{"t":"TWIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",34.1632,35.328,34.1632,34.6112,67000.0],["2011-07-01",34.7187,35.9551,34.3962,35.7939,84000.0],["2011-07-05",35.8387,37.3618,35.3548,36.9318,93700.0],["2011-07-06",36.7346,37.2991,35.991,36.0179,83700.0],["2011-07-07",36.6361,36.6898,35.5968,35.9731,69800.0],["2011-07-08",35.3459,36.4479,35.0413,36.3762,73400.0],["2011-07-11",35.7222,35.9999,34.2707,34.8979,44700.0],["2011-07-12",34.3693,34.5843,33.5719,34.1184,61600.0],["2011-07-13",34.2438,35.4086,34.2438,35.1667,59400.0],["2011-07-14",35.1756,36.2777,34.3693,34.88,67000.0],["2011-07-15",35.2204,36.0358,34.6112,35.9731,52800.0],["2011-07-18",35.9731,36.0089,34.9875,35.7491,61400.0],["2011-07-19",36.1971,36.5734,35.4176,36.2867,60100.0],["2011-07-20",36.2777,36.2777,35.6774,35.8297,36000.0],["2011-07-21",35.982,36.2867,35.4086,36.1791,41100.0],["2011-07-22",36.215,36.2777,35.0412,36.1522,36900.0],["2011-07-25",35.7491,36.5734,35.0681,36.1791,147300.0],["2011-07-26",36.1075,36.1075,35.095,35.2025,32800.0],["2011-07-27",34.9427,34.9696,33.2314,33.8228,76900.0],["2011-07-28",33.9123,34.217,32.7117,33.2135,78600.0],["2011-07-29",33.1239,34.7277,32.8282,34.0467,70900.0],["2011-08-01",34.6739,35.1667,33.1956,34.2439,107600.0],["2011-08-02",34.9517,38.0875,34.9517,35.6416,195500.0],["2011-08-03",35.5878,38.3653,35.0592,37.7202,110600.0],["2011-08-04",37.1378,38.0696,35.4086,35.6057,118300.0],["2011-08-05",36.0895,36.7167,31.4932,33.8138,228800.0],["2011-08-08",31.9323,32.7655,28.6799,28.6799,153600.0],["2011-08-09",29.6655,30.4987,26.9148,30.1762,163800.0],["2011-08-10",29.0356,29.7092,28.0297,28.3979,109000.0],["2011-08-11",28.5955,31.0832,28.2902,30.4815,86100.0],["2011-08-12",31.0294,31.9634,30.0414,31.1281,74700.0],["2011-08-15",31.5143,32.9513,30.9934,32.8256,97700.0],["2011-08-16",32.2238,33.1579,31.4245,32.152,57300.0],["2011-08-17",32.4753,33.2477,31.2449,32.2238,63300.0],["2011-08-18",30.7959,30.7959,28.838,29.2332,116600.0],["2011-08-19",28.5686,29.9696,27.8501,28.9727,107900.0],["2011-08-22",30.0774,30.5264,27.6166,28.0926,67200.0],["2011-08-23",28.1015,30.7958,28.1015,30.5803,75900.0],["2011-08-24",30.6342,31.7658,29.6463,31.3706,60300.0],["2011-08-25",31.7927,32.2687,29.8798,30.8497,46800.0],["2011-08-26",30.7599,33.0321,30.0774,32.7986,106500.0],["2011-08-29",33.3105,34.8912,33.1848,34.7475,35300.0],["2011-08-30",34.4781,35.6546,32.8166,35.2594,73100.0],["2011-08-31",35.6007,35.8611,33.9931,34.8732,57200.0],["2011-09-01",34.99,35.8881,32.3316,32.3855,50600.0],["2011-09-02",31.5413,32.6729,30.1402,30.9665,79600.0],["2011-09-06",30.0953,31.7748,29.6463,31.6131,56800.0],["2011-09-07",32.4573,33.4452,31.7658,33.2117,37300.0],["2011-09-08",32.7896,33.8225,31.9005,32.1879,35000.0],["2011-09-09",31.7029,31.8826,29.6642,29.9965,40000.0],["2011-09-12",29.2781,30.7869,28.9368,29.6553,51100.0],["2011-09-13",30.0055,30.6791,29.0086,30.3468,58400.0],["2011-09-14",30.724,32.3226,29.6193,31.0922,58700.0],["2011-09-15",31.694,31.694,30.0774,31.182,76300.0],["2011-09-16",31.3886,32.2328,30.7959,31.6041,81600.0],["2011-09-19",30.8318,31.658,30.0864,31.3976,56800.0],["2011-09-20",31.4515,32.0801,29.8349,29.9427,67500.0],["2011-09-21",30.0145,30.4276,27.6256,27.8052,78600.0],["2011-09-22",26.4221,26.8622,24.8504,25.4881,167100.0],["2011-09-23",25.533,26.3323,23.8805,24.1858,138800.0],["2011-09-26",24.4732,24.4732,23.0991,24.3924,111600.0],["2011-09-27",25.4073,27.4729,24.9582,26.2874,74900.0],["2011-09-28",26.3413,26.4131,24.4912,24.5541,54900.0],["2011-09-29",25.5689,25.8114,23.611,24.572,86800.0],["2011-09-30",24.0062,24.7247,23.9074,23.9523,84200.0],["2011-10-03",23.5751,23.9882,21.4287,21.5095,87600.0],["2011-10-04",20.7551,23.4045,20.7281,23.3326,127900.0],["2011-10-05",23.5302,24.6798,22.9824,23.5123,93500.0],["2011-10-06",23.5751,24.6259,23.171,24.5181,93200.0],["2011-10-07",24.7606,25.3264,23.7727,24.3744,58400.0],["2011-10-10",25.1917,25.6767,24.6079,25.2456,115300.0],["2011-10-11",25.2456,25.8204,25.1468,25.506,64100.0],["2011-10-12",25.9192,26.1257,25.2007,25.6228,83000.0],["2011-10-13",25.6767,25.6767,24.5002,25.1378,61400.0],["2011-10-14",25.1648,25.9551,24.8504,25.5958,73200.0],["2011-10-17",25.4432,25.6497,23.2338,23.3326,83800.0],["2011-10-18",23.5123,24.8325,22.6321,24.1499,107000.0],["2011-10-19",24.114,24.4283,23.4853,23.7727,73700.0],["2011-10-20",23.9074,24.5271,23.0453,23.9164,89800.0],["2011-10-21",24.4732,25.2636,23.7997,24.7786,109600.0],["2011-10-24",24.9492,26.2245,24.9492,25.6408,82200.0],["2011-10-25",29.5295,33.7506,29.2421,31.2,676300.0],["2011-10-26",31.4335,34.1009,31.4335,33.6967,306700.0],["2011-10-27",35.3941,36.6784,34.8014,35.2055,246700.0],["2011-10-28",34.9451,36.3731,34.9361,35.466,125700.0],["2011-10-31",35.0798,35.3762,33.7955,34.9361,132700.0],["2011-11-01",33.8135,34.047,32.0801,33.6787,169100.0],["2011-11-02",33.9212,34.7834,33.5351,34.5589,93100.0],["2011-11-03",35.2504,38.5914,34.7295,37.7831,238300.0],["2011-11-04",37.4418,37.7022,35.942,37.4957,172400.0],["2011-11-07",37.1724,39.1931,37.0377,38.753,145200.0],["2011-11-08",39.3109,39.5898,37.1064,39.2209,146200.0],["2011-11-09",38.5461,39.2029,37.6193,37.7813,121000.0],["2011-11-10",38.5281,38.5281,36.1797,36.5756,92400.0],["2011-11-11",37.0165,39.2029,36.6206,38.5911,113200.0],["2011-11-14",38.681,38.753,37.6013,38.2402,119200.0],["2011-11-15",38.0872,40.3366,37.6823,39.9317,111800.0],["2011-11-16",39.4009,42.64,39.4009,40.2106,227100.0],["2011-11-17",40.0307,40.7145,38.69,39.0499,122800.0],["2011-11-18",39.3109,40.6695,39.3109,40.1387,153600.0],["2011-11-21",39.1489,39.4368,36.9985,37.9162,87200.0],["2011-11-22",37.8263,38.897,37.3944,38.1052,68000.0],["2011-11-23",37.7273,37.9162,33.3454,33.8583,225600.0],["2011-11-25",34.1102,34.821,33.3634,33.6423,67300.0],["2011-11-28",35.3429,35.5408,34.1372,34.6411,171400.0],["2011-11-29",34.6861,35.9547,34.2452,35.6398,157600.0],["2011-11-30",37.7453,39.4818,37.4664,38.1502,437400.0],["2011-12-01",38.2851,38.5911,35.8018,36.0177,205700.0],["2011-12-02",37.1424,37.7273,35.1539,35.5139,114700.0],["2011-12-05",36.3506,37.0435,35.8108,36.2877,100600.0],["2011-12-06",36.4946,36.6745,35.2259,35.7658,81500.0],["2011-12-07",35.3699,35.3699,33.7773,34.956,126800.0],["2011-12-08",34.4521,35.2079,33.7053,33.8313,118300.0],["2011-12-09",34.1102,35.3069,33.6513,34.776,82500.0],["2011-12-12",34.2902,34.4611,33.4264,34.3082,68800.0],["2011-12-13",34.92,34.965,32.3916,32.6616,139900.0],["2011-12-14",32.4276,32.4816,30.5201,30.8441,202000.0],["2011-12-15",31.4559,32.4096,31.141,32.2837,79500.0],["2011-12-16",32.6436,33.2464,31.4829,32.1397,148200.0],["2011-12-19",32.7606,33.7953,32.3557,32.4906,125200.0],["2011-12-20",33.4444,34.1282,33.2914,33.9483,87500.0],["2011-12-21",33.9483,34.4251,33.1655,34.1642,89200.0],["2011-12-22",34.2452,35.5589,34.2452,34.7491,91900.0],["2011-12-23",35.046,35.7388,34.2002,34.6411,55200.0],["2011-12-27",34.6051,34.947,32.8415,34.1822,95900.0],["2011-12-28",34.1462,34.3801,32.2027,32.2387,88500.0],["2011-12-29",32.3017,33.3634,32.3017,33.1025,74700.0],["2011-12-30",33.1565,33.5164,32.5266,32.6796,58200.0],["2012-01-03",33.7233,34.6411,31.9598,32.1937,118300.0],["2012-01-04",32.0138,32.6076,31.7078,32.0228,81100.0],["2012-01-05",31.6898,32.3827,31.042,32.2837,121200.0],["2012-01-06",32.2927,33.4714,32.0317,32.2027,88200.0],["2012-01-09",32.2837,33.8673,31.7798,33.6603,99800.0],["2012-01-10",34.1462,35.037,33.9572,34.884,108000.0],["2012-01-11",34.884,35.4149,34.3532,34.848,72100.0],["2012-01-12",35.1089,35.5948,34.4701,35.1629,69600.0],["2012-01-13",34.749,35.3519,34.5691,35.118,70700.0],["2012-01-17",35.7568,36.1077,35.2979,35.3879,55000.0],["2012-01-18",35.5408,36.3956,35.3519,36.3236,84100.0],["2012-01-19",36.4316,36.4496,35.6218,36.3686,167500.0],["2012-01-20",36.1257,36.1257,34.2002,35.4509,194300.0],["2012-01-23",30.3042,30.4392,27.7129,28.7926,1728000.0],["2012-01-24",29.1615,29.3324,27.8928,29.1075,473500.0],["2012-01-25",29.0265,29.3234,27.146,27.7219,554500.0],["2012-01-26",27.7129,28.6846,27.5419,28.5676,241600.0],["2012-01-27",28.5496,28.6936,28.2527,28.3697,136600.0],["2012-01-30",27.8838,28.3607,27.7668,28.0908,390400.0],["2012-01-31",28.1807,28.3247,27.227,27.8298,250700.0],["2012-02-01",27.9468,28.4957,27.5959,28.1807,207500.0],["2012-02-02",28.1448,28.3427,27.4519,27.4969,133300.0],["2012-02-03",27.9288,29.1615,27.8388,29.0895,176200.0],["2012-02-06",28.7836,29.8813,28.5766,29.4314,212300.0],["2012-02-07",29.4044,30.0703,28.8736,29.7283,231900.0],["2012-02-08",29.7464,30.4231,29.5389,29.8366,137800.0],["2012-02-09",29.8907,30.2607,29.6652,29.99,115300.0],["2012-02-10",29.6922,29.7283,28.9705,29.2321,267400.0],["2012-02-13",29.6652,30.1253,29.4577,30.0802,111100.0],["2012-02-14",29.7735,30.0622,29.3223,29.6381,92300.0],["2012-02-15",29.8817,29.8817,29.169,29.3223,142200.0],["2012-02-16",29.2953,30.2246,29.2953,29.99,112800.0],["2012-02-17",30.1975,30.4501,29.8817,30.0712,87200.0],["2012-02-21",30.1253,30.6667,29.7735,30.3779,134500.0],["2012-02-22",30.2967,30.6486,29.9359,30.2426,83900.0],["2012-02-23",30.3148,31.1268,30.2697,30.9193,98200.0],["2012-02-24",30.9734,31.2351,29.7915,29.8908,204800.0],["2012-02-27",29.5208,29.8998,28.79,29.4396,95200.0],["2012-02-28",29.4126,29.5208,28.8712,29.2231,181500.0],["2012-02-29",29.2231,29.8998,28.5013,28.8351,186900.0],["2012-03-01",28.9524,29.0066,27.9058,28.1404,218900.0],["2012-03-02",28.0773,28.0773,26.4803,27.2202,287000.0],["2012-03-05",27.0668,27.2472,25.8939,26.0924,215800.0],["2012-03-06",25.7585,25.9119,24.8834,25.0277,128400.0],["2012-03-07",24.9826,25.6232,24.9646,25.5871,87500.0],["2012-03-08",25.7495,26.0834,25.136,25.948,179000.0],["2012-03-09",26.0112,26.4984,25.3525,26.3089,161900.0],["2012-03-12",26.2818,26.5074,26.2187,26.363,111600.0],["2012-03-13",26.4713,26.9585,26.1826,26.8502,127200.0],["2012-03-14",26.7871,27.1209,26.6608,27.0848,211900.0],["2012-03-15",27.0578,27.157,26.5345,26.6157,123000.0],["2012-03-16",26.6157,26.9314,26.5435,26.7149,82300.0],["2012-03-19",26.6518,27.0668,26.5345,26.6157,87400.0],["2012-03-20",26.4803,26.4803,25.7134,25.7586,77500.0],["2012-03-21",24.8834,24.8834,23.494,23.9992,357500.0],["2012-03-22",23.7466,24.2428,23.7376,24.0353,152500.0],["2012-03-23",24.0082,24.6849,24.0082,24.5405,104600.0],["2012-03-26",24.8202,25.1901,24.7661,24.9014,125100.0],["2012-03-27",24.8563,25.0187,24.0082,24.0985,101500.0],["2012-03-28",24.2518,24.721,23.4579,23.8458,118500.0],["2012-03-29",23.5661,24.5225,23.5661,24.306,92100.0],["2012-03-30",24.5135,24.5135,23.5391,23.5391,114100.0],["2012-04-02",23.7195,24.333,23.5571,24.2338,166500.0],["2012-04-03",24.1706,24.324,23.503,23.6473,75000.0],["2012-04-04",23.4488,23.4488,22.4203,22.7812,190900.0],["2012-04-05",22.7361,22.9436,22.4654,22.6729,116400.0],["2012-04-09",22.1045,22.2489,20.8143,21.1933,272400.0],["2012-04-10",21.1211,21.2023,20.3181,20.5617,170700.0],["2012-04-11",20.8865,21.5091,20.6249,21.0489,98500.0],["2012-04-12",21.1301,22.1136,20.9858,21.9421,74400.0],["2012-04-13",21.8248,21.888,20.9768,21.0309,59300.0],["2012-04-16",21.076,22.0504,20.9587,21.5091,159700.0],["2012-04-17",21.7076,21.7888,21.2835,21.5452,162100.0],["2012-04-18",21.3647,21.6715,20.8775,21.0219,134100.0],["2012-04-19",21.1031,21.1031,19.7678,20.0114,151600.0],["2012-04-20",20.2911,21.3737,20.1106,21.1301,338400.0],["2012-04-23",20.679,20.7512,19.7858,20.5527,297600.0],["2012-04-24",20.5527,20.5527,18.7483,20.1377,687900.0],["2012-04-25",20.3001,20.3723,19.2806,20.0204,339700.0],["2012-04-26",19.9572,19.9843,19.3979,19.7948,215700.0],["2012-04-27",19.8219,20.3272,19.6595,20.2911,161700.0],["2012-04-30",20.3452,20.4535,19.4971,19.7858,241000.0],["2012-05-01",19.7227,20.273,19.3347,19.9302,214000.0],["2012-05-02",19.6685,19.8399,19.2174,19.6775,171000.0],["2012-05-03",19.6505,19.7587,18.6219,19.1452,291600.0],["2012-05-04",18.9558,18.9558,18.225,18.3603,169400.0],["2012-05-07",18.2701,18.6219,17.8731,18.6219,378500.0],["2012-05-08",18.3964,18.6219,17.837,18.5859,217900.0],["2012-05-09",18.1056,18.1328,17.0453,17.4531,245200.0],["2012-05-10",17.6344,18.1509,17.5437,18.1146,145000.0],["2012-05-11",17.9243,18.5134,17.8609,18.1781,101100.0],["2012-05-14",17.8971,18.0059,17.5166,17.5437,143500.0],["2012-05-15",17.5166,17.8247,17.2809,17.4622,87000.0],["2012-05-16",17.5981,17.6253,16.8732,17.0363,206100.0],["2012-05-17",17.0544,17.5075,16.9457,17.0182,134100.0],["2012-05-18",17.1994,17.5437,17.0363,17.3263,135700.0],["2012-05-21",17.3353,18.169,17.136,18.169,140100.0],["2012-05-22",18.1237,18.4771,17.5437,17.7975,189000.0],["2012-05-23",17.6434,17.6525,16.6829,17.5256,102000.0],["2012-05-24",17.5075,17.7612,16.9366,17.2809,53200.0],["2012-05-25",17.3444,17.8518,17.3353,17.5891,42500.0],["2012-05-29",17.8609,19.0208,17.8609,18.9574,117000.0],["2012-05-30",18.7037,18.7037,17.8156,17.9334,75900.0],["2012-05-31",17.9787,18.0421,17.2356,17.2719,121500.0],["2012-06-01",16.9366,16.9638,16.3113,16.3657,80900.0],["2012-06-04",16.5198,16.6557,16.0848,16.2932,74300.0],["2012-06-05",16.2298,16.7554,16.0485,16.5832,83100.0],["2012-06-06",16.7735,17.0363,16.6104,16.7463,73100.0],["2012-06-07",17.0363,17.1722,16.4201,16.4835,67500.0],["2012-06-08",16.4019,16.9819,16.2298,16.8369,55200.0],["2012-06-11",17.136,17.1994,16.0304,16.0485,54100.0],["2012-06-12",16.0848,16.5379,15.8039,16.5288,87300.0],["2012-06-13",16.411,16.411,15.5411,15.6408,127600.0],["2012-06-14",15.6136,15.6951,15.1061,15.4686,93900.0],["2012-06-15",15.4867,15.5048,14.9974,15.4776,77500.0],["2012-06-18",15.3236,15.4776,15.1333,15.2783,54200.0],["2012-06-19",15.4051,16.7644,15.4051,16.4744,98300.0],["2012-06-20",16.5469,17.2538,16.3204,17.2538,113800.0],["2012-06-21",17.1722,17.2175,16.4291,16.6104,54800.0],["2012-06-22",16.7101,17.2266,16.6194,17.1722,332200.0],["2012-06-25",16.7554,17.3353,16.6557,17.2447,83600.0],["2012-06-26",17.1631,17.3897,16.6919,17.0091,45300.0],["2012-06-27",16.9728,17.2356,16.8188,16.9003,105300.0],["2012-06-28",16.6376,17.0091,16.4926,16.8188,77700.0],["2012-06-29",17.2719,17.5166,16.4744,16.7554,106000.0],["2012-07-02",16.7644,17.1269,16.4473,16.9547,87900.0],["2012-07-03",17.0182,17.9153,17.0182,17.9153,28100.0],["2012-07-05",17.7884,19.8001,17.7431,19.5645,141200.0],["2012-07-06",19.2021,19.8636,18.6765,19.6008,87800.0],["2012-07-09",19.5192,19.5736,19.0389,19.338,50900.0],["2012-07-10",19.5464,19.6914,18.0965,18.4771,90100.0],["2012-07-11",18.5677,18.9483,18.4046,18.5315,33500.0],["2012-07-12",18.2868,18.2868,17.6253,18.0965,54500.0],["2012-07-13",18.2143,18.5496,17.7794,17.8428,42800.0],["2012-07-16",17.8247,18.9574,17.58,18.3956,95400.0],["2012-07-17",18.5315,18.6583,17.9878,18.3321,68200.0],["2012-07-18",18.2506,19.5011,18.2143,19.1839,61200.0],["2012-07-19",19.3471,19.3924,18.9665,19.0389,31300.0],["2012-07-20",18.8758,18.8758,18.0421,18.1509,49500.0],["2012-07-23",17.6525,18.5949,17.2991,18.3412,83500.0],["2012-07-24",18.4771,18.5405,17.8428,18.0421,35300.0],["2012-07-25",18.1781,18.5496,17.7703,18.2324,37900.0],["2012-07-26",18.5405,19.1114,18.3321,18.5587,45400.0],["2012-07-27",18.5949,19.7276,18.5949,19.5555,57900.0],["2012-07-30",19.5373,20.3076,18.8486,19.2474,105600.0],["2012-07-31",16.3113,18.3412,16.2479,17.7431,165800.0],["2012-08-01",17.9425,18.1237,17.5437,17.6706,75600.0],["2012-08-02",17.4169,17.5528,16.8641,16.991,82100.0],["2012-08-03",17.3987,18.2143,17.0906,17.9606,100100.0],["2012-08-06",18.015,18.7127,17.8609,18.2324,44500.0],["2012-08-07",18.3593,19.0208,18.2415,18.7399,69300.0],["2012-08-08",18.7217,19.2769,18.2302,18.8036,94600.0],["2012-08-09",18.8309,19.6956,18.8309,19.2769,61600.0],["2012-08-10",19.1131,19.2678,18.6034,19.1313,27100.0],["2012-08-13",19.1495,19.2405,18.3394,19.0221,51000.0],["2012-08-14",19.0767,19.3042,17.9754,18.2029,37600.0],["2012-08-15",18.121,18.5215,17.9026,18.4032,29000.0],["2012-08-16",18.3212,18.5397,18.121,18.2029,62800.0],["2012-08-17",18.2029,18.4305,18.1028,18.1574,88100.0],["2012-08-20",18.1665,18.2939,17.9936,18.1574,99800.0],["2012-08-21",18.2666,18.4214,17.9572,18.1119,105300.0],["2012-08-22",18.1119,18.3576,17.4566,17.7114,129700.0],["2012-08-23",17.6568,17.7843,17.2928,17.675,26000.0],["2012-08-24",17.584,17.6932,17.2564,17.5931,42900.0],["2012-08-27",17.6386,17.7478,17.3838,17.5476,22500.0],["2012-08-28",17.4566,17.5294,16.9287,16.9833,38600.0],["2012-08-29",16.9924,17.5112,16.683,17.1016,59100.0],["2012-08-30",16.9014,16.9742,16.5829,16.6739,27200.0],["2012-08-31",16.8832,17.1745,16.419,16.8468,37300.0],["2012-09-04",16.8286,17.8662,16.8286,17.7478,78200.0],["2012-09-05",17.7114,17.9026,17.6113,17.8116,25200.0],["2012-09-06",17.9845,18.2029,17.8298,17.9026,57800.0],["2012-09-07",18.03,18.1938,17.939,17.9754,48300.0],["2012-09-10",17.9208,18.0846,17.8116,18.0209,25000.0],["2012-09-11",18.0118,18.476,17.9845,18.212,66800.0],["2012-09-12",18.212,18.2848,17.8025,18.0118,78800.0],["2012-09-13",18.0755,18.6034,17.9663,18.2484,98700.0],["2012-09-14",18.3576,19.1131,18.3576,18.5397,243700.0],["2012-09-17",18.394,18.7945,17.9663,18.5579,120500.0],["2012-09-18",18.4851,18.5124,18.1574,18.3849,97000.0],["2012-09-19",18.3849,18.6125,18.0391,18.2029,98500.0],["2012-09-20",18.0391,18.2211,17.6659,17.8116,48400.0],["2012-09-21",18.0573,18.1119,17.4657,17.5385,70300.0],["2012-09-24",17.4202,17.493,17.1198,17.2837,52000.0],["2012-09-25",17.402,17.493,16.683,16.7012,61400.0],["2012-09-26",16.8195,16.8195,16.4281,16.5647,48700.0],["2012-09-27",16.6466,16.7285,16.5191,16.6011,24700.0],["2012-09-28",16.5647,16.6284,16.2734,16.2916,56000.0],["2012-10-01",16.3735,16.3826,16.055,16.2279,163100.0],["2012-10-02",16.2734,16.3644,16.0641,16.3189,88600.0],["2012-10-03",16.3826,16.4736,16.0732,16.146,79000.0],["2012-10-04",16.2461,16.3007,16.1369,16.2006,50900.0],["2012-10-05",16.237,16.328,15.9731,16.1733,105700.0],["2012-10-08",16.1005,16.2097,15.6181,15.9276,65200.0],["2012-10-09",15.9367,16.1733,15.6454,15.8456,58900.0],["2012-10-10",15.8274,15.8365,15.4998,15.5453,42200.0],["2012-10-11",15.7455,15.7455,15.5271,15.6454,28400.0],["2012-10-12",15.6181,15.7273,15.072,15.1448,60800.0],["2012-10-15",15.1721,15.3724,14.9628,15.1266,180100.0],["2012-10-16",15.1994,15.2085,15.0629,15.0811,191200.0],["2012-10-17",15.1175,15.2722,14.8172,15.1084,220900.0],["2012-10-18",15.0993,15.1266,14.9173,14.9719,135500.0],["2012-10-19",14.8627,14.9719,14.4713,14.5714,103200.0],["2012-10-22",14.5623,14.5623,13.8706,14.0618,185000.0],["2012-10-23",13.5066,13.5066,12.469,12.8786,275200.0],["2012-10-24",12.9969,13.2517,12.8695,12.8786,125600.0],["2012-10-25",13.0515,13.0515,12.8695,12.8695,140700.0],["2012-10-26",12.8968,13.006,12.8695,12.8968,131700.0],["2012-10-31",13.1061,13.816,13.0515,13.7978,98900.0],["2012-11-01",13.7705,14.4622,13.7705,14.3075,84500.0],["2012-11-02",14.3348,14.8172,13.543,13.7887,135500.0],["2012-11-05",13.8979,14.3894,13.8888,14.0162,59000.0],["2012-11-06",14.1164,14.2984,14.0527,14.1801,71500.0],["2012-11-07",13.9878,14.1618,13.6217,13.7224,67500.0],["2012-11-08",13.6491,13.7681,13.5118,13.585,84800.0],["2012-11-09",13.4843,13.6308,13.4569,13.6034,104800.0],["2012-11-12",13.6217,14.5005,13.6217,13.8047,54900.0],["2012-11-13",13.7224,13.7315,13.4111,13.4843,93700.0],["2012-11-14",13.5576,13.5942,13.0907,13.2921,85500.0],["2012-11-15",13.1822,13.5942,13.1822,13.4111,54700.0],["2012-11-16",13.4203,13.9604,13.3013,13.9146,67200.0],["2012-11-19",14.1435,14.6012,14.1068,14.2716,90700.0],["2012-11-20",14.1984,14.2716,14.1068,14.1984,53800.0],["2012-11-21",14.1984,14.4639,14.0885,14.354,55000.0],["2012-11-23",14.4456,14.7476,14.4364,14.6195,20500.0],["2012-11-26",14.5279,15.4159,14.5279,15.4159,52500.0],["2012-11-27",15.3793,15.5258,15.1596,15.2054,57000.0],["2012-11-28",15.068,15.4983,14.8575,15.4617,49000.0],["2012-11-29",15.5898,15.837,15.4617,15.718,71500.0],["2012-11-30",15.6997,15.8187,15.5166,15.6173,72800.0],["2012-12-03",15.6722,15.7546,15.48,15.4983,53700.0],["2012-12-04",16.1208,16.1208,15.4708,15.6814,29000.0],["2012-12-05",15.7272,16.1849,15.5441,15.8462,68000.0],["2012-12-06",15.8187,15.837,15.5807,15.718,40400.0],["2012-12-07",15.837,15.956,15.2237,15.7089,41700.0],["2012-12-10",15.8279,15.8645,15.6082,15.6173,26400.0],["2012-12-11",15.7729,15.8553,15.6173,15.7089,29100.0],["2012-12-12",15.7089,15.9743,15.5258,15.5715,35000.0],["2012-12-13",15.5624,15.7363,15.3244,15.5166,42000.0],["2012-12-14",15.4983,15.8919,15.4525,15.6539,25200.0],["2012-12-17",15.6539,15.9377,15.5258,15.9194,57300.0],["2012-12-18",16.0201,16.3497,16.0201,16.1849,55600.0],["2012-12-19",16.2306,16.3497,15.9286,16.1849,27200.0],["2012-12-20",16.1574,16.249,15.8736,15.9926,41200.0],["2012-12-21",15.7638,16.1757,15.4617,16.0567,93400.0],["2012-12-24",16.0201,16.0933,15.5624,15.6539,17600.0],["2012-12-26",15.7089,16.1483,15.5624,15.6265,24200.0],["2012-12-27",15.7272,15.9011,15.5258,15.6265,39700.0],["2012-12-28",15.5715,15.6997,15.5258,15.5258,27800.0],["2012-12-31",15.4983,16.0384,15.4891,15.956,55200.0],["2013-01-02",16.432,17.5763,16.2856,17.5306,100200.0],["2013-01-03",17.4848,17.6496,17.201,17.6221,61600.0],["2013-01-04",17.6953,18.2812,17.6496,18.2263,34000.0],["2013-01-07",18.2263,18.3087,17.3933,17.4207,62000.0],["2013-01-08",17.4848,17.6862,16.7524,16.9813,41900.0],["2013-01-09",16.9996,17.0179,16.432,16.6334,21700.0],["2013-01-10",16.7708,16.7708,16.4595,16.5327,9800.0],["2013-01-11",16.4778,16.8074,16.4778,16.7524,23700.0],["2013-01-14",16.725,16.8806,16.7067,16.8257,16000.0],["2013-01-15",16.7982,17.5672,16.7982,17.5397,35200.0],["2013-01-16",17.4207,17.4939,17.2651,17.2926,45300.0],["2013-01-17",17.3932,17.5763,16.844,17.1461,111600.0],["2013-01-18",17.1461,17.2193,16.6426,17.0454,47400.0],["2013-01-22",18.1897,18.8122,17.1552,18.8122,114500.0],["2013-01-23",18.7023,20.6064,18.5742,20.2128,136400.0],["2013-01-24",20.2219,20.6064,19.7917,20.167,83900.0],["2013-01-25",20.1945,21.1557,20.1945,20.8902,103300.0],["2013-01-28",20.8444,22.1627,20.6522,22.007,134100.0],["2013-01-29",22.0253,22.0253,20.8353,21.0641,65600.0],["2013-01-30",20.9268,21.3113,20.6613,21.0641,107500.0],["2013-01-31",21.0824,21.2014,20.7254,20.9909,68600.0],["2013-02-01",21.174,21.6134,20.8719,21.3022,46700.0],["2013-02-04",20.9909,21.2198,20.8444,21.0824,64800.0],["2013-02-05",21.2472,21.7782,21.055,21.7324,54300.0],["2013-02-06",21.567,21.9897,21.5486,21.8335,48800.0],["2013-02-07",21.7692,21.9346,21.4843,21.8978,40800.0],["2013-02-08",21.8978,22.5778,21.2729,22.4859,68800.0],["2013-02-11",22.5411,23.1108,22.2378,23.1016,60700.0],["2013-02-12",23.0097,23.8367,22.8351,23.6713,80300.0],["2013-02-13",23.6713,23.9838,23.2762,23.9378,64700.0],["2013-02-14",23.8,24.0848,23.8,23.9194,26500.0],["2013-02-15",23.9929,24.5627,23.7632,24.3881,52400.0],["2013-02-19",24.3421,25.4724,24.3421,24.7097,258600.0],["2013-02-20",24.774,24.774,23.3773,23.4324,90800.0],["2013-02-21",23.3865,23.3865,22.4032,22.5778,39400.0],["2013-02-22",22.7984,23.1292,22.3665,22.6329,33900.0],["2013-02-25",22.7984,22.7984,22.1919,22.2102,54300.0],["2013-02-26",22.3021,22.3021,21.5302,21.8151,57900.0],["2013-02-27",21.8151,22.9362,21.8151,22.5411,47100.0],["2013-02-28",22.4124,22.6697,21.9621,21.9621,50700.0],["2013-03-01",21.7048,23.0281,21.6681,22.7616,27000.0],["2013-03-04",22.6146,22.881,21.9437,22.5135,26600.0],["2013-03-05",22.6513,23.2119,22.587,22.6973,17600.0],["2013-03-06",22.7248,22.7708,22.1367,22.5135,22500.0],["2013-03-07",22.4492,22.8811,22.3848,22.5319,21000.0],["2013-03-08",22.7892,23.0373,22.587,22.9178,33300.0],["2013-03-11",22.7524,23.12,22.7524,23.0465,41200.0],["2013-03-12",23.0281,23.8183,23.0281,23.6897,33600.0],["2013-03-13",23.6529,23.8919,22.7156,23.1108,54100.0],["2013-03-14",23.1383,23.4508,23.0189,23.0924,24400.0],["2013-03-15",23.1292,23.6162,23.0097,23.1016,73200.0],["2013-03-18",22.6973,23.5886,22.6973,23.267,31600.0],["2013-03-19",23.2762,23.4048,22.9729,23.074,23500.0],["2013-03-20",23.1935,23.5335,22.9729,23.4875,28300.0],["2013-03-21",23.4324,23.947,23.4324,23.8275,45000.0],["2013-03-22",23.947,24.2778,23.6989,23.7448,36300.0],["2013-03-25",23.9102,24.0205,23.2119,23.2946,18700.0],["2013-03-26",23.5335,23.5519,22.4124,22.6329,47400.0],["2013-03-27",22.3389,22.9638,22.247,22.8627,17700.0],["2013-03-28",22.9086,23.2394,21.9989,23.0465,17000.0],["2013-04-01",22.9546,23.2578,22.0173,22.1275,64900.0],["2013-04-02",22.3297,22.5043,21.6497,21.907,27600.0],["2013-04-03",21.907,22.2562,21.0524,21.4108,34000.0],["2013-04-04",21.5119,21.5119,21.1167,21.3281,19900.0],["2013-04-05",20.8502,21.7508,20.6848,21.6865,38600.0],["2013-04-08",21.8427,21.8427,21.034,21.4384,12100.0],["2013-04-09",21.4292,21.8059,21.3097,21.7508,16900.0],["2013-04-10",21.7784,22.7524,21.7784,22.5962,17400.0],["2013-04-11",22.4951,22.587,21.9438,22.1092,13000.0],["2013-04-12",21.8978,22.1,21.6221,21.9989,11700.0],["2013-04-15",21.7416,21.9805,20.887,21.0708,37000.0],["2013-04-16",21.42,21.6405,21.1627,21.4751,28800.0],["2013-04-17",21.2546,21.42,20.547,21.2821,29500.0],["2013-04-18",21.4016,21.5027,20.9054,21.3924,13200.0],["2013-04-19",21.4659,21.6773,20.8411,21.2454,24700.0],["2013-04-22",21.1811,21.1811,20.3081,20.6297,52000.0],["2013-04-23",20.2162,20.9513,19.9773,20.7216,71100.0],["2013-04-24",20.6021,20.7675,19.8119,20.06,43100.0],["2013-04-25",20.1978,20.4643,19.9589,20.4367,41100.0],["2013-04-26",20.3816,20.3816,19.4167,19.5546,53000.0],["2013-04-29",19.6097,19.9956,19.4902,19.9129,18500.0],["2013-04-30",19.913,19.913,19.4902,19.5913,26000.0],["2013-05-01",19.867,19.867,18.9113,19.04,51400.0],["2013-05-02",19.187,19.5178,19.1135,19.334,15300.0],["2013-05-03",19.674,20.014,19.4627,19.7016,27100.0],["2013-05-06",19.6557,19.9497,19.6557,19.9038,14200.0],["2013-05-07",19.9681,20.4184,19.6556,20.354,22500.0],["2013-05-08",20.2987,20.76,20.2525,20.5386,16000.0],["2013-05-09",20.5201,20.8154,20.5109,20.6954,6200.0],["2013-05-10",20.7969,20.8892,20.5386,20.8799,8600.0],["2013-05-13",20.7692,21.535,20.7692,21.3966,18800.0],["2013-05-14",21.6089,22.5223,21.6089,22.3931,39100.0],["2013-05-15",22.227,22.6422,21.9318,22.4393,14200.0],["2013-05-16",22.2178,22.3747,21.7104,21.7749,15100.0],["2013-05-17",21.8857,22.6699,21.8857,22.5961,20800.0],["2013-05-20",22.4854,23.6941,22.4854,22.9652,20300.0],["2013-05-21",22.8545,23.5095,22.7806,22.836,20100.0],["2013-05-22",22.9467,23.5741,22.2178,22.2916,17600.0],["2013-05-23",21.9871,22.2732,21.8211,22.0702,10000.0],["2013-05-24",21.941,22.8545,21.8026,22.8545,21500.0],["2013-05-28",23.3435,24.0078,22.4024,22.7899,26200.0],["2013-05-29",22.6976,23.325,22.6976,23.0667,10500.0],["2013-05-30",23.3158,23.3158,22.9652,23.1866,4400.0],["2013-05-31",22.9559,23.2327,22.753,23.0021,22200.0],["2013-06-03",23.0298,23.8048,22.7714,23.7771,46500.0],["2013-06-04",23.6941,23.8048,23.039,23.6295,21600.0],["2013-06-05",23.5188,23.8048,23.2973,23.3066,37400.0],["2013-06-06",23.3896,23.3896,22.2178,22.5592,27500.0],["2013-06-07",22.6884,23.1958,22.5038,22.7806,18100.0],["2013-06-10",22.6515,22.7068,22.4762,22.7068,2000.0],["2013-06-11",22.2824,22.4762,21.8303,21.8672,8700.0],["2013-06-12",21.6181,22.1532,21.4797,21.8211,23500.0],["2013-06-13",21.9041,22.5961,21.9041,22.4577,4300.0],["2013-06-14",22.4577,22.4577,21.3597,21.452,13700.0],["2013-06-17",21.6734,21.8395,21.2306,21.8118,43000.0],["2013-06-18",21.8764,22.4946,21.8764,22.2639,27900.0],["2013-06-19",22.3101,22.5315,21.3321,21.3505,32900.0],["2013-06-20",21.0737,21.0737,20.4647,20.6031,35000.0],["2013-06-21",20.7139,20.9999,19.7451,20.4648,67100.0],["2013-06-24",20.1141,20.1326,19.7451,19.9665,29300.0],["2013-06-25",20.6585,20.6585,20.0034,20.1787,42200.0],["2013-06-26",20.4002,21.1937,20.3171,20.963,21300.0],["2013-06-27",21.0829,21.7565,20.7415,21.6273,27900.0],["2013-06-28",21.3782,22.2824,21.2767,21.8672,65600.0],["2013-07-01",21.8672,22.2916,20.9722,21.046,117000.0],["2013-07-02",21.0922,21.2121,20.9445,21.0276,12900.0],["2013-07-03",20.9538,21.4428,20.9538,21.1198,18500.0],["2013-07-05",21.738,21.738,20.9169,21.1014,29300.0],["2013-07-08",21.2675,21.3874,21.1937,21.2675,36200.0],["2013-07-09",21.1844,21.4151,21.0922,21.2029,44800.0],["2013-07-10",21.2029,21.3874,21.0184,21.2213,41400.0],["2013-07-11",21.2675,21.4336,20.963,21.3136,79700.0],["2013-07-12",21.2306,21.5719,20.9999,21.2951,29400.0],["2013-07-15",21.2767,22.2363,21.2767,21.941,36200.0],["2013-07-16",21.9779,22.3193,21.8672,22.2178,17000.0],["2013-07-17",22.3378,22.836,22.3378,22.4854,17400.0],["2013-07-18",22.5223,23.0574,22.3193,22.7622,38200.0],["2013-07-19",22.7161,23.3988,22.7161,23.3435,11600.0],["2013-07-22",23.445,23.5834,23.3066,23.445,14800.0],["2013-07-23",23.528,23.528,23.2604,23.3066,24900.0],["2013-07-24",23.5188,23.5372,23.122,23.3435,23200.0],["2013-07-25",23.3527,23.6664,23.2973,23.5649,14900.0],["2013-07-26",23.4265,23.611,22.8545,23.1682,12100.0],["2013-07-29",23.2512,23.3804,22.6422,22.7345,11700.0],["2013-07-30",23.0205,23.6203,21.6642,21.9964,24100.0],["2013-07-31",22.0333,23.1497,21.9779,23.0482,16600.0],["2013-08-01",23.3896,24.1462,21.8303,23.9801,14400.0],["2013-08-02",23.9247,24.4876,23.0482,24.3953,29200.0],["2013-08-05",24.1739,24.709,24.0355,24.506,21400.0],["2013-08-06",24.4876,24.6629,24.1554,24.4784,57400.0],["2013-08-07",24.3117,24.7098,24.2839,24.5154,18900.0],["2013-08-08",24.7839,24.7839,24.4413,24.6635,17100.0],["2013-08-09",24.6265,24.7839,24.3117,24.5339,13900.0],["2013-08-12",24.2469,24.7654,24.2469,24.7376,16200.0],["2013-08-13",24.6913,25.2468,24.2932,25.0986,36400.0],["2013-08-14",24.9598,25.2931,24.9412,25.0338,41300.0],["2013-08-15",24.4969,24.6635,23.9414,23.9877,34200.0],["2013-08-16",23.8395,24.5339,23.6266,24.2376,32100.0],["2013-08-19",24.3024,24.3024,23.7747,23.9599,23300.0],["2013-08-20",24.071,24.3487,23.6174,23.8303,9500.0],["2013-08-21",23.8395,24.0988,23.4322,23.4692,9100.0],["2013-08-22",23.6266,24.5339,23.6266,24.3858,8700.0],["2013-08-23",24.3858,24.7283,23.6729,23.9691,12600.0],["2013-08-26",24.1173,24.5339,23.9692,24.3858,12500.0],["2013-08-27",23.9692,24.3487,23.8858,23.9969,13400.0],["2013-08-28",24.071,24.1636,23.9506,24.071,9400.0],["2013-08-29",24.0154,24.5339,24.0154,24.4969,8800.0],["2013-08-30",24.4969,25.0061,24.2839,24.4321,31500.0],["2013-09-03",24.7191,24.895,24.4321,24.5894,34800.0],["2013-09-04",24.8024,25.0061,24.2654,24.3117,16200.0],["2013-09-05",24.3024,24.8302,23.784,23.9414,10600.0],["2013-09-06",23.9969,24.2562,23.4877,23.7284,12900.0],["2013-09-09",23.7655,24.2932,23.7655,24.1636,13400.0],["2013-09-10",24.3024,24.3024,23.9969,24.1728,16300.0],["2013-09-11",23.9321,24.2376,23.8395,24.0432,12400.0],["2013-09-12",24.0432,24.1173,23.4692,23.5248,14600.0],["2013-09-13",23.5803,23.5803,23.2378,23.4322,14200.0],["2013-09-16",23.6081,24.1728,23.5988,24.0432,20700.0],["2013-09-17",24.071,24.1265,23.7562,23.8673,17700.0],["2013-09-18",23.8766,24.071,23.6081,23.9599,14000.0],["2013-09-19",24.034,24.2099,23.7007,24.1265,29900.0],["2013-09-20",24.1636,24.2562,23.8581,24.0617,34800.0],["2013-09-23",23.9784,23.9784,23.247,23.8303,15300.0],["2013-09-24",24.071,24.1173,23.5896,24.0617,24700.0],["2013-09-25",24.071,24.1821,23.7562,23.9691,14900.0],["2013-09-26",24.1451,24.2006,23.8951,24.0525,8500.0],["2013-09-27",23.821,24.1914,23.821,24.0988,10800.0],["2013-09-30",23.7377,24.2099,23.7377,24.1913,34300.0],["2013-10-01",24.2099,24.6265,23.9599,24.4876,19000.0],["2013-10-02",24.1913,24.4228,24.1173,24.1821,13000.0],["2013-10-03",24.3117,24.3117,23.7562,23.8673,14600.0],["2013-10-04",23.784,23.784,22.3675,22.923,39600.0],["2013-10-07",22.6452,23.2285,22.6452,23.0156,22500.0],["2013-10-08",23.0619,23.7284,23.0063,23.0341,13400.0],["2013-10-09",23.1452,23.1452,22.886,22.9322,11600.0],["2013-10-10",24.682,24.682,23.497,23.784,24700.0],["2013-10-11",23.747,24.4321,23.6729,24.0803,26000.0],["2013-10-14",24.1451,24.4135,23.8395,24.1173,33600.0],["2013-10-15",24.108,24.645,23.8303,24.0247,13900.0],["2013-10-16",24.1265,24.2191,23.8673,23.9044,10800.0],["2013-10-17",23.7192,24.2469,23.7192,24.1728,13800.0],["2013-10-18",24.4598,24.9413,23.4229,24.9413,29100.0],["2013-10-21",24.895,25.2375,24.6543,25.0986,29500.0],["2013-10-22",24.7561,24.9505,24.1543,24.6913,23700.0],["2013-10-23",24.1543,24.5432,23.821,24.0062,26300.0],["2013-10-24",24.1636,24.1636,23.9044,24.0617,27000.0],["2013-10-25",24.071,24.071,23.8766,24.071,15000.0],["2013-10-28",24.1636,24.1636,23.6081,23.7747,18600.0],["2013-10-29",23.8025,24.1173,23.6729,23.9044,13200.0],["2013-10-30",23.8581,23.9414,23.5803,23.7192,18900.0],["2013-10-31",23.8025,24.1543,23.7192,23.9506,20900.0],["2013-11-01",23.9043,24.0895,23.3766,23.9969,30500.0],["2013-11-04",24.0895,24.358,23.9229,24.1913,35600.0],["2013-11-05",24.4413,24.4413,24.108,24.321,20500.0],["2013-11-06",24.451,24.8876,24.2466,24.6833,11800.0],["2013-11-07",24.9805,25.1013,23.9865,24.0608,24300.0],["2013-11-08",24.0701,25.1013,24.0701,24.4882,17700.0],["2013-11-11",24.5068,25.0734,24.5068,24.9341,46100.0],["2013-11-12",24.9155,25.0642,24.4882,24.6368,5800.0],["2013-11-13",24.9341,24.9341,24.516,24.5904,14700.0],["2013-11-14",24.321,24.8226,24.321,24.5904,17200.0],["2013-11-15",24.5532,24.7018,24.3674,24.4324,16700.0],["2013-11-18",24.5904,24.9805,24.3674,24.4139,10300.0],["2013-11-19",24.7948,24.7948,24.4046,24.4232,8400.0],["2013-11-20",24.4696,24.6647,24.3953,24.451,13300.0],["2013-11-21",24.5997,24.8412,24.5811,24.8226,18600.0],["2013-11-22",24.8412,26.0024,24.6926,25.9653,33900.0],["2013-11-25",26.0117,26.4483,25.7702,25.7702,21200.0],["2013-11-26",25.7981,26.9314,25.4729,26.4948,55000.0],["2013-11-27",26.597,26.9036,26.5505,26.662,11200.0],["2013-11-29",26.8385,26.9407,26.6527,26.6899,7100.0],["2013-12-02",26.5691,26.7178,25.7702,25.8166,13200.0],["2013-12-03",25.7052,25.7423,25.092,25.1385,11000.0],["2013-12-04",24.9713,25.5008,24.6089,24.7483,11700.0],["2013-12-05",24.516,25.0642,24.516,24.9248,3700.0],["2013-12-06",25.1199,25.1199,24.1537,24.9805,8500.0],["2013-12-09",25.1385,25.1385,25.1385,25.1385,0.0],["2013-12-10",25.0827,25.1292,24.3581,24.4975,26900.0],["2013-12-11",24.4696,24.739,23.392,23.4663,18600.0],["2013-12-12",23.4942,24.451,23.2712,24.4232,20500.0],["2013-12-13",24.4139,24.4696,23.5963,24.3581,15200.0],["2013-12-16",24.4139,24.6647,23.8565,24.2374,17100.0],["2013-12-17",24.3581,24.3581,23.6614,23.9494,5800.0],["2013-12-18",23.9122,24.4232,23.4384,24.321,12600.0],["2013-12-19",24.1352,24.3581,24.0516,24.2095,10300.0],["2013-12-20",24.2652,24.9155,23.6428,24.4696,58100.0],["2013-12-23",24.6833,25.4729,24.2281,25.4636,10200.0],["2013-12-24",25.0827,25.4636,24.7018,25.2964,8900.0],["2013-12-26",25.3429,25.3893,24.7948,25.1013,15200.0],["2013-12-27",25.0827,25.25,24.1909,24.4324,13500.0],["2013-12-30",24.2466,24.2838,23.9308,24.0051,16200.0],["2013-12-31",23.8193,24.2559,23.2247,24.0515,47100.0],["2014-01-02",23.7264,24.1909,23.5127,23.9029,24200.0],["2014-01-03",23.9308,25.1478,23.9308,24.7947,9100.0],["2014-01-06",24.9991,25.0084,23.5963,23.6428,8100.0],["2014-01-07",23.6892,25.1106,23.6892,24.8319,8600.0],["2014-01-08",24.8691,24.9341,24.0144,24.1073,13400.0],["2014-01-09",24.2931,24.7669,23.9679,24.6182,19400.0],["2014-01-10",24.6647,25.0177,24.3024,24.8412,10500.0],["2014-01-13",24.8226,25.1385,24.1816,24.6554,19300.0],["2014-01-14",25.1663,25.9002,25.1663,25.8724,13900.0],["2014-01-15",25.8073,25.8073,25.3707,25.6587,11800.0],["2014-01-16",25.4729,25.6587,25.4172,25.4543,22900.0],["2014-01-17",25.5379,25.7795,25.1849,25.2685,14500.0],["2014-01-21",25.3893,25.7795,25.2778,25.5565,12800.0],["2014-01-22",25.6587,25.7795,25.4079,25.4915,11200.0],["2014-01-23",25.2964,25.4636,24.7669,25.0734,9200.0],["2014-01-24",24.8505,25.7609,23.7078,23.8658,13800.0],["2014-01-27",24.2838,24.8784,23.7729,23.9215,24500.0],["2014-01-28",18.9607,22.2865,17.3442,22.0821,59700.0],["2014-01-29",21.8406,22.1843,21.4783,21.8498,41800.0],["2014-01-30",21.952,22.5652,21.8406,22.24,36300.0],["2014-01-31",21.8406,22.1378,21.8406,21.8963,23800.0],["2014-02-03",21.8406,22.11,20.5493,20.8651,50400.0],["2014-02-04",20.9209,20.9209,19.0536,20.0941,29600.0],["2014-02-05",19.7318,20.6422,19.0629,19.2394,47800.0],["2014-02-06",19.6296,20.187,19.323,19.4995,38900.0],["2014-02-07",19.5924,19.6667,19.1744,19.4252,28500.0],["2014-02-10",19.5088,19.7503,19.0443,19.6853,36300.0],["2014-02-11",19.5645,20.5771,19.5367,20.2055,25300.0],["2014-02-12",20.2428,20.6906,19.907,20.3361,27000.0],["2014-02-13",20.2335,21.2037,20.1682,20.9705,27200.0],["2014-02-14",20.9145,20.9518,20.0376,20.0936,17400.0],["2014-02-18",20.504,20.9145,19.7298,20.2242,38900.0],["2014-02-19",20.0936,21.1477,20.0563,20.6346,28500.0],["2014-02-20",20.588,21.0638,20.4947,20.9145,31100.0],["2014-02-21",21.0544,21.2223,20.9332,20.9705,21500.0],["2014-02-24",21.0638,21.9033,21.0638,21.5488,43400.0],["2014-02-25",21.866,21.922,21.4929,21.6515,32100.0],["2014-02-26",21.6608,22.2671,21.6421,22.2018,22600.0],["2014-02-27",21.8847,22.8268,21.8847,22.7336,25700.0],["2014-02-28",22.7989,23.2746,22.5563,23.1067,37900.0],["2014-03-03",22.7709,22.9854,22.5377,22.7336,22500.0],["2014-03-04",23.1347,24.1049,22.6589,23.6664,68000.0],["2014-03-05",23.4892,23.6291,22.9201,23.0414,32100.0],["2014-03-06",23.0787,23.909,22.9295,23.2093,21100.0],["2014-03-07",23.2839,23.4798,22.8455,23.3306,21500.0],["2014-03-10",23.3306,23.825,22.8455,23.6384,11000.0],["2014-03-11",23.6571,24.0302,23.3866,23.5358,18200.0],["2014-03-12",23.3492,23.8437,23.172,23.7877,24700.0],["2014-03-13",23.797,23.9276,23.6198,23.6478,29700.0],["2014-03-14",23.6478,24.1049,23.0041,23.6291,11900.0],["2014-03-17",23.881,24.1608,23.825,24.0489,19300.0],["2014-03-18",24.1328,24.6925,23.8716,24.506,68800.0],["2014-03-19",24.2821,24.534,24.0489,24.1981,34900.0],["2014-03-20",24.2728,24.4873,23.8996,23.9742,19100.0],["2014-03-21",24.1515,24.5899,24.0116,24.5433,89600.0],["2014-03-24",24.5899,24.7672,24.0862,24.3474,95800.0],["2014-03-25",24.5246,24.7299,24.1888,24.2448,21900.0],["2014-03-26",24.534,24.534,23.5825,23.741,31200.0],["2014-03-27",23.5638,23.9369,23.4052,23.6104,22000.0],["2014-03-28",23.6571,24.5619,23.6571,24.2354,26000.0],["2014-03-31",24.3381,25.0843,24.3381,24.5713,39900.0],["2014-04-01",24.6179,25.1403,22.8362,24.8325,26400.0],["2014-04-02",24.9911,25.0937,24.7299,24.7299,14600.0],["2014-04-03",24.8605,24.9724,24.4034,24.8045,15400.0],["2014-04-04",24.9724,24.9724,24.0209,24.1795,31900.0],["2014-04-07",24.0022,24.0489,23.4239,23.4239,17700.0],["2014-04-08",23.5451,23.8996,21.838,23.5545,17700.0],["2014-04-09",23.4425,24.0582,23.3399,24.0022,14100.0],["2014-04-10",24.0675,24.1422,23.4332,23.6478,15300.0],["2014-04-11",23.4145,24.2448,23.0321,23.3492,52400.0],["2014-04-14",23.4798,24.1981,23.3213,23.7597,25700.0],["2014-04-15",23.9463,24.2541,23.6198,24.2354,21600.0],["2014-04-16",24.3287,24.7112,23.7317,24.4313,19400.0],["2014-04-17",24.4407,25.047,24.2821,24.9071,61800.0],["2014-04-21",23.6011,25.159,23.6011,24.9351,40700.0],["2014-04-22",24.8791,25.0937,24.6179,24.9444,20300.0],["2014-04-23",24.8884,25.159,24.8325,25.075,67400.0],["2014-04-24",25.131,25.5881,25.0097,25.1963,116800.0],["2014-04-25",25.3362,25.4668,24.8978,25.1963,53900.0],["2014-04-28",25.8026,25.8026,24.9537,25.1403,140100.0],["2014-04-29",23.0787,25.6534,22.8548,25.3362,143700.0],["2014-04-30",25.84,27.0433,25.0937,26.9874,69700.0],["2014-05-01",26.8381,26.8381,26.3064,26.6422,62500.0],["2014-05-02",26.4183,26.9874,26.4183,26.7821,43600.0],["2014-05-05",26.4463,26.95,26.4463,26.8847,35000.0],["2014-05-06",26.7541,26.7541,25.7373,25.9519,22800.0],["2014-05-07",26.111,26.8223,25.9238,26.71,31700.0],["2014-05-08",26.6444,28.2448,26.6444,28.0857,70300.0],["2014-05-09",27.8985,29.0122,27.7113,28.928,58900.0],["2014-05-12",29.4146,31.146,29.293,30.7249,155000.0],["2014-05-13",30.7997,31.5578,30.6032,30.9401,101600.0],["2014-05-14",30.9027,30.9027,29.7703,29.9013,31700.0],["2014-05-15",29.6486,29.8732,28.2448,28.8063,59400.0],["2014-05-16",28.7221,29.4708,28.7221,29.3866,45200.0],["2014-05-19",29.1713,30.7717,29.0871,30.2101,29200.0],["2014-05-20",30.0042,30.0885,28.5817,28.9186,52200.0],["2014-05-21",29.1994,29.1994,27.6926,28.5162,27500.0],["2014-05-22",28.4788,28.8999,28.46,28.6098,15200.0],["2014-05-23",28.7034,29.6954,27.075,29.658,33500.0],["2014-05-27",29.9107,30.5003,27.1873,30.2944,59900.0],["2014-05-28",30.2569,30.3131,29.5925,30.0791,53900.0],["2014-05-29",30.2476,31.0712,29.9668,31.0244,72300.0],["2014-05-30",31.1647,31.2209,29.9481,30.3692,55700.0],["2014-06-02",30.5658,30.6126,29.658,30.4067,32100.0],["2014-06-03",30.3505,30.388,29.658,30.0042,35900.0],["2014-06-04",29.9855,30.285,29.92,30.2008,35300.0],["2014-06-05",30.2289,31.4923,30.1633,31.4268,70500.0],["2014-06-06",31.5391,32.138,31.1554,31.4268,72700.0],["2014-06-09",31.3238,32.0445,31.3051,31.8198,39800.0],["2014-06-10",28.8812,31.6888,28.8812,31.4548,52500.0],["2014-06-11",30.9963,31.6608,30.5003,30.912,44100.0],["2014-06-12",30.8653,31.3145,30.3692,30.5845,52100.0],["2014-06-13",30.6594,30.8746,30.0791,30.3599,54300.0],["2014-06-16",30.5096,31.277,30.285,30.884,49500.0],["2014-06-17",30.9308,31.4923,30.6313,31.146,43000.0],["2014-06-18",30.9869,31.7543,30.7997,31.3426,49300.0],["2014-06-19",31.3519,31.3706,31.0618,31.2677,15300.0],["2014-06-20",31.4923,31.5391,30.1727,31.3706,64800.0],["2014-06-23",31.4361,31.5017,30.9588,31.1179,35400.0],["2014-06-24",30.9308,31.8105,30.7342,30.8746,37800.0],["2014-06-25",30.6032,31.146,30.4628,31.0899,45600.0],["2014-06-26",31.015,31.1179,30.3973,30.7249,48600.0],["2014-06-27",30.4347,30.8746,30.4347,30.8372,200000.0],["2014-06-30",30.7904,31.1834,30.65,30.9308,49600.0],["2014-07-01",30.9682,31.8105,30.9682,31.3893,37700.0],["2014-07-02",31.2022,31.9228,31.2022,31.7543,59100.0],["2014-07-03",31.8386,32.0725,31.6233,31.9789,20600.0],["2014-07-07",31.6795,31.8105,30.4348,30.4722,32700.0],["2014-07-08",30.6874,30.6874,29.6767,30.1353,44000.0],["2014-07-09",30.1727,30.3973,29.7048,30.0698,35400.0],["2014-07-10",29.5457,29.6954,28.8999,29.1152,34600.0],["2014-07-11",28.9654,28.9654,28.4507,28.563,26000.0],["2014-07-14",28.8625,29.3117,28.8625,29.0029,27700.0],["2014-07-15",29.1058,29.162,28.4413,28.5724,13900.0],["2014-07-16",28.7502,29.0684,28.4226,28.8625,14900.0],["2014-07-17",28.6753,28.694,27.8049,27.9172,24300.0],["2014-07-18",27.7956,28.8344,27.7956,28.7408,26200.0],["2014-07-21",28.5256,29.3772,27.4493,29.162,78600.0],["2014-07-22",29.2743,30.416,29.0777,30.2944,50900.0],["2014-07-23",30.2195,30.2382,29.3678,29.4802,36800.0],["2014-07-24",29.4521,29.7984,29.3585,29.6205,74200.0],["2014-07-25",29.2555,29.3491,28.8344,29.1152,39500.0],["2014-07-28",29.0403,29.0403,28.432,28.6472,15300.0],["2014-07-29",28.5911,29.1152,28.3009,28.5256,19500.0],["2014-07-30",28.8625,28.8625,28.3197,28.4413,27400.0],["2014-07-31",28.0483,28.2822,26.9346,26.9907,41600.0],["2014-08-01",27.0469,27.6552,26.7755,26.8129,36700.0],["2014-08-04",27.4119,27.6271,26.6164,27.1966,48300.0],["2014-08-05",25.8209,29.0403,23.8742,29.0029,99800.0],["2014-08-06",28.8812,30.2476,28.8812,29.4989,35600.0],["2014-08-07",29.6954,30.0978,29.4708,29.8264,32700.0],["2014-08-08",29.5925,30.1821,29.424,30.154,39400.0],["2014-08-11",30.1821,30.6219,29.7609,30.4067,46600.0],["2014-08-12",30.1633,30.781,30.0042,30.5845,70200.0],["2014-08-13",30.6314,30.9599,30.5,30.6033,21000.0],["2014-08-14",30.5094,31.0162,30.5094,30.9411,13800.0],["2014-08-15",31.2883,31.2883,30.2091,30.5188,35000.0],["2014-08-18",30.9599,31.4948,30.6408,31.1006,17100.0],["2014-08-19",30.9036,31.4479,30.9036,31.0256,14200.0],["2014-08-20",30.9317,31.0256,30.5657,30.8097,26700.0],["2014-08-21",30.8003,31.157,30.425,31.0819,20900.0],["2014-08-22",31.2039,31.3634,30.8566,31.1194,16400.0],["2014-08-25",30.988,31.1851,30.1716,30.8942,75900.0],["2014-08-26",31.1945,31.4385,30.5,31.2696,15700.0],["2014-08-27",31.4385,31.4385,30.5188,30.6126,11300.0],["2014-08-28",30.4625,30.7534,29.6836,30.1059,11000.0],["2014-08-29",30.1059,30.4437,30.1059,30.3593,16500.0],["2014-09-02",30.5,30.9411,30.3968,30.6783,22900.0],["2014-09-03",30.9129,30.9129,28.8765,29.0642,82300.0],["2014-09-04",32.2643,32.2643,29.0548,29.2706,27900.0],["2014-09-05",29.1393,29.2331,28.3603,28.7639,25600.0],["2014-09-08",28.6231,28.9328,28.5574,28.5949,15200.0],["2014-09-09",28.2853,28.3509,27.2623,27.4969,81900.0],["2014-09-10",27.3937,27.5439,27.0559,27.4313,43600.0],["2014-09-11",27.7503,28.3885,27.3937,27.9756,26400.0],["2014-09-12",28.06,28.06,26.9245,26.9339,15900.0],["2014-09-15",26.2863,26.7837,26.0705,26.3614,17500.0],["2014-09-16",26.3708,26.8963,26.0236,26.6711,21200.0],["2014-09-17",26.6523,27.1966,26.0611,26.3239,38300.0],["2014-09-18",26.0705,26.3614,26.0705,26.1549,15100.0],["2014-09-19",26.2769,26.2769,25.6294,25.7889,56600.0],["2014-09-22",25.5919,25.6576,25.1039,25.4229,22600.0],["2014-09-23",25.4229,26.0893,25.2822,25.8359,34100.0],["2014-09-24",26.0236,26.0705,25.0851,25.4699,63300.0],["2014-09-25",25.3385,25.5262,24.4094,25.2916,38300.0],["2014-09-26",25.4042,25.6669,25.3103,25.5074,34200.0],["2014-09-29",25.2916,26.2769,25.2916,26.0142,32400.0],["2014-09-30",26.0517,26.4553,25.2353,25.3009,50100.0],["2014-10-01",25.4417,25.5356,24.2874,24.2968,47100.0],["2014-10-02",24.4,25.132,24.3062,24.6065,20100.0],["2014-10-03",24.8317,24.8317,24.1466,24.3156,29900.0],["2014-10-06",24.3156,24.4657,24.0716,24.156,23100.0],["2014-10-07",23.8745,24.0434,22.9642,23.0205,34100.0],["2014-10-08",22.4762,24.1373,22.4762,24.0622,43000.0],["2014-10-09",23.9683,23.9683,23.3677,23.5179,36100.0],["2014-10-10",23.3959,23.6962,23.0862,23.2457,33600.0],["2014-10-13",23.3114,23.79,23.2926,23.4146,24400.0],["2014-10-14",23.6305,23.8839,23.2551,23.6399,33400.0],["2014-10-15",23.2645,24.4,23.2645,24.2593,54600.0],["2014-10-16",23.8933,24.6159,23.8933,24.2029,45000.0],["2014-10-17",24.5783,24.5783,23.8276,23.8463,23300.0],["2014-10-20",23.5179,23.5554,23.2363,23.2739,28200.0],["2014-10-21",23.3396,23.4897,22.8422,22.9454,91600.0],["2014-10-22",23.0956,23.0956,22.57,22.6451,35100.0],["2014-10-23",23.0017,24.0716,22.9642,23.8557,49700.0],["2014-10-24",23.8745,24.1748,23.8182,23.9214,37700.0],["2014-10-27",23.8745,24.1091,23.5179,24.0153,45900.0],["2014-10-28",25.4886,25.4886,24.4469,24.9443,63500.0],["2014-10-29",24.7754,24.9537,24.1936,24.4563,84500.0],["2014-10-30",24.3062,24.4845,23.8651,24.3343,50700.0],["2014-10-31",24.6722,24.7566,24.0528,24.4188,53900.0],["2014-11-03",24.3719,24.6628,23.5929,24.0997,49000.0],["2014-11-04",24.1091,24.3062,23.4897,23.546,27500.0],["2014-11-05",23.7243,24.1279,23.4991,23.8651,25200.0],["2014-11-06",23.8651,24.2029,23.7056,24.1091,24000.0],["2014-11-07",24.0246,24.0246,23.5929,23.9214,30000.0],["2014-11-10",23.8088,24.0153,23.7525,23.9683,20100.0],["2014-11-11",23.9683,24.2874,23.668,23.7994,16600.0],["2014-11-12",23.6205,24.2515,23.6016,24.016,28600.0],["2014-11-13",23.9784,23.9784,23.2249,23.2249,21400.0],["2014-11-14",23.2532,23.3379,22.8293,22.8482,21300.0],["2014-11-17",22.8859,23.1025,22.349,22.4244,31000.0],["2014-11-18",22.349,22.8482,22.349,22.5656,33100.0],["2014-11-19",22.2737,22.2737,21.4637,21.5202,44000.0],["2014-11-20",21.3978,21.718,21.3696,21.6333,36000.0],["2014-11-21",21.6615,22.0947,21.1906,21.3601,74900.0],["2014-11-24",21.2189,23.3003,21.2189,23.0648,169600.0],["2014-11-25",23.2155,23.2155,22.7257,22.8576,49000.0],["2014-11-26",22.9329,24.0066,22.9329,23.4604,59500.0],["2014-11-28",23.3944,23.3944,21.5014,21.5485,24900.0],["2014-12-01",21.5673,21.5673,19.7873,19.8909,64900.0],["2014-12-02",20.051,20.4466,19.4389,19.9192,69000.0],["2014-12-03",19.8344,20.569,19.533,20.2488,51200.0],["2014-12-04",20.0604,20.0793,19.3447,19.42,47500.0],["2014-12-05",19.3918,19.9851,19.3918,19.7214,54300.0],["2014-12-08",19.6931,19.9568,19.3353,19.4294,36900.0],["2014-12-09",19.1657,19.5801,19.1469,19.3729,66100.0],["2014-12-10",19.2034,19.2505,18.3181,18.3934,51400.0],["2014-12-11",18.5912,19.1375,18.4594,18.497,40100.0],["2014-12-12",18.2616,18.384,17.2539,17.3763,53400.0],["2014-12-15",17.3763,18.2145,17.0749,17.1032,39200.0],["2014-12-16",17.0843,17.6777,16.9996,17.3292,54100.0],["2014-12-17",17.2539,17.9885,17.2539,17.8472,64600.0],["2014-12-18",18.158,18.9491,18.0732,18.8173,51100.0],["2014-12-19",18.789,19.2505,18.6666,18.902,61200.0],["2014-12-22",18.902,19.1186,18.5724,18.7419,47200.0],["2014-12-23",18.8173,18.9868,18.6006,18.7137,39500.0],["2014-12-24",18.7608,18.9303,18.6572,18.9209,11500.0],["2014-12-26",18.9114,19.2882,18.7231,19.2787,32400.0],["2014-12-29",19.3258,19.8909,19.194,19.4483,24500.0],["2014-12-30",19.2882,19.712,18.6477,18.7137,29600.0],["2014-12-31",18.6477,19.2317,18.5724,18.7042,32700.0],["2015-01-02",18.7419,18.8361,17.8095,18.0921,32800.0],["2015-01-05",17.8472,18.271,17.1597,17.4422,37200.0],["2015-01-06",17.4516,17.5929,16.604,16.8866,40000.0],["2015-01-07",16.9713,17.3198,16.6511,17.1974,23800.0],["2015-01-08",17.4234,17.5082,17.1691,17.3198,19900.0],["2015-01-09",17.3104,17.7624,17.2444,17.3292,13600.0],["2015-01-12",17.1691,17.1691,16.8771,16.9054,23900.0],["2015-01-13",17.0278,17.0278,16.2932,16.5663,44900.0],["2015-01-14",16.3686,16.6888,16.3121,16.3686,19700.0],["2015-01-15",16.491,16.491,15.7281,15.747,32700.0],["2015-01-16",15.6905,16.0766,15.6905,16.0107,26500.0],["2015-01-20",16.1143,16.1331,15.7564,15.9824,26600.0],["2015-01-21",15.9542,17.0278,15.5586,15.6999,38400.0],["2015-01-22",15.8694,16.5381,15.3514,16.5098,25800.0],["2015-01-23",16.4627,16.5193,16.086,16.3403,15700.0],["2015-01-26",16.4157,16.6982,16.2556,16.4157,24800.0],["2015-01-27",16.1425,16.1425,15.4833,15.7093,23400.0],["2015-01-28",15.455,15.6716,15.0689,15.1442,19200.0],["2015-01-29",15.1065,15.2384,14.7487,15.0218,68400.0],["2015-01-30",14.8805,16.5004,14.8428,15.1631,61500.0],["2015-02-02",15.3608,15.6905,15.003,15.3326,51800.0],["2015-02-03",17.8378,17.9131,16.9807,17.4705,101300.0],["2015-02-04",17.2821,17.5552,16.9525,17.0843,117300.0],["2015-02-05",17.2539,18.7796,17.0749,18.7137,31000.0],["2015-02-06",18.7325,18.8455,18.4029,18.7419,32200.0],["2015-02-09",18.7137,19.6837,18.4876,18.8644,27700.0],["2015-02-10",18.9774,19.2128,18.2616,18.3746,28100.0],["2015-02-11",18.2705,18.2705,17.5704,17.7028,34700.0],["2015-02-12",18.034,18.034,17.6555,17.7312,37300.0],["2015-02-13",17.8448,18.4692,17.8448,18.1097,31600.0],["2015-02-17",18.1002,18.2516,17.3622,17.6366,50500.0],["2015-02-18",17.6366,17.7123,17.3811,17.5704,22400.0],["2015-02-19",17.4852,17.5514,16.8607,17.0027,48900.0],["2015-02-20",16.9364,16.9364,16.1038,16.4917,66000.0],["2015-02-23",16.4917,17.2297,16.3498,17.0027,32000.0],["2015-02-24",17.1541,17.5704,17.05,17.3906,17700.0],["2015-02-25",17.2014,17.8353,17.2014,17.6934,18300.0],["2015-02-26",17.7596,18.034,17.5041,17.5798,20200.0],["2015-02-27",17.4379,17.8637,17.3622,17.4001,24600.0],["2015-03-02",17.4947,17.6461,17.1824,17.5609,18700.0],["2015-03-03",17.5514,17.5514,17.3433,17.4947,13400.0],["2015-03-04",17.4568,17.4568,16.927,17.0973,26300.0],["2015-03-05",17.0594,17.4284,17.031,17.4095,15200.0],["2015-03-06",17.2487,17.5893,17.05,17.0973,40000.0],["2015-03-09",17.2581,17.4568,17.1351,17.3433,16000.0],["2015-03-10",17.2014,17.296,16.8891,16.9459,34000.0],["2015-03-11",16.9837,17.173,16.8134,16.927,34300.0],["2015-03-12",17.1446,18.2043,17.05,18.1665,31400.0],["2015-03-13",18.0813,18.0813,17.1541,17.6461,18800.0],["2015-03-16",17.7596,17.7596,16.8702,16.927,20100.0],["2015-03-17",16.8134,17.2014,16.8134,17.0405,24300.0],["2015-03-18",17.05,17.6366,16.8134,17.4663,13100.0],["2015-03-19",17.2676,17.2676,16.7756,17.0121,11800.0],["2015-03-20",17.1446,18.1097,17.1446,17.7596,31800.0],["2015-03-23",17.788,17.788,17.2581,17.3149,13100.0],["2015-03-24",17.2392,17.9015,17.1351,17.4757,21600.0],["2015-03-25",17.4947,17.4947,16.8607,16.8702,29600.0],["2015-03-26",16.8797,17.2581,16.8513,17.2297,10400.0],["2015-03-27",17.1635,17.1824,16.5769,16.9743,21800.0],["2015-03-30",17.0311,17.4379,16.8607,17.0027,29900.0],["2015-03-31",16.908,16.908,16.5674,16.7188,24500.0],["2015-04-01",16.558,16.9364,16.4066,16.8229,22200.0],["2015-04-02",16.681,17.0594,16.681,16.8229,18600.0],["2015-04-06",16.7377,16.9459,16.7377,16.8797,42100.0],["2015-04-07",16.8702,16.9081,16.7567,16.8229,25300.0],["2015-04-08",17.0216,17.0216,16.558,16.908,19300.0],["2015-04-09",16.9175,16.9175,16.4444,16.7377,18000.0],["2015-04-10",16.8418,16.8891,16.3971,16.6526,19900.0],["2015-04-13",16.6526,16.6526,16.3214,16.5107,14500.0],["2015-04-14",16.3593,17.0594,16.1133,16.8702,28500.0],["2015-04-15",17.0973,17.8637,16.9175,17.419,69600.0],["2015-04-16",17.3527,18.2138,17.3338,17.5893,28100.0],["2015-04-17",17.3622,17.3717,17.0405,17.1351,17100.0],["2015-04-20",17.2676,17.6555,17.2676,17.5798,21900.0],["2015-04-21",17.6082,17.6082,17.2771,17.4095,14100.0],["2015-04-22",17.3528,17.5231,17.0311,17.4568,22900.0],["2015-04-23",17.5136,17.5514,17.3811,17.5514,19300.0],["2015-04-24",17.788,17.788,17.1351,17.1446,13600.0],["2015-04-27",17.296,17.6744,17.2392,17.3717,28700.0],["2015-04-28",16.8134,18.6112,16.8134,18.3557,34700.0],["2015-04-29",18.1002,18.4408,18.1002,18.1381,13400.0],["2015-04-30",17.9961,18.0624,16.9743,17.0216,35100.0],["2015-05-01",17.1446,17.2676,16.7472,16.8418,22600.0],["2015-05-04",16.9554,16.9648,16.558,16.7094,18700.0],["2015-05-05",16.7661,16.7945,16.5012,16.7188,40300.0],["2015-05-06",16.8424,17.1468,16.7093,16.9566,27900.0],["2015-05-07",16.928,17.1753,16.8995,17.0897,12700.0],["2015-05-08",17.2609,17.2609,16.909,17.2229,14900.0],["2015-05-11",17.2324,17.4131,16.9851,17.1373,43800.0],["2015-05-12",16.8805,16.8805,16.6903,16.852,16700.0],["2015-05-13",17.0612,17.0707,16.7759,17.0231,28300.0],["2015-05-14",17.1182,17.6318,17.0707,17.5557,16700.0],["2015-05-15",17.5272,17.6128,17.1373,17.5367,12200.0],["2015-05-18",17.6033,17.6793,17.2704,17.5652,22400.0],["2015-05-19",17.4511,17.4701,17.0517,17.0897,26800.0],["2015-05-20",17.0897,17.1943,16.7473,17.1182,15900.0],["2015-05-21",17.1182,17.3845,16.9471,17.0136,17200.0],["2015-05-22",17.0326,17.2133,16.9471,17.1468,56700.0],["2015-05-26",17.318,17.4606,16.8995,16.9566,29400.0],["2015-05-27",17.1182,17.3084,16.9185,17.1182,19900.0],["2015-05-28",17.2229,17.375,17.0992,17.0992,18800.0],["2015-05-29",17.1753,17.337,16.7759,16.9566,79800.0],["2015-06-01",17.1468,17.4035,16.7854,17.375,23700.0],["2015-06-02",17.3275,17.8886,17.3275,17.822,14500.0],["2015-06-03",17.8981,18.2975,17.7649,18.0407,57600.0],["2015-06-04",17.9266,18.0502,17.4606,17.7649,11500.0],["2015-06-05",17.5842,17.5842,17.1278,17.4416,11700.0],["2015-06-08",17.4131,17.4321,17.1373,17.2324,9400.0],["2015-06-09",17.2229,17.3845,17.1468,17.1753,14100.0],["2015-06-10",17.356,18.1929,17.2514,18.0883,86600.0],["2015-06-11",18.0693,18.307,17.9551,18.1453,49000.0],["2015-06-12",18.0407,18.3641,17.9266,18.1073,24800.0],["2015-06-15",17.841,17.841,17.1182,17.3655,31200.0],["2015-06-16",17.3655,17.6033,17.2324,17.3084,19500.0],["2015-06-17",17.4986,17.4986,17.2514,17.318,24500.0],["2015-06-18",17.4701,17.7649,17.2989,17.5557,34300.0],["2015-06-19",17.6128,18.1739,17.4416,17.6413,58500.0],["2015-06-22",17.803,17.9456,17.394,17.5272,36200.0],["2015-06-23",17.4986,17.8791,17.318,17.841,21600.0],["2015-06-24",17.6508,17.7364,17.2989,17.3465,20300.0],["2015-06-25",17.375,17.4035,17.1373,17.2989,25700.0],["2015-06-26",17.3084,17.7649,17.3084,17.5367,181700.0],["2015-06-29",17.3465,17.6318,17.1658,17.3845,17300.0],["2015-06-30",17.7079,17.7935,17.4035,17.7269,16800.0],["2015-07-01",17.8315,17.8791,17.318,17.394,16900.0],["2015-07-02",17.3465,17.5557,17.1182,17.3845,15200.0],["2015-07-06",17.0992,17.4416,17.0992,17.2324,16800.0],["2015-07-07",17.2609,17.2609,16.3479,16.89,27700.0],["2015-07-08",16.7854,16.9946,16.5571,16.6522,25100.0],["2015-07-09",16.9185,17.0231,16.6618,16.8424,18500.0],["2015-07-10",17.1848,17.1848,16.6998,17.0041,14500.0],["2015-07-13",17.0802,17.1468,17.0231,17.0707,16700.0],["2015-07-14",16.909,17.1563,16.909,17.0326,14500.0],["2015-07-15",16.9185,17.0517,16.6713,16.9375,18700.0],["2015-07-16",17.1182,17.2038,16.6903,16.8139,8800.0],["2015-07-17",16.7378,16.9566,16.2243,16.2813,25200.0],["2015-07-20",16.1577,16.1577,15.6917,15.7678,29200.0],["2015-07-21",15.6917,15.8344,15.2352,15.2923,34100.0],["2015-07-22",15.0831,15.3684,15.026,15.2162,52300.0],["2015-07-23",15.1972,15.1972,14.7502,14.7597,33000.0],["2015-07-24",14.7883,14.8739,14.579,14.6266,49000.0],["2015-07-27",14.4459,14.7407,14.4459,14.4839,19800.0],["2015-07-28",14.541,14.6266,14.2652,14.3413,22200.0],["2015-07-29",14.4459,14.5505,14.2462,14.541,31800.0],["2015-07-30",14.3793,15.0165,14.2557,14.9404,16700.0],["2015-07-31",14.8358,15.4064,14.8358,15.3113,40300.0],["2015-08-03",15.4635,15.5015,14.988,15.0641,36500.0],["2015-08-04",14.1891,14.6266,14.1035,14.1511,33300.0],["2015-08-05",14.2652,14.4269,14.094,14.1891,43100.0],["2015-08-06",16.3194,16.3194,14.094,14.113,27900.0],["2015-08-07",14.094,14.2177,13.9038,14.0465,40300.0],["2015-08-10",14.075,14.5315,14.037,14.2652,14300.0],["2015-08-11",14.1891,14.2652,13.9609,14.1701,11000.0],["2015-08-12",14.0744,14.3806,14.0649,14.151,15500.0],["2015-08-13",14.1605,14.2753,13.9692,13.9787,48000.0],["2015-08-14",14.017,14.1605,13.8926,14.0553,44800.0],["2015-08-17",14.0074,14.0074,13.797,13.8639,73900.0],["2015-08-18",13.7587,13.9309,13.7587,13.8161,25300.0],["2015-08-19",13.7682,13.9787,13.7395,13.7491,22700.0],["2015-08-20",13.73,13.8352,13.5865,13.6821,37800.0],["2015-08-21",13.5099,13.7874,13.4812,13.5482,41500.0],["2015-08-24",13.1176,13.5386,12.6775,13.1559,49500.0],["2015-08-25",13.6247,13.6247,12.6297,12.6297,58300.0],["2015-08-26",12.8976,13.2229,12.5627,12.7636,37200.0],["2015-08-27",12.821,13.3281,12.5436,12.888,38300.0],["2015-08-28",12.821,13.175,12.8115,12.9358,41100.0],["2015-08-31",12.8784,13.4429,12.8402,13.3855,23400.0],["2015-09-01",13.175,13.2994,12.9167,12.9358,24000.0],["2015-09-02",12.9167,12.9645,12.7828,12.9167,30300.0],["2015-09-03",12.8689,12.9263,12.7732,12.8306,22600.0],["2015-09-04",12.6297,12.9071,12.6297,12.8019,35000.0],["2015-09-08",13.0411,13.5003,12.7253,12.754,41400.0],["2015-09-09",12.8497,12.955,12.7253,12.7445,38800.0],["2015-09-10",12.7445,13.0315,12.7445,12.9454,13800.0],["2015-09-11",12.8497,12.9263,12.821,12.8784,11600.0],["2015-09-14",12.8306,12.888,12.6105,12.6679,30800.0],["2015-09-15",12.6392,12.9263,12.6392,12.8306,21300.0],["2015-09-16",12.8784,13.0794,12.821,12.8402,20500.0],["2015-09-17",12.821,12.9741,12.6966,12.8689,20500.0],["2015-09-18",12.6392,12.7253,12.4957,12.5531,80600.0],["2015-09-21",12.6105,12.7445,12.5531,12.601,22100.0],["2015-09-22",12.5818,12.5818,12.3426,12.3713,61000.0],["2015-09-23",12.4383,12.4383,12.2661,12.3044,41900.0],["2015-09-24",12.2757,12.2757,11.9312,11.9695,67500.0],["2015-09-25",12.0939,12.0939,11.5868,11.6059,69200.0],["2015-09-28",11.5963,11.7685,11.5963,11.7207,29700.0],["2015-09-29",11.6824,12.0077,11.6824,11.8834,17500.0],["2015-09-30",11.9599,11.9886,11.5963,11.8738,24800.0],["2015-10-01",11.9121,11.9982,11.5963,11.7016,22200.0],["2015-10-02",11.6442,11.7686,11.5868,11.6346,52000.0],["2015-10-05",11.6729,12.2182,11.6537,12.0365,53400.0],["2015-10-06",12.0173,12.6297,12.0173,12.534,52700.0],["2015-10-07",12.6297,12.8593,12.4766,12.601,55100.0],["2015-10-08",12.6775,12.8019,12.5818,12.6297,72100.0],["2015-10-09",12.6775,12.8593,12.6297,12.7923,78500.0],["2015-10-12",12.821,12.821,12.534,12.6679,21600.0],["2015-10-13",12.5914,12.7828,12.5914,12.7062,29200.0],["2015-10-14",12.754,14.0744,12.754,13.0889,15100.0],["2015-10-15",12.9932,13.1463,12.6775,12.754,19100.0],["2015-10-16",12.8115,12.9454,12.4287,12.4574,30300.0],["2015-10-19",12.534,13.3951,12.4287,12.4574,11700.0],["2015-10-20",12.5244,12.7062,12.4,12.467,31900.0],["2015-10-21",12.5053,12.5436,12.3905,12.3905,16300.0],["2015-10-22",12.4383,13.0124,12.4383,12.8784,23100.0],["2015-10-23",12.9837,13.376,12.955,13.1272,23900.0],["2015-10-26",13.0602,13.309,12.9167,13.0315,14400.0],["2015-10-27",12.1513,12.1513,10.8213,10.9648,226000.0],["2015-10-28",11.0031,11.4528,10.9074,11.0318,116100.0],["2015-10-29",10.9457,12.1034,10.9457,11.0988,30800.0],["2015-10-30",11.0988,11.4815,11.0223,11.271,42900.0],["2015-11-02",11.271,11.4815,11.051,11.0605,25100.0],["2015-11-03",11.0701,11.4241,10.9457,10.984,38300.0],["2015-11-04",11.0414,11.1275,10.8118,10.8692,34000.0],["2015-11-05",10.5726,10.8787,10.4673,10.8405,20900.0],["2015-11-06",10.7352,11.0605,10.4769,10.85,50800.0],["2015-11-09",10.8596,10.8787,10.5726,10.5821,38600.0],["2015-11-10",10.5821,10.7172,10.4278,10.6497,51200.0],["2015-11-11",10.6111,11.0548,10.3796,10.4664,50900.0],["2015-11-12",10.3603,10.3892,10.177,10.1866,40000.0],["2015-11-13",10.1577,10.5339,10.1191,10.3024,76200.0],["2015-11-16",10.2252,10.2541,10.0226,10.1577,43700.0],["2015-11-17",10.0902,10.3892,10.0709,10.1287,44000.0],["2015-11-18",10.177,10.6786,10.1287,10.64,33400.0],["2015-11-19",10.5725,10.5725,10.2541,10.5146,41000.0],["2015-11-20",10.5918,11.6239,10.4471,11.267,42400.0],["2015-11-23",11.2188,11.2477,10.9873,11.1706,39200.0],["2015-11-24",11.0837,11.1802,10.939,11.1609,62600.0],["2015-11-25",11.2091,11.4792,11.132,11.4407,20300.0],["2015-11-27",11.4696,11.5757,11.3538,11.4214,21800.0],["2015-11-30",11.4214,11.5275,11.132,11.1416,71700.0],["2015-12-01",11.1416,11.2381,10.7847,10.8329,47300.0],["2015-12-02",10.8426,10.939,10.7558,10.7558,39200.0],["2015-12-03",10.7654,10.804,10.3796,10.4181,41700.0],["2015-12-04",10.4085,10.4085,10.177,10.2156,32700.0],["2015-12-07",10.2349,10.2349,9.984,10.0902,58700.0],["2015-12-08",10.0805,10.177,9.9358,10.1191,39800.0],["2015-12-09",10.0805,10.3603,9.8394,9.849,48600.0],["2015-12-10",9.8394,10.0226,9.8394,10.0033,39000.0],["2015-12-11",9.9069,10.0516,9.8876,9.9358,46600.0],["2015-12-14",9.9648,10.1673,9.9358,10.148,44400.0],["2015-12-15",10.1577,10.1577,9.9358,10.0323,48500.0],["2015-12-16",10.1191,10.3024,9.9455,10.1577,38500.0],["2015-12-17",10.3796,10.3796,10.1287,10.1384,43900.0],["2015-12-18",10.0805,10.2156,10.0419,10.1673,87400.0],["2015-12-21",10.4471,10.4567,10.148,10.4085,28200.0],["2015-12-22",10.4374,10.5532,10.2734,10.4857,37300.0],["2015-12-23",10.6207,10.8619,10.4567,10.7461,43800.0],["2015-12-24",11.3828,11.3828,10.8812,10.9969,11800.0],["2015-12-28",10.9487,10.968,10.6689,10.7751,32500.0],["2015-12-29",10.939,10.9969,10.4664,10.5146,24100.0],["2015-12-30",10.8426,10.8426,10.2541,10.3217,32000.0],["2015-12-31",10.3603,10.6111,10.148,10.148,36900.0],["2016-01-04",9.8586,10.0998,9.7525,10.0419,44600.0],["2016-01-05",10.013,10.0805,9.9165,9.9744,27700.0],["2016-01-06",9.9358,9.9937,9.5789,9.6078,51200.0],["2016-01-07",9.4342,9.4824,9.1737,9.222,82000.0],["2016-01-08",9.2316,9.2799,8.9712,8.9808,31600.0],["2016-01-11",9.0676,9.1352,8.6818,8.6818,48100.0],["2016-01-12",8.7686,9.1834,8.3924,8.5274,67200.0],["2016-01-13",8.595,9.058,8.3249,8.402,60800.0],["2016-01-14",8.402,8.8361,8.3924,8.759,34400.0],["2016-01-15",8.5274,8.7397,8.2477,8.6721,38700.0],["2016-01-19",8.8072,8.8844,8.5178,8.6914,28900.0],["2016-01-20",8.566,9.3377,8.566,9.1352,52400.0],["2016-01-21",9.0773,9.8201,9.0773,9.7525,44600.0],["2016-01-22",9.849,10.3988,9.6754,10.1384,37700.0],["2016-01-25",10.0709,10.0709,9.6657,9.8586,28100.0],["2016-01-26",9.9648,10.3892,9.8201,10.0805,46300.0],["2016-01-27",10.0998,10.6111,9.9937,10.4567,31300.0],["2016-01-28",10.9101,11.0548,10.4567,10.6593,28800.0],["2016-01-29",10.6304,11.0934,10.4664,11.0355,66600.0],["2016-02-01",10.8908,11.0644,10.476,10.7847,33300.0],["2016-02-02",9.4246,10.3024,9.4246,9.7429,105000.0],["2016-02-03",9.7622,9.7622,9.2509,9.3377,49000.0],["2016-02-04",9.5307,10.0998,9.4438,9.5307,60200.0],["2016-02-05",9.5403,9.6947,9.1737,9.2027,41300.0],["2016-02-08",9.1737,9.222,8.7686,8.8265,41200.0],["2016-02-09",8.7011,9.3377,8.1995,8.3056,81200.0],["2016-02-10",8.3538,8.6432,8.0837,8.0934,46300.0],["2016-02-11",8.0934,8.3249,7.9004,7.9487,29200.0],["2016-02-12",7.9294,8.5371,7.9294,8.2766,26600.0],["2016-02-16",8.4503,8.5178,8.2477,8.4213,37800.0],["2016-02-17",8.5178,8.8072,8.431,8.6625,177500.0],["2016-02-18",8.6625,9.3281,8.3538,8.5081,24100.0],["2016-02-19",8.5081,8.7107,8.5081,8.6528,35200.0],["2016-02-22",9.6754,9.6754,8.7686,8.7975,25600.0],["2016-02-23",8.7204,8.8651,8.5853,8.595,46600.0],["2016-02-24",8.4985,8.4985,8.1512,8.4117,18300.0],["2016-02-25",8.4985,8.5564,8.267,8.4213,26700.0],["2016-02-26",8.4406,8.5757,8.2766,8.4213,30700.0],["2016-02-29",8.4889,8.7011,8.3152,8.3827,43300.0],["2016-03-01",8.4503,8.6818,8.3152,8.5757,28500.0],["2016-03-02",8.4696,8.6818,8.4696,8.6818,23300.0],["2016-03-03",8.6818,8.8265,8.5564,8.6721,79800.0],["2016-03-04",8.759,9.0966,8.6528,8.6818,107900.0],["2016-03-07",8.73,9.2895,8.73,9.2123,101600.0],["2016-03-08",9.1738,9.1738,8.9229,9.0098,110200.0],["2016-03-09",9.1062,9.1062,8.9229,8.9519,23600.0],["2016-03-10",9.0001,9.0001,8.3538,8.6625,45000.0],["2016-03-11",8.8265,9.1255,8.3731,9.1159,91200.0],["2016-03-14",9.1448,10.1673,9.0483,10.1191,49800.0],["2016-03-15",10.2445,10.2445,9.685,9.9262,87700.0],["2016-03-16",9.8876,10.148,9.7043,9.9937,20700.0],["2016-03-17",10.0226,10.4278,9.8586,10.2638,48800.0],["2016-03-18",10.3699,10.5821,10.2541,10.4567,64700.0],["2016-03-21",10.3892,10.6207,10.3699,10.5628,18400.0],["2016-03-22",10.4664,10.5918,10.2927,10.341,21100.0],["2016-03-23",10.3313,10.3313,9.7525,9.7622,33300.0],["2016-03-24",9.7236,9.8394,9.4149,9.7043,31900.0],["2016-03-28",9.8297,10.0805,9.6561,9.8008,30900.0],["2016-03-29",9.7911,10.0998,9.7043,9.9937,17300.0],["2016-03-30",10.1191,10.3217,9.6464,9.6947,29600.0],["2016-03-31",9.7332,9.9358,9.7139,9.7718,25900.0],["2016-04-01",9.7043,9.7429,9.5017,9.6271,35900.0],["2016-04-04",9.6175,9.7139,9.3377,9.6947,89800.0],["2016-04-05",9.6175,9.9744,9.6078,9.849,37400.0],["2016-04-06",9.8972,10.1191,9.6368,9.9455,79000.0],["2016-04-07",9.6754,9.849,9.1641,9.8201,68000.0],["2016-04-08",9.9648,10.2734,9.9648,10.0902,41600.0],["2016-04-11",10.1577,10.476,9.8008,10.2059,99200.0],["2016-04-12",10.1577,10.2831,10.0709,10.2156,135600.0],["2016-04-13",10.2831,10.804,9.8972,10.7075,42200.0],["2016-04-14",10.7847,11.0934,10.6111,11.0934,21400.0],["2016-04-15",11.0066,11.4117,10.804,11.4021,21200.0],["2016-04-18",11.1416,11.7493,11.0934,11.7204,34400.0],["2016-04-19",11.7976,12.2992,11.6722,12.2317,80000.0],["2016-04-20",12.1545,12.2702,11.9326,12.1931,41900.0],["2016-04-21",12.1834,12.2703,12.0773,12.1834,59700.0],["2016-04-22",12.4728,12.5114,12.2413,12.4342,35800.0],["2016-04-25",12.3088,12.4825,12.1834,12.4149,73300.0],["2016-04-26",11.595,12.5404,11.5854,12.5018,161100.0],["2016-04-27",12.4728,12.6079,11.8458,12.5789,90000.0],["2016-04-28",12.5018,12.9551,12.5018,12.6947,60200.0],["2016-04-29",12.6272,12.9262,12.6079,12.7815,44100.0],["2016-05-02",12.7815,12.9359,12.4825,12.5596,49100.0],["2016-05-03",12.3667,12.6272,11.6336,11.8844,58300.0],["2016-05-04",11.8555,11.8555,10.8715,10.8908,47400.0],["2016-05-05",11.0259,11.132,9.6464,9.685,63700.0],["2016-05-06",9.6464,10.148,9.55,10.0998,57000.0],["2016-05-09",10.0709,10.0998,9.6464,9.6947,32400.0],["2016-05-10",9.6561,9.8297,9.5885,9.7911,39600.0],["2016-05-11",9.7236,9.8972,9.3088,9.3281,37700.0],["2016-05-12",9.4342,9.4921,8.7397,8.8844,34300.0],["2016-05-13",8.8844,9.3088,8.8844,9.1738,34900.0],["2016-05-16",9.1737,9.3377,8.9519,9.1641,31100.0],["2016-05-17",9.1641,9.3088,8.5853,8.6914,38700.0],["2016-05-18",8.6528,8.8651,8.2091,8.2573,60400.0],["2016-05-19",8.2188,8.6046,8.1995,8.5757,46300.0],["2016-05-20",8.6818,8.7879,8.3056,8.7204,30700.0],["2016-05-23",8.8361,9.1255,8.6818,8.9036,39400.0],["2016-05-24",8.9519,9.1159,8.9229,9.0194,34900.0],["2016-05-25",9.1062,9.1062,8.9905,9.0387,18300.0],["2016-05-26",9.1062,9.2606,9.1062,9.1834,36100.0],["2016-05-27",9.1834,9.4535,9.1641,9.2509,37100.0],["2016-05-31",9.357,9.5017,9.2509,9.2606,28000.0],["2016-06-01",9.2123,9.4631,9.1737,9.3956,38200.0],["2016-06-02",9.3184,9.3956,9.0966,9.2316,31100.0],["2016-06-03",9.1737,9.4631,9.1737,9.4246,30400.0],["2016-06-06",9.5017,10.0033,9.5017,9.9165,44500.0],["2016-06-07",9.9744,10.0419,9.6368,9.6947,25300.0],["2016-06-08",10.0805,10.177,9.8876,10.0902,30800.0],["2016-06-09",10.0902,10.0902,9.6368,9.6947,24800.0],["2016-06-10",9.55,9.8586,9.4246,9.5789,30700.0],["2016-06-13",9.4535,9.7622,9.3956,9.5982,25500.0],["2016-06-14",9.5403,9.6754,9.4824,9.6175,37400.0],["2016-06-15",9.4824,9.8008,9.3956,9.4053,21600.0],["2016-06-16",9.3281,9.5114,9.3281,9.3956,42200.0],["2016-06-17",9.4342,9.7911,9.4342,9.7429,40200.0],["2016-06-20",9.8586,10.148,9.7429,9.8008,36700.0],["2016-06-21",9.6947,9.7525,9.6078,9.6947,32500.0],["2016-06-22",9.7815,9.7815,9.4921,9.5982,42800.0],["2016-06-23",9.6657,10.312,9.6657,10.2252,51100.0],["2016-06-24",9.6464,9.8008,9.3377,9.5017,869200.0],["2016-06-27",9.5017,9.6561,9.193,9.4438,74200.0],["2016-06-28",9.7332,11.103,9.6464,9.9937,87400.0],["2016-06-29",10.0998,10.2059,9.7043,9.9455,56000.0],["2016-06-30",10.0516,10.4278,9.7815,10.3603,35400.0],["2016-07-01",10.3699,10.9197,10.341,10.8233,28000.0],["2016-07-05",10.7172,10.7172,9.984,10.1287,23500.0],["2016-07-06",10.1577,10.7075,10.0033,10.2059,43200.0],["2016-07-07",10.177,11.4021,10.177,10.2638,27700.0],["2016-07-08",10.3699,10.8136,10.341,10.7751,34300.0],["2016-07-11",10.804,11.1513,10.6207,10.7268,28500.0],["2016-07-12",10.7654,11.1127,10.5242,10.7943,40200.0],["2016-07-13",10.804,11.132,10.5918,10.6593,46300.0],["2016-07-14",10.8136,10.939,10.4181,10.4567,19800.0],["2016-07-15",10.4278,10.5242,10.2059,10.2541,17600.0],["2016-07-18",10.2445,10.2445,10.1384,10.1384,15000.0],["2016-07-19",10.1287,10.2059,9.7815,10.1384,50200.0],["2016-07-20",10.1287,10.8136,10.0323,10.8136,32200.0],["2016-07-21",10.7075,11.0355,9.8683,10.8522,48600.0],["2016-07-22",10.7461,11.0259,10.4664,10.939,51500.0],["2016-07-25",10.8233,10.8233,10.2927,10.3796,11600.0],["2016-07-26",10.3506,10.7943,10.341,10.3796,24600.0],["2016-07-27",10.4664,10.7075,9.5017,9.5789,44500.0],["2016-07-28",9.7236,10.2156,9.3377,9.3956,22900.0],["2016-07-29",9.4053,9.6271,9.0966,9.0966,37500.0],["2016-08-01",9.1255,9.849,9.0194,9.1352,32900.0],["2016-08-02",9.386,9.4921,9.1062,9.4246,21100.0],["2016-08-03",9.8972,9.8972,9.1834,9.6657,18300.0],["2016-08-04",9.7911,9.8201,9.4342,9.5307,12100.0],["2016-08-05",9.55,9.8297,9.521,9.6464,14000.0],["2016-08-08",9.6947,10.0419,9.6947,9.9648,17800.0],["2016-08-09",9.7911,9.9744,9.7043,9.7525,8900.0],["2016-08-10",9.8394,10.0033,9.5403,9.6754,11200.0],["2016-08-11",9.6561,9.9551,9.5596,9.8586,15100.0],["2016-08-12",9.7525,9.984,9.7332,9.8394,13300.0],["2016-08-15",9.9455,10.148,9.9455,10.0516,8300.0],["2016-08-16",10.0033,11.0548,10.0033,10.2734,16900.0],["2016-08-17",10.2734,11.0066,10.0612,10.3988,25700.0],["2016-08-18",10.804,11.8072,10.476,11.4792,56800.0],["2016-08-19",11.4696,11.9809,11.1127,11.8651,48700.0],["2016-08-22",11.6722,12.685,11.6722,12.5693,73800.0],["2016-08-23",12.6079,12.6079,12.386,12.4535,24500.0],["2016-08-24",12.2703,12.4921,12.1931,12.2799,23600.0],["2016-08-25",12.2799,12.7815,12.2799,12.7719,23600.0],["2016-08-26",12.7815,12.8683,12.3185,12.3281,17600.0],["2016-08-29",12.3957,12.3957,12.222,12.2895,20300.0],["2016-08-30",12.2317,12.2992,12.2124,12.2703,8600.0],["2016-08-31",12.4149,12.5307,12.1352,12.5307,11800.0],["2016-09-01",12.4921,12.4921,12.1931,12.3281,11800.0],["2016-09-02",12.3764,12.3764,12.087,12.1545,14200.0],["2016-09-06",12.0484,12.0484,11.4214,11.5468,28600.0],["2016-09-07",11.8651,11.8651,11.4889,11.6625,16500.0],["2016-09-08",11.6239,11.6432,11.4599,11.5275,13100.0],["2016-09-09",11.4117,11.4792,11.103,11.1706,13500.0],["2016-09-12",10.7654,10.9873,10.3699,10.5821,27500.0],["2016-09-13",10.4953,10.5435,9.8394,9.9165,27900.0],["2016-09-14",9.9937,10.0226,9.7139,9.7525,12500.0],["2016-09-15",9.9551,10.0419,9.5982,10.013,12200.0],["2016-09-16",9.9358,10.7751,9.6754,10.3796,41900.0],["2016-09-19",10.3024,10.6496,10.0612,10.2541,19900.0],["2016-09-20",10.2734,10.2734,9.8876,10.0516,22400.0],["2016-09-21",10.4953,10.4953,10.0323,10.2156,19400.0],["2016-09-22",10.312,10.6497,10.2638,10.5821,11400.0],["2016-09-23",10.5339,10.8233,10.4471,10.8136,16800.0],["2016-09-26",10.6689,11.5275,10.2927,11.46,14200.0],["2016-09-27",11.3249,11.3249,10.939,11.1513,22000.0],["2016-09-28",11.4117,11.8169,11.1899,11.7686,9900.0],["2016-09-29",11.6143,11.7976,11.4214,11.6722,13400.0],["2016-09-30",11.8265,11.8265,11.431,11.5564,12800.0],["2016-10-03",11.4985,11.9037,11.4503,11.9037,13400.0],["2016-10-04",11.7976,12.0098,11.7976,11.8362,21800.0],["2016-10-05",11.9616,12.0484,11.8747,11.9616,23400.0],["2016-10-06",11.8844,12.0098,11.6915,11.8651,26900.0],["2016-10-07",11.8072,11.8072,11.6046,11.6818,19600.0],["2016-10-10",11.7301,11.7783,11.7108,11.7204,19800.0],["2016-10-11",11.6336,11.7108,11.1609,11.2574,17700.0],["2016-10-12",11.3153,11.5854,11.1416,11.4889,5100.0],["2016-10-13",11.431,11.431,11.1802,11.2574,10900.0],["2016-10-14",11.2863,11.4503,11.2091,11.3924,5000.0],["2016-10-17",11.4214,11.6143,11.4214,11.5178,3700.0],["2016-10-18",11.5178,11.5178,11.3924,11.5178,5400.0],["2016-10-19",11.5275,11.5275,11.132,11.1513,12800.0],["2016-10-20",11.1899,11.2091,11.1416,11.1899,6400.0],["2016-10-21",11.0934,11.4407,10.312,10.3699,22500.0],["2016-10-24",10.5725,10.7172,10.0419,10.1384,19600.0],["2016-10-25",10.2252,10.3699,10.1287,10.2059,15500.0],["2016-10-26",10.1384,10.2156,10.1287,10.148,15000.0],["2016-10-27",10.1963,10.3988,9.8779,9.984,55600.0],["2016-10-28",10.0612,10.1673,9.9165,9.9165,21400.0],["2016-10-31",9.9165,10.5146,9.9165,10.4278,17400.0],["2016-11-01",10.3313,10.3313,9.6947,9.6947,56700.0],["2016-11-02",9.6947,9.9937,9.6561,9.7525,23900.0],["2016-11-03",9.7236,10.6979,9.7236,10.1191,16000.0],["2016-11-04",9.984,10.8812,9.984,10.6593,27000.0],["2016-11-07",10.9583,10.9583,10.3603,10.3699,9800.0],["2016-11-08",10.341,10.3699,10.2059,10.3506,16800.0],["2016-11-09",10.341,11.7783,10.341,11.6336,21500.0],["2016-11-10",11.8651,12.6079,11.7783,12.251,35700.0],["2016-11-11",12.0773,12.8587,12.058,12.6272,16900.0],["2016-11-14",12.7622,13.0516,12.5018,12.9744,33100.0],["2016-11-15",12.8587,12.8587,12.5307,12.5404,9400.0],["2016-11-16",12.2992,12.8008,12.251,12.5596,16200.0],["2016-11-17",12.1352,12.8201,12.1352,12.7622,9200.0],["2016-11-18",12.3474,12.8973,12.1352,12.6947,7900.0],["2016-11-21",12.5789,12.6368,12.4149,12.4825,8500.0],["2016-11-22",12.5307,12.6272,12.4246,12.5307,6200.0],["2016-11-23",12.4246,13.206,12.4246,13.206,17300.0],["2016-11-25",13.2542,13.2542,12.3764,13.1674,25600.0],["2016-11-28",13.0998,13.7462,12.685,13.5532,81200.0],["2016-11-29",13.5918,13.7462,13.206,13.6593,108900.0],["2016-11-30",13.7944,14.1127,13.7944,13.997,12100.0],["2016-12-01",14.0741,14.132,13.968,13.968,16500.0],["2016-12-02",14.0259,14.0259,13.1674,13.3314,8300.0],["2016-12-05",13.3699,13.7462,13.042,13.7365,10100.0],["2016-12-06",13.4953,13.6979,13.4568,13.5725,5900.0],["2016-12-07",13.5725,14.0259,13.5146,13.9777,23400.0],["2016-12-08",13.8426,14.3249,13.8426,14.1031,12800.0],["2016-12-09",14.0163,14.0838,13.6883,13.8812,12900.0],["2016-12-12",13.8909,14.5468,13.4953,14.3635,82700.0],["2016-12-13",14.46,14.9712,13.9584,14.4696,86600.0],["2016-12-14",13.9873,14.6047,13.9198,13.9391,33800.0],["2016-12-15",14.0355,14.4214,13.6883,14.0259,33000.0],["2016-12-16",14.1224,14.624,14.1224,14.4118,29200.0],["2016-12-19",14.4118,14.595,14.3249,14.4889,11700.0],["2016-12-20",14.46,14.6336,14.46,14.5854,21700.0],["2016-12-21",14.5565,14.8073,14.3635,14.5372,33100.0],["2016-12-22",14.46,14.6529,14.3249,14.5372,10000.0],["2016-12-23",14.4696,14.5082,14.2671,14.3732,36200.0],["2016-12-27",14.3732,14.788,14.3346,14.788,14000.0],["2016-12-28",14.3732,14.7397,14.3732,14.4986,11200.0],["2016-12-29",14.2574,14.6529,14.1417,14.4214,12200.0],["2016-12-30",14.132,14.4311,14.0259,14.0838,14800.0],["2017-01-03",14.2478,14.9713,14.1995,14.8458,39100.0],["2017-01-04",14.9712,15.3282,13.8716,14.9616,35300.0],["2017-01-05",15.0581,15.251,15.0098,15.0677,16000.0],["2017-01-06",15.1931,15.251,14.952,15.1835,18700.0],["2017-01-09",15.2028,15.5114,14.6722,15.386,24800.0],["2017-01-10",15.5597,16.2928,15.2896,16.1481,36100.0],["2017-01-11",16.2735,16.5919,15.7912,16.4472,20100.0],["2017-01-12",16.4182,16.8041,16.206,16.698,47400.0],["2017-01-13",16.7655,17.2189,16.7558,17.2189,20800.0],["2017-01-17",17.1899,17.1899,16.8812,16.9874,20900.0],["2017-01-18",16.997,17.489,16.8812,17.1996,20300.0],["2017-01-19",17.325,17.489,17.296,17.489,15000.0],["2017-01-20",17.5854,17.7977,17.2575,17.7591,18300.0],["2017-01-23",17.7977,18.1932,17.7494,18.087,32400.0],["2017-01-24",18.2607,18.28,17.952,17.952,45600.0],["2017-01-25",18.2896,19.5244,17.7977,18.8491,70200.0],["2017-01-26",18.6851,18.8395,16.9488,17.2285,54900.0],["2017-01-27",17.3153,17.5758,17.2382,17.4021,5700.0],["2017-01-30",17.2671,17.3153,16.6208,16.7751,17100.0],["2017-01-31",15.4825,16.4471,15.4825,16.0516,39700.0],["2017-02-01",16.1481,16.4472,16.0613,16.1095,18300.0],["2017-02-02",16.1385,16.4664,16.1288,16.4664,20400.0],["2017-02-03",16.6787,17.2189,16.4182,16.7848,21600.0],["2017-02-06",16.7655,16.7655,16.4472,16.4472,23600.0],["2017-02-07",16.5918,16.7655,16.5147,16.7269,21700.0],["2017-02-08",16.6787,16.8812,16.4568,16.5436,32400.0],["2017-02-09",16.6497,17.624,16.5629,17.1706,35700.0],["2017-02-10",17.3057,17.5661,16.9874,17.2575,20800.0],["2017-02-13",17.8652,18.1449,17.7012,17.9327,45300.0],["2017-02-14",17.9327,18.9166,17.9327,18.7816,29500.0],["2017-02-15",18.7526,18.8105,18.5597,18.743,18500.0],["2017-02-16",18.8009,18.8009,18.415,18.7334,34000.0],["2017-02-17",18.4729,18.8105,18.4536,18.8105,21300.0],["2017-02-21",18.8105,18.9938,18.4054,18.7334,22200.0],["2017-02-22",18.6562,18.8105,18.2607,18.5404,25300.0],["2017-02-23",18.5597,18.8298,18.087,18.3571,17900.0],["2017-02-24",18.0388,20.981,18.0388,19.3218,63200.0],["2017-02-27",19.4472,19.8909,18.9456,19.6787,29600.0],["2017-02-28",19.4472,19.8523,17.6144,17.653,38000.0],["2017-03-01",18.1546,18.7526,18.1546,18.6948,20700.0],["2017-03-02",18.3571,18.8491,16.6401,18.3861,31300.0],["2017-03-03",18.2896,18.6755,17.9906,18.1642,15400.0],["2017-03-06",17.8073,18.087,17.5372,17.7591,19700.0],["2017-03-07",17.4407,17.7494,17.2189,17.296,15100.0],["2017-03-08",17.3732,17.6144,17.2285,17.2767,28600.0],["2017-03-09",17.9327,19.1867,17.6626,17.952,56400.0],["2017-03-10",18.1449,18.1449,17.8459,17.8555,23700.0],["2017-03-13",17.9906,18.0195,16.9874,17.3057,22200.0],["2017-03-14",17.3057,17.7398,16.7076,17.1996,19800.0],["2017-03-15",17.4214,17.5951,17.1224,17.4407,15000.0],["2017-03-16",17.653,17.8459,17.1803,17.296,15300.0],["2017-03-17",17.4986,17.8845,16.6883,17.4697,54200.0],["2017-03-20",17.4118,17.7591,17.2382,17.6915,51500.0],["2017-03-21",17.7784,18.608,17.4022,18.5694,26700.0],["2017-03-22",18.5308,18.608,18.0292,18.2317,24000.0],["2017-03-23",18.3282,18.5887,18.087,18.2028,26200.0],["2017-03-24",18.3571,18.9842,18.087,18.3764,24600.0],["2017-03-27",18.1642,18.5018,18.087,18.3475,16400.0],["2017-03-28",18.3475,18.7719,18.2896,18.5404,22200.0],["2017-03-29",18.5501,18.6851,18.3571,18.3764,14900.0],["2017-03-30",18.5501,19.1481,18.4729,18.878,31200.0],["2017-03-31",18.7334,20.0356,18.7334,19.8427,34500.0],["2017-04-03",20.0067,20.1031,19.5822,19.6883,25100.0],["2017-04-04",19.6401,19.8234,18.2993,18.415,39100.0],["2017-04-05",18.6562,18.8105,17.8555,17.8845,29500.0],["2017-04-06",17.9423,18.3475,17.7205,18.2607,58200.0],["2017-04-07",18.1739,18.5115,18.1256,18.3475,17800.0],["2017-04-10",18.2703,18.6658,18.2703,18.3957,10700.0],["2017-04-11",18.1449,18.7526,18.1449,18.4536,12300.0],["2017-04-12",18.5597,18.5597,18.1256,18.4247,11600.0],["2017-04-13",18.2896,18.3186,17.8845,18.2221,21100.0],["2017-04-17",18.1449,18.1449,17.8459,17.9038,9200.0],["2017-04-18",17.8459,18.0581,17.8459,17.952,10300.0],["2017-04-19",18.116,18.2317,17.9231,17.952,11100.0],["2017-04-20",18.1353,18.2317,17.9327,18.1449,7400.0],["2017-04-21",18.2124,18.4054,17.9616,18.2317,36500.0],["2017-04-24",18.5501,18.7816,18.2317,18.579,25500.0],["2017-04-25",18.6755,19.1192,18.6755,18.9456,25500.0],["2017-04-26",19.235,19.2736,19.0324,19.0324,10600.0],["2017-04-27",19.0806,19.1481,18.6562,19.0035,14200.0],["2017-04-28",18.3282,19.0035,18.3282,18.907,10000.0],["2017-05-01",19.0035,19.235,18.8395,18.9263,16100.0],["2017-05-02",19.0324,19.235,18.9649,19.235,16400.0],["2017-05-03",19.206,19.235,18.8491,19.1385,14700.0],["2017-05-04",19.1771,19.235,18.8202,19.2157,29200.0],["2017-05-05",18.8105,19.6305,18.3379,19.6305,45300.0],["2017-05-08",19.6305,19.9488,19.1192,19.6498,33400.0],["2017-05-09",19.6015,20.5179,19.0517,20.2285,32900.0],["2017-05-10",20.2575,20.4118,18.8202,19.3314,21900.0],["2017-05-11",19.1385,19.3121,18.6851,18.9263,24300.0],["2017-05-12",18.6755,18.7816,17.8459,17.9423,22600.0],["2017-05-15",17.9231,18.0002,17.2285,17.325,22000.0],["2017-05-16",17.3153,17.3153,16.9295,17.0163,15200.0],["2017-05-17",16.7558,16.7558,15.6658,16.341,47200.0],["2017-05-18",14.624,15.8491,14.2864,14.3925,53600.0],["2017-05-19",14.624,15.2992,14.5661,15.2028,50400.0],["2017-05-22",15.0388,15.1738,14.7204,14.9423,38100.0],["2017-05-23",15.0002,15.4053,15.0002,15.3764,44900.0],["2017-05-24",15.3764,16.0999,15.2124,16.0902,51200.0],["2017-05-25",16.0806,16.9198,16.0131,16.5436,29500.0],["2017-05-26",16.6497,16.8619,16.5629,16.7173,21900.0],["2017-05-30",16.6401,16.8812,16.4279,16.7076,19200.0],["2017-05-31",16.6401,17.2767,16.5436,17.2671,17600.0],["2017-06-01",17.3153,17.7301,17.1224,17.5854,29100.0],["2017-06-02",17.6915,17.7398,17.3539,17.6626,20500.0],["2017-06-05",17.8362,17.8362,17.296,17.46,18500.0],["2017-06-06",17.3636,17.3732,16.4086,16.9874,23600.0],["2017-06-07",16.9295,17.3925,16.1963,17.0935,24300.0],["2017-06-08",16.7751,17.5372,16.7751,17.2285,16200.0],["2017-06-09",17.2285,18.0967,17.1128,17.5179,11200.0],["2017-06-12",17.3636,17.7977,15.8973,15.9745,34200.0],["2017-06-13",15.9938,17.1224,15.9938,16.3217,16000.0],["2017-06-14",15.6851,17.1899,15.6851,16.7076,30100.0],["2017-06-15",16.9777,17.5565,16.3796,16.5436,20100.0],["2017-06-16",16.2928,16.4954,15.7623,16.3121,13900.0],["2017-06-19",16.3121,16.6401,16.0034,16.1771,20800.0],["2017-06-20",16.1095,16.6208,15.907,16.1771,18600.0],["2017-06-21",15.7719,16.0131,14.431,15.1738,59300.0],["2017-06-22",15.1256,15.8201,15.1256,15.2414,38600.0],["2017-06-23",14.7301,15.3957,14.624,15.1931,903800.0],["2017-06-26",15.0677,16.2156,14.7397,15.9455,76200.0],["2017-06-27",15.9648,15.9648,14.5757,14.8941,36500.0],["2017-06-28",15.2896,15.5693,14.8362,15.2124,20300.0],["2017-06-29",15.2413,15.5983,14.923,15.2896,34900.0],["2017-06-30",15.3378,15.9262,14.9616,15.5693,46900.0],["2017-07-03",15.5693,16.206,15.0291,16.0709,20500.0],["2017-07-05",16.0227,16.2156,15.5114,16.206,30000.0],["2017-07-06",16.0324,16.3893,15.8877,16.1674,26200.0],["2017-07-07",16.1385,16.3893,15.8201,16.0709,33000.0],["2017-07-10",15.9841,16.4857,15.5018,16.2253,38800.0],["2017-07-11",15.8105,16.4472,15.8105,16.4472,18500.0],["2017-07-12",16.505,16.7558,16.1771,16.5629,37700.0],["2017-07-13",16.6304,16.6304,15.9359,16.2928,18700.0],["2017-07-14",16.5436,16.8619,16.3603,16.698,38200.0],["2017-07-17",16.6883,16.9005,16.3989,16.5822,33700.0],["2017-07-18",16.4664,16.8812,16.3989,16.4472,37500.0],["2017-07-19",16.5436,16.833,15.9262,16.4857,39600.0],["2017-07-20",16.4472,16.8137,16.2639,16.7655,51900.0],["2017-07-21",16.8812,16.8909,16.3989,16.4954,42300.0],["2017-07-24",16.4857,16.9488,16.4568,16.8137,43000.0],["2017-07-25",17.4986,17.4986,16.7558,16.9488,25000.0],["2017-07-26",16.9681,16.9681,16.5629,16.6401,28300.0],["2017-07-27",17.3057,17.3057,16.206,16.3603,19200.0],["2017-07-28",16.3507,16.7365,16.0613,16.2639,19600.0],["2017-07-31",16.3121,16.6787,16.2542,16.3217,34100.0],["2017-08-01",16.6304,16.8041,16.5918,16.6883,28000.0],["2017-08-02",16.6111,16.6594,16.0131,16.3989,48000.0],["2017-08-03",16.2928,16.7751,15.9841,16.2542,23000.0],["2017-08-04",17.3636,17.3636,16.5918,16.8523,35200.0],["2017-08-07",16.833,17.1128,16.6497,16.6497,35800.0],["2017-08-08",16.6883,17.1128,16.5918,16.8523,62600.0],["2017-08-09",16.7558,17.0452,16.6111,16.9584,33900.0],["2017-08-10",16.9295,16.9488,16.7462,16.7558,30500.0],["2017-08-11",16.8619,16.8619,16.4954,16.7269,38300.0],["2017-08-14",16.9005,17.0742,16.5533,16.7848,47300.0],["2017-08-15",16.9102,17.2189,16.7751,16.9295,79700.0],["2017-08-16",16.9102,17.1706,16.8041,16.8523,21100.0],["2017-08-17",16.4954,16.7558,16.2156,16.3314,29300.0],["2017-08-18",16.1578,16.8716,16.0324,16.6883,48200.0],["2017-08-21",16.5436,16.7365,16.4954,16.698,23400.0],["2017-08-22",16.7173,16.7848,16.3507,16.4664,15900.0],["2017-08-23",16.2735,16.3796,16.1771,16.1867,18400.0],["2017-08-24",16.1867,16.2928,15.743,16.2349,24600.0],["2017-08-25",16.1095,16.5436,16.1095,16.3796,18700.0],["2017-08-28",16.4182,16.4279,16.1385,16.3603,21300.0],["2017-08-29",16.1578,16.6594,15.907,16.4375,25600.0],["2017-08-30",16.4279,16.7558,16.3507,16.4761,28400.0],["2017-08-31",16.6304,16.7751,16.3217,16.7462,29500.0],["2017-09-01",16.7076,16.8716,16.6883,16.7462,30100.0],["2017-09-05",16.698,17.0259,16.5436,16.9005,30500.0],["2017-09-06",16.698,16.9198,16.4086,16.4761,31100.0],["2017-09-07",16.8619,16.8619,16.2542,16.4954,22600.0],["2017-09-08",16.4857,16.9584,16.3314,16.9102,15200.0],["2017-09-11",16.9681,17.3636,16.8523,17.0356,35000.0],["2017-09-12",17.1513,17.1513,16.7076,16.8234,28800.0],["2017-09-13",16.8716,17.4504,16.7848,16.8234,37900.0],["2017-09-14",16.669,16.9295,16.6208,16.7173,29200.0],["2017-09-15",16.7655,17.0742,16.6497,16.9295,60900.0],["2017-09-18",16.9391,17.5372,16.9391,17.2575,42600.0],["2017-09-19",17.2092,17.489,17.1513,17.3443,47900.0],["2017-09-20",17.3636,17.4986,17.2671,17.3057,50500.0],["2017-09-21",17.3636,17.5372,17.161,17.2189,40900.0],["2017-09-22",17.2864,17.3539,17.1513,17.1706,32800.0],["2017-09-25",17.5372,17.6047,17.161,17.3443,30600.0],["2017-09-26",17.296,17.7687,17.296,17.5179,39100.0],["2017-09-27",17.6722,18.2414,17.5661,17.8555,59500.0],["2017-09-28",17.8652,18.1256,17.788,18.087,32100.0],["2017-09-29",18.0774,18.2317,17.9134,17.952,27400.0],["2017-10-02",18.0678,18.4536,17.9423,18.4247,16500.0],["2017-10-03",18.5211,19.042,18.4247,18.9842,21400.0],["2017-10-04",18.9745,18.9745,18.4343,18.6272,13100.0],["2017-10-05",18.6369,18.9842,18.4922,18.6755,20400.0],["2017-10-06",18.6369,18.8588,18.3089,18.415,19700.0],["2017-10-09",18.5018,18.743,18.415,18.5983,10600.0],["2017-10-10",18.6658,18.7334,18.3475,18.7141,13600.0],["2017-10-11",18.4825,18.878,17.9423,18.7719,40000.0],["2017-10-12",18.8973,19.6015,18.8202,19.4472,34700.0],["2017-10-13",19.6208,19.997,19.4665,19.7752,56800.0],["2017-10-16",19.7655,21.2221,19.7655,21.1353,164300.0],["2017-10-17",20.952,21.1257,20.489,20.5469,32500.0],["2017-10-18",20.2864,21.4633,20.2478,21.2511,44900.0],["2017-10-19",21.0389,21.8781,20.7688,21.7141,43300.0],["2017-10-20",21.8009,22.9392,21.7334,22.3218,68900.0],["2017-10-23",22.5726,22.6016,20.981,21.5115,21300.0],["2017-10-24",21.4922,21.8588,21.4344,21.4729,21100.0],["2017-10-25",21.5405,21.608,20.6241,21.2318,39900.0],["2017-10-26",21.2704,21.6755,21.2221,21.6562,16100.0],["2017-10-27",22.4665,22.5437,21.4633,21.8395,20200.0],["2017-10-30",21.9842,22.1482,20.7302,20.8073,37000.0],["2017-10-31",20.9231,21.5405,20.4794,20.5951,39400.0],["2017-11-01",20.8942,22.0228,20.6337,21.4633,43800.0],["2017-11-02",21.6659,22.5051,21.3765,22.4665,19300.0],["2017-11-03",22.4955,22.563,21.7141,21.8877,43600.0],["2017-11-06",23.1611,24.8492,23.1225,24.5887,181200.0],["2017-11-07",25.0228,25.0228,23.7784,24.1257,68200.0],["2017-11-08",24.2125,24.7624,23.7302,24.3862,36800.0],["2017-11-09",24.2608,24.4054,23.5276,23.8749,42600.0],["2017-11-10",24.0099,24.2608,23.8845,24.1161,16000.0],["2017-11-13",24.145,24.6659,23.9907,24.0968,88800.0],["2017-11-14",24.1161,24.8878,24.0968,24.7045,57300.0],["2017-11-15",24.3186,24.8106,23.6337,23.7784,47400.0],["2017-11-16",23.8942,24.6177,23.8267,24.0099,45100.0],["2017-11-17",24.0099,24.608,24.0099,24.1161,23100.0],["2017-11-20",24.2993,25.756,24.2993,25.7077,96300.0],["2017-11-21",26.0453,27.309,26.0453,27.145,51500.0],["2017-11-22",27.2994,28.3123,26.9618,27.0389,73300.0],["2017-11-24",27.3669,27.3669,26.7206,26.8749,22200.0],["2017-11-27",27.0196,27.1065,26.6917,26.7206,40100.0],["2017-11-28",26.7688,27.5309,26.7109,27.4441,30000.0],["2017-11-29",27.1064,27.9553,27.1064,27.6949,41700.0],["2017-11-30",27.7528,27.8396,26.6241,27.1065,38800.0],["2017-12-01",26.682,26.981,25.756,26.4312,59700.0],["2017-12-04",26.8653,27.801,26.0839,26.3058,37900.0],["2017-12-05",26.3154,26.5277,25.9006,26.1418,35000.0],["2017-12-06",26.0453,26.1322,25.6402,25.8717,20900.0],["2017-12-07",25.8331,26.0068,25.4473,25.7463,31600.0],["2017-12-08",25.7559,26.0453,25.2157,25.4762,20200.0],["2017-12-11",25.4666,25.7077,25.1772,25.3508,22400.0],["2017-12-12",25.3701,25.592,25.0807,25.0903,19000.0],["2017-12-13",25.0807,26.0261,25.0807,25.4183,33900.0],["2017-12-14",25.3412,26.4119,25.3412,25.3412,22400.0],["2017-12-15",25.3412,26.1032,25.3412,25.7945,57000.0],["2017-12-18",26.0453,26.5277,26.0453,26.5277,22400.0],["2017-12-19",26.5277,26.7688,25.6305,25.8717,33900.0],["2017-12-20",26.0743,26.3926,25.3797,26.0453,9100.0],["2017-12-21",26.219,27.01,25.399,26.8074,69100.0],["2017-12-22",26.846,27.01,26.3926,26.6531,20700.0],["2017-12-26",26.7206,27.309,26.7109,27.0003,53500.0],["2017-12-27",27.0196,27.338,26.0453,26.2961,32400.0],["2017-12-28",26.4119,26.5277,25.891,26.0936,35000.0],["2017-12-29",26.1611,26.4119,25.4087,25.6305,68600.0],["2018-01-02",25.6981,26.0261,25.0807,25.3412,30300.0],["2018-01-03",25.3412,25.9585,24.5405,25.3508,69000.0],["2018-01-04",25.4955,26.4987,25.4955,26.2961,28000.0],["2018-01-05",26.5277,27.1547,26.2479,26.9232,19700.0],["2018-01-08",26.8171,27.2511,26.6048,27.0003,12200.0],["2018-01-09",27.0486,27.1161,26.5855,26.6048,18500.0],["2018-01-10",26.4891,26.4891,25.2833,26.2672,39800.0],["2018-01-11",26.3251,27.2415,26.1611,27.2415,26400.0],["2018-01-12",27.2704,27.2704,26.2865,26.6434,23300.0],["2018-01-16",26.9425,27.6756,26.0453,26.1611,24700.0],["2018-01-17",26.2865,26.2865,25.7463,26.0068,22800.0],["2018-01-18",25.9971,26.2865,25.5437,25.7849,26500.0],["2018-01-19",25.7752,26.7881,25.428,26.5855,31300.0],["2018-01-22",26.4312,26.5373,25.6884,26.0261,22500.0],["2018-01-23",25.9392,26.8653,25.756,26.0453,67200.0],["2018-01-24",26.2286,26.6048,25.7559,26.4216,23500.0],["2018-01-25",26.518,26.8364,25.8428,26.4408,24600.0],["2018-01-26",26.4408,26.4408,25.6402,26.1322,23300.0],["2018-01-29",26.1418,30.8203,26.0453,30.2319,384600.0],["2018-01-30",29.8364,29.9039,28.3605,29.5181,98500.0],["2018-01-31",29.3444,30.0775,27.9939,28.4377,71200.0],["2018-02-01",28.1097,28.8525,28.0036,28.5245,38600.0],["2018-02-02",28.0904,30.1451,27.9746,29.9329,54900.0],["2018-02-05",29.8557,30.1451,27.965,27.965,81900.0],["2018-02-06",27.4923,28.7271,26.7688,27.1933,57900.0],["2018-02-07",27.1547,27.5212,25.9875,26.0936,49900.0],["2018-02-08",26.0164,26.9714,25.7463,25.7463,36200.0],["2018-02-09",26.0453,26.6241,24.9553,25.7077,35500.0],["2018-02-12",25.891,26.0164,24.8588,25.3894,36400.0],["2018-02-13",25.1289,25.6691,25.0421,25.1579,43000.0],["2018-02-14",24.8685,25.4569,24.8685,25.235,69900.0],["2018-02-15",25.3315,25.3412,24.5598,25.1,54700.0],["2018-02-16",25.0325,25.1772,24.2993,25.0518,62100.0],["2018-02-20",24.9842,25.3219,24.3283,24.6273,44200.0],["2018-02-21",24.637,25.428,24.5984,24.8974,31200.0],["2018-02-22",24.9167,25.0421,24.444,24.608,20400.0],["2018-02-23",24.6756,25.5341,24.6756,25.2447,40200.0],["2018-02-26",25.2736,25.5341,24.8878,25.1772,50600.0],["2018-02-27",25.1675,25.5244,24.6273,24.6948,31900.0],["2018-02-28",24.801,24.801,23.0067,23.0742,61700.0],["2018-03-01",22.8331,23.4022,22.3218,22.727,77300.0],["2018-03-02",22.4762,22.9778,22.0807,22.6402,50400.0],["2018-03-05",22.4086,23.1321,22.0324,22.563,67300.0],["2018-03-06",22.5533,22.8138,22.0517,22.3122,54000.0],["2018-03-07",22.1482,23.8749,22.1482,23.5276,47500.0],["2018-03-08",23.6144,24.0871,23.1996,24.0099,34400.0],["2018-03-09",24.1354,24.637,23.7109,24.3283,39900.0],["2018-03-12",24.3669,24.5212,23.3443,23.7977,39600.0],["2018-03-13",24.3669,24.9842,23.3443,24.3186,41800.0],["2018-03-14",24.4344,24.4344,23.817,24.0389,30700.0],["2018-03-15",24.1546,24.1739,23.4987,23.9231,35600.0],["2018-03-16",23.8845,24.4247,23.6337,24.0582,43900.0],["2018-03-19",23.981,23.981,23.4601,23.7399,18700.0],["2018-03-20",23.7302,23.8653,23.3926,23.489,14200.0],["2018-03-21",23.4794,23.8556,22.9585,23.1996,31600.0],["2018-03-22",22.9199,23.6337,22.2736,22.3701,14600.0],["2018-03-23",22.3508,22.3508,21.907,21.9746,39600.0],["2018-03-26",22.2929,22.2929,21.2511,21.8009,30300.0],["2018-03-27",21.8299,22.3701,20.3347,21.3958,36700.0],["2018-03-28",21.4536,21.5791,20.3829,21.0003,41400.0],["2018-03-29",21.116,21.9553,20.6241,20.9713,137300.0],["2018-04-02",20.9713,21.3958,20.6144,21.2511,52500.0],["2018-04-03",21.3282,22.0324,21.2607,21.5694,25800.0],["2018-04-04",21.3186,21.7913,21.0196,21.7237,18000.0],["2018-04-05",21.8202,22.5726,21.3282,22.3701,15300.0],["2018-04-06",22.2543,22.2736,21.608,21.9456,23100.0],["2018-04-09",21.4151,21.4151,18.6176,20.354,145700.0],["2018-04-10",20.4986,21.579,20.4986,21.4922,37600.0],["2018-04-11",21.3186,21.772,20.6916,20.8845,18200.0],["2018-04-12",21.0485,21.2221,20.8363,21.0678,24200.0],["2018-04-13",21.0774,21.7913,20.6916,21.2125,79600.0],["2018-04-16",21.2221,21.7913,20.9327,21.1643,64000.0],["2018-04-17",21.2221,21.936,21.2221,21.5598,24500.0],["2018-04-18",21.6562,21.8491,21.3765,21.6659,34900.0],["2018-04-19",21.7334,21.8974,21.1257,21.4536,28400.0],["2018-04-20",21.3861,21.7045,21.3861,21.5212,20300.0],["2018-04-23",21.5694,21.5694,21.1257,21.2414,14100.0],["2018-04-24",21.2993,21.3958,20.4601,20.6723,49100.0],["2018-04-25",20.6626,21.5598,20.6626,21.2414,29700.0],["2018-04-26",21.2607,21.3186,20.5951,20.9424,35400.0],["2018-04-27",20.817,21.1257,20.7398,21.0485,30100.0],["2018-04-30",21.145,21.6852,21.0581,21.2993,29300.0],["2018-05-01",21.2414,21.2511,20.5855,21.2028,24200.0],["2018-05-02",21.145,22.1096,21.145,21.6176,34900.0],["2018-05-03",21.5501,21.9263,21.28,21.5308,25100.0],["2018-05-04",21.4633,22.5919,21.4633,22.3893,42200.0],["2018-05-07",24.6948,28.2737,23.4601,27.8396,251900.0],["2018-05-08",27.8782,27.8782,26.2962,27.2415,72300.0],["2018-05-09",27.338,27.9746,26.8171,27.4055,50100.0],["2018-05-10",27.4055,27.4634,26.3347,26.6531,38200.0],["2018-05-11",26.6531,27.4827,26.6531,27.2608,42500.0],["2018-05-14",27.4248,27.8685,27.2704,27.2897,34100.0],["2018-05-15",27.2511,27.7817,27.0293,27.502,20800.0],["2018-05-16",27.4441,28.4569,27.3573,27.5695,37200.0],["2018-05-17",27.5791,28.1193,27.5791,27.8203,30900.0],["2018-05-18",27.8299,28.1965,27.5984,27.8396,37500.0],["2018-05-21",27.8396,28.7367,27.8396,28.3701,58000.0],["2018-05-22",28.3798,29.219,28.2254,28.5148,53300.0],["2018-05-23",28.4473,29.1611,27.0968,27.8589,40500.0],["2018-05-24",27.6852,28.264,27.01,27.7045,79100.0],["2018-05-25",27.6081,27.936,27.1354,27.8299,44900.0],["2018-05-29",27.7721,28.5148,27.3573,28.0518,48800.0],["2018-05-30",28.0711,28.5148,27.4055,27.6081,23600.0],["2018-05-31",27.6177,27.9843,26.5759,26.7399,41400.0],["2018-06-01",26.8171,27.2897,26.6434,27.0679,17200.0],["2018-06-04",27.1933,27.5888,26.219,26.6048,60200.0],["2018-06-05",26.5373,27.0872,26.3926,26.9907,32700.0],["2018-06-06",27.0196,27.8589,26.7978,27.6177,28700.0],["2018-06-07",27.6274,27.7913,27.1836,27.4441,18900.0],["2018-06-08",27.502,27.8396,26.9232,26.9521,19800.0],["2018-06-11",26.9135,27.174,26.1997,26.7978,28200.0],["2018-06-12",26.7881,26.7881,25.3122,25.5148,68900.0],["2018-06-13",25.6595,26.1804,25.5534,25.9489,47000.0],["2018-06-14",26.0839,26.0839,24.9457,25.4183,24400.0],["2018-06-15",25.235,25.2736,24.5791,24.9071,43000.0],["2018-06-18",24.8781,25.592,24.1643,24.7817,43100.0],["2018-06-19",24.5019,24.8106,24.0582,24.5116,34800.0],["2018-06-20",24.6466,25.2158,24.1643,24.9071,32800.0],["2018-06-21",24.8878,25.0325,23.9328,24.0871,26300.0],["2018-06-22",24.2415,24.6466,23.7881,24.5019,87500.0],["2018-06-25",24.3958,24.3958,23.6144,23.7688,33200.0],["2018-06-26",23.8942,24.2608,23.6434,23.9521,26100.0],["2018-06-27",24.1257,24.309,23.5373,23.7399,25100.0],["2018-06-28",23.6723,23.9617,23.4119,23.7591,29900.0],["2018-06-29",23.8267,24.145,23.7784,23.9424,29300.0],["2018-07-02",23.7013,24.0968,23.4987,23.653,18600.0],["2018-07-03",23.7881,24.6756,23.5566,23.8267,14900.0],["2018-07-05",23.9424,24.5791,23.7784,24.4923,14200.0],["2018-07-06",24.5501,25.2736,24.5501,24.7045,30700.0],["2018-07-09",24.7238,25.4473,24.5887,25.1289,17000.0],["2018-07-10",25.1772,25.4087,25.1096,25.1965,20400.0],["2018-07-11",25.0711,25.0711,24.0485,24.1161,11300.0],["2018-07-12",24.2318,24.6852,23.7302,24.3958,27100.0],["2018-07-13",24.5019,25.0035,24.2511,24.6852,18800.0],["2018-07-16",24.6659,24.7527,24.2415,24.444,11700.0],["2018-07-17",24.4344,24.8781,23.9231,24.2029,11200.0],["2018-07-18",24.1643,24.5405,23.8556,24.5019,24600.0],["2018-07-19",24.4826,24.4826,24.1064,24.2993,5800.0],["2018-07-20",24.2029,24.8685,24.1932,24.6177,9500.0],["2018-07-23",23.9617,24.6466,23.9617,24.4344,11300.0],["2018-07-24",24.5405,25.0421,24.1354,24.7817,35100.0],["2018-07-25",24.772,25.1482,24.637,25.0035,23200.0],["2018-07-26",25.0035,25.6016,24.9167,25.4859,24700.0],["2018-07-27",25.5437,25.5727,24.9457,25.3122,38000.0],["2018-07-30",25.2447,25.6305,24.6177,24.6177,18500.0],["2018-07-31",24.8395,25.6884,24.8395,25.2833,12300.0],["2018-08-01",25.2157,25.2157,24.1257,24.2125,12500.0],["2018-08-02",24.1257,24.3958,23.981,24.1643,14200.0],["2018-08-03",24.2125,25.1289,23.8749,24.772,41500.0],["2018-08-06",25.2736,26.981,25.2736,25.9875,57400.0],["2018-08-07",25.9875,26.0743,25.3122,25.4569,27500.0],["2018-08-08",25.6209,25.9778,25.2061,25.3894,33500.0],["2018-08-09",25.5341,25.563,24.936,25.1965,25200.0],["2018-08-10",25.2254,25.7945,25.1,25.6691,7800.0],["2018-08-13",25.6402,25.6402,25.0228,25.1965,15300.0],["2018-08-14",25.2254,25.5148,25.0228,25.1868,6800.0],["2018-08-15",25.0421,25.1482,24.1932,24.3669,16600.0],["2018-08-16",24.5694,25.0807,24.0871,24.801,16000.0],["2018-08-17",24.6755,25.1579,24.6755,25.0711,18000.0],["2018-08-20",25.1772,25.2833,24.4633,24.801,16000.0],["2018-08-21",24.8395,25.6691,24.2415,25.3026,17700.0],["2018-08-22",25.3122,25.7077,25.3122,25.4183,5800.0],["2018-08-23",25.4087,25.4087,24.9456,25.1965,4800.0],["2018-08-24",25.3604,25.5534,24.5598,24.6273,15300.0],["2018-08-27",24.7624,25.4376,24.5598,24.5694,9700.0],["2018-08-28",24.5984,24.7045,23.9907,24.2608,14700.0],["2018-08-29",24.2704,24.5984,23.9231,24.3379,19200.0],["2018-08-30",24.3958,24.5501,24.0775,24.0871,17200.0],["2018-08-31",24.0196,24.6852,24.0196,24.6466,15000.0],["2018-09-04",24.7624,24.9939,24.4633,24.9264,25600.0],["2018-09-05",24.8878,25.4859,24.8395,25.2157,13600.0],["2018-09-06",24.8974,25.3315,24.8492,25.1579,20900.0],["2018-09-07",25.1096,25.3219,24.7431,25.235,8400.0],["2018-09-10",25.4376,25.9875,25.3219,25.8428,21200.0],["2018-09-11",25.7752,25.8717,25.5148,25.6498,16400.0],["2018-09-12",25.6209,25.9489,25.1772,25.7367,13500.0],["2018-09-13",25.8814,25.9585,25.1868,25.3219,8400.0],["2018-09-14",25.2736,25.6788,24.8588,25.2254,8600.0],["2018-09-17",25.264,25.6402,25.0035,25.0518,4500.0],["2018-09-18",22.6884,23.026,21.5212,22.4762,99800.0],["2018-09-19",22.3797,22.7077,21.907,22.235,102300.0],["2018-09-20",22.3218,22.8717,21.6176,22.5437,142300.0],["2018-09-21",22.3411,22.5726,21.9456,22.0035,573600.0],["2018-09-24",22.0903,22.6498,22.0903,22.2157,98400.0],["2018-09-25",22.4086,22.4086,22.0517,22.2639,78500.0],["2018-09-26",22.2832,22.534,22.1192,22.3218,108300.0],["2018-09-27",22.3122,22.6402,22.0228,22.3893,24000.0],["2018-09-28",22.3315,22.5823,22.1385,22.2254,28000.0],["2018-10-01",22.1964,22.6498,22.1868,22.3893,27900.0],["2018-10-02",22.3893,22.3893,21.3765,21.8491,79700.0],["2018-10-03",21.9263,22.5533,21.8106,22.4955,43300.0],["2018-10-04",22.4376,22.8138,21.9553,22.071,21100.0],["2018-10-05",22.0614,22.1675,21.2897,21.9456,101900.0],["2018-10-08",21.8974,22.2736,21.5501,22.2254,37100.0],["2018-10-09",22.1868,22.4086,21.7141,21.7237,31000.0],["2018-10-10",21.6948,21.8009,20.4504,20.5083,58300.0],["2018-10-11",20.3636,20.9134,19.399,19.534,49300.0],["2018-10-12",19.6787,20.1031,19.4472,19.9392,51100.0],["2018-10-15",19.9295,20.3057,19.833,20.0453,18400.0],["2018-10-16",20.1321,20.3829,19.4858,20.2671,36100.0],["2018-10-17",20.1514,20.2382,19.8138,20.0742,16500.0],["2018-10-18",20.0067,20.0356,19.0517,19.1192,57900.0],["2018-10-19",19.0806,20.354,19.0613,19.2832,44100.0],["2018-10-22",19.3121,19.5147,19.1771,19.3604,118400.0],["2018-10-23",18.9263,19.3893,18.3957,18.743,124700.0],["2018-10-24",18.7623,19.2928,18.0099,18.0195,43400.0],["2018-10-25",18.4729,18.5694,18.0774,18.4729,43500.0],["2018-10-26",18.1642,18.8588,18.0967,18.6948,32700.0],["2018-10-29",20.354,21.1739,19.1771,19.5051,72600.0],["2018-10-30",18.7816,19.4761,17.9423,18.251,87700.0],["2018-10-31",18.4536,18.7334,17.8555,18.4536,51800.0],["2018-11-01",18.5404,19.8427,18.5404,19.1481,28300.0],["2018-11-02",19.1867,19.3218,18.608,18.6272,22500.0],["2018-11-05",18.6176,19.534,17.8073,18.1063,39900.0],["2018-11-06",18.0581,18.9745,17.4697,18.9745,25000.0],["2018-11-07",19.1771,19.1771,18.5887,18.7719,19900.0],["2018-11-08",18.7623,19.0227,18.4825,18.7526,21400.0],["2018-11-09",18.6562,18.6562,17.7494,18.2607,24800.0],["2018-11-12",18.3282,18.3378,17.7012,17.8845,36000.0],["2018-11-13",17.9134,18.4536,17.46,17.6337,17400.0],["2018-11-14",17.7687,18.087,17.3636,17.7398,40400.0],["2018-11-15",17.6433,18.1063,17.46,17.8652,33300.0],["2018-11-16",17.788,18.3957,17.788,18.2896,16800.0],["2018-11-19",18.2028,18.2124,17.4311,17.5468,27600.0],["2018-11-20",17.1899,17.7301,16.9681,17.1031,28100.0],["2018-11-21",17.2092,17.5276,16.9874,17.3443,22000.0],["2018-11-23",17.1803,17.6626,16.6497,17.1224,20900.0],["2018-11-26",17.132,17.4986,16.8716,17.2864,32600.0],["2018-11-27",17.161,17.2864,16.7269,16.9005,15700.0],["2018-11-28",16.9102,17.4118,16.7944,17.3346,33200.0],["2018-11-29",17.2574,17.489,17.1803,17.3636,41800.0],["2018-11-30",17.2285,17.4214,16.7558,16.833,25100.0],["2018-12-03",17.325,17.489,16.8427,16.997,36500.0],["2018-12-04",16.9005,17.0066,15.6079,15.6851,68500.0],["2018-12-06",15.5983,15.7237,14.8266,15.4632,38500.0],["2018-12-07",15.4632,15.7333,15.1545,15.251,36600.0],["2018-12-10",15.2896,15.4825,14.6915,14.9809,41300.0],["2018-12-11",15.251,15.2703,14.7494,15.0291,28200.0],["2018-12-12",15.1931,15.4053,15.0774,15.1738,32400.0],["2018-12-13",15.2414,15.4536,14.9713,15.1835,23700.0],["2018-12-14",15.0098,15.2124,14.759,14.9809,18300.0],["2018-12-17",15.0677,15.2896,14.3539,14.5757,38300.0],["2018-12-18",14.7108,15.5307,14.7108,14.9037,35700.0],["2018-12-19",14.9809,15.3089,13.8619,13.968,40000.0],["2018-12-20",13.9487,14.0452,13.6497,13.8523,34300.0],["2018-12-21",13.8523,14.1127,13.4568,13.6593,149900.0],["2018-12-24",13.6304,13.9005,12.9262,13.4568,22500.0],["2018-12-26",13.5146,14.4986,13.5146,14.4407,27800.0],["2018-12-27",14.1802,14.7397,14.0259,14.7397,34100.0],["2018-12-28",14.6336,15.7044,14.5275,14.5275,38400.0],["2018-12-31",14.5372,14.7301,13.8908,14.2285,41200.0],["2019-01-02",13.9777,15.1159,13.4375,14.952,27800.0],["2019-01-03",14.9423,15.3764,14.6819,14.7976,27100.0],["2019-01-04",15.0002,15.9166,15.0002,15.8105,24300.0],["2019-01-07",15.8587,16.0516,15.5307,15.8684,17400.0],["2019-01-08",16.0902,16.4954,15.8105,16.4954,20300.0],["2019-01-09",16.5147,17.1803,16.4279,16.5726,31300.0],["2019-01-10",16.4664,16.997,16.3989,16.8812,19400.0],["2019-01-11",16.8812,17.4214,16.7365,17.0066,30500.0],["2019-01-14",17.0163,17.4986,16.9198,17.46,30000.0],["2019-01-15",17.4697,17.8073,17.1803,17.6819,36100.0],["2019-01-16",17.6626,18.116,17.5372,17.5758,15300.0],["2019-01-17",17.4697,18.1256,17.2864,17.8941,12000.0],["2019-01-18",18.0292,18.4343,16.9777,17.1996,57400.0],["2019-01-22",17.1224,17.5276,17.1224,17.2285,28500.0],["2019-01-23",17.2285,18.0195,16.5629,17.0645,26300.0],["2019-01-24",17.0645,17.0838,16.7269,17.0356,18100.0],["2019-01-25",17.3346,17.4504,17.0742,17.3443,15800.0],["2019-01-28",17.1031,17.296,16.7076,16.7944,14200.0],["2019-01-29",16.7944,16.9295,16.6401,16.8523,14400.0],["2019-01-30",16.997,17.296,16.7269,17.2382,17400.0],["2019-01-31",17.2478,17.7977,17.132,17.4793,39200.0],["2019-02-01",17.8459,18.1256,16.7269,17.1513,43900.0],["2019-02-04",17.1513,17.1513,15.8587,15.8587,72100.0],["2019-02-05",15.8684,16.4664,14.9327,15.2221,46100.0],["2019-02-06",15.0388,15.6079,15.0388,15.2317,37400.0],["2019-02-07",15.1063,15.2992,14.1417,15.0581,18100.0],["2019-02-08",14.8555,15.5693,14.7687,15.0291,23300.0],["2019-02-11",15.0291,15.3378,14.624,15.0677,22500.0],["2019-02-12",15.3089,16.2639,15.1545,15.9262,63800.0],["2019-02-13",16.0034,16.5822,16.0034,16.5726,14600.0],["2019-02-14",16.4954,16.6497,16.3025,16.3603,19300.0],["2019-02-15",16.4086,17.0163,16.4086,16.8812,32300.0],["2019-02-19",16.6497,17.2671,16.6497,16.9005,19400.0],["2019-02-20",16.9005,17.2382,16.7076,17.1128,26300.0],["2019-02-21",17.4407,17.5661,16.7365,17.5083,26500.0],["2019-02-22",17.5083,17.7398,17.2478,17.5758,10200.0],["2019-02-25",17.6433,17.952,17.489,17.8748,30800.0],["2019-02-26",17.8169,17.9038,17.3057,17.5083,21700.0],["2019-02-27",17.4214,17.7108,17.3153,17.5661,10200.0],["2019-02-28",17.4407,17.5951,17.0259,17.0645,14100.0],["2019-03-01",17.0645,17.5854,17.0645,17.3636,14000.0],["2019-03-04",17.3443,17.5565,16.698,17.4697,49100.0],["2019-03-05",17.7591,17.7591,16.6883,16.7751,16300.0],["2019-03-06",16.6883,16.8041,15.6754,15.8008,30400.0],["2019-03-07",15.8008,16.3893,15.0484,15.0774,16600.0],["2019-03-08",15.087,15.6176,14.6819,14.9423,23800.0],["2019-03-11",14.9809,16.1385,14.8941,15.2124,30000.0],["2019-03-12",15.2414,15.6754,15.0967,15.1835,11600.0],["2019-03-13",15.1931,15.1931,14.8844,15.0967,19300.0],["2019-03-14",15.0291,15.5983,14.9616,15.5211,16400.0],["2019-03-15",15.55,16.2542,15.386,15.8684,61300.0],["2019-03-18",15.8684,16.2928,15.8684,16.2832,15400.0],["2019-03-19",17.5083,17.5083,16.2542,16.505,22300.0],["2019-03-20",16.4857,16.4857,15.7333,16.2542,14400.0],["2019-03-21",16.1578,16.6401,15.6851,16.1674,19800.0],["2019-03-22",16.0227,16.4761,15.6947,16.1867,59700.0],["2019-03-25",15.8684,16.5629,15.743,16.5533,25900.0],["2019-03-26",16.5436,16.6787,16.2639,16.6787,10900.0],["2019-03-27",16.4182,16.5436,16.0709,16.2928,29700.0],["2019-03-28",16.3989,16.7269,15.4536,15.4536,123100.0],["2019-03-29",15.6176,16.1095,15.6176,16.0613,46700.0],["2019-04-01",16.2156,16.6883,16.2156,16.4086,14600.0],["2019-04-02",16.7173,16.7173,15.9938,16.0999,10500.0],["2019-04-03",16.2253,16.3893,15.6561,15.9841,15400.0],["2019-04-04",16.0516,16.206,15.6079,16.206,15900.0],["2019-04-05",16.206,16.5629,16.206,16.3893,19700.0],["2019-04-08",16.3989,16.5918,16.3507,16.5147,13200.0],["2019-04-09",16.2832,16.4857,16.2832,16.4086,7600.0],["2019-04-10",16.5533,16.5533,15.7526,15.9166,22100.0],["2019-04-11",15.9359,16.1095,15.6658,15.878,19200.0],["2019-04-12",15.8877,16.3989,15.7719,16.37,27900.0],["2019-04-15",16.2928,16.3989,16.0131,16.1963,7800.0],["2019-04-16",16.3025,16.3121,16.0516,16.1385,11500.0],["2019-04-17",16.0806,16.0806,15.7623,15.8201,14500.0],["2019-04-18",15.7623,16.2928,15.6272,16.0613,11500.0],["2019-04-22",15.9552,16.3121,15.9359,16.1674,11300.0],["2019-04-23",16.3025,17.3732,16.2446,17.3443,20200.0],["2019-04-24",17.3153,17.8845,17.2478,17.6819,27500.0],["2019-04-25",17.6722,17.8941,16.9584,17.325,19400.0],["2019-04-26",17.4021,17.4214,17.2285,17.3925,9500.0],["2019-04-29",16.9198,18.251,16.9005,18.251,18800.0],["2019-04-30",18.0581,18.2703,17.6915,18.2703,25100.0],["2019-05-01",18.2414,18.3764,17.8459,18.2896,36400.0],["2019-05-02",18.0774,18.1449,17.2285,17.325,10300.0],["2019-05-03",17.3636,18.4729,16.3989,18.4729,21200.0],["2019-05-06",17.3443,17.3443,16.1674,16.1674,39900.0],["2019-05-07",16.1095,16.1095,14.7301,14.8073,44200.0],["2019-05-08",14.9809,15.0484,14.4889,14.6336,42500.0],["2019-05-09",14.6433,14.952,13.7365,13.9391,27900.0],["2019-05-10",13.9391,14.5757,13.6979,14.2092,32500.0],["2019-05-13",13.9294,14.0548,13.5146,13.6786,30300.0],["2019-05-14",13.8716,13.9873,13.5146,13.9294,23000.0],["2019-05-15",13.804,14.624,13.804,14.5275,21200.0],["2019-05-16",14.7108,14.7108,14.0548,14.1127,15300.0],["2019-05-17",13.9198,14.1127,13.6015,13.64,22300.0],["2019-05-20",13.64,13.7462,13.1577,13.4182,31500.0],["2019-05-21",13.6015,13.8908,13.6015,13.6015,24400.0],["2019-05-22",13.6015,13.9198,13.2638,13.8619,20900.0],["2019-05-23",13.6015,14.3346,13.3121,14.1899,32000.0],["2019-05-24",14.952,15.0677,14.5854,14.8169,22100.0],["2019-05-28",14.5179,14.7783,14.0259,14.1127,11300.0],["2019-05-29",14.1802,14.1802,13.5725,13.6883,11000.0],["2019-05-30",13.9873,14.2285,13.6208,13.804,26500.0],["2019-05-31",13.4085,14.3442,13.4085,13.9101,27400.0],["2019-06-03",13.9101,14.759,13.8137,13.8909,27300.0],["2019-06-04",14.2285,14.3732,13.7172,13.9777,29300.0],["2019-06-05",14.1417,14.1417,13.6979,13.9198,15200.0],["2019-06-06",13.2831,14.5757,13.2831,14.0645,19600.0],["2019-06-07",14.431,14.6722,14.0163,14.3153,39200.0],["2019-06-10",14.4889,14.7204,13.7076,13.9584,33200.0],["2019-06-11",13.9873,14.4118,12.8973,13.1095,72000.0],["2019-06-12",13.1095,13.505,13.013,13.3699,24700.0],["2019-06-13",13.3603,13.7944,12.8587,13.4085,36100.0],["2019-06-14",13.4568,14.1417,13.2735,13.4182,17700.0],["2019-06-17",13.505,14.0645,13.0227,13.9487,59300.0],["2019-06-18",14.0838,14.3732,13.8619,13.9487,58400.0],["2019-06-19",13.7944,14.3153,13.7365,13.7944,34100.0],["2019-06-20",13.8426,14.161,13.7076,13.7076,13300.0],["2019-06-21",13.5822,14.0355,13.3892,13.505,45000.0],["2019-06-24",13.5822,13.9294,13.1095,13.2542,22800.0],["2019-06-25",13.5243,14.0163,13.1191,13.2638,23400.0],["2019-06-26",13.2638,13.4857,13.0516,13.1288,21700.0],["2019-06-27",13.1674,14.1995,13.1384,14.1995,27100.0],["2019-06-28",14.2767,14.9327,14.1899,14.5661,144600.0],["2019-07-01",14.6433,14.6433,13.9584,14.1706,17800.0],["2019-07-02",13.997,14.624,13.9101,13.9198,10500.0],["2019-07-03",13.9873,14.132,13.5146,13.9294,5000.0],["2019-07-05",14.0934,14.3635,13.5918,13.7172,13100.0],["2019-07-08",13.7172,13.8426,13.3892,13.8426,12900.0],["2019-07-09",13.9198,13.9198,13.4182,13.5822,10000.0],["2019-07-10",13.5822,13.8137,13.0227,13.7365,26900.0],["2019-07-11",14.0452,14.0452,13.4471,13.6015,13300.0],["2019-07-12",13.8909,14.1031,12.9648,13.9198,26000.0],["2019-07-15",13.8909,13.8909,13.3989,13.6786,16500.0],["2019-07-16",13.6883,13.7751,13.341,13.3699,21900.0],["2019-07-17",14.1513,14.1513,13.1384,13.2638,67300.0],["2019-07-18",13.3024,13.3121,12.9359,13.0034,32600.0],["2019-07-19",12.9359,13.7847,12.6368,12.7526,12300.0],["2019-07-22",12.7526,12.7815,12.2992,12.3474,66100.0],["2019-07-23",12.386,12.5307,12.2317,12.2413,29700.0],["2019-07-24",12.2992,12.4246,12.2895,12.3474,35800.0],["2019-07-25",12.3474,12.3474,12.058,12.1256,24500.0],["2019-07-26",12.1931,12.5596,12.1159,12.4246,27600.0],["2019-07-29",12.4535,12.4535,12.0194,12.058,50900.0],["2019-07-30",12.0098,12.2027,11.9616,12.0098,128700.0],["2019-07-31",11.9712,12.3667,11.6239,11.6432,99500.0],["2019-08-01",11.7493,11.7783,10.8908,11.0259,67200.0],["2019-08-02",10.9776,11.9519,10.9776,11.7879,27700.0],["2019-08-05",11.7783,11.7783,11.0452,11.1609,20200.0],["2019-08-06",11.2091,11.2477,10.6689,10.8715,26000.0],["2019-08-07",10.6786,11.5661,10.6786,11.3731,38100.0],["2019-08-08",11.5275,12.0194,11.5275,11.7493,44500.0],["2019-08-09",11.431,12.0484,10.6111,10.8908,85900.0],["2019-08-12",10.7943,10.7943,10.0323,10.148,26400.0],["2019-08-13",10.1287,10.7268,10.1287,10.4085,34300.0],["2019-08-14",10.3699,10.4181,9.9358,9.984,45400.0],["2019-08-15",10.3699,10.3699,9.3763,9.6175,52600.0],["2019-08-16",9.7429,10.2156,9.4246,9.5017,73500.0],["2019-08-19",9.7236,9.8876,9.5885,9.6754,35300.0],["2019-08-20",9.6271,9.7043,9.5596,9.6464,28000.0],["2019-08-21",9.6947,9.7622,9.5982,9.6271,54300.0],["2019-08-22",10.1191,10.2252,9.6368,9.6657,38200.0],["2019-08-23",9.6464,9.8683,9.2606,9.4053,53800.0],["2019-08-26",9.6464,9.7525,9.55,9.7043,34900.0],["2019-08-27",9.6947,9.9358,9.3377,9.357,34500.0],["2019-08-28",9.4631,9.7236,9.4631,9.6368,19700.0],["2019-08-29",9.849,10.1866,9.55,9.6657,49600.0],["2019-08-30",9.6947,9.8394,9.5114,9.7525,28500.0],["2019-09-03",9.7429,9.7525,9.4535,9.5693,32500.0],["2019-09-04",9.6464,9.7525,9.55,9.6175,21200.0],["2019-09-05",9.6947,9.8297,9.55,9.6368,59700.0],["2019-09-06",9.6754,9.8394,9.55,9.6078,55200.0],["2019-09-09",9.521,9.8008,9.5017,9.5789,25100.0],["2019-09-10",9.5789,10.0033,9.5789,9.8876,153800.0],["2019-09-11",9.9262,11.132,9.9262,11.0259,74700.0],["2019-09-12",11.1223,11.9133,10.9005,11.8458,31500.0],["2019-09-13",11.9326,12.9359,11.4792,12.4728,44700.0],["2019-09-16",12.4728,13.4953,11.9809,13.1577,33500.0],["2019-09-17",12.8201,13.013,12.5018,12.7236,42400.0],["2019-09-18",12.7526,12.7526,11.8844,12.2799,24200.0],["2019-09-19",13.042,13.042,12.1834,12.2027,24800.0],["2019-09-20",12.2703,12.386,11.1513,11.3442,109500.0],["2019-09-23",11.1995,11.6046,11.1995,11.5082,17200.0],["2019-09-24",11.5082,11.6529,10.9101,10.9776,62200.0],["2019-09-25",11.0355,11.0355,10.7654,10.804,24500.0],["2019-09-26",10.7461,10.7751,10.4181,10.4278,33300.0],["2019-09-27",10.5918,10.6014,10.3699,10.3796,17000.0],["2019-09-30",10.341,10.4664,10.0419,10.2156,24200.0],["2019-10-01",10.1287,10.2252,9.7718,9.9165,19500.0],["2019-10-02",9.8394,10.0033,9.8394,9.9648,49200.0],["2019-10-03",9.9744,10.4278,9.8586,10.3988,159200.0],["2019-10-04",10.4085,11.0452,10.4085,10.9776,16800.0],["2019-10-07",10.9776,11.1416,10.7847,10.8715,13100.0],["2019-10-08",10.6882,10.6882,10.177,10.2541,10300.0],["2019-10-09",10.3217,10.3892,9.8779,10.1673,11500.0],["2019-10-10",10.2541,10.64,9.9937,10.5242,17300.0],["2019-10-11",10.7847,11.2574,10.5628,10.8812,44000.0],["2019-10-14",10.9583,11.0452,10.341,10.3892,8600.0],["2019-10-15",10.505,10.7461,9.9165,9.9744,22200.0],["2019-10-16",10.0419,10.476,9.4053,9.4631,22200.0],["2019-10-17",9.6175,9.8972,9.4824,9.7815,29500.0],["2019-10-18",9.6754,9.7622,9.4728,9.6271,10400.0],["2019-10-21",9.7043,10.0226,9.5885,9.7139,30400.0],["2019-10-22",9.8972,10.0709,9.55,9.6754,24700.0],["2019-10-23",9.6561,10.0612,9.4535,9.7718,34800.0],["2019-10-24",9.7429,9.9455,9.7429,9.8972,20100.0],["2019-10-25",9.6947,10.2734,9.6175,9.8876,20800.0],["2019-10-28",10.0226,10.5435,9.9455,10.148,26900.0],["2019-10-29",10.0902,10.2734,10.0612,10.2349,23200.0],["2019-10-30",10.0805,10.8812,9.9165,10.5435,20500.0],["2019-10-31",10.3988,10.505,10.0805,10.3796,24900.0],["2019-11-01",9.6175,11.0162,9.2509,10.2252,32900.0],["2019-11-04",9.9165,10.4567,9.8779,10.3603,21000.0],["2019-11-05",9.9648,11.3538,9.8876,11.0837,30200.0],["2019-11-06",11.132,11.2863,10.939,11.2091,16700.0],["2019-11-07",11.4503,12.1256,11.4117,11.5178,37900.0],["2019-11-08",11.4696,12.1448,11.46,11.8555,23400.0],["2019-11-11",11.759,11.7686,10.9487,11.2091,22200.0],["2019-11-12",11.1899,11.3056,10.5146,10.6497,25200.0],["2019-11-13",10.8136,10.8136,10.177,10.4567,12300.0],["2019-11-14",10.3313,10.4664,10.013,10.1866,13800.0],["2019-11-15",10.3024,10.4953,9.9744,10.2252,22500.0],["2019-11-18",10.1384,10.3699,9.685,10.1287,31700.0],["2019-11-19",10.0805,10.4181,9.849,10.1384,34500.0],["2019-11-20",9.9551,10.2349,9.6947,9.7139,28300.0],["2019-11-21",9.7236,9.8779,9.6078,9.6561,15500.0],["2019-11-22",9.5693,9.8876,9.5596,9.685,33100.0],["2019-11-25",9.7429,10.0709,9.7332,9.8297,33500.0],["2019-11-26",9.8586,10.3506,9.8586,10.2831,26000.0],["2019-11-27",10.2734,10.4085,9.6271,9.7718,20700.0],["2019-11-29",9.6657,9.8201,9.6078,9.8201,5900.0],["2019-12-02",9.685,9.6947,9.4824,9.6368,29900.0],["2019-12-03",9.5982,9.8394,9.4342,9.6561,41200.0],["2019-12-04",9.7718,9.7718,9.4824,9.5885,21800.0],["2019-12-05",9.5693,9.685,9.5114,9.6078,14300.0],["2019-12-06",9.6078,9.8876,9.6078,9.6754,44700.0],["2019-12-09",9.6754,9.8104,9.4921,9.7236,46800.0],["2019-12-10",9.7911,9.7911,9.1641,9.2606,71700.0],["2019-12-11",9.2509,9.9358,9.2509,9.9069,31600.0],["2019-12-12",9.8104,10.0805,9.7911,9.8972,33100.0],["2019-12-13",9.8104,9.8394,9.3088,9.6078,37400.0],["2019-12-16",9.5982,9.6947,9.386,9.4921,48300.0],["2019-12-17",9.5017,9.6464,9.4728,9.521,37200.0],["2019-12-18",9.5885,9.6754,9.5307,9.5693,29000.0],["2019-12-19",9.55,9.6947,9.2702,9.5403,48100.0],["2019-12-20",9.6271,9.685,9.4728,9.5307,86800.0],["2019-12-23",9.4921,9.6271,9.3088,9.5017,44700.0],["2019-12-24",9.55,10.0516,9.55,9.6464,44600.0],["2019-12-26",9.6368,9.7043,9.5307,9.6464,36200.0],["2019-12-27",9.6464,10.2734,9.6175,10.0516,57600.0],["2019-12-30",10.0516,10.4664,9.9648,10.3796,75700.0],["2019-12-31",10.6497,10.7654,10.2734,10.6304,38800.0],["2020-01-02",10.804,11.0066,10.3506,10.7751,48600.0],["2020-01-03",10.7268,11.0548,10.6111,10.804,35100.0],["2020-01-06",10.7943,11.1995,10.7172,11.0162,26200.0],["2020-01-07",10.9487,11.0452,10.7654,10.8715,22300.0],["2020-01-08",10.9005,11.1706,10.7847,11.0162,35000.0],["2020-01-09",11.1416,11.1416,10.8329,10.9969,38900.0],["2020-01-10",10.968,10.968,10.804,10.9101,33300.0],["2020-01-13",10.9487,11.0162,10.3024,10.3988,48600.0],["2020-01-14",10.341,10.4857,10.2831,10.3024,27900.0],["2020-01-15",10.3024,10.4278,10.0226,10.2156,38800.0],["2020-01-16",10.2156,10.5918,10.0998,10.476,23200.0],["2020-01-17",10.5821,10.5821,10.148,10.1866,23400.0],["2020-01-21",10.0902,10.1673,9.9262,10.0902,45700.0],["2020-01-22",10.1287,10.2156,9.6561,9.849,46100.0],["2020-01-23",9.6754,9.8008,9.5982,9.6561,50700.0],["2020-01-24",9.6464,9.8972,9.4342,9.5885,45000.0],["2020-01-27",9.4149,9.7429,9.4149,9.5982,24700.0],["2020-01-28",9.7525,9.7525,9.5307,9.5403,26500.0],["2020-01-29",9.5885,9.6561,9.3956,9.5403,28300.0],["2020-01-30",9.5693,9.5693,9.2027,9.2606,37200.0],["2020-01-31",9.1737,9.6464,8.7782,9.4053,103000.0],["2020-02-03",9.7139,10.1287,9.222,9.4246,40600.0],["2020-02-04",9.4921,9.5693,9.1255,9.4921,48100.0],["2020-02-05",9.6464,9.7718,9.5596,9.7525,22100.0],["2020-02-06",9.7332,9.7622,9.4246,9.5693,17700.0],["2020-02-07",9.5982,9.5982,8.9229,9.3184,49200.0],["2020-02-10",9.222,9.4824,9.222,9.4053,34000.0],["2020-02-11",9.5403,9.5982,9.3956,9.5596,9300.0],["2020-02-12",9.6078,10.1095,9.5982,9.9551,52900.0],["2020-02-13",9.8394,10.1577,9.8297,10.1577,36900.0],["2020-02-14",10.0612,10.0612,9.7815,9.7815,11700.0],["2020-02-18",9.7429,9.8586,9.2992,9.4053,40600.0],["2020-02-19",9.5017,9.5885,9.3088,9.5017,23100.0],["2020-02-20",9.4535,9.7718,9.3956,9.7043,13400.0],["2020-02-21",9.7332,9.7718,9.6175,9.6947,27600.0],["2020-02-24",9.3667,9.5307,9.0001,9.1062,37600.0],["2020-02-25",9.2123,9.4342,8.431,8.6336,43200.0],["2020-02-26",8.6239,8.6335,8.0258,8.3345,26400.0],["2020-02-27",8.2959,8.2959,7.7654,7.7654,46100.0],["2020-02-28",7.6786,7.9487,7.5339,7.775,47300.0],["2020-03-02",7.9776,8.5178,7.8811,8.3442,59100.0],["2020-03-03",8.3442,8.5081,7.6593,7.7461,29400.0],["2020-03-04",7.8715,8.5853,7.5724,8.5853,29900.0],["2020-03-05",8.3827,8.5274,7.7268,8.1416,33500.0],["2020-03-06",7.8715,8.1126,7.4374,8.0162,53700.0],["2020-03-09",7.3795,7.5242,7.0129,7.4663,73600.0],["2020-03-10",7.8425,7.8522,7.4277,7.7654,70300.0],["2020-03-11",7.4953,7.775,7.1287,7.4663,51500.0],["2020-03-12",6.8586,7.283,6.6271,6.8586,52200.0],["2020-03-13",7.447,7.5724,6.7236,6.9261,47100.0],["2020-03-16",6.7525,6.9358,5.8457,5.9711,76800.0],["2020-03-17",5.9518,7.0612,5.9518,7.0612,60800.0],["2020-03-18",6.7621,7.0322,6.2702,6.7332,44500.0],["2020-03-19",6.656,9.5307,6.656,9.5307,37400.0],["2020-03-20",9.1255,9.1255,7.2059,7.9583,105700.0],["2020-03-23",7.8811,8.1416,6.9454,7.3506,37900.0],["2020-03-24",7.7075,8.238,7.1673,8.238,49900.0],["2020-03-25",8.103,8.7686,7.5628,8.2959,52500.0],["2020-03-26",8.2863,9.4535,8.2188,9.3763,73500.0],["2020-03-27",9.3088,9.3088,8.0355,8.0548,44300.0],["2020-03-30",8.0548,8.0548,6.656,6.9165,48900.0],["2020-03-31",6.8683,6.9261,6.2991,6.7332,48300.0],["2020-04-01",6.2991,6.5499,5.9518,5.9615,43500.0],["2020-04-02",6.1158,6.2509,5.4985,5.5081,58700.0],["2020-04-03",5.4406,5.701,4.8232,4.9486,53600.0],["2020-04-06",5.1126,6.029,5.1126,5.8554,45200.0],["2020-04-07",6.0001,6.3859,5.7686,5.9325,57000.0],["2020-04-08",6.1351,6.1351,5.894,5.9808,48300.0],["2020-04-09",6.2509,6.6174,6.058,6.5306,52200.0],["2020-04-13",6.4342,6.6946,6.1737,6.2605,35000.0],["2020-04-14",6.5403,6.8393,5.9133,5.9133,76000.0],["2020-04-15",5.6721,5.9422,5.3055,5.5853,33400.0],["2020-04-16",5.537,5.537,4.8811,5.0451,28700.0],["2020-04-17",5.2091,6.1255,5.2091,6.0676,33700.0],["2020-04-20",6.029,6.029,5.4309,5.4985,40800.0],["2020-04-21",5.2766,5.8071,5.0644,5.1994,30300.0],["2020-04-22",5.402,5.402,4.9679,5.0258,77500.0],["2020-04-23",5.1126,5.5274,4.9679,5.2091,49500.0],["2020-04-24",5.8264,6.0676,5.1512,5.6335,44500.0],["2020-04-27",5.6335,6.0097,5.3152,5.8747,61500.0],["2020-04-28",6.0676,6.0869,5.5563,5.6817,49700.0],["2020-04-29",5.9422,6.4052,5.7879,6.1255,50400.0],["2020-04-30",5.9036,5.9711,5.5081,5.7975,34100.0],["2020-05-01",5.3152,5.9808,5.3152,5.9808,60300.0],["2020-05-04",5.8457,5.9326,5.7396,5.8843,29500.0],["2020-05-05",5.9808,6.3859,5.9518,6.1448,52900.0],["2020-05-06",6.0772,6.2702,5.9133,6.0965,49300.0],["2020-05-07",6.3184,6.3184,5.9711,6.0676,24300.0],["2020-05-08",6.5499,6.5499,6.0483,6.2412,31700.0],["2020-05-11",6.0869,6.3859,5.8747,6.2605,52300.0],["2020-05-12",6.2316,6.2509,5.6142,5.8361,53400.0],["2020-05-13",5.7879,6.0965,5.6721,5.7879,66300.0],["2020-05-14",5.5949,5.7203,5.1512,5.3055,29000.0],["2020-05-15",5.3345,5.6335,5.0644,5.537,38300.0],["2020-05-18",5.6914,6.0001,5.4599,5.5274,52400.0],["2020-05-19",5.4309,5.4695,4.8425,4.8425,122600.0],["2020-05-20",4.939,5.3248,4.939,5.2862,81800.0],["2020-05-21",5.3731,5.3731,4.9197,4.9583,76700.0],["2020-05-22",5.103,5.238,4.8714,5.238,64200.0],["2020-05-26",5.4792,5.5563,4.6689,5.103,126300.0],["2020-05-27",5.1705,5.4309,5.1223,5.3924,85700.0],["2020-05-28",5.4502,5.4502,5.1705,5.2862,53600.0],["2020-05-29",5.2091,5.5853,5.1126,5.2959,66100.0],["2020-06-01",5.4213,5.5563,5.1415,5.2091,61500.0],["2020-06-02",5.2669,5.2959,4.9872,5.074,91100.0],["2020-06-03",5.103,5.3634,5.0354,5.074,69800.0],["2020-06-04",5.0933,5.2862,4.9776,5.2284,75800.0],["2020-06-05",5.2959,5.9808,5.2477,5.8071,132200.0],["2020-06-08",5.8747,6.1351,5.8361,6.0483,159200.0],["2020-06-09",6.0194,6.7911,5.9808,6.6271,92300.0],["2020-06-10",6.7428,6.8007,6.4052,6.5885,102100.0],["2020-06-11",6.4535,6.4535,6.029,6.0387,113000.0],["2020-06-12",6.3184,6.3184,5.4309,5.6721,71700.0],["2020-06-15",5.4985,5.6721,5.4116,5.6046,72900.0],["2020-06-16",5.7396,6.0483,5.4695,5.5949,55300.0],["2020-06-17",5.6142,5.7107,5.402,5.402,59500.0],["2020-06-18",5.4309,5.4309,5.2091,5.3345,58800.0],["2020-06-19",5.3924,5.3924,5.2091,5.2669,100000.0],["2020-06-22",5.2477,5.537,5.1415,5.3827,107500.0],["2020-06-23",5.4309,5.5081,5.2091,5.2862,95100.0],["2020-06-24",5.2187,5.2573,4.7267,4.8232,150800.0],["2020-06-25",4.8714,5.4406,4.8232,5.3441,153300.0],["2020-06-26",5.3634,5.4116,4.939,5.1415,1185200.0],["2020-06-29",5.238,5.4309,5.1126,5.4213,80200.0],["2020-06-30",5.3923,5.4985,5.0451,5.3441,54500.0],["2020-07-01",5.2862,5.2862,5.0547,5.0837,29500.0],["2020-07-02",5.1801,5.2573,4.9197,5.1608,71700.0],["2020-07-06",5.2573,5.3731,5.1705,5.1705,57900.0],["2020-07-07",5.2573,5.5949,5.2573,5.3441,75400.0],["2020-07-08",5.3055,6.0194,5.3055,5.9615,119200.0],["2020-07-09",5.9326,6.1351,5.5949,6.1255,55700.0],["2020-07-10",6.1255,6.3377,6.0772,6.1448,47600.0],["2020-07-13",6.2026,6.2026,5.6432,5.6721,46500.0],["2020-07-14",5.6528,5.865,5.5853,5.6817,49200.0],["2020-07-15",5.8361,5.9711,5.6528,5.701,62700.0],["2020-07-16",5.701,5.7879,5.5274,5.5949,37200.0],["2020-07-17",5.5178,5.8361,5.4502,5.701,22100.0],["2020-07-20",5.701,5.701,5.4599,5.6432,24500.0],["2020-07-21",5.7686,6.2316,5.7686,6.058,70700.0],["2020-07-22",6.0483,6.1351,5.6528,5.8457,36900.0],["2020-07-23",5.865,6.0387,5.6335,5.8457,48800.0],["2020-07-24",5.7975,5.8554,5.73,5.73,29100.0],["2020-07-27",5.7203,6.0772,5.7203,6.058,36100.0],["2020-07-28",6.029,6.1641,5.6142,5.7396,43700.0],["2020-07-29",5.6817,5.8747,5.6046,5.7975,46500.0],["2020-07-30",5.7879,5.8554,5.7879,5.8264,13400.0],["2020-07-31",5.7879,5.8071,5.4695,5.6528,30500.0],["2020-08-03",5.6432,5.7493,5.5274,5.6721,9600.0],["2020-08-04",5.6046,5.7396,5.4502,5.5853,23500.0],["2020-08-05",5.6624,5.6624,5.4695,5.5274,15700.0],["2020-08-06",5.6239,5.6817,5.4502,5.4599,11100.0],["2020-08-07",5.6046,6.058,5.6046,5.8457,80600.0],["2020-08-10",5.865,6.3956,5.865,6.3859,39300.0],["2020-08-11",6.4149,7.4856,6.4149,6.9744,95000.0],["2020-08-12",6.9937,6.9937,6.2219,6.4438,78800.0],["2020-08-13",6.4052,6.5403,6.1737,6.2702,42900.0],["2020-08-14",6.193,6.6078,6.0483,6.5789,36200.0],["2020-08-17",6.5017,6.6078,6.3859,6.5789,14900.0],["2020-08-18",6.5499,6.5692,6.1062,6.2219,36000.0],["2020-08-19",6.2316,6.5885,6.1834,6.5789,30600.0],["2020-08-20",6.7332,6.9261,6.1641,6.2219,25800.0],["2020-08-21",6.2123,6.2798,5.894,6.1641,47600.0],["2020-08-24",6.2702,6.5885,5.9518,6.3377,49000.0],["2020-08-25",6.357,6.357,5.9808,6.2509,27000.0],["2020-08-26",6.2702,6.3473,5.9808,6.029,75500.0],["2020-08-27",6.029,6.1158,5.9229,6.0387,99300.0],["2020-08-28",6.029,6.1834,6.0194,6.0194,21400.0],["2020-08-31",6.0772,6.0772,5.7879,5.8361,50900.0],["2020-09-01",5.7879,5.9518,5.73,5.9518,21900.0],["2020-09-02",6.0001,6.2123,5.8747,6.2123,14700.0],["2020-09-03",6.1255,6.3281,5.8457,5.9711,26200.0],["2020-09-04",5.9229,6.2219,5.7107,6.2219,30400.0],["2020-09-08",6.058,6.2991,5.6914,6.0194,29900.0],["2020-09-09",6.058,6.1834,5.8457,6.1834,29800.0],["2020-09-10",6.1255,6.5596,5.9808,6.2219,43200.0],["2020-09-11",6.1351,6.1351,5.6432,5.7879,48800.0],["2020-09-14",5.7975,5.7975,5.402,5.4599,48000.0],["2020-09-15",5.5081,5.5081,5.1415,5.2477,40600.0],["2020-09-16",5.3441,5.701,5.3441,5.5081,28100.0],["2020-09-17",5.4599,5.537,5.3827,5.4792,20100.0],["2020-09-18",5.4309,5.4309,5.2573,5.3827,30100.0],["2020-09-21",5.2669,5.3827,5.0837,5.2669,24000.0],["2020-09-22",5.2284,5.3248,4.939,5.0354,44200.0],["2020-09-23",5.0354,5.0354,4.8232,4.8232,36400.0],["2020-09-24",4.8618,5.0451,4.4952,4.5821,98200.0],["2020-09-25",4.5724,4.8714,4.5338,4.6882,62900.0],["2020-09-28",4.8329,5.1608,4.8329,5.1415,48300.0],["2020-09-29",4.9872,5.0547,4.6978,5.0451,65100.0],["2020-09-30",4.9776,5.0644,4.8329,4.8811,52000.0],["2020-10-01",4.8811,5.0065,4.7846,4.9968,46100.0],["2020-10-02",4.8136,4.9583,4.7846,4.91,21200.0],["2020-10-05",4.9679,5.6335,4.9679,5.5081,50300.0],["2020-10-06",5.4116,5.6046,5.1608,5.2091,15200.0],["2020-10-07",5.238,5.4406,5.0258,5.3152,21400.0],["2020-10-08",5.238,5.7782,5.238,5.7107,39400.0],["2020-10-09",5.6625,5.9036,5.3924,5.8554,26200.0],["2020-10-12",5.7107,5.8843,5.6721,5.7782,20800.0],["2020-10-13",5.7782,5.9133,5.6142,5.9133,13600.0],["2020-10-14",5.8168,6.0001,5.7396,5.8457,11500.0],["2020-10-15",5.7879,5.7879,5.4985,5.6914,12700.0],["2020-10-16",5.6432,5.6432,5.0644,5.5081,21600.0],["2020-10-19",5.402,5.4116,5.2862,5.2959,12400.0],["2020-10-20",5.73,5.73,5.2091,5.3345,13400.0],["2020-10-21",5.3055,5.3924,5.2091,5.3924,19800.0],["2020-10-22",5.2573,5.3248,5.2091,5.2091,14900.0],["2020-10-23",5.3924,5.3924,5.0644,5.1994,25900.0],["2020-10-26",5.074,5.1415,4.939,5.0258,20900.0],["2020-10-27",5.1223,5.1223,4.8039,4.939,80100.0],["2020-10-28",4.7943,5.074,4.7943,5.0644,16900.0],["2020-10-29",5.0644,5.1994,4.9872,5.1994,21900.0],["2020-10-30",5.1994,5.1994,4.8329,4.8811,23100.0],["2020-11-02",4.91,4.9776,4.7557,4.8039,51100.0],["2020-11-03",4.9197,5.2091,4.9197,5.1223,12900.0],["2020-11-04",5.1126,5.1126,4.8425,4.8425,23600.0],["2020-11-05",5.103,5.2573,4.9197,4.9197,24500.0],["2020-11-06",5.0161,5.2862,4.8907,4.9004,16400.0],["2020-11-09",5.2766,5.3055,4.8714,4.939,44800.0],["2020-11-10",4.9486,5.1898,4.775,5.074,62800.0],["2020-11-11",5.1705,5.3827,5.1223,5.2187,36000.0],["2020-11-12",5.2091,5.402,5.1223,5.2573,19600.0],["2020-11-13",5.2573,5.5756,5.2573,5.4406,36100.0],["2020-11-16",5.537,5.7879,5.4695,5.7203,86600.0],["2020-11-17",5.7107,5.7879,5.5081,5.5949,49300.0],["2020-11-18",5.566,5.7396,5.4502,5.5081,27600.0],["2020-11-19",5.4309,5.5756,5.2862,5.4792,27000.0],["2020-11-20",5.4116,5.6817,5.3827,5.6625,26000.0],["2020-11-23",5.6432,5.6528,5.4213,5.5853,33200.0],["2020-11-24",5.6432,6.6753,5.6432,6.6078,90500.0],["2020-11-25",6.5113,6.5113,5.9808,6.5017,43900.0],["2020-11-27",6.521,6.521,6.029,6.0869,24200.0],["2020-11-30",6.1255,6.1255,5.701,5.9325,64300.0],["2020-12-01",5.9229,6.2605,5.8457,6.2219,37800.0],["2020-12-02",6.2219,7.0322,6.1737,7.0322,35900.0],["2020-12-03",6.9165,7.0805,6.6078,6.8683,30400.0],["2020-12-04",6.8779,7.0998,6.82,6.9551,38000.0],["2020-12-07",7.0129,7.0129,6.8972,6.9165,25700.0],["2020-12-08",6.9261,7.1384,6.8972,6.984,22300.0],["2020-12-09",7.0419,7.0515,6.8972,6.9551,24000.0],["2020-12-10",6.9647,7.3699,6.8972,7.2831,72900.0],["2020-12-11",7.1866,7.2734,7.1287,7.2445,20300.0],["2020-12-14",7.2252,7.2734,7.1287,7.1962,11100.0],["2020-12-15",7.4085,7.4085,7.2348,7.2348,19300.0],["2020-12-16",7.2927,7.4181,7.2155,7.3409,49600.0],["2020-12-17",7.4277,7.4856,7.2252,7.476,51800.0],["2020-12-18",7.476,7.6882,7.447,7.5339,80600.0],["2020-12-21",7.4181,7.5917,7.3313,7.3988,20500.0],["2020-12-22",7.447,7.6207,6.9551,7.0901,65600.0],["2020-12-23",6.9647,7.148,6.9647,7.0901,21800.0],["2020-12-24",7.1191,7.1962,7.0901,7.1962,8000.0],["2020-12-28",7.2348,7.2638,7.0901,7.1962,20900.0],["2020-12-29",7.2155,7.4663,7.0901,7.3602,17100.0],["2020-12-30",7.2734,7.4374,7.2155,7.4374,36300.0],["2020-12-31",7.3699,7.8329,7.3699,7.5724,45500.0],["2021-01-04",7.7075,7.7075,7.3409,7.3795,23800.0],["2021-01-05",7.4277,8.6336,7.4277,8.5371,53800.0],["2021-01-06",8.6143,9.0194,8.5371,8.5371,46400.0],["2021-01-07",8.759,8.759,7.9776,8.0258,36500.0],["2021-01-08",8.1609,8.3538,7.8908,8.2766,42900.0],["2021-01-11",8.267,8.6239,8.267,8.6239,13500.0],["2021-01-12",8.5757,8.8458,8.2091,8.7204,26900.0],["2021-01-13",8.0933,9.3377,8.0933,9.3088,42200.0],["2021-01-14",9.2509,9.5017,8.9036,9.3667,50400.0],["2021-01-15",9.1641,9.1641,8.566,8.7879,51800.0],["2021-01-19",8.9037,9.1159,8.8265,8.9905,19400.0],["2021-01-20",9.0194,9.0387,8.8361,8.894,17700.0],["2021-01-21",8.9905,8.9905,8.4792,8.6721,32600.0],["2021-01-22",8.4792,8.6721,8.3152,8.6336,16000.0],["2021-01-25",8.6046,8.6335,8.2959,8.4889,9800.0],["2021-01-26",8.4792,8.8747,8.3056,8.8747,12200.0],["2021-01-27",8.6239,8.6721,7.939,8.1512,27200.0],["2021-01-28",8.3056,8.9133,8.2188,8.6914,22100.0],["2021-01-29",7.9679,8.3538,7.939,8.0065,30700.0],["2021-02-01",8.0162,8.1995,7.5821,7.5821,54900.0],["2021-02-02",7.7171,7.9004,7.6689,7.9004,18600.0],["2021-02-03",7.9004,8.6239,7.8232,8.3345,43100.0],["2021-02-04",8.4117,8.5467,8.2959,8.3152,8700.0],["2021-02-05",8.3634,8.3634,8.2188,8.2766,7700.0],["2021-02-08",8.2959,8.4889,8.2959,8.4503,27500.0],["2021-02-09",8.3442,8.4792,8.3345,8.3924,5800.0],["2021-02-10",8.402,8.4696,8.2959,8.3924,15300.0],["2021-02-11",8.402,8.5467,8.3152,8.431,16300.0],["2021-02-12",8.3538,8.5371,8.2959,8.4406,10800.0],["2021-02-16",8.6335,8.6335,8.3056,8.566,7600.0],["2021-02-17",8.5274,8.6046,8.1995,8.1995,5300.0],["2021-02-18",8.2091,8.4792,8.0065,8.0644,21700.0],["2021-02-19",8.0548,8.238,8.0451,8.1512,6800.0],["2021-02-22",8.2959,8.3538,8.2188,8.2477,10100.0],["2021-02-23",8.2766,8.2766,7.775,7.8425,39800.0],["2021-02-24",8.0162,8.2188,7.8425,7.8618,10800.0],["2021-02-25",7.939,8.1512,7.8425,7.9583,15700.0],["2021-02-26",7.9872,8.1319,7.9101,7.9776,4900.0],["2021-03-01",8.0933,8.3056,8.0548,8.2477,22700.0],["2021-03-02",8.2573,8.4696,8.238,8.3924,26700.0],["2021-03-03",8.4117,8.4213,8.2959,8.3442,10400.0],["2021-03-04",8.2863,8.2863,7.9197,8.103,92700.0],["2021-03-05",8.2477,8.3827,7.8425,7.939,18700.0],["2021-03-08",8.0065,8.3249,8.0065,8.2573,9100.0],["2021-03-09",8.6818,8.7782,8.2573,8.6818,32500.0],["2021-03-10",8.7011,8.7782,8.6914,8.73,17000.0],["2021-03-11",8.7782,9.4921,8.7686,9.386,55600.0],["2021-03-12",9.4728,9.4728,9.0773,9.1641,17400.0],["2021-03-15",9.2509,9.357,8.9229,9.2123,33100.0],["2021-03-16",9.2316,9.6368,9.1834,9.4921,35700.0],["2021-03-17",9.3474,9.7332,9.3474,9.55,34600.0],["2021-03-18",9.55,9.984,9.4149,9.55,348400.0],["2021-03-19",9.6368,9.6947,9.3474,9.4728,60400.0],["2021-03-22",9.4438,9.9551,9.4438,9.7718,14600.0],["2021-03-23",9.7718,9.7718,9.0676,9.1545,22200.0],["2021-03-24",9.2509,9.6368,8.595,8.6432,23400.0],["2021-03-25",8.5371,8.6432,8.3442,8.5178,25700.0],["2021-03-26",9.1448,9.1448,8.3538,8.7107,59700.0],["2021-03-29",8.7879,9.0483,8.4792,8.7204,20300.0],["2021-03-30",8.8265,9.0194,8.5178,8.8361,14100.0],["2021-03-31",8.7782,9.2799,8.7107,9.222,30500.0],["2021-04-01",9.222,9.4438,8.9615,9.4246,5900.0],["2021-04-05",9.4438,10.0516,9.357,9.9937,42200.0],["2021-04-06",10.0226,10.0709,9.7429,9.8683,30800.0],["2021-04-07",9.7332,9.9262,9.55,9.7911,21700.0],["2021-04-08",9.6657,9.8876,9.6271,9.8394,18300.0],["2021-04-09",9.5596,9.8104,9.4824,9.6368,40900.0],["2021-04-12",9.7236,9.7236,9.521,9.521,12600.0],["2021-04-13",9.5885,9.7622,9.2606,9.5403,33300.0],["2021-04-14",9.5789,9.8394,9.5789,9.8297,9000.0],["2021-04-15",9.9069,10.1095,9.8394,9.8876,47600.0],["2021-04-16",10.0612,10.0612,9.7236,9.8876,10700.0],["2021-04-19",9.8876,9.8876,9.4246,9.6561,9500.0],["2021-04-20",9.55,9.7718,9.4438,9.4438,12200.0],["2021-04-21",9.5885,9.5982,9.193,9.5982,23500.0],["2021-04-22",9.55,10.1095,9.3088,9.685,17000.0],["2021-04-23",9.8683,9.8876,9.521,9.7332,2800.0],["2021-04-26",10.0323,10.0323,9.5885,9.6464,13500.0],["2021-04-27",9.6561,9.8876,9.6464,9.7332,6800.0],["2021-04-28",9.6271,9.7525,9.3184,9.4728,6400.0],["2021-04-29",9.3763,9.7429,9.3763,9.6657,13400.0],["2021-04-30",10.1384,10.4953,9.7429,10.177,28800.0],["2021-05-03",10.6111,11.5757,10.0323,11.4503,65500.0],["2021-05-04",11.7108,11.923,10.5532,11.4117,41100.0],["2021-05-05",11.8651,11.9133,11.1706,11.7301,12300.0],["2021-05-06",11.5757,12.3185,11.5275,11.8844,23200.0],["2021-05-07",12.4632,12.4632,11.9616,12.2992,22700.0],["2021-05-10",12.0677,12.4728,12.0677,12.1063,22600.0],["2021-05-11",12.1063,12.4728,11.9326,12.4632,20400.0],["2021-05-12",12.4535,12.5307,12.1256,12.3571,24000.0],["2021-05-13",12.7815,13.2156,12.4439,12.6272,51600.0],["2021-05-14",12.6368,13.0323,12.6272,12.9069,20500.0],["2021-05-17",12.9069,13.7076,12.7815,13.6883,29400.0],["2021-05-18",13.8137,14.3153,13.7462,14.0838,32100.0],["2021-05-19",14.0934,14.0934,13.4471,13.64,19800.0],["2021-05-20",13.5339,13.5339,13.2349,13.3699,10400.0],["2021-05-21",13.3892,13.6111,13.2445,13.2735,11300.0],["2021-05-24",13.2831,13.7172,13.0227,13.2735,16200.0],["2021-05-25",13.2735,13.4761,12.4439,12.4535,53700.0],["2021-05-26",12.4342,13.6304,12.0484,12.9744,32300.0],["2021-05-27",12.8973,13.7462,12.8973,13.3314,10400.0],["2021-05-28",13.3796,13.3796,13.0709,13.2928,4800.0],["2021-06-01",13.4278,13.8909,13.4278,13.6979,13300.0],["2021-06-02",13.7269,14.2092,13.7269,14.1899,23900.0],["2021-06-03",13.9873,14.2092,13.9873,14.2092,4100.0],["2021-06-04",14.2188,14.2188,13.5629,13.5822,7900.0],["2021-06-07",13.3989,13.7172,12.3281,13.4664,7000.0],["2021-06-08",13.4278,13.6497,13.2638,13.3796,23800.0],["2021-06-09",13.4085,13.64,13.3121,13.3603,13000.0],["2021-06-10",13.3989,13.6304,12.9841,13.1191,12200.0],["2021-06-11",13.1191,13.64,13.1191,13.5146,30600.0],["2021-06-14",13.4182,13.5146,13.341,13.4568,19200.0],["2021-06-15",13.4085,13.4857,13.3603,13.3699,10100.0],["2021-06-16",13.3699,13.3699,12.9069,13.3603,25700.0],["2021-06-17",13.177,13.3603,12.4535,12.6175,18100.0],["2021-06-18",12.4535,13.1191,11.8651,12.3667,35600.0],["2021-06-21",12.3474,13.1674,11.3924,13.0323,21300.0],["2021-06-22",13.0998,13.7269,12.6947,13.7269,17400.0],["2021-06-23",13.64,14.1802,12.8201,13.9391,29200.0],["2021-06-24",14.1224,14.4503,13.8716,14.4503,30600.0],["2021-06-25",14.3732,14.4889,14.0355,14.1224,24100.0],["2021-06-28",14.0163,14.0163,13.2445,13.4182,26400.0],["2021-06-29",13.997,13.997,12.9937,13.3989,32700.0],["2021-06-30",13.968,13.9777,13.4182,13.7269,24600.0],["2021-07-01",13.7462,13.9777,13.4182,13.8619,16800.0],["2021-07-02",13.9101,14.4696,13.8523,14.2285,50600.0],["2021-07-06",14.4118,14.9134,13.8426,14.4696,83200.0],["2021-07-07",14.5661,14.6433,13.9487,14.3539,21000.0],["2021-07-08",13.968,14.4696,13.968,14.4118,27800.0],["2021-07-09",14.46,14.46,13.9391,13.9391,10100.0],["2021-07-12",13.997,14.2285,13.64,14.2188,21500.0],["2021-07-13",14.4696,14.4696,13.6111,13.8812,16800.0],["2021-07-14",13.8619,14.132,13.64,13.7558,14900.0],["2021-07-15",13.7172,14.1995,13.5243,13.5339,11800.0],["2021-07-16",13.7269,14.1127,13.3217,13.3506,19500.0],["2021-07-19",13.2735,13.2735,12.5886,12.6465,26700.0],["2021-07-20",12.5403,14.3442,12.5403,13.4182,44500.0],["2021-07-21",13.5918,14.2767,13.5918,13.997,12900.0],["2021-07-22",14.0163,14.3249,13.669,14.1802,13100.0],["2021-07-23",14.0355,14.2478,13.7654,14.0163,6800.0],["2021-07-26",13.9391,14.4503,13.4857,14.0259,19300.0],["2021-07-27",14.0163,14.132,13.9391,13.9391,14800.0],["2021-07-28",14.0741,14.1995,13.4568,13.8716,14800.0],["2021-07-29",14.0838,14.3249,14.0259,14.1802,9900.0],["2021-07-30",14.0741,14.3249,13.9391,14.1995,12600.0],["2021-08-02",14.132,14.3153,13.505,14.1224,3900.0],["2021-08-03",14.0645,14.2671,13.9873,14.132,32900.0],["2021-08-04",14.0163,15.6272,14.0163,15.1449,70300.0],["2021-08-05",15.2413,15.415,14.759,15.0581,31700.0],["2021-08-06",14.9809,14.9809,12.6561,14.0355,43200.0],["2021-08-09",14.0934,15.415,14.0548,14.3056,18100.0],["2021-08-10",14.2285,14.4696,14.0355,14.2767,10200.0],["2021-08-11",14.1899,14.5082,14.132,14.3056,27300.0],["2021-08-12",14.2767,14.2767,13.6979,13.6979,21200.0],["2021-08-13",12.9744,13.2445,12.9744,13.1191,35800.0],["2021-08-16",13.1867,13.2542,12.878,13.0516,12100.0],["2021-08-17",13.0227,13.4953,12.7333,12.878,28800.0],["2021-08-18",12.878,13.3024,12.878,13.1191,27700.0],["2021-08-19",13.0227,13.0902,12.4921,12.6272,18800.0],["2021-08-20",12.4921,12.6272,11.5757,12.1063,7500.0],["2021-08-23",12.058,12.9359,11.9905,12.6272,18800.0],["2021-08-24",12.6175,12.714,12.1641,12.55,15800.0],["2021-08-25",12.6368,13.4664,11.6818,11.6818,11100.0],["2021-08-26",11.8555,12.4053,11.8555,12.1159,35900.0],["2021-08-27",11.9712,12.1738,10.7654,11.0066,25800.0],["2021-08-30",11.4503,12.0484,10.6111,11.7783,17000.0],["2021-08-31",11.9133,12.2895,11.7108,12.058,24800.0],["2021-09-01",11.894,12.2027,11.4214,12.1641,19300.0],["2021-09-02",12.087,12.2703,11.3345,11.6239,10900.0],["2021-09-03",11.7686,12.0002,11.4117,11.6336,23600.0],["2021-09-07",11.8747,11.9423,11.3731,11.7204,13900.0],["2021-09-08",11.5854,11.6432,10.8136,10.968,25800.0],["2021-09-09",11.0741,11.0741,10.6786,10.9487,6700.0],["2021-09-10",11.0548,11.3056,10.8715,11.3056,22300.0],["2021-09-13",11.3056,11.3056,10.7365,10.968,7400.0],["2021-09-14",11.0452,11.0452,10.5146,10.9005,12900.0],["2021-09-15",11.0452,11.5757,10.8619,10.9873,6200.0],["2021-09-16",10.8522,10.8522,10.2927,10.5532,10700.0],["2021-09-17",10.2252,10.6111,9.7429,10.0516,47000.0],["2021-09-20",9.2895,9.9455,9.0676,9.9262,18500.0],["2021-09-21",9.9937,10.013,9.7043,9.8394,1800.0],["2021-09-22",10.0998,10.1287,9.9262,10.1287,3200.0],["2021-09-23",10.3892,10.5628,9.9262,10.2445,21400.0],["2021-09-24",10.2734,10.7172,10.2349,10.5146,43200.0],["2021-09-27",10.4471,10.5435,10.1287,10.2831,15500.0],["2021-09-28",10.2831,10.2927,9.6561,9.8683,12200.0],["2021-09-29",9.9744,10.2156,9.8104,9.8779,4100.0],["2021-09-30",10.0323,10.4953,9.8394,10.2831,20500.0],["2021-10-01",10.2252,10.4471,10.2252,10.4471,3100.0],["2021-10-04",10.4471,10.6111,10.3024,10.3988,9900.0],["2021-10-05",10.6111,10.7654,10.1095,10.3892,18300.0],["2021-10-06",10.2638,10.6014,10.148,10.5725,9700.0],["2021-10-07",10.5918,10.7654,10.5146,10.5628,30000.0],["2021-10-08",10.6111,10.804,10.6111,10.7847,7600.0],["2021-10-11",10.7558,10.8233,10.7558,10.7943,8400.0],["2021-10-12",10.7654,10.8329,10.7172,10.7654,3300.0],["2021-10-13",10.7365,10.804,10.6304,10.7075,4300.0],["2021-10-14",10.7558,10.8329,10.6111,10.8329,7900.0],["2021-10-15",10.8136,10.9294,10.7654,10.8619,2600.0],["2021-10-18",10.8522,11.1609,10.7075,10.7172,24900.0],["2021-10-19",10.7172,11.0741,10.6497,10.9873,16400.0],["2021-10-20",10.9487,11.2381,10.9487,11.1513,3000.0],["2021-10-21",11.2188,11.7686,11.2091,11.7686,14300.0],["2021-10-22",11.1416,11.7686,11.1416,11.5661,6100.0],["2021-10-25",11.46,11.7686,11.2863,11.5468,4300.0],["2021-10-26",11.5564,12.4921,11.4792,12.058,6300.0],["2021-10-27",11.8362,12.0098,11.8265,11.8844,5000.0],["2021-10-28",11.8362,12.7622,11.7879,12.1545,45500.0],["2021-10-29",12.3474,13.505,12.3474,13.0998,43200.0],["2021-11-01",13.2638,13.5146,12.9069,13.0709,21800.0],["2021-11-02",12.7429,13.4471,12.5789,12.9069,13700.0],["2021-11-03",12.9841,12.9841,11.5757,11.9133,33100.0],["2021-11-04",11.7879,12.8973,11.7686,12.8973,44000.0],["2021-11-05",12.9262,12.9744,11.6336,12.5114,22400.0],["2021-11-08",12.5404,13.1963,12.5404,12.878,24300.0],["2021-11-09",12.8394,12.8394,12.5404,12.5404,2100.0],["2021-11-10",12.7043,12.7043,12.4246,12.4246,1300.0],["2021-11-11",12.4535,12.5114,12.3764,12.5114,1200.0],["2021-11-12",12.5211,12.878,12.5211,12.6658,3900.0],["2021-11-15",12.5307,12.9262,12.2317,12.9262,11700.0],["2021-11-16",12.7912,12.9262,12.2703,12.4342,9800.0],["2021-11-17",12.2992,13.2349,12.1545,12.9262,12300.0],["2021-11-18",12.8587,12.8587,12.1641,12.7236,4700.0],["2021-11-19",11.9712,12.7815,11.8651,12.7815,11100.0],["2021-11-22",12.8297,12.9262,12.2895,12.5404,22300.0],["2021-11-23",12.5018,12.7622,11.3924,11.8072,18300.0],["2021-11-24",11.9133,12.5693,11.3635,11.8844,19800.0],["2021-11-26",11.6046,12.0002,11.1223,12.0002,13800.0],["2021-11-29",12.0001,12.3281,10.8233,12.1256,11600.0],["2021-11-30",11.5564,12.5211,11.296,11.5564,42600.0],["2021-12-01",11.7108,12.5307,11.0162,11.7879,5400.0],["2021-12-02",11.595,11.7011,11.2477,11.7011,6300.0],["2021-12-03",11.8362,12.4149,11.3345,12.1545,9600.0],["2021-12-06",12.1545,12.4921,11.2477,12.251,19200.0],["2021-12-07",12.4246,12.4246,11.8169,11.9133,8100.0],["2021-12-08",12.1159,12.1448,11.5082,12.058,4800.0],["2021-12-09",11.8169,12.058,11.595,11.8362,11000.0],["2021-12-10",11.8747,12.1256,11.4696,11.7397,6400.0],["2021-12-13",11.6722,11.8169,11.2381,11.2381,13500.0],["2021-12-14",11.3538,11.3538,10.939,11.132,2600.0],["2021-12-15",11.0162,11.3924,10.7461,10.7461,13200.0],["2021-12-16",10.804,10.9005,10.2349,10.6111,13300.0],["2021-12-17",9.8972,10.3892,9.222,10.1384,12500.0],["2021-12-20",10.148,10.6111,9.6464,10.5628,44500.0],["2021-12-21",10.7172,10.9487,10.7172,10.9005,13400.0],["2021-12-22",11.0934,11.2863,10.7172,10.9101,13500.0],["2021-12-23",11.3249,11.3249,10.7172,10.8136,13800.0],["2021-12-27",10.9487,11.3345,10.7172,10.939,3700.0],["2021-12-28",10.7847,10.9583,10.7172,10.9583,4800.0],["2021-12-29",10.7751,11.1513,10.7751,10.804,4200.0],["2021-12-30",10.7943,10.7943,10.3024,10.5435,11100.0],["2021-12-31",10.804,10.804,10.2445,10.5725,15100.0],["2022-01-03",10.6111,10.7558,10.6111,10.6882,4800.0],["2022-01-04",10.7558,11.296,10.7558,11.0066,8400.0],["2022-01-05",10.939,11.132,10.8522,10.8619,7200.0],["2022-01-06",10.968,11.3153,10.968,11.1416,2400.0],["2022-01-07",11.1127,11.296,10.7751,11.0452,10000.0],["2022-01-10",11.0452,11.6722,10.9776,11.5661,43700.0],["2022-01-11",11.7686,12.0966,11.6818,12.087,24200.0],["2022-01-12",12.1545,12.3667,12.058,12.1545,12000.0],["2022-01-13",12.2992,12.4921,12.251,12.3474,15600.0],["2022-01-14",12.251,12.3378,11.9809,12.0098,5600.0],["2022-01-18",11.9616,11.9905,11.1995,11.1995,11700.0],["2022-01-19",11.3056,11.3056,10.9005,11.2863,5300.0],["2022-01-20",11.1899,11.3249,10.968,11.2767,5800.0],["2022-01-21",11.0548,11.1127,10.7461,10.7461,13000.0],["2022-01-24",10.6593,10.6593,10.0805,10.2734,11200.0],["2022-01-25",10.2927,10.4181,10.1673,10.4085,6300.0],["2022-01-26",10.64,10.7075,10.3699,10.7075,7800.0],["2022-01-27",10.8426,10.8426,10.2734,10.4374,6900.0],["2022-01-28",10.2734,10.8908,10.2734,10.8426,5000.0],["2022-01-31",10.8329,11.2767,10.6111,11.2767,10700.0],["2022-02-01",11.1223,11.5757,10.8908,11.5757,10700.0],["2022-02-02",11.5757,12.5404,11.0934,12.5404,19700.0],["2022-02-03",12.1738,12.3474,11.3538,12.1159,38100.0],["2022-02-04",12.1545,12.1545,11.8265,12.058,6400.0],["2022-02-07",11.9905,11.9905,11.923,11.923,1300.0],["2022-02-08",11.3828,11.6239,11.0066,11.0066,12500.0],["2022-02-09",11.3635,11.4117,10.9005,11.2863,11200.0],["2022-02-10",11.1899,11.5661,10.7943,11.431,5700.0],["2022-02-11",11.5661,11.6239,11.2863,11.5275,4300.0],["2022-02-14",11.1802,11.6143,11.1802,11.2477,3600.0],["2022-02-15",11.4214,11.595,11.4214,11.5757,1600.0],["2022-02-16",11.4021,12.2799,11.4021,11.9616,2000.0],["2022-02-17",11.8651,12.5403,11.7686,12.058,17800.0],["2022-02-18",12.058,12.058,11.7686,11.9905,3800.0],["2022-02-22",11.9616,11.9616,11.46,11.46,4500.0],["2022-02-23",11.6915,11.7493,11.2863,11.5661,8100.0],["2022-02-24",11.1416,11.759,10.7461,11.3249,14300.0],["2022-02-25",11.3442,11.7879,11.3442,11.3442,2900.0],["2022-02-28",11.6143,11.6239,11.2091,11.4792,5100.0],["2022-03-01",11.267,11.8169,11.2574,11.5275,5900.0],["2022-03-02",11.5757,12.2027,11.5371,11.7686,32700.0],["2022-03-03",11.9712,12.4825,11.8169,12.1834,21200.0],["2022-03-04",12.2413,12.5307,11.9616,12.5307,17100.0],["2022-03-07",12.251,13.1674,12.251,12.55,42900.0],["2022-03-08",12.4728,13.177,12.4728,12.7526,16400.0],["2022-03-09",12.9455,14.0645,12.9455,13.8426,37600.0],["2022-03-10",13.7944,14.1224,13.6497,14.0838,21700.0],["2022-03-11",13.7654,14.2381,13.7654,14.1224,20900.0],["2022-03-14",14.0838,14.8073,13.6979,14.1513,20300.0],["2022-03-15",14.3539,14.8844,14.0645,14.3635,46700.0],["2022-03-16",14.5565,14.6336,13.997,14.4986,37400.0],["2022-03-17",14.5082,14.9423,14.2092,14.6819,58200.0],["2022-03-18",14.8169,16.206,14.759,16.206,72500.0],["2022-03-21",16.206,17.0549,16.1192,17.0549,111600.0],["2022-03-22",16.9488,17.5372,16.3989,16.9295,97100.0],["2022-03-23",17.0066,17.5179,16.2253,17.3636,40700.0],["2022-03-24",17.2671,17.5565,16.5436,17.3732,41900.0],["2022-03-25",17.3346,17.3443,16.8812,16.9777,14000.0],["2022-03-28",17.1417,17.1417,16.1578,16.3603,38100.0],["2022-03-29",16.2735,16.7848,16.1481,16.505,26800.0],["2022-03-30",16.5533,17.0066,16.1095,16.2735,14000.0],["2022-03-31",16.206,16.3893,15.9166,16.0516,14100.0],["2022-04-01",16.206,16.5726,15.6851,15.9359,19100.0],["2022-04-04",16.505,16.505,15.2317,15.3475,15200.0],["2022-04-05",15.3668,16.0517,15.2896,15.7237,17900.0],["2022-04-06",15.5404,15.579,14.4696,14.5661,17900.0],["2022-04-07",14.5661,15.1738,13.9391,14.952,30800.0],["2022-04-08",14.952,15.3475,14.1609,15.0484,23200.0],["2022-04-11",14.7397,14.8651,13.2156,13.7847,28700.0],["2022-04-12",13.7944,14.8555,13.7944,14.0838,31200.0],["2022-04-13",13.9584,14.8651,13.6883,14.0066,18900.0],["2022-04-14",13.8716,14.8073,13.8426,14.2864,15800.0],["2022-04-18",14.4986,14.4986,13.9005,13.9005,4100.0],["2022-04-19",13.9005,14.4118,13.6786,14.1706,6200.0],["2022-04-20",14.3732,15.2317,14.0355,15.1449,13100.0],["2022-04-21",15.0291,15.6947,14.9134,15.3378,11700.0],["2022-04-22",15.0195,15.2703,14.1031,15.0195,10900.0],["2022-04-25",14.7494,14.7494,13.6497,13.8909,51800.0],["2022-04-26",13.9873,14.5757,13.6593,13.6593,11800.0],["2022-04-27",13.8716,14.1031,13.7462,13.7462,4200.0],["2022-04-28",13.8908,14.1899,13.6593,13.7558,7200.0],["2022-04-29",13.7944,13.9873,12.8297,13.4953,21700.0],["2022-05-02",13.2156,13.8137,13.0709,13.8137,11100.0],["2022-05-03",13.9005,14.7976,13.5436,14.4118,14400.0],["2022-05-04",14.5854,15.3378,14.5468,14.952,6400.0],["2022-05-05",14.9423,14.9423,13.6497,13.8909,7700.0],["2022-05-06",13.7654,13.7654,12.878,13.0998,9900.0],["2022-05-09",13.0806,13.6015,12.9262,13.3217,4600.0],["2022-05-10",13.2638,13.669,11.6046,12.4149,25800.0],["2022-05-11",12.4439,12.685,11.7301,12.3281,5700.0],["2022-05-12",11.8555,12.5307,11.7976,12.4825,3200.0],["2022-05-13",12.6175,13.0323,12.6175,12.7622,2700.0],["2022-05-16",12.9262,13.2542,12.9262,13.0227,8900.0],["2022-05-17",12.9166,13.2349,12.9166,12.9937,3400.0],["2022-05-18",13.0323,13.0323,12.058,12.1738,5700.0],["2022-05-19",12.2799,12.3185,11.894,12.0098,4800.0],["2022-05-20",12.0098,12.1063,10.7558,10.8522,32900.0],["2022-05-23",10.8522,11.0259,10.2831,10.5242,13600.0],["2022-05-24",10.5628,10.5628,9.4824,9.7815,24500.0],["2022-05-25",9.6947,9.8008,9.5307,9.5885,21900.0],["2022-05-26",9.7236,9.9358,9.6368,9.7429,23800.0],["2022-05-27",9.8876,10.2638,9.8201,9.984,17500.0],["2022-05-31",10.3699,10.5146,9.6464,9.6464,14000.0],["2022-06-01",10.1095,10.1287,9.5307,9.685,25900.0],["2022-06-02",9.4921,9.7429,9.4921,9.6657,9000.0],["2022-06-03",9.521,9.5982,9.5017,9.55,6000.0],["2022-06-06",9.6464,9.7622,9.5789,9.6464,9400.0],["2022-06-07",9.6561,9.7236,9.6175,9.6561,11500.0],["2022-06-08",9.6464,9.7429,9.5982,9.7043,8700.0],["2022-06-09",9.685,9.7139,9.5017,9.5114,15700.0],["2022-06-10",9.5017,9.5114,8.7782,8.8554,18900.0],["2022-06-13",8.759,8.759,8.1995,8.3827,14500.0],["2022-06-14",8.5081,9.4438,8.4985,8.5853,31100.0],["2022-06-15",8.7397,9.3474,8.7397,9.1159,12800.0],["2022-06-16",8.8844,8.9229,8.3538,8.4117,27800.0],["2022-06-17",8.3924,8.6528,8.0548,8.1995,16300.0],["2022-06-21",8.3056,8.6528,8.2573,8.3634,10700.0],["2022-06-22",8.3152,8.3827,8.0548,8.3056,6900.0],["2022-06-23",8.2477,8.5081,8.1995,8.2284,12400.0],["2022-06-24",8.7397,8.7879,8.2284,8.5467,8000.0],["2022-06-27",8.6818,9.0098,8.6818,8.9808,8500.0],["2022-06-28",9.0098,9.4438,8.8265,8.8265,7400.0],["2022-06-29",8.6818,9.0001,8.6818,8.6818,9200.0],["2022-06-30",8.6818,8.7975,8.6818,8.7397,19900.0],["2022-07-01",8.6818,9.0483,8.4985,8.6143,30200.0],["2022-07-05",8.6239,8.6239,8.2863,8.3538,21400.0],["2022-07-06",8.4599,8.5467,8.2284,8.2284,14500.0],["2022-07-07",8.2477,8.2863,7.7268,7.8136,27600.0],["2022-07-08",7.7461,8.0162,7.6882,7.9004,21800.0],["2022-07-11",7.7654,8.238,7.7654,7.9583,26200.0],["2022-07-12",7.9294,8.1512,7.8232,7.8232,11600.0],["2022-07-13",7.6786,7.9872,7.6786,7.775,14800.0],["2022-07-14",7.7654,7.939,7.7268,7.7943,12400.0],["2022-07-15",7.775,7.775,7.6303,7.6978,22000.0],["2022-07-18",7.7171,7.804,7.7171,7.7268,17700.0],["2022-07-19",7.7364,7.804,7.7364,7.7364,6200.0],["2022-07-20",7.7268,7.8329,7.7268,7.7364,4000.0],["2022-07-21",7.6593,7.8425,7.6593,7.8425,10700.0],["2022-07-22",8.0065,8.0837,7.7943,8.0162,12300.0],["2022-07-25",7.7461,8.0934,7.7461,7.8715,10100.0],["2022-07-26",7.8811,7.9101,7.8232,7.8522,3800.0],["2022-07-27",7.8233,8.267,7.8233,8.267,5900.0],["2022-07-28",8.103,8.3731,7.939,8.1705,9600.0],["2022-07-29",8.1609,8.7975,8.1609,8.5274,8300.0],["2022-08-01",8.5853,9.1159,8.5371,8.7107,17300.0],["2022-08-02",8.8168,8.8265,8.6818,8.6818,7500.0],["2022-08-03",8.9712,9.0676,8.7204,8.7397,7100.0],["2022-08-04",8.7493,8.8361,8.1995,8.267,7600.0],["2022-08-05",8.402,9.0001,8.2091,8.7782,13400.0],["2022-08-08",9.0966,9.386,8.9422,9.2509,5500.0],["2022-08-09",9.2123,9.2702,8.7107,9.0773,9500.0],["2022-08-10",9.4535,9.5403,9.2027,9.4535,4200.0],["2022-08-11",9.6561,9.9455,9.5403,9.8297,7000.0],["2022-08-12",9.5596,10.1287,9.5596,10.1191,12400.0],["2022-08-15",10.1191,10.7461,10.1191,10.5725,8400.0],["2022-08-16",10.6111,10.6304,10.2252,10.2252,12000.0],["2022-08-17",10.3217,10.4181,9.5307,9.7429,11600.0],["2022-08-18",9.7911,10.1095,9.6947,9.9937,7000.0],["2022-08-19",10.1287,10.1287,9.6368,9.6368,6600.0],["2022-08-22",9.4535,9.4535,8.6818,8.6914,22600.0],["2022-08-23",8.6625,8.9229,8.6432,8.7686,4900.0],["2022-08-24",8.7782,8.8072,8.6914,8.7107,5600.0],["2022-08-25",8.7397,9.058,8.7011,8.9326,10800.0],["2022-08-26",8.9712,9.1255,8.6914,8.9905,6600.0],["2022-08-29",9.0194,9.0194,8.7107,8.7107,3900.0],["2022-08-30",8.9712,8.9712,8.7204,8.8844,3700.0],["2022-08-31",9.1448,9.1448,8.7204,8.9712,8400.0],["2022-09-01",10.7558,11.1802,10.1577,11.1802,54300.0],["2022-09-02",11.1706,12.058,10.9198,11.4696,31400.0],["2022-09-06",11.6818,11.8169,10.5725,10.804,31900.0],["2022-09-07",11.0934,11.5275,10.8426,11.3153,11500.0],["2022-09-08",11.132,12.9262,11.103,12.5307,29000.0],["2022-09-09",12.5018,13.3121,12.0677,13.2928,34800.0],["2022-09-12",13.4182,13.9487,12.2027,12.2027,39500.0],["2022-09-13",11.8747,12.0002,10.7558,11.0741,22700.0],["2022-09-14",10.9198,11.5757,10.6207,11.0452,10900.0],["2022-09-15",11.0548,11.7879,11.0548,11.6336,7800.0],["2022-09-16",10.5435,12.5789,10.4471,12.5789,20100.0],["2022-09-19",12.2606,12.2606,10.9294,11.5757,18900.0],["2022-09-20",11.5757,11.5757,11.1223,11.3635,5900.0],["2022-09-21",11.4792,11.5275,10.2349,10.5532,12000.0],["2022-09-22",10.7365,10.8329,10.4471,10.5146,2400.0],["2022-09-23",10.4664,10.5725,10.1095,10.4278,15400.0],["2022-09-26",10.1095,10.505,10.1095,10.2734,2500.0],["2022-09-27",10.4181,10.5821,10.148,10.148,4600.0],["2022-09-28",10.5821,11.3345,10.5339,10.7075,21600.0],["2022-09-29",10.7365,11.5661,10.3699,11.5661,12800.0],["2022-09-30",11.5757,11.9423,11.0644,11.0644,14100.0],["2022-10-03",11.0548,11.1995,10.7654,11.1706,24000.0],["2022-10-04",11.923,11.923,11.2767,11.2767,10100.0],["2022-10-05",11.1995,11.267,10.6786,10.8233,14700.0],["2022-10-06",10.3892,10.6304,10.1384,10.4085,10800.0],["2022-10-07",10.1673,10.177,9.7525,9.984,12300.0],["2022-10-10",10.1287,10.5628,9.8394,10.0323,12100.0],["2022-10-11",10.0805,10.3217,9.8008,9.8008,9500.0],["2022-10-12",9.9358,10.1287,9.6947,10.1287,11500.0],["2022-10-13",9.8297,10.476,9.8297,10.4567,4500.0],["2022-10-14",10.4374,11.4407,10.2831,10.4664,6300.0],["2022-10-17",10.5821,11.0452,10.3217,10.3313,6700.0],["2022-10-18",10.6014,10.804,10.3603,10.5821,2500.0],["2022-10-19",10.5435,10.804,10.4471,10.4857,3500.0],["2022-10-20",10.5821,10.9005,10.3603,10.6014,5400.0],["2022-10-21",10.64,10.9005,10.5146,10.5146,3400.0],["2022-10-24",10.5628,11.0355,10.4857,10.6786,19200.0],["2022-10-25",10.804,11.0452,10.7558,11.0259,22100.0],["2022-10-26",11.1416,12.4728,11.1416,12.0677,29200.0],["2022-10-27",12.058,12.7429,12.058,12.3474,9700.0],["2022-10-28",12.5307,12.5886,12.2703,12.5307,17200.0],["2022-10-31",12.5307,13.2831,12.5307,12.55,16500.0],["2022-11-01",12.6465,12.9359,12.3474,12.3764,9700.0],["2022-11-02",12.3764,12.7815,12.3474,12.7622,15400.0],["2022-11-03",12.3474,12.6368,12.1545,12.1545,11800.0],["2022-11-04",11.5757,11.7204,10.6304,10.6304,18200.0],["2022-11-07",10.2445,10.6207,9.8201,9.9069,22600.0],["2022-11-08",9.8972,10.0323,9.7718,9.8972,17300.0],["2022-11-09",9.8972,9.984,9.7718,9.7718,12800.0],["2022-11-10",10.0033,10.2831,9.7718,10.148,15000.0],["2022-11-11",10.2734,10.5628,10.2734,10.3217,9600.0],["2022-11-14",10.2927,10.5146,10.2734,10.3603,4300.0],["2022-11-15",10.5242,10.5242,10.3699,10.3796,1900.0],["2022-11-16",10.5339,10.6014,10.0033,10.0033,24000.0],["2022-11-17",9.849,10.3217,9.1641,9.6657,30100.0],["2022-11-18",9.8394,9.8394,9.6271,9.6947,4500.0],["2022-11-21",9.849,9.849,9.4053,9.4246,26900.0],["2022-11-22",9.7525,9.7525,9.3088,9.4631,11900.0],["2022-11-23",9.4535,10.1191,9.4535,9.9262,4100.0],["2022-11-25",9.6368,9.7911,9.6368,9.7429,2600.0],["2022-11-28",9.6561,9.7429,9.6561,9.6947,14500.0],["2022-11-29",9.7815,9.7815,9.6561,9.7139,5700.0],["2022-11-30",9.7622,10.3796,9.7622,10.2927,32300.0],["2022-12-01",10.4567,11.3345,10.3217,10.7461,28300.0],["2022-12-02",10.6207,10.9583,10.6111,10.804,7700.0],["2022-12-05",10.3988,10.6111,10.3892,10.6111,1700.0],["2022-12-06",10.476,10.476,10.312,10.4374,2300.0],["2022-12-07",10.0033,10.1866,9.8201,10.177,6700.0],["2022-12-08",10.1191,10.3217,9.9069,10.0226,12700.0],["2022-12-09",9.8876,10.1577,9.6754,9.9648,5800.0],["2022-12-12",9.7139,9.9358,9.6271,9.7911,13600.0],["2022-12-13",9.9455,10.3892,9.6271,9.6657,15600.0],["2022-12-14",9.6657,9.7911,9.4246,9.5596,14500.0],["2022-12-15",9.5307,9.8394,9.357,9.357,20700.0],["2022-12-16",9.357,9.6175,8.9229,9.0676,18700.0],["2022-12-19",9.1255,9.2895,8.6625,8.7397,15400.0],["2022-12-20",8.7204,9.1062,8.6914,8.6914,30300.0],["2022-12-21",8.8265,9.0001,8.6914,8.6914,15800.0],["2022-12-22",8.6914,8.8747,8.6914,8.7686,12900.0],["2022-12-23",8.759,8.9229,8.759,8.7782,4300.0],["2022-12-27",8.7397,8.7879,8.3056,8.3152,17100.0],["2022-12-28",8.4406,8.6914,8.4406,8.4503,7500.0],["2022-12-29",8.4696,8.8844,8.4696,8.8072,14700.0],["2022-12-30",8.7879,9.6175,8.7879,9.3763,19900.0],["2023-01-03",9.5114,9.55,8.6818,8.6818,9100.0],["2023-01-04",8.7493,9.0676,8.7493,8.7782,5600.0],["2023-01-05",8.7782,8.9133,8.7107,8.7493,8500.0],["2023-01-06",8.8168,9.3474,8.6818,9.193,19200.0],["2023-01-09",9.2799,10.2059,9.2799,10.0323,20400.0],["2023-01-10",9.9262,10.5339,9.7525,10.1963,28900.0],["2023-01-11",10.4664,10.4664,9.6464,9.9165,22900.0],["2023-01-12",9.8297,10.3506,9.6464,10.0805,17000.0],["2023-01-13",10.0323,10.341,9.5403,9.9551,25100.0],["2023-01-17",9.9551,10.2831,9.7429,9.7911,28000.0],["2023-01-18",9.8394,10.0516,9.5982,9.7429,24700.0],["2023-01-19",9.7525,9.9262,9.7525,9.9165,4800.0],["2023-01-20",9.8394,10.0226,9.7815,9.984,37800.0],["2023-01-23",10.0419,10.2252,9.7815,9.8586,18800.0],["2023-01-24",9.7911,9.849,9.5982,9.6464,6900.0],["2023-01-25",9.7718,10.1866,9.6368,10.0226,27500.0],["2023-01-26",9.9648,10.2059,9.8394,9.984,6000.0],["2023-01-27",9.984,9.984,9.6947,9.8683,6800.0],["2023-01-30",9.8394,10.0419,9.6947,9.6947,4900.0],["2023-01-31",9.7622,9.9262,9.7043,9.7429,3700.0],["2023-02-01",10.0902,10.1577,9.7525,9.8586,23900.0],["2023-02-02",9.8876,10.0709,9.7429,9.7429,54500.0],["2023-02-03",9.8779,10.804,9.8297,10.312,119200.0],["2023-02-06",10.312,10.9776,10.312,10.6786,37800.0],["2023-02-07",10.8812,11.1513,10.64,10.8329,31300.0],["2023-02-08",10.8329,11.0837,10.3699,10.804,41300.0],["2023-02-09",11.1127,11.5082,10.6304,11.1416,40100.0],["2023-02-10",11.1513,11.5564,10.939,11.0452,23700.0],["2023-02-13",10.9294,11.7397,10.9294,11.0741,35500.0],["2023-02-14",11.0741,11.4407,10.8908,11.1899,24300.0],["2023-02-15",11.1802,11.3731,10.9969,10.9969,12500.0],["2023-02-16",11.0162,11.1899,10.8715,10.9873,7300.0],["2023-02-17",10.9198,11.296,10.5918,10.6014,38300.0],["2023-02-21",10.5628,10.5628,10.1287,10.1287,7700.0],["2023-02-22",10.3603,10.3603,9.8876,10.1384,20900.0],["2023-02-23",10.3217,10.4181,10.0033,10.2734,15000.0],["2023-02-24",10.0516,10.3024,10.0516,10.1191,7300.0],["2023-02-27",10.1384,10.6497,10.1287,10.4567,20100.0],["2023-02-28",10.3313,10.6111,10.2927,10.5725,7200.0],["2023-03-01",10.6882,11.0066,10.6111,10.6111,8300.0],["2023-03-02",11.0644,11.0837,10.6593,11.0355,6800.0],["2023-03-03",10.804,10.9005,10.2156,10.7268,13600.0],["2023-03-06",11.0355,11.0355,10.64,10.6593,3000.0],["2023-03-07",10.6593,10.9776,10.6593,10.804,4000.0],["2023-03-08",10.8522,10.9101,10.5146,10.6786,4900.0],["2023-03-09",10.6593,10.7654,10.312,10.4471,8900.0],["2023-03-10",10.3988,10.4664,10.0516,10.1673,4900.0],["2023-03-13",10.1577,10.5532,9.849,10.0998,25400.0],["2023-03-14",10.2831,10.6689,10.0419,10.2252,18400.0],["2023-03-15",10.1963,10.1963,9.7332,9.849,6300.0],["2023-03-16",9.8876,10.0419,9.7236,9.7429,11900.0],["2023-03-17",9.6657,9.7622,9.5982,9.7622,16900.0],["2023-03-20",9.6561,9.7622,9.5307,9.5789,9200.0],["2023-03-21",9.685,10.0323,9.5789,9.7911,10000.0],["2023-03-22",9.9069,10.0033,9.4342,9.5403,9200.0],["2023-03-23",9.6464,9.7622,8.9036,9.2606,19800.0],["2023-03-24",8.9326,9.357,8.8747,9.2413,12700.0],["2023-03-27",9.1448,9.2413,8.7879,9.0966,10300.0],["2023-03-28",9.2027,9.5982,9.2027,9.4631,1900.0],["2023-03-29",9.1641,9.5982,9.1641,9.55,2600.0],["2023-03-30",9.6368,9.6368,9.2413,9.4149,10200.0],["2023-03-31",9.3184,9.6175,9.1062,9.193,4400.0],["2023-04-03",9.5017,9.5017,8.9615,8.9808,6500.0],["2023-04-04",8.9229,9.1641,8.759,8.9229,7100.0],["2023-04-05",8.9422,9.058,8.6625,8.8844,4700.0],["2023-04-06",8.8361,8.9229,8.6818,8.6818,4300.0],["2023-04-10",8.7782,9.0098,8.6818,8.7493,8300.0],["2023-04-11",8.7782,9.0194,8.7782,8.8844,1200.0],["2023-04-12",8.8844,9.1448,8.73,8.9712,10200.0],["2023-04-13",8.73,9.058,8.73,9.058,3700.0],["2023-04-14",9.1545,9.1641,8.8651,8.894,4900.0],["2023-04-17",9.0773,9.0773,8.9229,9.0001,2100.0],["2023-04-18",9.0291,9.0291,8.7782,8.7782,2900.0],["2023-04-19",8.8747,8.9326,8.7975,8.7975,5700.0],["2023-04-20",8.2959,8.8265,8.2959,8.8265,4700.0],["2023-04-21",8.5081,8.8265,8.5081,8.8265,2400.0],["2023-04-24",8.6914,8.8554,8.3056,8.6528,16600.0],["2023-04-25",8.6046,9.0098,8.5853,8.9712,20400.0],["2023-04-26",8.9133,8.9229,8.9133,8.9229,1300.0],["2023-04-27",8.9712,9.0676,8.8168,9.0676,14000.0],["2023-04-28",9.7429,11.4214,9.7429,11.0452,88400.0],["2023-05-01",11.0452,11.0837,10.4953,10.4953,39300.0],["2023-05-02",10.4664,10.5628,10.3313,10.505,20700.0],["2023-05-03",10.5628,11.2863,10.5339,10.9101,61700.0],["2023-05-04",10.9873,11.1127,10.7943,11.1127,34400.0],["2023-05-05",11.0548,11.7397,11.0548,11.7397,32100.0],["2023-05-08",11.6432,11.8169,11.5178,11.6818,26600.0],["2023-05-09",11.4889,12.4246,11.4889,12.4246,69500.0],["2023-05-10",12.3281,12.7815,12.1352,12.1834,17600.0],["2023-05-11",11.9616,12.5211,11.8169,12.5211,12000.0],["2023-05-12",12.4535,12.6272,11.8265,11.9037,16800.0],["2023-05-15",12.0002,12.5404,12.0002,12.5211,10100.0],["2023-05-16",12.7815,12.7912,12.0001,12.058,15500.0],["2023-05-17",12.3185,12.3185,11.8844,12.1448,11200.0],["2023-05-18",12.1641,12.3378,12.0677,12.0677,14400.0],["2023-05-19",12.3185,12.3185,12.1738,12.1738,13800.0],["2023-05-22",12.0773,12.0773,10.9005,10.9969,84200.0],["2023-05-23",11.0452,11.1706,10.7075,10.7558,14900.0],["2023-05-24",10.8136,11.0741,10.7075,10.7365,9300.0],["2023-05-25",11.0452,11.0452,10.5146,10.5146,4000.0],["2023-05-26",10.6304,10.8426,10.4181,10.4953,7400.0],["2023-05-30",10.6593,11.0162,10.4664,10.9005,12700.0],["2023-05-31",10.7751,10.9101,10.7075,10.8426,14300.0],["2023-06-01",10.6593,10.968,10.6593,10.7558,19300.0],["2023-06-02",10.8426,11.0837,10.7558,10.8522,18300.0],["2023-06-05",10.939,11.3153,10.7558,10.8136,18300.0],["2023-06-06",11.0934,11.3345,11.0934,11.1995,6400.0],["2023-06-07",11.3538,11.595,11.3538,11.5757,7000.0],["2023-06-08",11.5757,11.5757,11.0452,11.0452,11600.0],["2023-06-09",11.1223,11.1513,11.0355,11.0452,5600.0],["2023-06-12",11.0452,11.1609,10.7654,11.1609,11200.0],["2023-06-13",11.1609,11.431,11.132,11.3442,14200.0],["2023-06-14",11.2381,11.5371,11.0644,11.2381,11200.0],["2023-06-15",11.2381,11.5178,11.2381,11.4792,9800.0],["2023-06-16",11.4889,11.6432,11.4889,11.6432,10700.0],["2023-06-20",11.4889,11.6143,11.3635,11.3635,11600.0],["2023-06-21",11.4021,11.4021,11.2767,11.3635,4700.0],["2023-06-22",11.3731,11.4214,11.1995,11.1995,2600.0],["2023-06-23",11.1416,11.1706,10.5146,10.9583,18100.0],["2023-06-26",10.804,10.9101,10.6111,10.804,12900.0],["2023-06-27",10.7751,10.7751,10.5532,10.6111,6800.0],["2023-06-28",10.6979,10.8233,10.6689,10.6979,7600.0],["2023-06-29",10.8619,10.9969,10.6689,10.8812,4200.0],["2023-06-30",10.8233,10.8908,10.7461,10.8619,2800.0],["2023-07-03",10.9197,10.9776,10.9197,10.9776,1400.0],["2023-07-05",10.9487,11.0259,10.7751,10.804,4400.0],["2023-07-06",10.7558,10.8426,10.6304,10.8426,6800.0],["2023-07-07",10.7558,11.0355,10.7172,10.7172,5700.0],["2023-07-10",10.804,10.9005,10.7172,10.7172,4600.0],["2023-07-11",10.804,10.8908,10.7075,10.804,5500.0],["2023-07-12",10.7847,10.8136,10.7268,10.7751,3100.0],["2023-07-13",10.804,10.8426,10.804,10.8426,2100.0],["2023-07-14",10.8522,10.9198,10.8522,10.8522,4700.0],["2023-07-17",10.9005,10.9776,10.8136,10.8136,4100.0],["2023-07-18",10.9005,11.0741,10.505,10.9198,9300.0],["2023-07-19",10.9198,10.9487,10.8329,10.939,6600.0],["2023-07-20",10.9873,11.0645,10.804,10.9005,6900.0],["2023-07-21",10.9005,11.0452,10.804,10.9969,8700.0],["2023-07-24",10.9969,10.9969,10.6786,10.9101,7500.0],["2023-07-25",10.8619,11.132,10.8619,11.1223,11400.0],["2023-07-26",11.2767,11.5468,11.1995,11.5468,31700.0],["2023-07-27",11.8169,11.8169,11.4021,11.5757,24400.0],["2023-07-28",11.6239,12.5114,11.6239,12.2606,46300.0],["2023-07-31",12.1256,12.8394,12.1256,12.5404,36500.0],["2023-08-01",12.5114,12.8683,12.5114,12.6175,22100.0],["2023-08-02",12.7333,12.7333,12.058,12.2413,14200.0],["2023-08-03",12.4053,12.4632,12.2317,12.3281,8500.0],["2023-08-04",12.1641,12.3764,12.1641,12.3764,1500.0],["2023-08-07",12.4149,12.4149,12.1352,12.3378,6400.0],["2023-08-08",12.3281,12.3474,12.1545,12.3281,10500.0],["2023-08-09",12.2606,13.4568,12.222,13.2831,61400.0],["2023-08-10",13.3699,13.505,13.0806,13.4568,26300.0],["2023-08-11",13.3217,13.4761,12.6561,12.9455,30100.0],["2023-08-14",12.9359,13.1384,12.2703,12.3667,15900.0],["2023-08-15",12.0677,12.5307,12.058,12.2124,14400.0],["2023-08-16",12.878,13.3796,12.5596,12.5693,36000.0],["2023-08-17",12.55,13.1191,12.4149,13.0227,15900.0],["2023-08-18",12.9262,13.2638,12.878,12.9744,13100.0],["2023-08-21",12.8876,13.4278,12.714,13.3217,49300.0],["2023-08-22",13.0902,14.0645,13.0902,13.9198,42300.0],["2023-08-23",13.968,14.1802,13.7944,14.0838,23700.0],["2023-08-24",14.0741,14.0741,13.7172,13.7944,4300.0],["2023-08-25",13.7269,13.9101,13.4085,13.6883,17100.0],["2023-08-28",13.6883,13.6883,13.2831,13.5629,21100.0],["2023-08-29",13.5725,13.9101,13.5725,13.7462,7000.0],["2023-08-30",13.6497,13.833,13.6497,13.7269,16100.0],["2023-08-31",13.8716,14.0066,13.8137,13.9391,14900.0],["2023-09-01",13.8137,14.0838,13.8137,13.9198,21800.0],["2023-09-05",13.8523,14.0741,13.7076,13.8812,12500.0],["2023-09-06",13.804,13.8812,13.505,13.7076,22000.0],["2023-09-07",13.5822,13.7654,12.9744,13.0709,35600.0],["2023-09-08",13.3603,13.9294,13.2638,13.8716,23000.0],["2023-09-11",13.7751,14.0355,13.6883,13.7076,21800.0],["2023-09-12",13.5918,13.5918,13.2831,13.2831,6900.0],["2023-09-13",13.3699,13.6497,13.0323,13.0709,15400.0],["2023-09-14",13.1674,13.3024,13.1095,13.1095,17800.0],["2023-09-15",13.0516,13.1867,12.7719,12.7719,20200.0],["2023-09-18",12.8973,12.9937,11.7976,12.8683,29000.0],["2023-09-19",12.8201,12.849,12.4439,12.6947,19100.0],["2023-09-20",13.1288,13.2156,12.7043,12.7429,9900.0],["2023-09-21",12.7043,13.0227,12.5114,12.6465,14700.0],["2023-09-22",12.6368,12.7815,12.2703,12.6272,38900.0],["2023-09-25",12.6272,12.8587,12.3571,12.8587,14600.0],["2023-09-26",12.9455,13.013,12.5886,12.8683,12300.0],["2023-09-27",12.9262,13.505,12.9262,13.3217,12200.0],["2023-09-28",13.2349,13.505,13.1867,13.4375,14300.0],["2023-09-29",13.1674,13.3699,13.1674,13.2349,4200.0],["2023-10-02",13.1481,13.3024,13.0998,13.3024,5600.0],["2023-10-03",13.0613,13.2928,12.8973,13.0902,8500.0],["2023-10-04",13.1191,13.2928,12.8973,13.042,7300.0],["2023-10-05",13.0709,13.1674,12.8394,13.0709,11200.0],["2023-10-06",12.9744,13.1577,12.8587,12.878,11900.0],["2023-10-09",12.7815,12.9841,12.5693,12.9262,16300.0],["2023-10-10",12.8973,13.1867,12.8973,12.9455,20400.0],["2023-10-11",12.9744,13.1191,12.6561,12.8587,17900.0],["2023-10-12",12.8008,12.9648,12.6175,12.9648,16000.0],["2023-10-13",12.9262,13.1867,12.6368,12.8394,14900.0],["2023-10-16",13.0227,13.0227,12.7912,12.9841,11800.0],["2023-10-17",12.8587,13.1288,12.7912,12.9262,44100.0],["2023-10-18",13.1963,13.1963,12.6947,12.9455,23600.0],["2023-10-19",12.9648,13.1481,12.7815,12.9262,16300.0],["2023-10-20",13.042,13.1867,12.714,13.1095,27400.0],["2023-10-23",13.0998,13.2638,12.8587,13.0709,23300.0],["2023-10-24",13.1191,13.2735,12.8876,12.8973,33700.0],["2023-10-25",12.9841,13.0709,12.5596,12.7622,14100.0],["2023-10-26",12.7333,12.9069,12.5018,12.8973,12700.0],["2023-10-27",12.9744,13.0227,12.8876,13.0227,11600.0],["2023-10-30",12.9841,13.3121,12.7622,13.3121,29900.0],["2023-10-31",13.3024,13.4375,13.0998,13.2542,18200.0],["2023-11-01",13.3989,13.6593,13.3603,13.505,21500.0],["2023-11-02",13.4568,13.4857,12.7333,12.8201,27700.0],["2023-11-03",13.0034,13.1384,11.2767,11.4792,62100.0],["2023-11-06",11.6529,12.0291,11.5757,11.8362,54300.0],["2023-11-07",11.8362,12.1448,11.8362,12.0484,30500.0],["2023-11-08",11.9037,12.9262,11.9037,12.7815,27000.0],["2023-11-09",12.7236,13.3217,11.8747,13.2638,28000.0],["2023-11-10",13.2638,13.3603,12.9069,13.3603,24700.0],["2023-11-13",13.3603,13.5918,12.9551,13.505,20000.0],["2023-11-14",13.505,13.8523,13.3217,13.8523,35000.0],["2023-11-15",13.9101,14.4214,13.7462,14.2285,21500.0],["2023-11-16",14.2768,14.3542,13.8416,13.8899,12200.0],["2023-11-17",14.035,14.2575,14.035,14.2188,20900.0],["2023-11-20",14.0834,14.2188,14.035,14.1124,14200.0],["2023-11-21",14.1608,14.2285,13.6868,14.1995,12700.0],["2023-11-22",14.2381,14.4606,13.9867,14.4509,39100.0],["2023-11-24",14.3639,14.509,14.3349,14.509,21400.0],["2023-11-27",14.509,14.509,13.8899,13.8899,39400.0],["2023-11-28",14.0544,14.2285,13.8319,13.9673,12000.0],["2023-11-29",14.0447,14.3542,13.6191,13.7739,14500.0],["2023-11-30",13.6384,14.0931,13.1742,13.2419,20200.0],["2023-12-01",13.3289,13.3289,13.0387,13.2999,30500.0],["2023-12-04",13.2032,13.6965,13.1064,13.2032,47700.0],["2023-12-05",13.2806,13.503,13.0387,13.0387,20200.0],["2023-12-06",13.1935,13.8029,13.1935,13.6868,20100.0],["2023-12-07",13.6771,14.7024,13.6771,14.6734,61900.0],["2023-12-08",14.6734,15.2054,14.4896,14.9539,30600.0],["2023-12-11",15.0023,15.157,14.7024,14.9443,17700.0],["2023-12-12",15.8245,15.8245,14.3929,15.0216,29100.0],["2023-12-13",15.0893,15.4279,14.9056,15.4182,179900.0],["2023-12-14",15.4279,15.4279,14.3832,14.3929,35900.0],["2023-12-15",14.064,14.6831,13.8029,13.8996,76400.0],["2023-12-18",14.1124,14.509,13.6481,13.6481,28300.0],["2023-12-19",13.5514,14.2672,13.5514,14.1995,39100.0],["2023-12-20",14.3155,14.6251,14.0253,14.3832,24700.0],["2023-12-21",14.567,14.567,13.8803,14.4896,24400.0],["2023-12-22",14.509,15.2634,14.48,15.2441,26500.0],["2023-12-26",15.0313,15.2828,14.6251,15.1667,18900.0],["2023-12-27",15.2248,15.5923,14.7701,15.5923,32400.0],["2023-12-28",15.5923,15.7181,15.0603,15.4762,20200.0],["2023-12-29",15.4762,15.7374,14.8669,15.631,8400.0],["2024-01-02",15.7664,15.7664,15.0507,15.4085,33500.0],["2024-01-03",15.3795,15.5536,15.1474,15.2344,18800.0],["2024-01-04",15.2344,15.6697,15.0893,15.5246,32700.0],["2024-01-05",15.4762,15.8245,15.2828,15.3312,48300.0],["2024-01-08",15.3312,15.7664,15.1667,15.4085,18900.0],["2024-01-09",15.3795,15.6794,15.3215,15.3215,26700.0],["2024-01-10",15.0507,15.2151,14.0931,14.3929,31500.0],["2024-01-11",14.2962,14.8959,14.1608,14.1801,29600.0],["2024-01-12",14.3155,15.041,14.3155,15.041,30100.0],["2024-01-16",15.0216,15.3505,14.6057,14.7508,29100.0],["2024-01-17",14.509,14.8765,14.3832,14.4703,21500.0],["2024-01-18",14.4896,14.9346,14.3832,14.4026,18400.0],["2024-01-19",14.7798,14.9829,14.3736,14.9829,10400.0],["2024-01-22",14.1221,15.8148,14.1221,15.3408,50600.0],["2024-01-23",15.4085,15.6407,14.9926,15.0313,28600.0],["2024-01-24",15.2634,15.544,14.7218,14.9539,25200.0],["2024-01-25",14.9636,15.3312,14.8088,15.1184,17600.0],["2024-01-26",15.4666,15.5536,15.099,15.5149,11500.0],["2024-01-29",15.3312,15.7568,14.9443,15.5826,10000.0],["2024-01-30",15.4956,15.631,15.2634,15.3892,17500.0],["2024-01-31",15.1957,15.5633,14.7895,14.7895,17900.0],["2024-02-01",15.0506,15.3892,14.6057,15.3892,17400.0],["2024-02-02",15.0603,15.4762,14.8669,15.4182,16300.0],["2024-02-05",15.2538,15.2538,14.6057,14.7992,37000.0],["2024-02-06",14.9249,15.4472,14.8185,15.0216,33800.0],["2024-02-07",15.1667,15.4859,14.1221,14.5477,39100.0],["2024-02-08",14.8379,15.4569,14.6154,14.9539,20400.0],["2024-02-09",14.8282,15.0797,14.8282,15.0313,20400.0],["2024-02-12",14.7411,14.9733,14.3639,14.6734,48500.0],["2024-02-13",14.3542,14.7798,14.2672,14.6057,17500.0],["2024-02-14",14.7992,14.8572,14.5573,14.6251,18600.0],["2024-02-15",14.6832,14.8287,14.5475,14.7608,18100.0],["2024-02-16",14.6348,14.9354,14.5766,14.6929,22100.0],["2024-02-20",14.3826,14.6929,14.3826,14.596,10300.0],["2024-02-21",14.5475,14.6929,14.3535,14.5475,21000.0],["2024-02-22",14.5281,14.5766,14.3632,14.5475,22300.0],["2024-02-23",14.5475,14.6832,14.5087,14.6832,23000.0],["2024-02-26",14.5863,15.013,14.402,14.7899,19600.0],["2024-02-27",14.7802,15.4009,14.5087,15.1294,36000.0],["2024-02-28",15.1294,15.2748,14.819,15.2263,12200.0],["2024-02-29",15.2554,15.2554,14.8481,15.1197,16700.0],["2024-03-01",15.236,15.43,15.1973,15.3912,15200.0],["2024-03-04",15.4397,15.7404,15.1294,15.2748,16200.0],["2024-03-05",15.1779,15.3233,14.916,15.2748,12300.0],["2024-03-06",15.4494,15.4494,15.11,15.3718,12200.0],["2024-03-07",15.2748,15.8664,14.6638,15.6143,18800.0],["2024-03-08",15.6143,16.2932,15.5173,16.2932,68400.0],["2024-03-11",16.4871,16.6423,15.8664,16.5453,22200.0],["2024-03-12",16.5356,16.5356,15.8276,15.9052,9400.0],["2024-03-13",16.0216,16.0604,15.5561,15.6725,11300.0],["2024-03-14",15.7792,16.2544,15.5076,15.6143,24500.0],["2024-03-15",15.5949,15.5949,15.333,15.5173,24100.0],["2024-03-18",15.5173,15.7307,15.1779,15.1779,11500.0],["2024-03-19",14.8481,15.4688,14.8384,14.8578,19100.0],["2024-03-20",15.0033,15.0227,14.5475,14.7414,35500.0],["2024-03-21",14.8578,15.3718,14.596,15.3621,26700.0],["2024-03-22",15.0421,15.6628,15.0324,15.6143,25900.0],["2024-03-25",15.5755,16.1574,15.3039,16.1089,71200.0],["2024-03-26",16.0701,16.1671,15.6919,16.041,39000.0],["2024-03-27",15.9634,16.3223,15.8955,16.235,12600.0],["2024-03-28",16.0119,16.4483,16.0119,16.0313,19000.0],["2024-04-01",16.1768,16.4871,15.6434,16.4871,28700.0],["2024-04-02",16.041,16.2932,15.8082,15.9537,29800.0],["2024-04-03",15.847,16.0798,15.527,15.6434,30800.0],["2024-04-04",15.8082,16.4483,15.8082,16.3707,17900.0],["2024-04-05",16.2447,17.0884,16.1089,17.0593,29700.0],["2024-04-08",17.2145,17.457,16.7296,16.7296,31800.0],["2024-04-09",16.7781,17.3794,16.2835,17.3115,32800.0],["2024-04-10",16.9139,17.3891,16.3611,16.5356,46900.0],["2024-04-11",16.652,16.8751,16.3514,16.5356,57500.0],["2024-04-12",16.1574,16.6132,15.9149,16.0216,30800.0],["2024-04-15",16.2641,16.4386,15.944,16.3417,31700.0],["2024-04-16",16.3223,16.846,15.9052,16.6908,35200.0],["2024-04-17",16.9042,16.972,16.3126,16.3804,42800.0],["2024-04-18",16.3126,16.6035,15.944,16.2544,32800.0],["2024-04-19",16.041,16.2544,15.8179,16.2544,16100.0],["2024-04-22",16.0604,16.555,15.8179,16.0022,27200.0],["2024-04-23",15.847,16.2932,15.8082,16.041,23300.0],["2024-04-24",15.847,16.3804,15.8082,16.0022,43200.0],["2024-04-25",15.9537,16.235,15.8567,16.235,28100.0],["2024-04-26",15.8567,16.2253,15.8276,16.0604,12500.0],["2024-04-29",16.2641,16.3901,15.7598,15.8373,23800.0],["2024-04-30",15.7113,16.1768,15.207,15.5949,21400.0],["2024-05-01",15.3621,15.3621,14.7414,14.7414,21100.0],["2024-05-02",14.7511,14.9839,14.6348,14.8772,30900.0],["2024-05-03",14.8869,15.624,14.8287,15.5949,20900.0],["2024-05-06",15.4397,15.5561,15.0809,15.2748,38900.0],["2024-05-07",15.3233,15.6337,14.9742,15.0324,34800.0],["2024-05-08",15.11,15.236,15.0033,15.1876,15600.0],["2024-05-09",14.9742,15.1585,14.7802,14.916,34700.0],["2024-05-10",14.8869,15.3621,14.8869,15.1003,26700.0],["2024-05-13",15.3815,15.3815,14.2177,14.2953,43400.0],["2024-05-14",14.2662,14.6057,14.2565,14.3341,36600.0],["2024-05-15",14.5184,14.5378,14.3341,14.499,28100.0],["2024-05-16",14.3438,14.4311,13.9268,13.9462,25100.0],["2024-05-17",13.9559,14.1407,13.6544,13.8975,25200.0],["2024-05-20",13.8975,14.1893,13.6155,14.0629,36700.0],["2024-05-21",14.0629,14.2963,13.7517,13.8197,29300.0],["2024-05-22",13.8295,13.8586,13.5766,13.6447,31300.0],["2024-05-23",13.7322,13.7808,13.5085,13.6155,50000.0],["2024-05-24",13.421,13.8586,13.421,13.8489,27400.0],["2024-05-28",13.8586,13.8586,13.4988,13.528,73800.0],["2024-05-29",13.4988,13.8003,13.4988,13.7225,48300.0],["2024-05-30",13.7906,14.2477,13.6641,13.7322,31700.0],["2024-05-31",13.703,14.0726,13.703,13.7808,20500.0],["2024-06-03",13.8586,14.0434,13.5961,13.6155,43300.0],["2024-06-04",13.7225,13.9073,13.5961,13.7906,34900.0],["2024-06-05",13.9073,14.024,13.6933,13.7225,49300.0],["2024-06-06",13.6641,13.7808,13.5961,13.6544,29900.0],["2024-06-07",13.6058,13.8586,13.5961,13.635,26800.0],["2024-06-10",13.5572,13.5961,13.3335,13.3724,49200.0],["2024-06-11",13.1779,13.2654,12.3026,12.3512,61100.0],["2024-06-12",12.3512,12.925,12.3512,12.3609,37000.0],["2024-06-13",12.3026,12.3026,11.7385,11.933,55200.0],["2024-06-14",11.9719,11.9719,11.5635,11.5635,34600.0],["2024-06-17",11.5635,12.1081,11.5635,11.9622,43000.0],["2024-06-18",11.8358,12.1178,11.5537,11.5537,42400.0],["2024-06-20",11.5343,11.758,11.4759,11.4857,61400.0],["2024-06-21",11.5051,11.9136,10.7757,11.0577,72100.0],["2024-06-24",11.0772,11.5635,11.0772,11.33,117500.0],["2024-06-25",11.4176,11.4176,10.873,10.9799,70000.0],["2024-06-26",10.8535,11.2911,10.6006,11.1647,145100.0],["2024-06-27",11.262,11.4857,11.0286,11.2814,121200.0],["2024-06-28",11.4759,11.9719,11.2036,11.4565,1466500.0],["2024-07-01",11.6315,11.8455,11.2911,11.8066,147300.0],["2024-07-02",11.6899,12.254,11.6899,11.9914,56600.0],["2024-07-03",12.0984,12.3804,11.9233,12.0789,49000.0],["2024-07-05",12.0108,12.1081,11.3495,11.4176,113300.0],["2024-07-08",11.3398,12.2248,11.3398,12.1956,122600.0],["2024-07-09",12.1178,12.147,11.6704,11.758,72200.0],["2024-07-10",11.7385,11.9816,11.6704,11.7677,102200.0],["2024-07-11",11.8941,12.4971,11.8941,12.4971,54200.0],["2024-07-12",12.643,12.9056,12.643,12.7305,40500.0],["2024-07-15",12.7694,13.3626,12.7694,13.1973,55000.0],["2024-07-16",13.3821,14.1601,13.3821,14.1504,63700.0],["2024-07-17",14.1407,14.3741,13.7906,14.024,53600.0],["2024-07-18",13.917,14.131,13.4502,13.4988,47400.0],["2024-07-19",13.528,13.528,13.032,13.1001,47800.0],["2024-07-22",13.2751,13.2946,12.8861,12.925,53400.0],["2024-07-23",12.7305,13.6155,12.7305,13.5961,88600.0],["2024-07-24",13.5766,13.7128,13.1779,13.3237,44700.0],["2024-07-25",13.4016,14.3255,13.4016,14.1504,42600.0],["2024-07-26",14.3838,14.5686,14.2768,14.5297,33900.0],["2024-07-29",14.5297,14.5297,13.9462,13.9851,25200.0],["2024-07-30",14.0921,14.199,13.4599,13.635,50200.0],["2024-07-31",13.6155,14.2963,13.2557,14.024,34600.0],["2024-08-01",13.6155,13.6155,13.0709,13.1973,37000.0],["2024-08-02",12.711,13.0223,12.7013,12.8278,34600.0],["2024-08-05",12.2831,12.2831,11.6704,12.0303,39700.0],["2024-08-06",11.9427,12.2053,11.6899,11.8163,15400.0],["2024-08-07",11.8649,12.0789,11.2425,11.3787,37900.0],["2024-08-08",11.5343,11.9525,11.437,11.9233,38700.0],["2024-08-09",12.1762,12.1762,11.6121,11.7774,13400.0],["2024-08-12",11.8747,11.8747,11.3495,11.4662,19900.0],["2024-08-13",11.4273,11.9622,11.4273,11.9622,14400.0],["2024-08-14",12.0595,12.2151,11.8066,11.8163,20500.0],["2024-08-15",12.6332,12.6332,11.7482,12.3707,59800.0],["2024-08-16",12.4679,13.032,12.429,12.818,81100.0],["2024-08-19",12.8668,12.9448,12.301,12.301,29200.0],["2024-08-20",12.5742,12.5742,12.262,12.3108,31400.0],["2024-08-21",12.3693,12.5644,12.1742,12.4376,16900.0],["2024-08-22",12.3205,12.5156,12.184,12.2522,16100.0],["2024-08-23",12.5254,12.8766,12.5254,12.8668,18600.0],["2024-08-26",12.8668,12.9253,12.5546,12.9058,44300.0],["2024-08-27",12.5742,12.6717,12.4473,12.4571,16900.0],["2024-08-28",12.4571,12.6522,12.2718,12.6522,18600.0],["2024-08-29",12.701,12.9058,12.4083,12.5351,20700.0],["2024-08-30",12.8766,12.8766,12.5351,12.8375,22200.0],["2024-09-03",12.6717,12.8473,12.223,12.262,19300.0],["2024-09-04",12.1547,12.4668,11.7157,11.9596,22100.0],["2024-09-05",12.223,12.223,11.7742,11.8425,18300.0],["2024-09-06",12.0962,12.0962,11.4816,11.5109,28800.0],["2024-09-09",11.4523,11.9108,11.4328,11.4426,17900.0],["2024-09-10",11.706,11.9401,11.4718,11.9401,26400.0],["2024-09-11",11.7645,12.0669,11.2182,11.6182,30400.0],["2024-09-12",11.7938,11.9011,11.7742,11.8816,8700.0],["2024-09-13",12.0864,12.4376,11.9791,12.3986,17800.0],["2024-09-16",12.5254,12.5254,12.2815,12.3693,11900.0],["2024-09-17",12.5351,12.5351,12.1254,12.1254,20500.0],["2024-09-18",12.2913,12.3595,11.9889,11.9889,17800.0],["2024-09-19",12.3303,12.7595,12.1352,12.6229,29700.0],["2024-09-20",12.4278,12.5059,12.0376,12.1352,71600.0],["2024-09-23",12.3205,12.4571,11.8718,12.2035,32600.0],["2024-09-24",12.2425,12.3693,11.9791,12.184,13000.0],["2024-09-25",12.0669,12.2718,12.0669,12.184,10300.0],["2024-09-26",12.3986,12.5546,12.1742,12.4376,20600.0],["2024-09-27",12.5546,12.6132,12.2425,12.5059,14100.0],["2024-09-30",12.4864,12.4961,12.0084,12.184,12200.0],["2024-10-01",11.7742,11.862,11.5206,11.7645,23900.0],["2024-10-02",11.6279,11.8718,11.6279,11.784,11900.0],["2024-10-03",11.9011,11.9011,11.4133,11.4426,16500.0],["2024-10-04",11.4621,11.9303,11.4621,11.9303,6500.0],["2024-10-07",11.9303,12.0864,11.5596,11.7352,14700.0],["2024-10-08",11.8328,11.8425,11.5596,11.7352,8600.0],["2024-10-09",11.8328,12.0376,11.8035,11.9889,8000.0],["2024-10-10",11.823,11.823,11.6279,11.6377,10200.0],["2024-10-11",11.5694,12.0474,11.5694,12.0181,8600.0],["2024-10-14",12.0376,12.0474,11.8133,11.8328,9100.0],["2024-10-15",11.706,11.8816,11.3158,11.3158,48800.0],["2024-10-16",11.4231,11.9011,11.4231,11.862,24300.0],["2024-10-17",11.8035,11.8035,11.4133,11.7157,22000.0],["2024-10-18",11.706,11.9498,11.5596,11.7157,14800.0],["2024-10-21",11.6279,11.6572,11.3645,11.384,15200.0],["2024-10-22",11.4231,11.4426,10.9646,10.9841,26200.0],["2024-10-23",11.9206,11.9206,11.1207,11.3743,18200.0],["2024-10-24",11.1889,11.3353,11.1889,11.2963,11100.0],["2024-10-25",11.4328,11.6279,11.228,11.228,11500.0],["2024-10-28",11.4426,11.5109,11.228,11.3938,10600.0],["2024-10-29",11.4133,11.4621,11.2475,11.4621,11600.0],["2024-10-30",11.4036,11.4718,11.1109,11.3353,19300.0],["2024-10-31",11.3743,11.4036,11.0231,11.3255,12200.0],["2024-11-01",11.4036,11.5596,11.228,11.3938,11400.0],["2024-11-04",11.4036,11.4133,11.2085,11.3938,11100.0],["2024-11-05",11.4036,11.7547,11.4036,11.7352,17600.0],["2024-11-06",12.2035,13.0717,11.8718,11.9498,61300.0],["2024-11-07",11.9498,12.6717,11.7352,12.2815,21300.0],["2024-11-08",12.3791,12.4278,11.823,12.1449,22100.0],["2024-11-11",12.3498,12.4669,11.8816,12.4083,17000.0],["2024-11-12",12.223,12.662,11.8328,12.1254,30700.0],["2024-11-13",12.2913,12.3498,11.5889,11.6767,22000.0],["2024-11-14",11.6474,12.0767,11.6474,11.7352,20400.0],["2024-11-15",11.8913,11.8913,11.3158,11.3158,21800.0],["2024-11-18",11.5017,11.7171,11.257,11.3647,32200.0],["2024-11-19",11.257,11.4332,10.8753,10.934,21100.0],["2024-11-20",11.0025,11.0025,10.6012,10.8361,31200.0],["2024-11-21",10.6795,11.12,10.6501,10.934,26500.0],["2024-11-22",11.0221,11.5213,11.0221,11.1787,23000.0],["2024-11-25",11.3745,12.1184,11.1689,11.6779,48500.0],["2024-11-26",11.5801,12.324,11.5801,11.9716,42700.0],["2024-11-27",12.0793,12.5198,12.0695,12.3632,17900.0],["2024-11-29",12.0597,12.4806,11.9716,12.2457,16400.0],["2024-12-02",12.2555,12.324,11.8835,11.9912,31500.0],["2024-12-03",11.9912,12.3142,11.9814,12.138,26600.0],["2024-12-04",12.2359,12.6177,12.2065,12.4219,19200.0],["2024-12-05",12.4219,12.8526,12.2457,12.2457,50000.0],["2024-12-06",12.3827,12.3827,11.9912,12.001,22000.0],["2024-12-09",12.2163,12.8722,12.2163,12.4806,26200.0],["2024-12-10",12.4317,12.8917,12.1282,12.1282,30100.0],["2024-12-11",12.3436,12.6862,12.0108,12.0303,47700.0],["2024-12-12",11.9227,12.0989,11.8541,11.8541,20700.0],["2024-12-13",11.9716,12.0597,11.766,11.9227,13100.0],["2024-12-16",11.8346,12.2359,11.7367,11.8737,23200.0],["2024-12-17",11.7465,12.1086,11.5703,11.9031,25700.0],["2024-12-18",12.0891,12.2065,11.0025,11.1983,37200.0],["2024-12-19",11.257,11.257,10.7774,10.8851,28000.0],["2024-12-20",10.7284,11.9031,10.7284,11.766,108700.0],["2024-12-23",11.5703,11.766,11.1591,11.1591,31200.0],["2024-12-24",11.2375,11.4234,11.0417,11.1494,13600.0],["2024-12-26",11.0221,11.5507,10.9536,11.5507,28700.0],["2024-12-27",11.6094,11.7563,11.0613,11.071,29700.0],["2024-12-30",10.9144,11.5507,10.7774,11.4528,27400.0],["2024-12-31",11.5409,11.815,11.4528,11.5017,27000.0],["2025-01-02",11.629,11.629,11.2277,11.3549,15600.0],["2025-01-03",11.2668,11.3353,11.2277,11.306,10900.0],["2025-01-06",11.306,11.6094,11.1396,11.1885,18600.0],["2025-01-07",11.2472,11.2472,10.8851,10.8851,19700.0],["2025-01-08",10.8655,10.9829,10.5033,10.8753,20700.0],["2025-01-10",10.6991,10.9046,10.4837,10.6012,18000.0],["2025-01-13",10.3369,10.8165,10.0041,10.748,14800.0],["2025-01-14",10.9242,10.9242,10.6403,10.8459,7900.0],["2025-01-15",11.1885,11.1885,10.9927,11.1494,9200.0],["2025-01-16",11.2179,11.2179,10.7774,10.797,10500.0],["2025-01-17",10.9242,10.9829,10.748,10.9829,11300.0],["2025-01-21",10.9634,11.2962,10.9634,11.2277,13800.0],["2025-01-22",11.2668,11.2668,10.934,11.0319,18200.0],["2025-01-23",11.0515,11.12,10.9634,11.0808,17500.0],["2025-01-24",11.071,11.1298,10.9927,11.1102,10500.0],["2025-01-27",11.0025,11.4234,11.0025,11.1102,18200.0],["2025-01-28",11.0515,11.1591,11.0123,11.1591,21400.0],["2025-01-29",11.3451,11.4137,11.0613,11.1591,15900.0],["2025-01-30",11.3451,11.3451,11.1591,11.2668,9000.0],["2025-01-31",11.1591,11.1591,10.9144,11.0515,18100.0],["2025-02-03",10.7774,11.2179,10.7676,11.0221,15900.0],["2025-02-04",10.8459,11.0613,10.8459,11.0123,12200.0],["2025-02-05",11.8052,11.8052,10.2977,10.6991,40800.0],["2025-02-06",10.6501,11.1494,10.6208,11.1494,29300.0],["2025-02-07",11.0613,11.3745,10.9046,10.9242,25300.0],["2025-02-10",11.1004,11.1298,10.8851,10.8851,10600.0],["2025-02-11",11.2375,11.257,10.8655,10.8753,25500.0],["2025-02-12",10.7676,10.7872,9.7985,9.8181,38000.0],["2025-02-13",9.9356,10.0628,9.544,9.5832,73900.0],["2025-02-14",9.6225,9.7208,9.2195,9.2391,63700.0],["2025-02-18",9.3374,10.222,9.3374,9.5635,27600.0],["2025-02-19",9.6323,10.0648,9.475,9.5832,29300.0],["2025-02-20",9.6028,9.7699,9.4357,9.534,29900.0],["2025-02-21",9.5045,9.534,8.5413,8.6003,110900.0],["2025-02-24",9.0622,9.0622,8.502,8.5806,64300.0],["2025-02-25",8.6199,8.6396,8.3152,8.4823,63400.0],["2025-02-26",8.5413,8.561,8.3054,8.3644,47300.0],["2025-02-27",8.4725,8.5708,8.3251,8.384,32000.0],["2025-02-28",8.3545,8.7182,8.3152,8.4725,27300.0],["2025-03-03",8.4823,8.6494,8.1088,8.1875,39200.0],["2025-03-04",8.158,8.2759,7.9516,8.0105,57600.0],["2025-03-05",8.0892,8.3349,7.9319,8.1678,30700.0],["2025-03-06",8.0302,8.2661,8.0204,8.1187,33400.0],["2025-03-07",8.1088,8.2071,8.0204,8.0695,28300.0],["2025-03-10",7.9614,7.9712,7.5584,7.6764,39500.0],["2025-03-11",7.7157,7.7648,7.4994,7.6174,31800.0],["2025-03-12",7.6174,7.7058,7.4208,7.5879,32800.0],["2025-03-13",7.6665,7.6665,7.3225,7.3815,45100.0],["2025-03-14",7.5781,7.7648,7.4798,7.6665,44300.0],["2025-03-17",7.7157,7.9122,7.4699,7.5879,54600.0],["2025-03-18",7.5093,7.6665,7.2242,7.5879,42700.0],["2025-03-19",7.6076,8.1187,7.5486,8.0695,50700.0],["2025-03-20",8.0204,8.1187,7.9024,7.9909,42700.0],["2025-03-21",7.9417,8.1776,7.6469,8.0793,68800.0],["2025-03-24",8.1776,8.4037,8.0793,8.4037,51500.0],["2025-03-25",8.4528,8.6887,8.1187,8.2268,45800.0],["2025-03-26",8.158,8.4234,7.8631,8.0597,27800.0],["2025-03-27",8.158,8.2563,7.9417,8.0007,44700.0],["2025-03-28",7.9417,7.9614,7.4601,7.814,56700.0],["2025-03-31",7.4896,7.6764,7.3913,7.4405,32300.0],["2025-04-01",7.4405,7.6862,7.3815,7.6567,28800.0],["2025-04-02",7.637,7.7746,7.4896,7.7648,25900.0],["2025-04-03",7.4405,7.6174,7.1947,7.1947,61200.0],["2025-04-04",6.9097,7.0277,6.4871,6.664,119000.0],["2025-04-07",6.4084,7.3717,6.3888,6.7426,67600.0],["2025-04-08",6.9588,6.9883,6.2512,6.3986,77200.0],["2025-04-09",6.3888,7.7157,6.3888,7.4798,76100.0],["2025-04-10",7.352,7.352,6.4477,6.7131,91900.0],["2025-04-11",6.7623,7.0571,6.3986,6.9687,60400.0],["2025-04-14",7.0473,7.0473,6.5264,6.7721,28900.0],["2025-04-15",6.7524,6.89,6.6148,6.7131,27100.0],["2025-04-16",6.7721,6.7721,6.3003,6.546,34400.0],["2025-04-17",6.5952,6.9687,6.3888,6.5067,73200.0],["2025-04-21",6.4772,6.5362,6.0644,6.1627,130200.0],["2025-04-22",6.32,6.4379,6.0546,6.3396,67900.0],["2025-04-23",6.5657,6.8114,6.2905,6.6345,56800.0],["2025-04-24",6.5952,6.8016,6.5264,6.723,33800.0],["2025-04-25",6.6935,6.8802,6.5264,6.6935,43800.0],["2025-04-28",6.7623,6.8802,6.5067,6.6345,50500.0],["2025-04-29",6.6247,7.2046,6.4871,7.0768,69900.0],["2025-04-30",7.0768,7.2242,6.8999,7.2144,61800.0],["2025-05-01",7.2242,7.2242,6.664,6.7131,77700.0],["2025-05-02",6.8999,7.0866,6.6345,6.8802,33700.0],["2025-05-05",6.8212,7.1849,6.7033,6.7426,55500.0],["2025-05-06",6.7426,6.8212,6.5755,6.7033,59000.0],["2025-05-07",6.7524,7.2144,6.6836,7.1161,66000.0],["2025-05-08",7.2144,7.4011,6.9588,7.293,40000.0],["2025-05-09",7.2734,7.2832,6.8999,6.9392,42800.0],["2025-05-12",7.1849,7.3323,7.0571,7.1161,47900.0],["2025-05-13",7.2046,7.5289,7.1751,7.411,27800.0],["2025-05-14",7.4208,7.5191,7.2046,7.2734,41400.0],["2025-05-15",7.2242,7.3422,7.0571,7.2635,34000.0],["2025-05-16",7.293,7.5093,7.2537,7.3127,46900.0],["2025-05-19",7.1941,7.3522,7.0063,7.036,28800.0],["2025-05-20",7.0261,7.3621,7.0261,7.3325,47400.0],["2025-05-21",7.204,7.3325,7.115,7.2435,93200.0],["2025-05-22",7.1743,7.3325,6.9767,7.1348,42900.0],["2025-05-23",6.9569,7.4115,6.8186,6.868,57400.0],["2025-05-27",6.9174,7.3028,6.868,7.2139,52000.0],["2025-05-28",7.1249,7.204,7.0261,7.115,43800.0],["2025-05-29",7.1447,7.3522,7.036,7.2732,84500.0],["2025-05-30",7.2633,7.2633,7.036,7.1645,46200.0],["2025-06-02",7.1743,7.5795,6.9767,7.4016,59400.0],["2025-06-03",7.4016,7.5894,7.204,7.4807,57400.0],["2025-06-04",7.4609,7.54,7.2929,7.3423,52600.0],["2025-06-05",7.3226,7.451,7.2336,7.2633,71000.0],["2025-06-06",7.283,7.3522,7.2336,7.3127,49100.0],["2025-06-09",7.4016,7.4906,7.3423,7.4214,42700.0],["2025-06-10",7.4115,7.54,7.3819,7.5301,48900.0],["2025-06-11",7.5696,7.6487,7.4906,7.6487,65600.0],["2025-06-12",7.5301,7.5597,7.4115,7.5597,83200.0],["2025-06-13",7.4313,7.8957,7.4313,7.6684,69300.0],["2025-06-16",7.7673,7.7673,7.4609,7.5202,57900.0],["2025-06-17",7.4214,7.787,7.3423,7.7277,55400.0],["2025-06-18",7.708,8.1329,7.5202,7.9748,92200.0],["2025-06-20",8.1032,8.2811,7.6882,8.1428,142300.0],["2025-06-23",8.1032,8.4985,8.0044,8.4788,102200.0],["2025-06-24",8.5282,8.9432,8.1625,8.8444,142100.0],["2025-06-25",8.8938,8.8938,8.3503,8.7456,109900.0],["2025-06-26",8.795,8.8246,8.5381,8.6863,104000.0],["2025-06-27",8.6863,9.3089,8.6863,9.131,1618100.0],["2025-06-30",9.1903,9.2891,8.5677,8.7258,94100.0],["2025-07-01",8.6962,9.4373,8.6962,9.378,90300.0],["2025-07-02",9.3187,9.7634,9.2397,9.3583,97700.0],["2025-07-03",9.467,9.5658,9.1507,9.5658,30700.0],["2025-07-07",9.378,9.803,9.042,9.1211,58900.0],["2025-07-08",9.2496,9.4966,9.2496,9.4472,51800.0],["2025-07-09",9.1705,9.6547,9.0816,9.4274,27700.0],["2025-07-10",9.4571,9.4768,9.2792,9.3385,43500.0],["2025-07-11",9.2792,9.3089,9.1507,9.2693,22400.0],["2025-07-14",9.1507,9.4472,9.1507,9.2693,32300.0],["2025-07-15",9.042,9.4571,8.9926,9.0124,49100.0],["2025-07-16",9.0322,9.0519,8.7555,8.8148,37600.0],["2025-07-17",8.7357,8.9037,8.5578,8.6369,50900.0],["2025-07-18",8.7061,8.7061,8.459,8.4886,22800.0],["2025-07-21",8.5776,8.6171,8.3997,8.3997,15100.0],["2025-07-22",8.3997,8.8543,8.3799,8.7653,30800.0],["2025-07-23",9.0124,9.0124,8.5973,8.8938,19800.0],["2025-07-24",8.7752,9.0124,8.6863,8.8938,27400.0],["2025-07-25",8.8444,8.9136,8.6468,8.7752,20400.0],["2025-07-28",8.7456,8.8246,8.6566,8.7159,12800.0],["2025-07-29",8.7456,8.874,8.6369,8.795,16800.0],["2025-07-30",8.8148,8.8543,8.5875,8.627,19600.0],["2025-07-31",8.627,8.627,8.5381,8.5479,9300.0],["2025-08-01",8.4985,8.795,8.4985,8.7555,44500.0],["2025-08-04",8.7555,8.9136,8.6863,8.7851,19900.0],["2025-08-05",8.7752,9.042,8.7752,8.8839,23500.0],["2025-08-06",8.9333,9.1013,8.795,8.9432,13900.0],["2025-08-07",8.9827,8.9827,8.8049,8.9037,29000.0],["2025-08-08",8.8148,8.9432,8.7258,8.795,17900.0],["2025-08-11",8.8049,8.9926,8.6962,8.7653,15200.0],["2025-08-12",8.7653,8.9235,8.3108,8.8246,56100.0],["2025-08-13",8.8049,8.9432,8.5282,8.8642,46600.0],["2025-08-14",8.7653,8.874,8.6764,8.8345,22800.0],["2025-08-15",8.8938,8.8938,7.9353,8.3997,192400.0],["2025-08-18",8.4891,8.8763,8.2607,8.7869,21000.0],["2025-08-19",8.638,8.7869,8.4891,8.6281,39900.0],["2025-08-20",8.6479,8.7869,8.5189,8.5586,23100.0],["2025-08-21",8.6876,11.3982,8.4394,11.1301,329500.0],["2025-08-22",11.0209,11.7656,10.8918,10.8918,98800.0],["2025-08-25",10.9315,12.5201,10.584,12.3513,95800.0],["2025-08-26",12.2818,12.401,11.9939,12.3513,21700.0],["2025-08-27",12.3811,12.6591,12.1428,12.5698,34000.0],["2025-08-28",12.6591,12.679,12.2322,12.5003,41200.0],["2025-08-29",12.4903,12.5797,12.2322,12.5499,20800.0],["2025-09-02",12.3712,12.4407,11.9145,11.9244,78000.0],["2025-09-03",11.9542,13.1456,11.9145,13.0761,69900.0],["2025-09-04",13.0861,13.1258,12.679,12.9967,37900.0],["2025-09-05",12.9471,13.0364,12.818,12.9272,20600.0],["2025-09-08",12.957,13.3045,12.7187,13.2946,60000.0],["2025-09-09",13.2946,13.5527,12.6989,13.4733,58700.0],["2025-09-10",13.4038,13.7017,12.9669,13.0662,36500.0],["2025-09-11",12.9769,13.4931,12.8776,13.096,61500.0],["2025-09-12",12.8974,13.3045,12.7187,13.0861,39800.0],["2025-09-15",13.1854,13.4038,12.6989,13.3641,91300.0],["2025-09-16",13.4038,13.6719,13.1655,13.3641,26000.0],["2025-09-17",13.4236,13.5329,12.9272,13.2151,38100.0],["2025-09-18",13.3343,13.4236,13.1754,13.3641,14400.0],["2025-09-19",13.3144,13.3144,13.0861,13.235,25700.0],["2025-09-22",13.1953,14.7045,12.9669,14.4662,79300.0],["2025-09-23",14.496,14.8236,14.2378,14.3768,52900.0],["2025-09-24",14.4662,14.4662,13.3541,13.8109,22400.0],["2025-09-25",13.7017,13.7017,12.9669,13.3541,14300.0],["2025-09-26",13.3939,13.93,13.2151,13.8903,22200.0],["2025-09-29",13.9598,14.4761,13.8704,14.0194,52200.0],["2025-09-30",13.9797,14.3073,13.7116,13.8407,21100.0],["2025-10-01",13.7712,13.791,13.3839,13.7215,17800.0],["2025-10-02",13.8009,14.0293,13.5825,13.6619,9400.0],["2025-10-03",13.6719,14.0392,13.6123,13.9697,28500.0],["2025-10-06",14.0392,14.347,13.8704,14.2577,40500.0],["2025-10-07",14.3172,14.5655,13.9995,14.2378,47600.0],["2025-10-08",14.3867,14.3867,13.7215,14.0094,48100.0],["2025-10-09",13.9697,14.6449,13.3244,14.5158,71200.0],["2025-10-10",14.5555,14.8931,14.0293,14.1484,60200.0],["2025-10-13",14.347,14.7541,14.0094,14.5257,43000.0],["2025-10-14",14.4165,15.0122,14.0889,14.8137,47100.0],["2025-10-15",14.9825,14.9825,14.3669,14.4364,22300.0],["2025-10-16",14.4562,14.5555,14.1882,14.2874,23400.0],["2025-10-17",14.2775,14.9825,14.069,14.347,74600.0],["2025-10-20",14.5158,14.9328,14.5158,14.8137,35700.0],["2025-10-21",14.8435,15.4789,14.764,15.4193,78600.0],["2025-10-22",15.3598,15.6378,15.1115,15.5782,33500.0],["2025-10-23",15.6973,15.9952,15.3598,15.7073,60800.0],["2025-10-24",15.9257,16.1938,15.7172,16.1044,22900.0],["2025-10-27",16.1044,16.3824,16.1044,16.1938,34500.0],["2025-10-28",16.2434,16.3725,16.1541,16.3129,32000.0],["2025-10-29",16.1938,16.3129,15.608,15.747,19600.0],["2025-10-30",15.5881,15.9356,15.0023,15.4888,14900.0],["2025-10-31",15.6278,15.747,15.3895,15.5484,12900.0],["2025-11-03",15.4193,15.8562,15.32,15.7271,25500.0],["2025-11-04",15.4888,16.1044,15.1016,15.886,49800.0],["2025-11-05",15.3995,15.9952,14.5754,15.6576,63600.0],["2025-11-06",15.6576,16.0647,15.5683,15.9455,45400.0],["2025-11-07",15.7966,16.9583,15.7966,16.859,55900.0],["2025-11-10",16.4916,16.7101,16.2434,16.3526,95100.0],["2025-11-11",16.3824,16.3824,16.0846,16.1838,61000.0],["2025-11-12",16.164,16.1838,15.7966,15.7966,49900.0],["2025-11-13",15.5881,15.6576,15.1513,15.3995,40700.0],["2025-11-14",15.0718,15.608,15.042,15.042,24100.0],["2025-11-17",15.0321,15.928,14.6837,14.6936,22500.0],["2025-11-18",14.5443,14.7434,14.385,14.385,21600.0],["2025-11-19",14.395,14.6538,14.156,14.4447,18700.0],["2025-11-20",14.6637,14.6637,14.1859,14.385,32000.0],["2025-11-21",14.4447,14.9823,14.156,14.5941,33200.0],["2025-11-24",14.7235,15.0321,14.7235,14.7832,14200.0],["2025-11-25",14.9126,15.5298,14.8529,15.5298,19300.0],["2025-11-26",15.6294,15.6294,14.604,15.4601,19800.0],["2025-11-28",15.5298,15.6194,15.1416,15.4801,9500.0],["2025-12-01",15.4801,15.8285,15.261,15.4502,29100.0],["2025-12-02",15.5896,15.6792,14.9425,15.1714,23700.0],["2025-12-03",15.1416,15.8185,15.1416,15.7488,14900.0],["2025-12-04",15.8583,16.1769,15.8583,16.0176,22000.0],["2025-12-05",16.0077,16.1968,15.6194,15.6991,32300.0],["2025-12-08",15.6991,16.0375,15.3705,15.4801,31800.0],["2025-12-09",15.3805,16.0674,15.3805,15.7389,29800.0],["2025-12-10",15.6294,15.9977,15.6294,15.8583,54300.0],["2025-12-11",15.7787,16.0176,15.7687,15.9081,17300.0],["2025-12-12",15.9679,15.9679,15.2113,15.2312,46400.0],["2025-12-15",15.3705,15.7289,15.2511,15.6493,16000.0],["2025-12-16",15.5099,15.7687,15.261,15.6393,16400.0],["2025-12-17",15.6493,15.709,15.5796,15.6493,9800.0],["2025-12-18",15.6692,15.6692,15.1814,15.4601,8100.0],["2025-12-19",15.5497,15.5497,14.9923,15.4502,47100.0],["2025-12-22",15.5497,16.1869,15.281,16.0574,42300.0],["2025-12-23",15.9878,16.8339,15.9878,16.7742,37300.0],["2025-12-24",16.8837,17.2222,16.5154,17.043,46700.0],["2025-12-26",17.0629,17.2222,16.6747,16.9136,37900.0],["2025-12-29",16.9136,17.0629,16.8339,17.0231,23600.0],["2025-12-30",16.9534,16.9634,16.6946,16.6946,17300.0],["2025-12-31",16.7344,16.8439,16.376,16.605,19200.0],["2026-01-02",16.7941,16.7941,14.9425,16.1271,29400.0],["2026-01-05",15.928,16.9036,15.7887,16.8937,57100.0],["2026-01-06",16.7842,16.7842,15.8683,16.6946,35400.0],["2026-01-07",16.7344,16.9136,16.4756,16.5452,18800.0],["2026-01-08",16.5851,17.2222,16.4258,17.2222,29000.0],["2026-01-09",17.252,17.4113,16.9733,17.4014,28300.0],["2026-01-12",17.2421,17.4113,16.9235,17.0131,29300.0],["2026-01-13",17.1624,17.1624,16.7145,17.1525,24300.0],["2026-01-14",17.0828,17.9091,17.0828,17.9091,28600.0],["2026-01-15",17.6702,18.8747,17.6702,18.3172,52600.0],["2026-01-16",18.3272,19.2431,17.9788,19.1136,67900.0],["2026-01-20",18.6657,18.6657,17.6104,17.6602,25600.0],["2026-01-21",17.8095,18.2575,17.3118,18.0982,29200.0],["2026-01-22",18.0982,18.2276,17.7697,18.0385,28400.0],["2026-01-23",17.7797,17.7896,17.2023,17.4213,17000.0],["2026-01-26",17.3217,17.7,17.1127,17.3416,55700.0],["2026-01-27",17.252,17.7199,17.1127,17.6005,24200.0],["2026-01-28",17.4611,17.6801,16.9534,16.9634,9400.0],["2026-01-29",16.9235,17.262,16.7443,16.824,23200.0],["2026-01-30",16.6448,17.4711,15.9479,17.1127,55900.0],["2026-02-02",17.2122,17.9887,17.2122,17.7797,45100.0],["2026-02-03",16.8041,19.5417,16.8041,18.8946,74300.0],["2026-02-04",17.6602,17.6602,14.9624,16.0674,112000.0],["2026-02-05",15.5597,16.5253,15.4601,16.2964,71100.0],["2026-02-06",16.2964,17.2919,16.2964,16.5253,53900.0],["2026-02-09",16.6747,17.9091,16.6747,17.3416,54700.0],["2026-02-10",17.4113,18.7951,17.4113,17.9389,100000.0],["2026-02-11",17.9489,18.9743,17.9489,18.6159,108600.0],["2026-02-12",18.5562,18.5562,17.1425,17.1425,58500.0],["2026-02-13",17.1027,18.6856,16.9235,17.919,91300.0],["2026-02-17",17.9091,18.2276,17.6901,17.9887,81800.0],["2026-02-18",17.9887,18.6173,16.9711,17.1706,63400.0],["2026-02-19",17.1107,17.5397,16.9311,16.9311,37400.0],["2026-02-20",16.7715,17.1407,16.6717,17.001,30000.0],["2026-02-23",17.011,17.7094,16.4223,17.001,71000.0],["2026-02-24",17.1407,17.7493,17.011,17.4998,30100.0],["2026-02-25",17.6495,18.1583,17.3302,17.8989,56300.0],["2026-02-26",18.0186,18.1982,17.5597,17.6794,40100.0],["2026-02-27",17.5198,18.298,17.2404,18.1484,66300.0],["2026-03-02",17.7792,17.9289,17.1506,17.4899,88700.0],["2026-03-03",17.4899,17.7992,16.6518,17.7493,56100.0],["2026-03-04",17.849,18.9266,17.849,18.6971,69100.0],["2026-03-05",18.6372,18.8168,17.6694,17.8989,52900.0],["2026-03-06",17.7293,17.8291,17.1506,17.1506,32300.0],["2026-03-09",16.8513,16.9611,15.255,16.5819,31800.0],["2026-03-10",16.7017,17.0509,16.3026,16.3325,24500.0],["2026-03-11",16.2128,16.3225,15.4046,15.4046,30800.0],["2026-03-12",15.2749,15.4446,14.9257,15.0255,50500.0],["2026-03-13",15.1752,15.3348,14.5167,14.7861,44100.0],["2026-03-16",14.9657,15.5543,14.5366,14.9657,30100.0],["2026-03-17",15.0554,15.5044,15.0155,15.0155,27100.0],["2026-03-18",15.1253,15.3847,14.9657,15.0854,31600.0],["2026-03-19",15.1951,15.3847,14.6264,14.6763,38900.0],["2026-03-20",14.6863,15.3149,14.2872,14.8459,56400.0],["2026-03-23",15.1053,15.4446,14.2872,14.8659,43100.0],["2026-03-24",14.5865,15.9933,14.2972,15.8137,58400.0],["2026-03-25",15.7938,15.9534,15.5443,15.6142,12500.0],["2026-03-26",15.4146,15.7339,15.265,15.3548,17600.0],["2026-03-27",15.3448,15.4446,14.8659,15.1552,30300.0],["2026-03-30",15.3149,15.3149,14.6763,14.7063,19300.0],["2026-03-31",14.7661,15.2749,14.5366,15.0355,51800.0],["2026-04-01",15.0654,15.9334,14.6165,15.7439,48100.0],["2026-04-02",15.4645,15.9933,15.1353,15.3947,39800.0],["2026-04-06",15.5443,15.9634,15.1552,15.6241,46900.0],["2026-04-07",15.6142,16.0631,15.4745,15.7339,33200.0],["2026-04-08",16.2826,17.3103,16.2826,16.8314,71200.0],["2026-04-09",16.0831,17.9787,16.0831,17.9488,78300.0],["2026-04-10",17.9588,18.0985,17.6694,17.7193,40700.0],["2026-04-13",17.7992,18.0985,17.6495,17.9688,24700.0],["2026-04-14",17.8989,18.288,17.6096,17.9787,37500.0],["2026-04-15",17.859,17.859,16.8414,17.0808,45500.0],["2026-04-16",17.3103,17.3801,16.5221,16.7715,52300.0],["2026-04-17",16.8713,17.7193,16.8513,17.5996,70100.0],["2026-04-20",17.5298,18.0985,17.0908,17.7393,42600.0],["2026-04-21",17.9588,18.0186,17.4001,17.6295,30600.0],["2026-04-22",17.8091,18.0985,17.5597,17.9688,31100.0],["2026-04-23",18.1783,18.1783,17.859,18.1184,24800.0],["2026-04-24",17.9388,18.2581,17.8091,18.0186,26300.0],["2026-04-27",18.0186,18.2581,17.42,17.7592,68200.0],["2026-04-28",17.7592,17.8391,16.8613,17.2205,52200.0],["2026-04-29",17.2305,17.4899,16.0631,16.2627,73800.0],["2026-04-30",16.3425,16.6318,15.9733,16.4822,80500.0],["2026-05-01",16.4822,16.4822,15.235,15.674,64200.0],["2026-05-04",15.7239,15.8436,14.6065,14.9956,92400.0],["2026-05-05",14.9956,16.0133,14.9956,15.8037,53500.0],["2026-05-06",16.7116,18.5674,16.2327,18.0486,121400.0],["2026-05-07",18.2481,18.8268,17.3402,18.3678,113000.0],["2026-05-08",18.3678,19.625,18.1084,19.186,130900.0],["2026-05-11",19.176,19.615,17.9688,18.4576,54700.0],["2026-05-12",18.6073,18.727,17.5896,18.5474,36200.0],["2026-05-13",18.4277,18.9066,17.7692,18.0685,55100.0],["2026-05-14",18.0885,18.5774,17.7094,18.1583,39800.0],["2026-05-15",17.9588,18.3379,17.3003,17.43,34000.0],["2026-05-18",17.65,18.2,17.02,17.08,62900.0],["2026-05-19",17.0,17.0,15.67,15.79,76000.0],["2026-05-20",15.94,16.48,15.62,15.99,118700.0],["2026-05-21",15.94,16.01,15.01,15.91,75000.0],["2026-05-22",16.0,16.23,15.53,15.99,124600.0],["2026-05-26",16.08,17.22,16.08,17.06,93300.0],["2026-05-27",17.29,18.21,16.82,17.49,50500.0],["2026-05-28",17.5,17.74,16.92,17.23,84700.0],["2026-05-29",17.18,17.46,16.59,16.68,58600.0],["2026-06-01",16.82,16.92,16.26,16.89,67600.0],["2026-06-02",17.0,17.64,16.88,17.6,58800.0],["2026-06-03",17.61,18.17,17.53,18.01,79100.0],["2026-06-04",17.99,18.77,17.85,18.66,196000.0],["2026-06-05",18.69,19.99,18.39,19.91,131900.0],["2026-06-08",20.03,20.92,19.16,19.5,140500.0],["2026-06-09",19.75,20.78,19.6,20.16,95000.0],["2026-06-10",20.21,20.47,18.56,18.84,99500.0],["2026-06-11",19.13,20.15,18.84,20.05,56700.0],["2026-06-12",20.21,20.87,19.68,20.02,73500.0],["2026-06-15",20.36,21.0,19.9,20.01,60200.0],["2026-06-16",20.02,20.43,19.85,19.88,41100.0],["2026-06-17",19.82,21.0,19.82,20.81,111600.0],["2026-06-18",21.0,22.08,20.95,21.86,123600.0],["2026-06-22",22.01,23.0,21.76,22.28,225200.0],["2026-06-23",21.65,22.49,20.38,22.16,94100.0],["2026-06-24",22.18,22.66,21.53,22.37,90000.0],["2026-06-25",22.45,23.5,22.32,23.21,108900.0],["2026-06-26",23.22,24.48,22.91,24.19,1595200.0],["2026-06-29",24.09,24.09,22.87,23.54,331579.0],["2026-08-17",24.5,25.24,24.5,25.16,102452.344109],["2026-08-18",25.03,25.298,24.28,24.95,96162.445262],["2026-08-19",25.15,25.5,23.4301,23.68,148768.625111],["2026-08-20",24.96,25,22.15,24.47,222666.403455],["2026-08-21",24.85,25.2,22.92,23.42,186793.943493],["2026-08-24",23.4,23.59,22.35,22.62,139329.301089]]}