.0],["2022-08-18",11.4408,11.7413,11.4126,11.5535,52900.0],["2022-08-19",11.4215,11.4875,11.299,11.3744,84800.0],["2022-08-22",11.3085,11.5535,11.2802,11.3933,47300.0],["2022-08-23",11.3933,11.5346,11.2802,11.3744,41500.0],["2022-08-24",11.4121,11.4404,11.3462,11.3556,21400.0],["2022-08-25",11.3556,11.4592,11.3367,11.431,33900.0],["2022-08-26",11.3933,11.4498,11.2802,11.3273,39300.0],["2022-08-29",11.365,11.431,11.1859,11.365,48100.0],["2022-08-30",11.3933,11.431,11.2142,11.3273,45000.0],["2022-08-31",11.2802,11.431,11.2613,11.2613,24100.0],["2022-09-01",11.2425,11.2896,10.9975,11.2331,39200.0],["2022-09-02",11.2519,11.4498,10.9975,11.054,23600.0],["2022-09-06",11.0257,11.0823,10.7525,10.8561,40700.0],["2022-09-07",10.7902,11.2236,10.6299,11.2142,33100.0],["2022-09-08",11.1294,11.7796,11.054,11.4687,134700.0],["2022-09-09",11.4404,11.7702,10.8938,11.3085,43500.0],["2022-09-12",11.3085,11.3744,11.1483,11.2519,20200.0],["2022-09-13",11.0257,11.1294,10.6017,10.6959,51100.0],["2022-09-14",10.63,10.7713,10.4697,10.6017,69900.0],["2022-09-15",10.5546,10.6488,10.319,10.3472,75400.0],["2022-09-16",10.3001,10.3001,9.9986,10.2247,111100.0],["2022-09-19",10.1022,10.5074,9.8289,10.4509,34300.0],["2022-09-20",10.3284,10.3284,10.1211,10.1965,47300.0],["2022-09-21",10.1493,10.2907,10.0268,10.0457,28800.0],["2022-09-22",9.9514,10.1776,9.7912,9.8572,53300.0],["2022-09-23",9.7253,9.8855,9.4049,9.8007,86800.0],["2022-09-26",9.697,9.9514,9.5556,9.6028,43000.0],["2022-09-27",9.5745,9.8007,9.5745,9.7158,45500.0],["2022-09-28",9.7818,10.2436,9.7535,9.9703,57700.0],["2022-09-29",9.9703,10.1682,9.942,10.1022,24400.0],["2022-09-30",10.0457,10.2719,10.0457,10.1399,45100.0],["2022-10-03",10.1493,10.2153,10.0551,10.1493,69100.0],["2022-10-04",10.1776,10.6111,10.1776,10.5828,58700.0],["2022-10-05",10.4226,10.7336,10.2059,10.2247,34900.0],["2022-10-06",10.1399,10.2718,10.1211,10.1682,26400.0],["2022-10-07",10.0457,10.1211,9.9137,9.9326,46900.0],["2022-10-10",9.9043,10.2436,9.5933,10.1116,38400.0],["2022-10-11",10.0363,10.1211,9.8949,9.9609,28900.0],["2022-10-12",9.9043,10.0928,9.8666,10.0363,29200.0],["2022-10-13",9.8101,10.5828,9.8101,10.498,30800.0],["2022-10-14",10.4886,10.4886,10.2247,10.3849,20900.0],["2022-10-17",10.4226,10.809,10.4226,10.7053,30100.0],["2022-10-18",10.7619,10.8561,10.6394,10.7242,36000.0],["2022-10-19",10.6017,10.7713,10.5923,10.7336,26700.0],["2022-10-20",10.7053,10.9409,10.5169,10.7902,27200.0],["2022-10-21",10.8655,11.2708,10.8184,11.1577,30900.0],["2022-10-24",11.2048,11.6666,10.9127,11.0069,38500.0],["2022-10-25",10.9504,11.2331,10.9504,11.0634,34700.0],["2022-10-26",11.0917,11.2142,10.9975,11.0634,62900.0],["2022-10-27",11.0729,11.2519,10.9786,11.0069,44000.0],["2022-10-28",11.0069,11.3838,10.9786,11.2048,94500.0],["2022-10-31",11.1294,11.7796,10.9032,11.4781,130000.0],["2022-11-01",11.6383,11.9022,11.3744,11.7891,48900.0],["2022-11-02",11.7137,11.855,11.4404,11.4404,45400.0],["2022-11-03",11.2331,11.7796,11.2331,11.5912,81700.0],["2022-11-04",11.6289,12.0624,11.6006,11.8173,81400.0],["2022-11-07",11.8645,12.232,11.7514,12.0152,101100.0],["2022-11-08",11.987,12.1849,11.7137,11.7325,100500.0],["2022-11-09",11.61,11.7891,11.3179,11.7419,74100.0],["2022-11-10",11.7985,12.1943,11.5912,12.0529,145900.0],["2022-11-11",12.0435,12.2037,11.8079,12.0341,36700.0],["2022-11-14",11.987,12.2603,11.855,12.1472,82700.0],["2022-11-15",12.2885,12.543,12.0812,12.4487,64700.0],["2022-11-16",12.4016,12.4582,12.1566,12.2697,51000.0],["2022-11-17",12.2131,12.3545,12.1095,12.3356,64900.0],["2022-11-18",12.5436,12.5909,12.364,12.5247,48300.0],["2022-11-21",12.5531,12.6381,12.3829,12.4869,43400.0],["2022-11-22",12.5814,12.761,12.3829,12.6665,82700.0],["2022-11-23",12.7232,12.9879,12.6476,12.7705,56000.0],["2022-11-25",12.8272,12.9784,12.7799,12.8083,27000.0],["2022-11-28",12.8083,12.9973,12.7043,12.7705,88600.0],["2022-11-29",12.8177,12.9973,12.761,12.8461,145200.0],["2022-11-30",12.8933,13.1297,12.6192,13.1108,167800.0],["2022-12-01",13.2053,13.2431,12.9879,13.1108,110700.0],["2022-12-02",13.0068,13.2431,12.969,13.2147,76600.0],["2022-12-05",13.1864,13.3282,13.0257,13.2242,59900.0],["2022-12-06",13.2714,13.6968,13.1202,13.6212,290700.0],["2022-12-07",13.6968,14.1127,13.6968,13.9898,154900.0],["2022-12-08",14.0655,14.2923,13.9426,13.9804,165100.0],["2022-12-09",13.9898,14.2356,13.952,14.0749,58000.0],["2022-12-12",14.16,14.1789,13.6307,13.8575,73800.0],["2022-12-13",14.1127,14.1978,13.9237,14.0655,65200.0],["2022-12-14",13.9709,14.3396,13.8197,13.9048,38800.0],["2022-12-15",13.7346,13.8102,13.366,13.5645,56800.0],["2022-12-16",13.4889,13.6306,13.1013,13.555,180500.0],["2022-12-19",13.5172,13.6874,13.1391,13.6117,64000.0],["2022-12-20",13.6023,13.6968,13.3849,13.5645,103100.0],["2022-12-21",13.6779,14.1505,13.6779,13.9804,61400.0],["2022-12-22",13.8292,13.9237,13.6117,13.763,79400.0],["2022-12-23",13.7819,13.7819,13.4416,13.4983,23400.0],["2022-12-27",13.5078,13.5645,13.2431,13.366,33700.0],["2022-12-28",13.4511,13.4605,13.158,13.1769,45700.0],["2022-12-29",13.2715,13.3754,13.0824,13.1391,50700.0],["2022-12-30",13.0824,13.1958,12.8461,13.0824,61500.0],["2023-01-03",13.1202,13.4889,13.054,13.3471,73400.0],["2023-01-04",13.451,13.867,13.4416,13.7819,42400.0],["2023-01-05",13.659,13.6685,13.4605,13.5078,30500.0],["2023-01-06",13.5834,13.9615,13.5456,13.8859,31000.0],["2023-01-09",13.9048,14.056,13.6685,13.6779,36600.0],["2023-01-10",13.6685,14.0466,13.6685,13.7441,45400.0],["2023-01-11",13.7157,14.0182,13.7063,13.8575,30800.0],["2023-01-12",13.8481,14.2262,13.7724,14.056,42900.0],["2023-01-13",13.952,14.4908,13.952,14.4625,69100.0],["2023-01-17",14.4436,14.6137,14.3585,14.5003,101200.0],["2023-01-18",14.6043,14.9162,14.3585,14.4341,133600.0],["2023-01-19",14.3585,14.5192,14.1789,14.3301,49100.0],["2023-01-20",14.4247,14.4625,14.2262,14.3112,46500.0],["2023-01-23",14.3112,14.3963,13.8859,13.9048,87400.0],["2023-01-24",13.9048,14.3207,13.9048,14.056,59200.0],["2023-01-25",13.9331,14.16,13.8859,14.0749,24800.0],["2023-01-26",14.0277,14.2451,14.0088,14.1884,38300.0],["2023-01-27",14.16,14.16,13.8859,13.9709,32900.0],["2023-01-30",13.8292,13.9993,13.7346,13.9142,29300.0],["2023-01-31",14.056,14.368,13.9331,14.1884,79200.0],["2023-02-01",14.1411,14.2073,13.952,14.0749,32500.0],["2023-02-02",14.0466,14.3301,14.0088,14.3207,64300.0],["2023-02-03",14.2451,14.3774,14.1127,14.3585,34000.0],["2023-02-06",14.2829,14.661,14.2829,14.4719,36500.0],["2023-02-07",14.6421,15.0202,14.453,15.0107,54900.0],["2023-02-08",15.0391,15.1147,14.7933,15.0013,80100.0],["2023-02-09",15.0863,15.2565,14.9918,15.2376,63000.0],["2023-02-10",15.2376,15.6062,14.8973,15.5495,95100.0],["2023-02-13",15.5968,15.8142,15.2849,15.4266,72900.0],["2023-02-14",15.4739,15.4739,15.1431,15.162,43800.0],["2023-02-15",15.1336,15.455,15.0107,15.3699,43500.0],["2023-02-16",15.3132,15.3605,15.1242,15.2281,54700.0],["2023-02-17",15.3605,15.3605,15.0769,15.1242,97300.0],["2023-02-21",15.3605,15.8331,15.3605,15.5306,165100.0],["2023-02-22",15.6441,15.8615,15.6346,15.7858,110600.0],["2023-02-23",15.9276,16.0411,15.0296,15.2659,109000.0],["2023-02-24",15.1903,15.4645,15.0296,15.3983,79000.0],["2023-02-27",15.4928,15.5684,15.1431,15.162,38600.0],["2023-02-28",15.1242,15.5306,15.0958,15.2187,389900.0],["2023-03-01",15.1998,15.3132,14.5476,15.0107,98900.0],["2023-03-02",15.0013,15.0863,14.7366,14.7933,37000.0],["2023-03-03",14.7839,14.7839,14.3585,14.4152,64500.0],["2023-03-06",14.4152,14.4908,14.1978,14.3207,176100.0],["2023-03-07",14.3301,14.7461,14.3301,14.661,38700.0],["2023-03-08",14.661,14.9162,14.6515,14.7839,52200.0],["2023-03-09",14.7744,14.8784,14.5381,14.6326,62200.0],["2023-03-10",14.5286,14.6326,14.1884,14.2451,65400.0],["2023-03-13",14.0844,14.5665,13.9615,14.1033,77200.0],["2023-03-14",14.3301,14.6043,14.1694,14.3585,66500.0],["2023-03-15",14.1884,14.3774,14.0844,14.2734,67900.0],["2023-03-16",14.1505,14.7555,14.0371,14.5854,73200.0],["2023-03-17",14.5759,14.5759,13.7793,13.8741,118500.0],["2023-03-20",13.9026,14.3198,13.9026,14.0258,66100.0],["2023-03-21",14.0164,14.3578,13.9879,14.3103,87800.0],["2023-03-22",14.3483,14.4526,13.6939,13.7413,48000.0],["2023-03-23",13.6939,13.7413,13.1249,13.2008,62000.0],["2023-03-24",13.106,13.5327,13.0775,13.4189,61700.0],["2023-03-27",13.4663,14.0258,13.2292,13.6655,113600.0],["2023-03-28",13.5612,13.9974,13.5043,13.656,124100.0],["2023-03-29",13.675,13.9689,13.6086,13.7034,64100.0],["2023-03-30",13.7319,13.7508,13.4189,13.5422,58600.0],["2023-03-31",13.5896,14.0258,13.5896,13.8172,298400.0],["2023-04-03",13.7603,13.8362,13.4284,13.675,66900.0],["2023-04-04",13.6655,13.7034,13.1913,13.2861,55100.0],["2023-04-05",13.381,13.5612,13.1249,13.4568,76000.0],["2023-04-06",13.5043,13.5043,13.1629,13.2956,52300.0],["2023-04-10",13.2103,13.4758,13.2103,13.4379,41000.0],["2023-04-11",13.5137,13.7034,13.4284,13.4474,58800.0],["2023-04-12",13.4663,13.7319,13.3336,13.5422,326100.0],["2023-04-13",13.5801,13.9026,13.5801,13.8172,72400.0],["2023-04-14",13.8931,14.1302,13.7793,13.8836,43500.0],["2023-04-17",13.9026,14.1207,13.8362,14.0922,41500.0],["2023-04-18",14.0733,14.1586,13.4948,13.5422,66100.0],["2023-04-19",13.5896,14.0164,13.5422,13.8551,58300.0],["2023-04-20",13.7793,13.9784,13.7319,13.9215,46000.0],["2023-04-21",13.8741,14.0448,13.7508,13.9595,56900.0],["2023-04-24",13.9405,14.1681,13.931,14.0733,35900.0],["2023-04-25",13.9595,14.1396,13.9215,14.0353,39700.0],["2023-04-26",13.931,14.0258,13.5991,13.6465,45300.0],["2023-04-27",13.6086,13.6655,13.0965,13.2672,52800.0],["2023-04-28",13.2008,13.381,13.0206,13.0585,40600.0],["2023-05-01",12.9922,13.5517,12.8404,13.5137,78800.0],["2023-05-02",13.4379,13.4379,13.1249,13.2956,51400.0],["2023-05-03",13.3336,13.6844,13.3241,13.4663,71200.0],["2023-05-04",13.2767,13.343,12.0723,12.6033,179200.0],["2023-05-05",12.7077,13.0301,11.5033,12.5275,172800.0],["2023-05-08",12.4516,12.5749,11.9395,12.1956,298700.0],["2023-05-09",12.1387,12.5085,12.1102,12.2335,185500.0],["2023-05-10",12.3283,12.3283,11.7688,11.93,101300.0],["2023-05-11",11.8826,11.8921,11.4938,11.7593,164800.0],["2023-05-12",11.6266,12.3568,11.5222,12.3283,391900.0],["2023-05-15",12.3188,12.5939,12.2525,12.4516,146600.0],["2023-05-16",12.4042,12.6413,12.0249,12.4232,56900.0],["2023-05-17",12.4326,12.7361,12.3473,12.6982,56600.0],["2023-05-18",12.6792,12.7077,12.3568,12.6033,67200.0],["2023-05-19",12.8032,12.8794,12.6509,12.8508,51000.0],["2023-05-22",12.8604,12.8604,12.3749,12.6985,65800.0],["2023-05-23",12.6414,12.7937,12.6033,12.67,73900.0],["2023-05-24",12.6795,12.6985,12.4415,12.5938,75500.0],["2023-05-25",12.4891,12.7557,12.4225,12.7176,45200.0],["2023-05-26",12.7081,12.9365,12.6033,12.8032,43300.0],["2023-05-30",12.7271,12.9746,12.6509,12.8508,66000.0],["2023-05-31",12.8699,12.8699,12.3178,12.5557,168500.0],["2023-06-01",12.5177,12.689,12.4701,12.6414,73900.0],["2023-06-02",12.7461,13.1459,12.67,13.1269,79300.0],["2023-06-05",13.1174,13.1174,12.8318,12.8508,81000.0],["2023-06-06",12.8318,13.3458,12.8318,13.2031,64200.0],["2023-06-07",13.3458,13.7742,13.2031,13.5838,139400.0],["2023-06-08",13.6029,13.8789,13.5362,13.7742,74300.0],["2023-06-09",13.7742,13.8789,13.5457,13.5743,36500.0],["2023-06-12",13.5743,13.5743,13.2602,13.4601,66300.0],["2023-06-13",13.5553,13.8313,13.3839,13.4506,68100.0],["2023-06-14",13.3934,13.4696,13.2982,13.3363,52100.0],["2023-06-15",13.3744,13.4981,13.2031,13.3078,45500.0],["2023-06-16",13.4506,14.2692,12.7176,13.0983,96500.0],["2023-06-20",13.0983,13.3363,12.9651,13.0412,72600.0],["2023-06-21",13.0317,13.7171,12.8699,13.5553,165100.0],["2023-06-22",13.5838,13.7456,13.3363,13.4886,68700.0],["2023-06-23",13.4125,13.698,13.0888,13.5648,542800.0],["2023-06-26",13.5838,13.8028,13.2602,13.422,58600.0],["2023-06-27",13.4981,13.8123,13.403,13.7266,60700.0],["2023-06-28",13.7837,14.0122,13.6409,13.9741,40400.0],["2023-06-29",14.0217,14.2692,14.0217,14.2026,59300.0],["2023-06-30",14.2406,14.4405,14.2311,14.2882,81300.0],["2023-07-03",14.2692,14.4881,14.2502,14.3549,27200.0],["2023-07-05",14.3263,14.3644,14.1835,14.3168,52500.0],["2023-07-06",14.2502,14.4215,14.2216,14.3358,46800.0],["2023-07-07",14.3929,14.5643,14.2311,14.2978,141900.0],["2023-07-10",14.2502,14.5548,14.1359,14.193,47000.0],["2023-07-11",14.1645,14.1645,13.9646,14.0788,30200.0],["2023-07-12",14.1835,14.2692,13.9455,14.1074,51000.0],["2023-07-13",14.1169,14.1264,13.7266,13.8123,33300.0],["2023-07-14",13.8028,13.9836,13.5743,13.6314,41400.0],["2023-07-17",13.679,13.8789,13.679,13.8028,48900.0],["2023-07-18",13.7837,14.0788,13.7552,14.0122,37200.0],["2023-07-19",14.0217,14.0883,13.8313,13.9455,35700.0],["2023-07-20",14.0027,14.1169,13.8504,14.0503,20900.0],["2023-07-21",14.1169,14.1169,13.8408,13.9646,47300.0],["2023-07-24",13.9075,13.9551,13.7266,13.8313,41800.0],["2023-07-25",13.7932,13.936,13.7552,13.8789,42000.0],["2023-07-26",13.9075,14.2502,13.9075,14.1835,35300.0],["2023-07-27",14.1835,14.3834,14.0407,14.3358,42100.0],["2023-07-28",14.3834,14.3834,13.8789,13.936,38000.0],["2023-07-31",13.8789,14.0883,13.6124,14.0598,41800.0],["2023-08-01",14.0883,14.1264,13.9075,14.0503,29800.0],["2023-08-02",14.0027,14.2597,13.7837,14.0979,42700.0],["2023-08-03",14.2787,15.6019,14.2787,15.164,127300.0],["2023-08-04",15.1354,15.6114,15.0402,15.0593,71200.0],["2023-08-07",15.1069,15.5067,15.1069,15.2592,54900.0],["2023-08-08",15.1545,15.2782,14.9355,15.0307,33500.0],["2023-08-09",14.7452,15.0878,14.7452,15.0212,30500.0],["2023-08-10",14.9831,15.2497,14.8784,15.145,31200.0],["2023-08-11",15.0783,15.2402,15.0212,15.0974,41100.0],["2023-08-14",15.0402,15.0402,14.6119,15.0212,25500.0],["2023-08-15",14.8308,15.0402,14.8308,14.8975,42600.0],["2023-08-16",14.8975,15.3353,14.8975,15.3068,93300.0],["2023-08-17",15.421,15.421,15.0878,15.145,44300.0],["2023-08-18",15.0495,15.441,15.0113,15.3932,43600.0],["2023-08-21",15.4028,15.5747,15.1832,15.4314,49100.0],["2023-08-22",15.3741,15.5747,15.25,15.4983,52900.0],["2023-08-23",15.2786,15.4792,14.7248,15.4314,36000.0],["2023-08-24",15.3073,15.5651,15.0781,15.5269,26700.0],["2023-08-25",15.4792,15.6224,15.3932,15.5174,25400.0],["2023-08-28",15.632,16.2336,15.632,16.033,211100.0],["2023-08-29",16.1094,16.2336,15.9089,16.224,67100.0],["2023-08-30",16.1954,16.6919,16.0712,16.6155,163900.0],["2023-08-31",16.6824,17.007,16.6633,16.8256,100500.0],["2023-09-01",16.8447,17.1885,16.6728,16.8829,72500.0],["2023-09-05",16.8829,16.8829,16.3863,16.3959,61400.0],["2023-09-06",16.415,16.7206,16.2431,16.3672,68400.0],["2023-09-07",16.4341,16.5009,15.1354,16.2336,122100.0],["2023-09-08",16.2527,16.2527,15.9089,15.9757,41400.0],["2023-09-11",15.9757,16.1476,15.7466,15.8516,51700.0],["2023-09-12",15.7561,16.0426,15.7561,15.8516,36500.0],["2023-09-13",15.7943,15.8707,15.6033,15.7657,45100.0],["2023-09-14",15.8038,16.224,15.7179,16.1667,59300.0],["2023-09-15",16.1572,16.2909,15.8993,16.0139,100100.0],["2023-09-18",15.9853,16.1094,15.9089,16.0426,26400.0],["2023-09-19",16.0712,16.0999,15.632,15.6702,44100.0],["2023-09-20",15.7561,15.8898,15.5269,15.5747,40800.0],["2023-09-21",15.4123,15.6415,15.1545,15.5078,76100.0],["2023-09-22",15.4696,15.6893,15.441,15.6033,32400.0],["2023-09-25",15.5269,16.0712,15.5269,15.9948,36700.0],["2023-09-26",16.0235,16.0426,15.546,15.8325,48200.0],["2023-09-27",15.8516,16.0808,15.7943,16.0235,32600.0],["2023-09-28",16.0426,16.2336,15.9471,16.0235,45000.0],["2023-09-29",16.0235,16.0903,15.842,16.0044,59400.0],["2023-10-02",15.9948,16.0521,15.6893,15.8038,42700.0],["2023-10-03",15.7561,15.7561,14.954,14.9922,107100.0],["2023-10-04",14.8967,15.1068,14.6102,14.8203,89000.0],["2023-10-05",14.7343,14.9826,14.7343,14.9158,98800.0],["2023-10-06",14.9349,15.1927,14.8012,15.1832,58700.0],["2023-10-09",15.1927,15.6129,15.0399,15.5651,54200.0],["2023-10-10",15.6224,15.7179,15.3837,15.3837,35200.0],["2023-10-11",15.3646,15.4505,15.2118,15.3073,21600.0],["2023-10-12",15.1354,15.2118,14.8871,15.1927,33000.0],["2023-10-13",15.2977,15.3741,15.0113,15.0399,22900.0],["2023-10-16",15.145,15.4314,15.145,15.2213,24400.0],["2023-10-17",15.1354,15.5747,15.1354,15.4792,50400.0],["2023-10-18",15.4028,15.4601,15.3264,15.4123,31500.0],["2023-10-19",15.4123,15.4123,15.0495,15.145,39600.0],["2023-10-20",15.1736,15.1736,14.6675,15.1068,42200.0],["2023-10-23",15.1354,15.2023,14.9635,15.0208,48300.0],["2023-10-24",15.1163,15.3646,14.658,14.7439,33800.0],["2023-10-25",14.7343,14.868,14.5052,14.6198,42700.0],["2023-10-26",14.658,14.7725,14.381,14.4861,36800.0],["2023-10-27",14.4192,14.4192,14.1232,14.2473,43300.0],["2023-10-30",14.2569,14.6389,14.1996,14.3524,40300.0],["2023-10-31",14.2951,14.4479,14.0754,14.4288,59000.0],["2023-11-01",14.4288,14.5911,14.1996,14.4861,55400.0],["2023-11-02",16.2336,16.2718,15.3837,16.2622,117500.0],["2023-11-03",16.4245,16.8161,16.0808,16.6919,100800.0],["2023-11-06",16.6919,16.7015,16.0903,16.4054,38100.0],["2023-11-07",16.2527,16.2622,16.119,16.1954,26100.0],["2023-11-08",16.2336,16.3577,16.0903,16.2336,33900.0],["2023-11-09",16.1858,16.3863,16.0521,16.1667,55400.0],["2023-11-10",16.3004,16.5869,16.3004,16.4914,40400.0],["2023-11-13",16.3768,16.6537,16.2431,16.606,24200.0],["2023-11-14",16.9784,17.2362,16.8065,17.1312,147200.0],["2023-11-15",17.1121,17.1885,16.5773,16.6537,55000.0],["2023-11-16",16.5964,16.7779,16.3673,16.4436,35400.0],["2023-11-17",16.5681,16.9512,16.5681,16.8746,97100.0],["2023-11-20",16.6639,17.6695,16.2425,17.3918,146500.0],["2023-11-21",17.3151,17.5258,17.0853,17.3056,58100.0],["2023-11-22",17.3343,17.6982,17.229,17.6408,68500.0],["2023-11-24",17.7174,17.861,17.5929,17.7748,35500.0],["2023-11-27",17.8227,17.9281,17.545,17.8898,56300.0],["2023-11-28",17.7844,17.9185,17.7174,17.7174,26400.0],["2023-11-29",17.8898,18.0526,17.7844,17.8706,54400.0],["2023-11-30",17.8993,18.0526,17.7174,17.8515,77400.0],["2023-12-01",17.8131,18.1962,17.7557,18.043,60500.0],["2023-12-04",17.9376,18.1675,17.9376,18.0143,43500.0],["2023-12-05",18.0526,18.1771,17.8227,17.8227,45300.0],["2023-12-06",17.976,18.1005,17.6025,17.7461,66200.0],["2023-12-07",17.7748,17.8993,17.5833,17.8802,45300.0],["2023-12-08",17.9185,17.9185,17.7557,17.8036,30400.0],["2023-12-11",17.7653,17.7653,17.5546,17.6982,43800.0],["2023-12-12",17.7174,18.0621,17.4684,18.0238,48000.0],["2023-12-13",18.0143,18.5218,17.976,18.3973,170300.0],["2023-12-14",18.3973,18.6846,17.9664,18.4356,153100.0],["2023-12-15",18.1962,18.3399,17.9089,17.9376,253500.0],["2023-12-18",18.0813,18.0813,17.7174,17.7461,47500.0],["2023-12-19",17.8706,17.9376,17.4875,17.5833,65300.0],["2023-12-20",17.6599,17.976,17.3822,17.4205,80400.0],["2023-12-21",17.4492,17.5163,17.3151,17.4396,39200.0],["2023-12-22",17.545,17.794,17.4684,17.6025,79000.0],["2023-12-26",17.5929,18.1483,17.5929,18.0526,53700.0],["2023-12-27",17.8323,18.4165,17.8323,18.1483,39300.0],["2023-12-28",18.1005,18.2728,17.8898,18.1196,54800.0],["2023-12-29",18.1866,18.2441,17.8993,18.1579,63500.0],["2024-01-02",18.1483,18.4356,17.7365,17.9376,98100.0],["2024-01-03",17.9855,18.2345,17.8515,17.8802,67400.0],["2024-01-04",18.0047,18.359,17.9281,17.9855,74000.0],["2024-01-05",17.8802,18.0813,17.6408,17.7557,122300.0],["2024-01-08",17.6982,19.2976,17.6791,19.2497,283900.0],["2024-01-09",19.1539,19.1539,18.1675,18.3973,153200.0],["2024-01-10",18.4644,18.9432,18.2441,18.8092,156100.0],["2024-01-11",18.7325,19.7477,18.6272,19.6998,251900.0],["2024-01-12",19.7094,19.9201,19.2497,19.6519,171300.0],["2024-01-16",19.6519,19.7573,18.2058,18.2441,164200.0],["2024-01-17",18.0621,18.3973,17.8706,18.2441,165500.0],["2024-01-18",18.2345,19.039,18.2345,19.0294,86900.0],["2024-01-19",19.2305,19.2305,18.6368,18.7517,74400.0],["2024-01-22",18.79,19.039,18.3973,18.5123,78900.0],["2024-01-23",19.1156,19.1156,18.4548,18.474,124300.0],["2024-01-24",18.6176,18.6463,18.1005,18.1292,230800.0],["2024-01-25",18.3399,18.5601,18.0621,18.5506,145200.0],["2024-01-26",18.6655,18.7421,18.3303,18.3303,53800.0],["2024-01-29",17.9951,18.8475,17.7461,18.723,208500.0],["2024-01-30",18.9145,19.3455,18.6655,19.1348,130200.0],["2024-01-31",19.0582,19.3742,18.0909,18.1292,141300.0],["2024-02-01",18.1675,18.5697,17.8993,18.2633,117000.0],["2024-02-02",18.0909,18.5218,18.0909,18.359,70100.0],["2024-02-05",18.1675,18.2154,17.6216,17.794,111700.0],["2024-02-06",17.7557,18.0047,17.7557,17.9376,66600.0],["2024-02-07",16.0989,16.0989,14.3271,15.8499,508000.0],["2024-02-08",15.8116,16.0989,15.7158,15.7541,155400.0],["2024-02-09",15.3998,16.1468,15.3998,16.0797,172000.0],["2024-02-12",16.2808,16.2904,15.9361,16.0797,127100.0],["2024-02-13",15.7158,15.9073,15.5434,15.62,156100.0],["2024-02-14",15.7158,16.051,15.6009,15.9839,76200.0],["2024-02-15",16.0223,16.2713,15.8594,16.1659,85400.0],["2024-02-16",16.1276,16.1276,15.8499,15.9456,88600.0],["2024-02-20",15.8499,16.4436,15.8307,16.0606,155400.0],["2024-02-21",16.0989,16.4149,16.0318,16.3,79900.0],["2024-02-22",16.3096,16.5011,16.1851,16.2808,87600.0],["2024-02-23",16.2713,16.5681,16.2329,16.5203,66600.0],["2024-02-26",16.4532,16.7788,16.4532,16.7118,60100.0],["2024-02-27",16.798,17.0374,16.798,16.9991,64200.0],["2024-02-28",16.865,17.1619,16.7597,16.9225,77500.0],["2024-02-29",17.612,17.612,16.4053,16.7693,134700.0],["2024-03-01",16.7501,17.0949,16.6065,16.8459,84300.0],["2024-03-04",16.8076,16.8746,16.0701,16.1276,114800.0],["2024-03-05",16.0414,16.6064,16.0031,16.4628,84800.0],["2024-03-06",16.5586,16.5681,16.0606,16.5011,97100.0],["2024-03-07",16.6831,16.7788,15.8882,16.0031,236700.0],["2024-03-08",16.0608,16.4837,16.0127,16.2434,105900.0],["2024-03-11",16.0992,16.1569,15.9454,16.0223,44700.0],["2024-03-12",16.0512,16.4741,15.907,16.4452,59300.0],["2024-03-13",16.3587,16.599,16.3203,16.426,66600.0],["2024-03-14",16.3683,16.3972,16.2338,16.3587,80200.0],["2024-03-15",16.253,16.6086,16.2338,16.5317,190300.0],["2024-03-18",16.599,16.599,16.0992,16.0992,70300.0],["2024-03-19",16.128,16.3107,16.0992,16.2914,43900.0],["2024-03-20",16.2049,16.7143,16.1473,16.6278,77900.0],["2024-03-21",16.7047,16.8489,16.5413,16.7912,77700.0],["2024-03-22",16.4837,16.5125,16.08,16.0992,144100.0],["2024-03-25",16.1857,16.1857,15.6571,16.1377,105500.0],["2024-03-26",16.2434,16.2914,16.0319,16.1088,97300.0],["2024-03-27",16.2914,16.4068,16.0704,16.3107,97200.0],["2024-03-28",16.2722,16.6086,16.2722,16.6086,406800.0],["2024-04-01",16.724,16.724,16.2049,16.4741,117000.0],["2024-04-02",16.3011,16.5221,16.1665,16.4164,74700.0],["2024-04-03",16.378,16.7528,16.3395,16.5798,64000.0],["2024-04-04",16.6951,16.8201,16.378,16.3876,74900.0],["2024-04-05",16.4068,16.4644,16.253,16.3299,53800.0],["2024-04-08",16.3395,16.6471,16.2818,16.2818,58600.0],["2024-04-09",16.3876,16.3876,15.782,15.8878,70900.0],["2024-04-10",15.5321,15.6186,15.1669,15.3784,100000.0],["2024-04-11",15.388,15.4552,15.1861,15.388,96300.0],["2024-04-12",15.3303,15.3976,15.1573,15.2342,68900.0],["2024-04-15",15.3399,15.4264,15.1573,15.2919,92700.0],["2024-04-16",15.2246,15.4745,15.1381,15.3015,93200.0],["2024-04-17",15.3591,15.3976,14.9939,15.0131,77700.0],["2024-04-18",15.0612,15.2726,14.917,14.9651,90300.0],["2024-04-19",14.9362,15.7148,14.9362,15.7051,167100.0],["2024-04-22",15.7051,16.1857,15.6955,15.7628,137700.0],["2024-04-23",15.8013,15.9166,15.5514,15.6379,52800.0],["2024-04-24",15.5418,15.734,15.5418,15.6955,73000.0],["2024-04-25",15.5225,15.5321,15.2342,15.2534,84300.0],["2024-04-26",15.3591,15.4072,15.1188,15.3495,51300.0],["2024-04-29",15.3591,15.7436,15.3591,15.5321,58200.0],["2024-04-30",15.4841,15.5033,15.2919,15.3111,59800.0],["2024-05-01",15.4264,15.5802,15.3399,15.4937,66200.0],["2024-05-02",15.3784,15.9935,15.1765,15.8301,129800.0],["2024-05-03",16.1377,16.1377,15.609,16.0031,81700.0],["2024-05-06",16.1569,16.3203,15.8974,15.955,99800.0],["2024-05-07",15.9935,16.2049,15.5898,15.5994,81400.0],["2024-05-08",15.561,16.0608,15.5225,15.8878,165200.0],["2024-05-09",15.9647,16.5221,15.9358,16.5125,94900.0],["2024-05-10",16.4933,16.599,16.3299,16.5413,111100.0],["2024-05-13",16.6471,16.6663,15.9839,16.0608,67100.0],["2024-05-14",16.1761,16.3299,15.907,16.0031,60500.0],["2024-05-15",16.2146,16.4933,16.1184,16.4933,90200.0],["2024-05-16",16.5029,16.7528,16.5029,16.5798,89400.0],["2024-05-17",16.6569,16.7052,16.0011,16.6666,78500.0],["2024-05-20",16.6859,17.062,16.6859,17.0138,78700.0],["2024-05-21",16.9849,17.5057,16.9849,17.3417,95800.0],["2024-05-22",17.2839,17.5057,17.0717,17.1971,112600.0],["2024-05-23",17.2839,17.2839,16.6473,16.7052,65800.0],["2024-05-24",16.6762,16.8016,16.6569,16.7727,55700.0],["2024-05-28",16.8691,16.9559,16.6377,16.7148,74200.0],["2024-05-29",16.8788,16.8788,16.5412,16.5701,61700.0],["2024-05-30",16.657,16.7341,16.5605,16.6087,49800.0],["2024-05-31",16.7245,17.0235,16.657,16.8595,140100.0],["2024-06-03",17.0042,17.0524,16.7052,16.9463,86000.0],["2024-06-04",16.792,16.9752,16.6859,16.8884,100800.0],["2024-06-05",17.0042,17.2067,16.7438,17.1874,73600.0],["2024-06-06",17.1199,17.2453,16.9656,17.1488,46900.0],["2024-06-07",16.9752,17.2164,16.9752,17.062,49500.0],["2024-06-10",16.9367,17.0235,16.8498,16.8498,45200.0],["2024-06-11",16.7438,16.7438,16.3194,16.3965,73200.0],["2024-06-12",16.5316,16.7438,16.4448,16.5316,68800.0],["2024-06-13",16.5123,16.5123,15.8853,16.1072,68600.0],["2024-06-14",15.8853,15.9239,15.6539,15.7021,48400.0],["2024-06-17",15.5671,15.8853,15.4417,15.8564,48700.0],["2024-06-18",15.8853,15.9046,15.4995,15.5188,60800.0],["2024-06-20",15.5285,15.7407,15.162,15.5188,95900.0],["2024-06-21",15.5767,15.7793,15.4803,15.6924,102900.0],["2024-06-24",15.6346,15.7793,15.3549,15.4127,91300.0],["2024-06-25",15.4031,15.5285,15.1137,15.461,137700.0],["2024-06-26",15.3259,15.5864,15.2681,15.461,113100.0],["2024-06-27",15.4995,15.8661,15.4899,15.8661,55400.0],["2024-06-28",15.9914,16.0879,15.6539,15.9046,463200.0],["2024-07-01",15.9529,16.0107,15.5188,15.5767,79200.0],["2024-07-02",15.5864,15.8853,15.5864,15.8757,42800.0],["2024-07-03",15.9529,16.0879,15.6539,15.7696,35800.0],["2024-07-05",15.6346,15.6346,15.0462,15.1813,82900.0],["2024-07-08",15.3452,15.7503,15.2102,15.7503,78100.0],["2024-07-09",15.6925,15.9239,15.6925,15.8371,50800.0],["2024-07-10",15.9046,16.0493,15.7696,16.03,53000.0],["2024-07-11",16.3097,16.8306,16.1458,16.5509,78700.0],["2024-07-12",16.763,16.9367,16.628,16.6955,51800.0],["2024-07-15",16.8595,17.3996,16.8595,17.0331,79800.0],["2024-07-16",17.2356,17.6022,17.2164,17.5925,94200.0],["2024-07-17",17.4864,17.8529,17.4189,17.689,87700.0],["2024-07-18",17.5443,17.8047,17.2742,17.3417,53000.0],["2024-07-19",17.3803,17.3803,16.9463,16.9752,39500.0],["2024-07-22",16.927,17.6215,16.927,17.6118,59300.0],["2024-07-23",17.5539,18.0169,17.5539,17.6986,68400.0],["2024-07-24",17.6311,17.959,17.4478,17.4575,89900.0],["2024-07-25",17.6022,18.2966,17.6022,18.0651,70000.0],["2024-07-26",18.2773,18.557,18.2098,18.5088,63600.0],["2024-07-29",18.6824,18.7885,18.2677,18.4606,89800.0],["2024-07-30",18.5956,19.3383,18.5281,19.29,132400.0],["2024-07-31",19.3479,19.6951,18.3738,19.0489,103000.0],["2024-08-01",19.3768,19.3768,17.1585,17.6022,144500.0],["2024-08-02",16.9656,17.5636,16.9656,17.3996,91000.0],["2024-08-05",17.3996,17.3996,16.5412,16.8113,95300.0],["2024-08-06",16.7727,17.2549,16.7727,17.2164,80100.0],["2024-08-07",17.3996,17.4382,16.8788,16.927,65800.0],["2024-08-08",17.1392,17.6022,16.6955,17.5539,50000.0],["2024-08-09",17.5539,17.6214,17.4478,17.5636,37600.0],["2024-08-12",17.689,17.689,17.2067,17.6407,45000.0],["2024-08-13",17.7083,17.9012,17.7083,17.8144,40900.0],["2024-08-14",17.9687,17.9687,17.6986,17.824,48600.0],["2024-08-15",18.1809,18.3738,17.9301,18.0748,77400.0],["2024-08-16",18.0844,18.4316,18.0844,18.3255,156000.0],["2024-08-19",18.2385,18.7996,17.7837,18.3836,55900.0],["2024-08-20",18.2578,18.3255,18.103,18.132,80300.0],["2024-08-21",18.3546,18.3546,16.5162,18.2191,30500.0],["2024-08-22",18.1998,18.2772,18.0353,18.0933,32100.0],["2024-08-23",18.2675,19.0028,18.1417,18.7706,79600.0],["2024-08-26",18.8964,19.148,18.5771,18.7222,84800.0],["2024-08-27",18.5965,19.2931,18.4223,19.0125,65000.0],["2024-08-28",18.9061,19.0609,18.6739,18.9545,64700.0],["2024-08-29",19.1189,19.1963,18.8674,19.1286,41700.0],["2024-08-30",19.2834,19.2834,19.0415,19.1867,57900.0],["2024-09-03",18.9835,19.2834,18.7706,18.7803,48400.0],["2024-09-04",18.6835,18.8674,18.5094,18.519,55200.0],["2024-09-05",18.6545,18.6545,18.1127,18.3739,38400.0],["2024-09-06",18.3449,18.3449,18.0159,18.074,37700.0],["2024-09-09",18.0836,18.7222,17.9966,18.2578,85300.0],["2024-09-10",18.2868,18.5771,18.2094,18.3159,57300.0],["2024-09-11",18.2094,18.2094,17.7547,18.0836,53800.0],["2024-09-12",18.2578,18.4804,18.1998,18.3933,72300.0],["2024-09-13",18.6642,19.1093,18.6642,18.9351,38300.0],["2024-09-16",18.9932,19.206,18.9835,19.0512,33600.0],["2024-09-17",19.2737,19.6124,19.2254,19.3028,51400.0],["2024-09-18",19.3318,19.7672,19.2641,19.3124,57300.0],["2024-09-19",19.7285,19.7866,19.4092,19.4576,59500.0],["2024-09-20",19.2737,19.4576,18.8867,18.9254,318700.0],["2024-09-23",19.0512,19.0512,18.848,18.9835,37600.0],["2024-09-24",19.0609,19.1867,18.5965,18.5965,48500.0],["2024-09-25",18.6158,18.7803,18.2772,18.5578,79800.0],["2024-09-26",18.7803,19.0512,18.7126,18.7803,45900.0],["2024-09-27",18.9738,19.0319,18.7706,18.8383,48000.0],["2024-09-30",18.6739,19.0028,18.2481,18.9351,64600.0],["2024-10-01",18.9351,18.9738,18.4804,18.8093,48900.0],["2024-10-02",18.8383,19.206,18.7029,19.0706,70000.0],["2024-10-03",18.9545,18.9545,18.461,18.5578,54200.0],["2024-10-04",18.8287,19.1867,18.6739,19.1189,56400.0],["2024-10-07",19.0609,19.1383,18.4707,18.5384,57900.0],["2024-10-08",18.5191,18.6835,18.4029,18.4029,29300.0],["2024-10-09",18.432,18.5965,18.3546,18.49,35000.0],["2024-10-10",18.2675,18.5578,18.103,18.5384,59200.0],["2024-10-11",18.6352,19.4382,18.6352,19.2737,90800.0],["2024-10-14",19.235,19.4769,19.235,19.3415,50500.0],["2024-10-15",19.3124,19.7382,19.2254,19.3318,69900.0],["2024-10-16",19.5447,19.9414,19.5447,19.9317,70400.0],["2024-10-17",19.9027,20.2413,19.7866,20.2123,62400.0],["2024-10-18",20.2897,20.4445,20.1832,20.2703,65100.0],["2024-10-21",20.1736,20.2607,19.2931,19.3705,38800.0],["2024-10-22",19.2834,19.6317,19.1093,19.5834,64900.0],["2024-10-23",19.4479,19.4963,19.0222,19.3899,49400.0],["2024-10-24",19.4382,19.4382,18.9932,19.0706,58000.0],["2024-10-25",19.2931,19.2931,18.6739,18.7706,35400.0],["2024-10-28",18.9641,19.1189,18.8867,19.0609,50200.0],["2024-10-29",18.8964,19.1383,18.8964,19.0609,47700.0],["2024-10-30",19.0319,19.2544,18.9545,19.0802,63100.0],["2024-10-31",19.535,20.8025,19.4963,19.7478,124500.0],["2024-11-01",19.9897,20.3187,19.4092,19.535,98900.0],["2024-11-04",19.535,20.0865,19.4576,19.7769,69400.0],["2024-11-05",19.6898,20.4348,19.6898,20.3961,81300.0],["2024-11-06",21.6346,22.1958,21.1895,21.2863,236700.0],["2024-11-07",21.3056,21.3056,20.8702,20.8896,72200.0],["2024-11-08",21.0541,21.2863,20.8702,21.2572,83700.0],["2024-11-11",21.5185,21.6539,21.1895,21.3056,58500.0],["2024-11-12",21.2185,21.5959,20.9283,21.0928,92600.0],["2024-11-13",21.3346,21.4217,21.0541,21.1121,114600.0],["2024-11-14",21.1895,21.1895,20.7541,20.9283,98300.0],["2024-11-15",21.1508,21.5378,21.0541,21.5282,148900.0],["2024-11-18",21.6252,23.3715,21.1595,21.2177,67200.0],["2024-11-19",20.9849,21.0043,20.5386,20.9849,106800.0],["2024-11-20",20.9072,21.1207,20.6647,20.8199,50700.0],["2024-11-21",20.8587,20.9363,20.6841,20.7132,67400.0],["2024-11-22",20.8587,21.3535,20.8005,21.3244,112600.0],["2024-11-25",21.4699,21.7222,21.2759,21.2953,98800.0],["2024-11-26",21.1886,21.6834,20.9655,21.5864,51700.0],["2024-11-27",21.7707,22.052,21.6252,21.8289,75500.0],["2024-11-29",22.052,22.2267,21.7901,22.1103,50800.0],["2024-12-02",22.2752,22.4983,21.8677,22.2655,64900.0],["2024-12-03",22.3819,22.4013,22.0714,22.1782,71900.0],["2024-12-04",22.1685,22.3237,21.9744,22.1685,59900.0],["2024-12-05",22.1976,22.2558,21.5088,21.5088,43200.0],["2024-12-06",21.4796,21.5379,21.0431,21.305,49700.0],["2024-12-09",21.4893,21.4893,20.8878,20.9169,69700.0],["2024-12-10",20.8684,21.208,20.7714,20.9169,108700.0],["2024-12-11",21.1427,21.3979,20.8384,21.1525,126600.0],["2024-12-12",21.1721,21.4077,20.8384,21.1133,50000.0],["2024-12-13",20.9562,21.0838,20.6421,21.0249,53800.0],["2024-12-16",20.9857,21.2605,20.7403,21.0544,36500.0],["2024-12-17",21.0151,21.0544,20.5832,20.8188,49300.0],["2024-12-18",20.9562,21.182,19.8176,19.9845,91900.0],["2024-12-19",20.2986,20.701,19.798,19.798,56600.0],["2024-12-20",19.4348,20.2004,19.4348,19.9747,148800.0],["2024-12-23",19.847,20.1513,19.7587,19.7783,62400.0],["2024-12-24",19.9158,20.8777,19.9158,20.8482,98300.0],["2024-12-26",20.7108,20.9857,20.5832,20.9169,60800.0],["2024-12-27",20.7697,20.8875,20.2004,20.3182,124200.0],["2024-12-30",20.1513,20.7403,19.6311,20.5636,69300.0],["2024-12-31",20.7108,20.809,20.3967,20.4752,283200.0],["2025-01-02",20.6421,20.7403,19.847,19.9943,67600.0],["2025-01-03",19.9845,20.0335,19.6802,19.7194,50000.0],["2025-01-06",19.6704,20.3084,19.1992,19.3465,72300.0],["2025-01-07",19.3563,19.5918,19.1992,19.2974,104100.0],["2025-01-08",19.0913,19.3072,18.8459,19.1894,111400.0],["2025-01-10",18.8459,19.0029,17.9625,18.4336,160600.0],["2025-01-13",18.2373,19.052,18.2373,18.944,121700.0],["2025-01-14",19.0422,19.3563,18.7183,19.3563,62300.0],["2025-01-15",19.6311,19.7882,19.3857,19.6606,77700.0],["2025-01-16",19.7391,19.8569,19.6311,19.6606,148600.0],["2025-01-17",19.798,19.8667,19.5722,19.8176,79200.0],["2025-01-21",19.7194,20.1219,19.6802,19.9158,86600.0],["2025-01-22",19.8078,19.9158,19.6017,19.6409,79800.0],["2025-01-23",19.582,19.7194,19.5133,19.6017,46700.0],["2025-01-24",19.5133,19.7882,19.3661,19.6017,57800.0],["2025-01-27",19.5624,20.2593,19.5624,19.9943,85100.0],["2025-01-28",19.8961,20.2593,19.8961,20.1513,119200.0],["2025-01-29",20.0139,20.3084,19.8569,20.0826,35300.0],["2025-01-30",20.1513,20.22,19.69,19.798,37800.0],["2025-01-31",19.8765,19.8765,19.4741,19.6704,71500.0],["2025-02-03",19.2974,19.8176,19.0225,19.8078,52900.0],["2025-02-04",19.7194,19.955,19.4642,19.8274,40900.0],["2025-02-05",19.9158,20.0728,19.8274,20.0532,27700.0],["2025-02-06",20.1023,20.2299,20.063,20.1611,19100.0],["2025-02-07",20.0924,20.1906,19.9354,19.9943,32200.0],["2025-02-10",20.0041,20.2397,19.9354,20.1219,56100.0],["2025-02-11",19.9256,20.3084,19.9256,20.1808,48500.0],["2025-02-12",19.8961,19.9158,19.2581,19.2876,59700.0],["2025-02-13",19.3857,19.5231,19.0127,19.4741,48400.0],["2025-02-14",19.5918,19.8863,19.2287,19.317,44500.0],["2025-02-18",19.3268,19.6998,19.1796,19.317,45800.0],["2025-02-19",19.1305,19.1305,18.8262,19.0225,49400.0],["2025-02-20",19.0127,19.1305,18.6201,18.9636,69700.0],["2025-02-21",19.1403,19.3366,18.9735,19.1501,70000.0],["2025-02-24",19.209,19.8078,18.8949,19.533,77100.0],["2025-02-25",19.7783,22.4678,17.9134,21.2703,531600.0],["2025-02-26",21.3979,21.604,20.7599,21.4961,203700.0],["2025-02-27",21.4961,23.469,21.3488,22.566,394400.0],["2025-02-28",22.6837,22.6837,20.6421,22.2126,314000.0],["2025-03-03",22.2126,22.6249,21.9476,22.4776,146100.0],["2025-03-04",22.3893,22.5758,21.6629,22.085,181100.0],["2025-03-05",22.0261,22.8604,21.82,22.6739,174400.0],["2025-03-06",22.2617,22.9586,22.2617,22.7525,155600.0],["2025-03-07",22.8113,23.1156,22.4874,22.6936,201100.0],["2025-03-10",22.4672,22.9691,21.8472,22.1228,186500.0],["2025-03-11",22.1818,22.8904,21.926,22.664,144600.0],["2025-03-12",22.6837,22.7132,22.2113,22.5263,189400.0],["2025-03-13",22.5263,22.7034,22.2802,22.3491,80200.0],["2025-03-14",22.5361,22.5558,22.0736,22.2113,116200.0],["2025-03-17",22.172,22.5066,21.9358,22.3491,109400.0],["2025-03-18",22.1621,22.9494,21.7685,22.2901,177300.0],["2025-03-19",22.3098,23.1364,21.739,22.6345,164500.0],["2025-03-20",22.4279,23.2643,22.4279,23.1364,109900.0],["2025-03-21",22.9593,23.097,22.6247,22.7132,226500.0],["2025-03-24",22.9002,23.0282,22.5656,22.8707,88200.0],["2025-03-25",22.9691,25.1637,22.6936,24.4453,656400.0],["2025-03-26",25.0161,26.4725,24.1402,24.5929,498900.0],["2025-03-27",24.5634,24.5634,23.1856,23.4021,198300.0],["2025-03-28",23.5989,23.9729,22.792,22.9002,161600.0],["2025-03-31",22.6247,24.0812,22.044,23.7072,323000.0],["2025-04-01",23.8056,24.0713,22.9986,23.4218,150300.0],["2025-04-02",23.2742,24.0615,22.6345,23.7958,160400.0],["2025-04-03",22.9494,23.8745,22.4279,23.6875,193200.0],["2025-04-04",22.851,23.2742,21.2272,21.4437,349400.0],["2025-04-07",21.0403,21.6406,19.9774,20.7549,250100.0],["2025-04-08",21.3158,21.6307,20.2333,20.6072,189800.0],["2025-04-09",20.253,22.3885,20.253,21.7882,223600.0],["2025-04-10",21.6406,21.985,20.7352,21.1977,137700.0],["2025-04-11",21.2174,21.4831,20.9517,21.3256,112900.0],["2025-04-14",21.9948,22.1425,21.306,21.6701,212900.0],["2025-04-15",21.611,22.8215,21.611,21.9555,181900.0],["2025-04-16",21.9456,22.6837,21.8472,22.359,142400.0],["2025-04-17",22.359,22.8707,21.926,22.1523,95600.0],["2025-04-21",21.9456,21.9456,21.1091,21.2272,124500.0],["2025-04-22",21.798,21.8472,21.4241,21.5717,100500.0],["2025-04-23",21.739,22.1228,21.6406,21.9653,103400.0],["2025-04-24",21.8374,22.5164,21.7882,22.2704,157800.0],["2025-04-25",22.0342,22.0342,21.4044,21.8374,94600.0],["2025-04-28",21.6504,21.9752,21.5323,21.8079,108300.0],["2025-04-29",21.6996,22.3098,21.6504,22.044,100400.0],["2025-04-30",21.9063,22.1326,21.3256,21.9555,140800.0],["2025-05-01",21.0796,21.8964,19.9971,20.3612,226900.0],["2025-05-02",20.558,20.8139,20.4793,20.7057,104000.0],["2025-05-05",20.5088,21.0993,20.4104,20.8434,137700.0],["2025-05-06",20.6565,21.1977,20.6466,21.0993,114100.0],["2025-05-07",21.1879,21.306,20.8041,20.8336,156800.0],["2025-05-08",21.0403,21.4437,20.6958,21.1091,155500.0],["2025-05-09",21.0206,21.3355,20.9615,21.0206,74700.0],["2025-05-12",21.5041,21.662,20.9614,21.287,175600.0],["2025-05-13",21.4351,21.8101,21.3561,21.4449,104900.0],["2025-05-14",21.3265,21.5732,20.991,21.139,134600.0],["2025-05-15",21.2476,21.6324,21.0699,21.5041,109100.0],["2025-05-16",21.4351,21.8496,21.2673,21.7607,94000.0],["2025-05-19",21.6423,22.0371,21.593,21.9285,136400.0],["2025-05-20",21.8397,22.195,21.514,21.7114,64400.0],["2025-05-21",21.4449,21.6324,21.1982,21.4548,91500.0],["2025-05-22",21.3166,21.7311,21.3068,21.3462,151700.0],["2025-05-23",21.0798,21.5338,21.0206,21.4647,86800.0],["2025-05-27",21.6917,21.9976,21.514,21.9285,257400.0],["2025-05-28",21.8496,22.0173,21.6719,21.9285,134400.0],["2025-05-29",21.9384,21.9581,21.6818,21.8101,70400.0],["2025-05-30",21.6917,22.1061,21.5634,21.889,173200.0],["2025-06-02",21.8199,22.5798,21.4055,22.5404,126200.0],["2025-06-03",22.491,22.6391,21.8989,22.4713,141700.0],["2025-06-04",22.491,22.491,21.8594,21.8792,115700.0],["2025-06-05",21.8792,22.1851,21.6917,22.0173,103500.0],["2025-06-06",22.2838,22.5996,22.2147,22.3035,54200.0],["2025-06-09",22.3529,22.4318,21.8397,22.2838,131100.0],["2025-06-10",22.3627,23.0832,22.2246,22.9154,181700.0],["2025-06-11",23.0535,23.4976,22.8364,23.3397,342200.0],["2025-06-12",23.2312,23.3003,22.7081,23.0141,134300.0],["2025-06-13",22.7377,23.1621,22.4318,22.9351,156100.0],["2025-06-16",23.0042,23.5075,22.7871,23.1226,178900.0],["2025-06-17",22.9549,22.9549,22.1555,22.7674,197400.0],["2025-06-18",22.7279,22.797,22.3035,22.4022,91400.0],["2025-06-20",22.4022,22.8068,22.2542,22.6785,208400.0],["2025-06-23",22.7081,23.1818,22.1061,23.1818,124500.0],["2025-06-24",23.2509,23.2509,22.6193,22.9055,137300.0],["2025-06-25",22.8266,22.9943,22.0667,22.0667,117200.0],["2025-06-26",22.1358,22.2344,21.9384,22.195,94600.0],["2025-06-27",22.2246,24.4352,22.0765,24.3957,628700.0],["2025-06-30",24.3858,24.4253,23.1621,23.2707,366300.0],["2025-07-01",23.2509,23.7345,22.945,23.6062,249900.0],["2025-07-02",23.6852,23.6852,22.8957,22.9845,169600.0],["2025-07-03",23.1424,23.6457,23.1226,23.6358,99000.0],["2025-07-07",23.4582,23.9812,23.1917,23.3792,117800.0],["2025-07-08",23.4187,23.6852,20.2903,20.9614,905500.0],["2025-07-09",21.0995,21.7805,20.8331,21.287,218100.0],["2025-07-10",21.1587,21.2081,20.8331,21.0699,178300.0],["2025-07-11",21.0008,21.0008,20.4087,20.685,223600.0],["2025-07-14",20.6949,21.3265,20.685,21.287,91800.0],["2025-07-15",21.218,21.3068,20.083,20.3791,219900.0],["2025-07-16",20.5173,21.0798,20.4679,20.9318,206500.0],["2025-07-17",20.9219,21.1094,20.764,20.8429,113800.0],["2025-07-18",21.0403,21.2179,20.7245,20.912,219900.0],["2025-07-21",20.8429,21.0403,20.5863,20.7837,109300.0],["2025-07-22",20.7146,21.4252,20.7146,21.2772,90800.0],["2025-07-23",21.4252,21.4647,20.8923,21.3956,79500.0],["2025-07-24",21.1686,21.366,20.8923,21.2278,150200.0],["2025-07-25",21.4055,21.4055,21.1587,21.2574,73400.0],["2025-07-28",21.1982,22.3923,21.0798,21.5436,356800.0],["2025-07-29",21.7311,21.9088,21.2081,21.2081,186500.0],["2025-07-30",21.0502,22.1851,20.31,20.6949,113900.0],["2025-07-31",20.7936,21.2081,20.2804,20.5074,125700.0],["2025-08-01",20.31,20.4778,19.8264,19.9942,102800.0],["2025-08-04",19.9745,20.2212,19.8955,19.9547,106200.0],["2025-08-05",20.0436,20.3199,19.7376,20.1422,119300.0],["2025-08-06",20.1126,20.8035,20.1126,20.7146,95100.0],["2025-08-07",20.8232,20.9219,20.1225,20.4975,80400.0],["2025-08-08",20.5765,21.7015,20.5765,21.3956,122800.0],["2025-08-11",21.4449,22.1555,20.4778,22.0075,121000.0],["2025-08-12",22.1555,22.6391,21.8101,22.5305,128100.0],["2025-08-13",22.6983,23.1621,21.9877,22.6588,123600.0],["2025-08-14",22.5206,22.6687,21.9088,22.0765,91000.0],["2025-08-15",22.2147,22.2147,20.5173,21.4943,224900.0],["2025-08-18",21.6724,22.0682,21.6625,21.9198,154700.0],["2025-08-19",21.9198,22.3849,21.8703,22.3255,157800.0],["2025-08-20",22.4146,23.0579,22.3948,22.5631,116100.0],["2025-08-21",22.4839,23.3053,22.4839,22.9985,200500.0],["2025-08-22",23.1073,23.6714,22.8401,23.2558,224600.0],["2025-08-25",23.2459,23.6318,22.7016,22.7709,98100.0],["2025-08-26",22.7214,23.0776,22.5828,22.9292,94100.0],["2025-08-27",22.9391,23.5527,22.9292,23.3251,170500.0],["2025-08-28",23.424,23.6021,22.9985,23.2954,102700.0],["2025-08-29",23.4339,23.4438,23.137,23.2063,73700.0],["2025-09-02",22.9787,23.1568,22.7511,23.1172,85900.0],["2025-09-03",22.9589,23.2162,22.761,22.8896,76400.0],["2025-09-04",23.0282,23.2657,22.286,23.0974,123200.0],["2025-09-05",23.1073,23.2657,21.9495,22.4047,161800.0],["2025-09-08",22.5828,22.5828,21.8901,22.2959,95600.0],["2025-09-09",22.3453,22.8105,22.0287,22.7115,104600.0],["2025-09-10",22.5433,23.2855,22.4542,23.2657,107600.0],["2025-09-11",23.2459,24.5917,23.2459,24.4136,580300.0],["2025-09-12",24.4136,25.9772,22.9391,25.2251,370000.0],["2025-09-15",25.1657,25.1657,23.4339,23.4537,286200.0],["2025-09-16",23.6714,24.2652,23.3053,23.9485,221300.0],["2025-09-17",23.9782,24.1959,22.4938,22.5927,114500.0],["2025-09-18",22.5927,23.3646,22.5136,23.3448,135800.0],["2025-09-19",23.3448,23.6714,22.8995,23.3448,348200.0],["2025-09-22",23.2657,23.7506,23.0183,23.6516,219800.0],["2025-09-23",23.5823,24.661,23.5626,24.4829,179900.0],["2025-09-24",24.087,24.4235,23.5329,23.5527,153700.0],["2025-09-25",23.5428,27.1251,19.1192,19.9703,1430700.0],["2025-09-26",19.7922,20.2375,17.6645,18.852,1803000.0],["2025-09-29",18.8421,19.7031,18.3077,19.3171,669100.0],["2025-09-30",19.0895,19.1489,18.5255,18.9708,426400.0],["2025-10-01",18.9312,19.0796,18.476,18.565,204500.0],["2025-10-02",18.565,18.6145,17.6645,17.7437,253200.0],["2025-10-03",17.7635,18.3077,17.7635,17.9911,324800.0],["2025-10-06",18.0109,18.1593,17.615,17.9515,286400.0],["2025-10-07",17.8624,18.2879,17.615,18.1098,214000.0],["2025-10-08",18.2187,18.3077,17.9218,18.1593,161200.0],["2025-10-09",18.0801,18.377,17.9317,18.2781,180800.0],["2025-10-10",18.377,18.4562,17.4864,17.4864,177100.0],["2025-10-13",17.7041,18.0109,17.4171,17.6942,236500.0],["2025-10-14",17.5062,18.2286,17.5062,18.001,253400.0],["2025-10-15",18.189,18.2682,17.4963,17.7437,240500.0],["2025-10-16",17.714,17.7239,16.9916,17.0707,217500.0],["2025-10-17",17.041,17.3775,16.8926,16.9817,136700.0],["2025-10-20",17.1796,17.5754,17.0213,17.2785,218800.0],["2025-10-21",17.2785,17.5556,17.2291,17.3973,112600.0],["2025-10-22",17.4369,17.6051,17.2983,17.3874,180700.0],["2025-10-23",17.4666,18.1098,17.2588,17.7931,210900.0],["2025-10-24",18.0109,18.0109,17.6249,17.6942,107200.0],["2025-10-27",17.7635,17.803,17.4963,17.6348,167600.0],["2025-10-28",17.5457,17.5952,17.1004,17.1697,158700.0],["2025-10-29",17.14,17.7041,17.14,17.427,340400.0],["2025-10-30",17.2983,17.714,17.2983,17.3973,186000.0],["2025-10-31",17.3676,17.6645,17.2192,17.5259,279200.0],["2025-11-03",17.5853,18.4067,17.4072,18.1098,299600.0],["2025-11-04",18.0208,18.189,17.6051,18.0999,268900.0],["2025-11-05",18.1098,18.4562,17.902,18.2583,205800.0],["2025-11-06",18.1791,18.3869,17.9515,18.09,144500.0],["2025-11-07",18.1197,18.4661,18.0405,18.1989,154400.0],["2025-11-10",18.4463,18.9708,18.2088,18.9015,328400.0],["2025-11-11",18.9015,19.0499,18.5749,18.6244,192400.0],["2025-11-12",18.6541,19.0302,18.6046,18.8124,157500.0],["2025-11-13",18.8124,18.9807,18.7333,18.852,178000.0],["2025-11-14",18.9015,19.1291,18.6442,19.0203,284800.0],["2025-11-17",19.0897,19.0897,18.5934,18.6132,188100.0],["2025-11-18",18.5537,18.8019,18.2261,18.3651,189800.0],["2025-11-19",18.375,18.4743,17.9779,18.0673,154800.0],["2025-11-20",18.3849,18.4346,18.0772,18.097,195600.0],["2025-11-21",18.0871,18.653,18.0375,18.4842,343600.0],["2025-11-24",18.3452,18.6728,18.1864,18.5239,197600.0],["2025-11-25",18.6927,19.0103,18.4842,18.5835,207300.0],["2025-11-26",18.5438,18.6827,18.514,18.6728,122400.0],["2025-11-28",18.6728,19.0203,18.4743,18.643,88200.0],["2025-12-01",18.7224,18.8912,18.3651,18.4246,165800.0],["2025-12-02",18.4246,18.5537,18.3154,18.4743,155500.0],["2025-12-03",18.5239,18.6728,18.2956,18.4842,149100.0],["2025-12-04",18.5636,18.6232,18.1467,18.2757,161900.0],["2025-12-05",18.2062,18.2857,17.8191,17.9581,160800.0],["2025-12-08",18.0573,18.0573,17.0249,17.3426,375200.0],["2025-12-09",17.4021,17.7,17.3426,17.5808,396300.0],["2025-12-10",17.5709,18.0573,17.5411,17.9084,274400.0],["2025-12-11",17.9382,18.2857,17.829,17.8489,176600.0],["2025-12-12",17.9382,18.0375,17.7694,17.7893,165600.0],["2025-12-15",17.8985,18.4445,17.8489,18.0772,414600.0],["2025-12-16",18.1467,18.3551,18.0474,18.2261,622100.0],["2025-12-17",18.1864,18.2956,17.9581,18.1665,416200.0],["2025-12-18",18.2757,18.5636,18.1665,18.3949,167900.0],["2025-12-19",18.3055,18.4346,17.968,18.0673,262500.0],["2025-12-22",18.097,18.6132,18.0276,18.1765,201600.0],["2025-12-23",18.1665,18.3949,18.1367,18.1467,199000.0],["2025-12-24",18.1367,18.2559,18.0573,18.1367,96400.0],["2025-12-26",18.1467,18.2459,17.9581,17.9779,155800.0],["2025-12-29",18.0275,18.2162,17.9581,18.1566,205100.0],["2025-12-30",18.1169,18.3452,18.0673,18.2757,191500.0],["2025-12-31",18.2459,18.2658,18.0673,18.1367,124800.0],["2026-01-02",18.1467,18.375,17.8786,17.9084,206000.0],["2026-01-05",17.8786,18.5835,17.8588,17.9382,160300.0],["2026-01-06",17.829,17.829,17.5709,17.6106,161400.0],["2026-01-07",17.6305,17.7198,17.4319,17.5511,130900.0],["2026-01-08",17.4816,17.7893,17.4816,17.7099,147800.0],["2026-01-09",17.6801,17.7893,17.5511,17.5908,163600.0],["2026-01-12",17.5511,17.8886,17.5014,17.6503,138200.0],["2026-01-13",17.6305,17.8985,17.3426,17.4021,254100.0],["2026-01-14",17.4319,17.69,17.3724,17.5908,215000.0],["2026-01-15",17.6106,17.9084,17.4816,17.5709,259500.0],["2026-01-16",17.5113,17.6106,17.0348,17.2433,286700.0],["2026-01-20",17.0547,17.2731,17.0249,17.144,168800.0],["2026-01-21",17.1937,17.283,16.9852,17.1738,150100.0],["2026-01-22",17.1639,17.3029,17.0845,17.2731,130400.0],["2026-01-23",17.2235,17.3029,17.1341,17.1937,146500.0],["2026-01-26",17.1738,17.4121,17.0646,17.2135,187900.0],["2026-01-27",17.2036,17.3426,17.1043,17.144,120200.0],["2026-01-28",17.144,17.283,17.0348,17.1341,208300.0],["2026-01-29",17.2235,17.829,17.1837,17.7496,307700.0],["2026-01-30",17.7,17.8489,17.5312,17.7496,179600.0],["2026-02-02",17.7496,18.0871,17.422,17.69,221200.0],["2026-02-03",17.6305,17.8191,17.4419,17.5213,251500.0],["2026-02-04",17.6305,17.8092,17.4319,17.5808,196300.0],["2026-02-05",17.5511,17.8588,17.5014,17.5312,136500.0],["2026-02-06",17.7,17.8489,17.5312,17.6106,159200.0],["2026-02-09",17.561,17.5908,17.2135,17.2334,124800.0],["2026-02-10",17.2334,17.4419,17.2334,17.3426,128800.0],["2026-02-11",17.3724,17.5709,17.1341,17.5113,161300.0],["2026-02-12",17.6404,17.6801,17.3029,17.4021,330600.0],["2026-02-13",17.4121,17.6305,17.1341,17.5411,367200.0],["2026-02-17",17.5113,17.9084,17.5113,17.7794,281500.0],["2026-02-18",17.7794,17.7794,17.0746,17.154,336200.0],["2026-02-19",17.1043,17.2036,17.0448,17.0746,207600.0],["2026-02-20",17.1242,17.2235,16.6477,16.9356,227400.0],["2026-02-23",16.8661,16.9951,16.3002,16.5484,290500.0],["2026-02-24",16.5782,16.5881,16.33,16.469,183500.0],["2026-02-25",16.4293,16.8363,16.2903,16.8065,231200.0],["2026-02-26",16.8363,17.0944,16.8363,17.0547,194400.0],["2026-02-27",16.8959,17.144,16.5385,16.9058,156000.0],["2026-03-02",16.7569,17.0646,16.3002,17.0448,161300.0],["2026-03-03",16.8164,16.9157,16.4591,16.7271,193000.0],["2026-03-04",16.7172,16.8065,16.4988,16.7271,222800.0],["2026-03-05",16.6775,16.6775,16.3102,16.4293,151100.0],["2026-03-06",16.191,16.9951,15.8237,16.8859,343400.0],["2026-03-09",16.7172,16.7668,15.8535,16.0521,352100.0],["2026-03-10",15.8833,16.4789,15.8337,16.3797,434000.0],["2026-03-11",16.3102,16.3102,15.8237,16.0223,444300.0],["2026-03-12",15.784,16.1414,15.7344,15.9429,331400.0],["2026-03-13",16.1216,16.5981,15.9627,16.1315,410800.0],["2026-03-16",16.1414,16.3407,16.1414,16.1514,237400.0],["2026-03-17",16.251,16.4204,16.1116,16.1116,210200.0],["2026-03-18",16.0318,16.1215,15.5337,15.703,368600.0],["2026-03-19",15.6632,15.9123,15.5337,15.6731,284200.0],["2026-03-20",15.6931,15.6931,15.434,15.6731,330700.0],["2026-03-23",16.0518,16.3507,15.7529,16.2012,296900.0],["2026-03-24",16.0617,16.4005,16.0617,16.3507,238100.0],["2026-03-25",16.5799,16.7692,16.4902,16.6297,311700.0],["2026-03-26",16.6297,16.7791,16.5599,16.7094,291900.0],["2026-03-27",16.6197,16.7692,16.54,16.6097,246100.0],["2026-03-30",16.7492,16.8489,16.5799,16.7492,221700.0],["2026-03-31",16.9684,16.9983,16.7293,16.8588,265800.0],["2026-04-01",16.809,16.8788,16.5699,16.5799,193100.0],["2026-04-02",16.5599,16.7393,16.3507,16.6994,266900.0],["2026-04-06",16.6197,16.6895,16.53,16.53,190100.0],["2026-04-07",16.53,16.6197,16.4005,16.5599,200300.0],["2026-04-08",16.829,16.8389,16.4703,16.819,182400.0],["2026-04-09",16.6994,17.2474,16.6994,17.2175,231300.0],["2026-04-10",17.1677,17.1677,16.5998,16.7592,233400.0],["2026-04-13",16.7193,17.1279,16.7094,17.098,122000.0],["2026-04-14",17.0282,17.2973,17.0282,17.1877,170300.0],["2026-04-15",17.1777,17.3271,17.1179,17.1677,140200.0],["2026-04-16",17.1578,17.2773,17.0581,17.1478,186100.0],["2026-04-17",17.2773,17.4866,17.2175,17.3371,228400.0],["2026-04-20",17.3072,17.4766,17.1976,17.2973,233900.0],["2026-04-21",17.3072,17.3471,17.0282,17.078,218000.0],["2026-04-22",17.078,17.1677,16.9585,17.078,227400.0],["2026-04-23",17.078,17.2574,17.0681,17.2175,192800.0],["2026-04-24",17.1279,17.2773,16.9485,17.1279,253700.0],["2026-04-27",17.088,17.2574,17.0183,17.0382,181700.0],["2026-04-28",17.1578,17.2474,17.078,17.1578,960500.0],["2026-04-29",17.098,17.1877,16.4902,17.0382,475000.0],["2026-04-30",16.9087,17.1976,16.9087,17.1777,206600.0],["2026-05-01",17.1179,17.2773,16.7592,17.0581,271500.0],["2026-05-04",17.0083,17.2973,16.8887,16.9983,336600.0],["2026-05-05",17.0183,17.2474,16.9585,16.9983,368900.0],["2026-05-06",17.1279,17.1478,16.6795,16.7393,430600.0],["2026-05-07",16.7393,17.1079,16.6297,17.0382,305100.0],["2026-05-08",17.0183,17.2375,16.9386,17.2375,224100.0],["2026-05-11",17.2375,17.5065,17.0083,17.0581,231700.0],["2026-05-12",17.0581,17.0581,16.7293,16.8987,250400.0],["2026-05-13",16.7891,17.0083,16.7393,16.809,218700.0],["2026-05-14",16.8887,17.0083,16.819,16.8588,247100.0],["2026-05-15",16.8688,16.9286,16.53,16.54,196100.0],["2026-05-18",16.49,17.08,16.49,17.02,281000.0],["2026-05-19",16.93,17.05,16.57,16.62,201900.0],["2026-05-20",16.59,16.88,16.45,16.88,209300.0],["2026-05-21",16.76,16.99,16.65,16.96,138300.0],["2026-05-22",17.05,17.47,16.94,17.46,280100.0],["2026-05-26",17.47,17.6,17.28,17.52,343000.0],["2026-05-27",17.54,17.62,17.3,17.34,262300.0],["2026-05-28",17.34,17.48,17.2,17.47,290900.0],["2026-05-29",17.49,18.28,17.47,18.24,448400.0],["2026-06-01",18.4,18.99,17.67,17.72,459300.0],["2026-06-02",17.61,17.92,17.48,17.71,315300.0],["2026-06-03",17.79,17.94,17.14,17.17,361800.0],["2026-06-04",17.41,17.83,17.33,17.47,484900.0],["2026-06-05",17.43,17.71,17.43,17.67,284100.0],["2026-06-08",17.69,17.8,17.58,17.69,157200.0],["2026-06-09",17.71,17.92,17.68,17.83,229500.0],["2026-06-10",17.81,18.18,17.81,17.98,177300.0],["2026-06-11",18.06,18.09,17.6,17.62,186600.0],["2026-06-12",17.65,18.74,17.58,17.72,149000.0],["2026-06-15",17.74,17.83,17.57,17.66,191200.0],["2026-06-16",17.82,17.82,17.38,17.68,211900.0],["2026-06-17",17.64,17.8,17.49,17.56,225400.0],["2026-06-18",17.78,17.8,17.43,17.49,300800.0],["2026-06-22",17.42,17.7,17.42,17.46,242700.0],["2026-06-23",17.47,17.73,17.43,17.67,473400.0],["2026-06-24",17.73,17.9,17.54,17.63,196700.0],["2026-06-25",17.57,17.7,17.23,17.32,280500.0],["2026-06-26",17.4,17.8,17.4,17.76,919000.0],["2026-06-29",17.77,17.975,17.61,17.82,285548.0],["2026-07-09",18.1,18.31,17.87,18.3,212642.6153],["2026-07-10",18.31,18.46,18.24,18.36,168875.4243],["2026-07-13",18.38,18.61,18.05,18.05,163521.58409],["2026-07-14",18.1,18.1,17.71,17.87,378600.1518],["2026-07-15",17.81,18.03,17.43,17.62,274921.358751],["2026-07-16",17.68,17.91,17.66,17.76,203423.07458],["2026-07-17",17.72,18.0452,17.72,17.8,175386.93455],["2026-07-20",17.8,17.95,17.7,17.82,174356.593447],["2026-07-21",17.75,18.075,17.73,17.89,170672.73901],["2026-07-22",17.84,18.08,17.735,17.85,228844.5614],["2026-07-23",17.7,17.9109,17.53,17.56,233853.947663],["2026-07-24",17.57,17.885,17.57,17.79,253408.24019],["2026-07-27",17.92,18.14,17.74,18.05,193666.495475],["2026-07-28",18.19,18.375,18.05,18.05,161004.157562],["2026-07-29",18.19,18.6,18.065,18.46,308942.659],["2026-07-30",18.44,18.44,17.535,17.58,354460.586107],["2026-07-31",17.46,17.79,17.44,17.77,271511.759653],["2026-08-03",17.97,18.16,17.64,17.67,177613.191673],["2026-08-04",17.66,17.89,17.48,17.85,257081.93627]]}