{"t":"AMPY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-04-20",110.3852,126.7138,110.3852,124.9643,774210.0],["2012-04-23",123.2981,129.9629,120.299,129.9629,100500.0],["2012-04-24",129.9629,131.6291,126.6305,128.4633,30580.0],["2012-04-25",128.7966,131.1292,127.1304,127.7968,35630.0],["2012-04-26",129.9629,132.4622,128.2967,131.7957,34110.0],["2012-04-27",132.9621,140.0434,131.3792,136.2111,49180.0],["2012-04-30",134.7116,141.2097,133.2953,135.9612,36210.0],["2012-05-01",134.7949,135.378,133.2953,133.9618,15200.0],["2012-05-02",133.8784,134.2117,125.7974,126.0473,20110.0],["2012-05-03",124.7144,124.7144,117.7997,121.2154,26800.0],["2012-05-04",118.7994,125.4642,117.2999,120.4656,43250.0],["2012-05-07",121.5486,121.5486,116.8833,118.4662,24500.0],["2012-05-08",122.6317,124.9643,116.6334,118.2996,19450.0],["2012-05-09",117.3832,118.3829,116.6334,117.883,11230.0],["2012-05-10",119.2993,123.798,119.2993,122.2151,20040.0],["2012-05-11",121.2987,134.3783,121.2987,131.4625,25800.0],["2012-05-14",130.2961,130.4628,124.2979,124.2979,18000.0],["2012-05-15",124.9643,133.0454,120.7989,122.6317,16100.0],["2012-05-16",123.5481,126.214,119.6325,122.2984,14700.0],["2012-05-17",122.2151,122.8816,120.0491,120.5489,18610.0],["2012-05-18",121.2987,121.2987,117.4665,118.7161,47130.0],["2012-05-21",120.2157,125.1309,114.1341,124.9643,42360.0],["2012-05-22",125.0476,125.0476,122.0485,122.7983,21950.0],["2012-05-23",120.9655,123.2148,118.3829,123.0482,16200.0],["2012-05-24",122.7983,122.7983,118.7994,121.7986,11780.0],["2012-05-25",121.7986,121.7986,119.5492,121.7986,15800.0],["2012-05-29",123.3815,132.5455,123.3815,129.0465,22280.0],["2012-05-30",127.4636,128.1301,123.7147,126.8805,12810.0],["2012-05-31",119.9658,125.7974,116.6334,119.4659,93860.0],["2012-06-01",115.717,115.717,108.6357,108.6357,29460.0],["2012-06-04",108.6356,108.6356,99.2217,99.5549,105260.0],["2012-06-05",98.9718,103.3038,98.222,102.8873,39670.0],["2012-06-06",103.887,105.8864,101.8876,105.0533,30470.0],["2012-06-07",106.2197,116.3834,105.3866,112.7178,30360.0],["2012-06-08",112.1347,115.0505,107.8026,112.4679,21540.0],["2012-06-11",115.467,117.5498,104.3869,105.3033,27210.0],["2012-06-12",105.22,107.3027,102.0542,103.6371,12650.0],["2012-06-13",97.4722,99.3883,85.1424,89.891,171670.0],["2012-06-14",90.6408,96.3892,89.3078,91.1407,73440.0],["2012-06-15",91.5572,101.0545,91.5572,99.8048,52790.0],["2012-06-18",99.0551,99.0551,95.2228,97.0556,23280.0],["2012-06-19",97.8887,98.6385,94.8896,97.0556,17030.0],["2012-06-20",97.1389,97.1389,90.8074,93.3067,22160.0],["2012-06-21",93.4733,93.7232,89.5578,91.4739,47510.0],["2012-06-22",92.6402,93.8066,87.3917,89.1412,300030.0],["2012-06-25",87.725,87.725,83.5595,84.7258,18510.0],["2012-06-26",85.309,85.4756,78.7275,81.0602,45040.0],["2012-06-27",81.2268,82.893,79.6439,81.2268,83910.0],["2012-06-28",80.1438,80.1438,77.228,79.2274,36170.0],["2012-06-29",81.3934,81.8933,80.477,80.8936,29790.0],["2012-07-02",80.9769,82.893,79.8106,82.893,8810.0],["2012-07-03",83.1429,86.2254,83.0596,86.2254,18320.0],["2012-07-05",85.8088,87.6416,85.3923,87.1418,22050.0],["2012-07-06",85.9755,86.7253,83.6428,86.2254,25000.0],["2012-07-09",85.8088,91.8071,85.0591,91.3906,11020.0],["2012-07-10",91.8904,92.5569,87.6417,87.8083,7590.0],["2012-07-11",87.6417,87.725,84.1427,85.5589,16540.0],["2012-07-12",84.6425,85.5589,82.6431,85.2257,12870.0],["2012-07-13",85.4756,90.3909,85.3923,90.3076,12330.0],["2012-07-16",89.9743,89.9743,84.4759,87.9749,15240.0],["2012-07-17",88.5581,90.0576,85.9755,88.2248,14140.0],["2012-07-18",87.475,90.8074,87.475,89.3912,8120.0],["2012-07-19",89.4745,90.3909,86.1421,86.2254,5420.0],["2012-07-20",85.4756,86.8085,83.7261,83.8927,13150.0],["2012-07-23",82.3098,83.5595,81.81,82.2265,8970.0],["2012-07-24",82.7264,86.3087,77.4779,78.3943,14350.0],["2012-07-25",79.1441,79.5606,76.3949,76.3949,8500.0],["2012-07-26",77.8944,78.1444,72.9792,74.3121,9900.0],["2012-07-27",74.5621,75.4785,71.6462,74.3954,33080.0],["2012-07-30",74.4788,74.7287,71.9795,72.396,5110.0],["2012-07-31",72.0628,72.396,70.8131,70.9797,7380.0],["2012-08-01",71.063,71.5629,67.0642,67.7307,24030.0],["2012-08-02",66.9809,67.7307,63.5652,65.0648,62570.0],["2012-08-03",66.7309,68.4804,64.2317,65.4813,172600.0],["2012-08-06",65.6479,67.7307,65.6479,67.0642,13480.0],["2012-08-07",67.7307,67.9806,66.1478,66.481,16140.0],["2012-08-08",66.1478,67.2308,66.1478,66.6476,46870.0],["2012-08-09",66.6476,66.8976,66.1478,66.5643,7980.0],["2012-08-10",66.2311,66.6476,65.0648,66.6476,8830.0],["2012-08-13",66.8143,71.313,64.8148,65.1481,24930.0],["2012-08-14",65.6479,65.8979,60.816,61.1492,18520.0],["2012-08-15",61.1492,62.8154,60.816,62.4822,14930.0],["2012-08-16",62.5655,63.8984,61.7324,62.8987,64090.0],["2012-08-17",63.0653,67.2308,63.0653,65.8146,65970.0],["2012-08-20",66.2311,68.6471,66.1478,66.6476,94820.0],["2012-08-21",68.7304,69.3135,66.1478,66.7309,52480.0],["2012-08-22",66.9809,67.3974,65.1481,66.5643,40280.0],["2012-08-23",67.814,69.3135,66.8143,68.3971,35630.0],["2012-08-24",69.2302,69.8967,68.0639,68.2305,18190.0],["2012-08-27",69.2302,69.7301,67.3141,67.9806,13520.0],["2012-08-28",67.8973,68.3138,67.1475,67.7307,12360.0],["2012-08-29",67.7307,68.2305,66.3144,66.7309,12430.0],["2012-08-30",67.0642,68.7304,67.0642,67.8973,10990.0],["2012-08-31",68.4805,68.6471,66.8976,67.8973,11720.0],["2012-09-04",67.8973,67.8973,64.6482,65.5646,16720.0],["2012-09-05",65.8145,66.1478,63.9817,64.1484,22620.0],["2012-09-06",64.8148,65.7312,63.8984,64.2317,15100.0],["2012-09-07",64.6482,65.3147,62.8987,62.982,30250.0],["2012-09-10",63.3153,67.4807,63.3153,66.6476,22430.0],["2012-09-11",66.731,69.7301,66.6476,69.7301,23340.0],["2012-09-12",70.1466,70.7298,69.6468,70.7298,21740.0],["2012-09-13",70.6465,72.9792,69.7301,70.8131,27540.0],["2012-09-14",71.5629,76.8947,71.313,76.0616,49320.0],["2012-09-17",76.0616,76.0616,71.2297,72.7292,36890.0],["2012-09-18",71.6462,71.6462,68.3971,69.4802,18450.0],["2012-09-19",69.8134,71.8128,69.5635,70.7298,26830.0],["2012-09-20",69.98,73.1458,69.4802,72.8126,22760.0],["2012-09-21",73.1458,75.0619,72.6459,73.8956,28850.0],["2012-09-24",74.1455,74.3954,70.0633,71.2297,35410.0],["2012-09-25",71.6462,72.8959,70.8131,71.4796,22970.0],["2012-09-26",71.313,71.8962,66.8976,67.3141,29590.0],["2012-09-27",67.8973,72.1461,67.564,72.0628,40650.0],["2012-09-28",71.7295,72.6459,70.0633,72.0628,17610.0],["2012-10-01",72.5626,73.6456,72.2294,73.1458,19440.0],["2012-10-02",73.6456,73.8123,71.5629,71.5629,31360.0],["2012-10-03",72.5626,76.2282,72.5626,72.7292,56060.0],["2012-10-04",73.0625,73.729,70.4799,70.4799,22620.0],["2012-10-05",71.1464,71.9795,70.0633,70.3966,19130.0],["2012-10-08",69.8967,70.3133,66.9809,67.7307,13940.0],["2012-10-09",67.6473,68.0639,65.0648,65.8979,37220.0],["2012-10-10",65.7312,66.9809,64.9815,65.8146,22520.0],["2012-10-11",66.2311,66.5643,62.2322,63.6485,66430.0],["2012-10-12",63.6485,64.6482,62.7321,63.3986,37560.0],["2012-10-15",63.3153,63.9817,62.8154,63.232,48880.0],["2012-10-16",63.5652,63.8984,62.1489,62.3989,42230.0],["2012-10-17",62.8154,64.1484,61.899,61.899,33610.0],["2012-10-18",61.899,63.232,61.899,62.3989,39430.0],["2012-10-19",62.2322,63.3153,60.7327,60.8993,15000.0],["2012-10-22",60.7327,60.7327,57.1504,57.4003,25680.0],["2012-10-23",56.6505,56.8171,55.4009,55.8174,16590.0],["2012-10-24",56.0673,56.0673,53.7347,53.9846,31400.0],["2012-10-25",54.1512,54.1512,52.3184,52.8183,19840.0],["2012-10-26",52.7349,52.9016,49.9857,51.1521,67060.0],["2012-10-31",51.4853,51.7352,50.319,51.402,16840.0],["2012-11-01",51.6519,51.8185,50.9021,51.402,63400.0],["2012-11-02",51.9019,52.0685,47.1532,47.3198,66060.0],["2012-11-05",47.4864,48.1529,46.82,47.4031,61010.0],["2012-11-06",47.8197,48.3195,46.9033,47.2365,64060.0],["2012-11-07",46.9033,47.5698,42.4879,44.6539,87720.0],["2012-11-08",47.1532,49.8191,45.5703,47.1532,65200.0],["2012-11-09",46.4034,46.6534,43.7375,44.1541,51690.0],["2012-11-12",44.0708,44.5706,43.7375,44.1541,33130.0],["2012-11-13",44.2374,46.3201,43.7375,45.9869,112290.0],["2012-11-14",45.8203,45.8203,39.2388,41.6548,77830.0],["2012-11-15",41.7381,43.9874,40.8217,42.7378,74700.0],["2012-11-16",42.6545,44.8205,42.2379,44.2374,29500.0],["2012-11-19",45.6536,47.6531,44.1541,46.1535,75460.0],["2012-11-20",46.1535,49.0693,43.7375,48.8194,50060.0],["2012-11-21",48.986,51.9018,48.4028,51.1521,50570.0],["2012-11-23",51.6519,52.3184,51.1521,52.1518,16420.0],["2012-11-26",52.2351,52.7349,50.6522,52.2351,30780.0],["2012-11-27",52.2351,53.818,50.9855,51.3187,39150.0],["2012-11-28",50.9854,51.6519,49.0693,51.4853,26870.0],["2012-11-29",52.3184,54.4011,52.3184,53.4847,29760.0],["2012-11-30",53.4847,57.4836,52.4017,57.2337,290030.0],["2012-12-03",58.2334,58.6499,57.4003,58.0668,43260.0],["2012-12-04",59.7329,61.9823,58.8165,60.3161,63920.0],["2012-12-05",60.3994,60.9826,58.7332,60.4827,87100.0],["2012-12-06",60.2328,60.7327,58.9832,59.7329,44920.0],["2012-12-07",60.3994,60.3994,58.8999,60.0662,46720.0],["2012-12-10",59.8996,60.3994,59.3997,59.7329,34050.0],["2012-12-11",60.3994,61.4825,58.3167,59.3997,43980.0],["2012-12-12",59.3997,61.6491,58.6499,61.5658,40950.0],["2012-12-13",61.3991,61.899,58.8999,59.5663,20670.0],["2012-12-14",59.0665,61.7324,58.4,61.4825,38320.0],["2012-12-17",61.2325,61.6491,58.7332,61.3991,31100.0],["2012-12-18",61.5658,61.5658,58.9832,60.2328,25070.0],["2012-12-19",60.3994,60.8993,59.2331,59.8996,29140.0],["2012-12-20",59.6496,60.3994,58.7332,60.3994,24280.0],["2012-12-21",60.3161,60.816,59.3164,60.2328,47000.0],["2012-12-24",60.6494,61.899,59.733,60.4827,14420.0],["2012-12-26",60.7327,60.816,57.1504,57.9834,29130.0],["2012-12-27",58.3167,59.3164,57.317,58.1501,19540.0],["2012-12-28",57.7335,58.3167,56.4006,56.5672,14850.0],["2012-12-31",56.1506,57.4836,55.4009,57.4003,33910.0],["2013-01-02",58.4833,60.3161,58.4833,59.8163,44500.0],["2013-01-03",59.5663,61.0659,59.1498,59.8996,20550.0],["2013-01-04",60.4827,64.1484,60.3161,63.232,48540.0],["2013-01-07",63.232,63.232,61.3991,61.8157,30460.0],["2013-01-08",61.3991,63.5652,61.3158,63.1486,34230.0],["2013-01-09",63.3153,63.3153,61.6491,61.899,17460.0],["2013-01-10",61.9823,63.232,60.6494,61.6491,22460.0],["2013-01-11",61.899,62.0656,59.1498,59.9829,12260.0],["2013-01-14",59.9829,61.7324,59.3997,61.2325,38630.0],["2013-01-15",60.6494,60.816,59.3997,60.3994,19150.0],["2013-01-16",60.0662,60.3161,59.1498,59.6496,15020.0],["2013-01-17",59.8996,59.8996,58.7332,58.9832,21950.0],["2013-01-18",58.8165,59.2331,57.8168,58.1501,15000.0],["2013-01-22",58.4,60.1495,58.3167,59.483,26360.0],["2013-01-23",59.483,59.8163,58.4,58.4833,21020.0],["2013-01-24",58.8999,59.5663,57.1504,57.317,58540.0],["2013-01-25",57.9001,59.483,57.2337,57.4836,46240.0],["2013-01-28",57.9001,58.8165,57.2337,57.317,33270.0],["2013-01-29",57.5669,58.9832,56.8171,56.9004,45730.0],["2013-01-30",57.067,59.7329,56.6505,58.9832,48720.0],["2013-01-31",58.7332,59.5663,57.9001,59.1498,18560.0],["2013-02-01",59.7329,62.2322,58.8165,61.1492,27220.0],["2013-02-04",60.3161,62.4822,59.5663,62.3989,20500.0],["2013-02-05",63.7318,67.814,62.4822,67.1475,32560.0],["2013-02-06",66.9809,67.9806,65.0648,66.481,45350.0],["2013-02-07",66.2311,67.814,65.2314,65.8146,21300.0],["2013-02-08",66.1478,70.8131,66.0645,69.3135,60950.0],["2013-02-11",69.8134,69.8967,66.3977,67.7307,21170.0],["2013-02-12",67.6474,68.2305,65.4813,66.0645,18770.0],["2013-02-13",66.0645,66.3144,64.315,65.8146,23350.0],["2013-02-14",65.5646,66.8976,64.9814,65.5646,8260.0],["2013-02-15",66.1478,66.2311,63.8984,64.9815,20830.0],["2013-02-19",64.5649,68.3138,64.0651,67.814,21280.0],["2013-02-20",67.8973,68.0639,61.9823,62.4822,25390.0],["2013-02-21",62.3155,63.232,61.1492,62.8987,14300.0],["2013-02-22",63.3986,64.1484,61.5658,63.9817,9360.0],["2013-02-25",64.315,64.8148,60.1495,60.1495,14360.0],["2013-02-26",60.566,61.1492,59.2331,60.0662,14170.0],["2013-02-27",59.8163,61.7324,59.8163,61.2325,10920.0],["2013-02-28",61.3991,62.6488,60.816,62.1489,14120.0],["2013-03-01",61.2325,62.1489,60.2328,61.1492,9700.0],["2013-03-04",60.566,61.1492,58.0668,58.8165,17950.0],["2013-03-05",59.5663,61.4825,59.3997,60.8993,11820.0],["2013-03-06",61.6491,66.6476,61.5658,65.1481,53030.0],["2013-03-07",65.4813,71.0631,64.5649,70.7298,40570.0],["2013-03-08",72.0628,74.4787,67.564,69.98,84080.0],["2013-03-11",69.8967,70.8131,68.897,69.3135,25570.0],["2013-03-12",69.5635,69.5635,64.1484,64.1484,44590.0],["2013-03-13",64.4816,68.6471,64.2317,68.3138,31360.0],["2013-03-14",68.6471,70.8131,65.8145,67.2308,59750.0],["2013-03-15",67.7307,69.0636,66.0645,68.4805,65600.0],["2013-03-18",68.3138,71.0631,67.6474,70.5632,34240.0],["2013-03-19",71.3963,71.6462,68.2305,69.3135,22180.0],["2013-03-20",71.6462,72.4793,69.6468,70.8131,84960.0],["2013-03-21",70.9797,73.6456,70.7298,73.2291,74380.0],["2013-03-22",72.8959,74.562,71.7295,72.8959,25980.0],["2013-03-25",72.9792,74.2288,71.8962,72.3127,18700.0],["2013-03-26",72.6459,74.4787,72.0628,73.5623,33970.0],["2013-03-27",72.5626,72.5626,70.8131,71.6462,24620.0],["2013-03-28",71.9795,73.5623,71.2297,71.2297,21950.0],["2013-04-01",70.8131,71.4796,66.5643,67.564,31980.0],["2013-04-02",68.7304,69.5635,66.2311,66.3977,22460.0],["2013-04-03",66.481,66.731,61.0659,61.4825,39110.0],["2013-04-04",62.4822,62.4822,55.3175,55.5675,107060.0],["2013-04-05",57.5669,61.9823,54.1512,59.2331,93920.0],["2013-04-08",59.6496,60.7327,58.4,58.7332,34250.0],["2013-04-09",58.4833,60.7327,57.8168,58.6499,45270.0],["2013-04-10",58.7332,61.0659,58.7332,60.7327,40850.0],["2013-04-11",60.4827,61.0659,59.7329,60.2328,16800.0],["2013-04-12",59.3997,60.2328,56.6505,56.6505,28670.0],["2013-04-15",55.4009,55.9007,51.7352,52.4017,54600.0],["2013-04-16",53.9846,55.3175,52.6516,54.2345,57000.0],["2013-04-17",53.4014,53.6514,48.4862,50.069,32920.0],["2013-04-18",50.4856,50.4856,47.1532,47.903,41070.0],["2013-04-19",48.0696,49.4859,47.0699,47.2365,42860.0],["2013-04-22",47.0699,47.8197,44.2374,45.8203,50060.0],["2013-04-23",46.4867,47.1532,45.6536,46.9033,34000.0],["2013-04-24",46.9033,48.2362,46.4034,47.8197,34580.0],["2013-04-25",49.4026,51.2354,48.5695,50.9021,58540.0],["2013-04-26",50.4023,50.4023,48.4862,48.8194,24910.0],["2013-04-29",49.6525,49.7358,48.5695,48.986,23140.0],["2013-04-30",48.9027,49.4026,47.903,48.0696,22160.0],["2013-05-01",47.2365,47.5698,45.9036,46.6534,44340.0],["2013-05-02",47.2365,47.4864,46.3201,46.4034,26920.0],["2013-05-03",48.0696,50.2357,47.6531,47.8197,47210.0],["2013-05-06",47.903,49.2359,47.5698,48.5695,32720.0],["2013-05-07",48.8194,51.2354,47.0699,47.903,111070.0],["2013-05-08",47.7364,48.4862,47.4864,48.3195,35490.0],["2013-05-09",47.9863,48.4862,46.7367,47.4865,41490.0],["2013-05-10",47.2365,48.8194,44.6539,47.903,86200.0],["2013-05-13",47.4865,48.8194,47.1532,47.4865,24480.0],["2013-05-14",47.3198,48.4028,47.3198,48.1529,33240.0],["2013-05-15",47.8197,48.3195,47.1532,47.3198,27470.0],["2013-05-16",47.7364,48.2362,47.1532,47.2365,16750.0],["2013-05-17",47.6531,49.6525,47.4031,48.1529,71290.0],["2013-05-20",47.9863,50.1524,47.9863,49.6525,53980.0],["2013-05-21",49.5692,51.9852,49.5692,51.2354,43000.0],["2013-05-22",51.4853,52.9849,49.4859,49.9024,48710.0],["2013-05-23",48.4028,51.2354,48.0696,50.2357,41960.0],["2013-05-24",50.069,52.9849,49.9857,50.7355,50640.0],["2013-05-28",52.0685,56.9004,52.0685,56.1506,95160.0],["2013-05-29",56.6505,58.6499,55.4009,56.8171,75040.0],["2013-05-30",57.5669,58.3167,56.5672,57.6502,49190.0],["2013-05-31",57.5669,57.5669,56.0673,56.9004,44870.0],["2013-06-03",56.0673,57.9834,55.3175,56.4839,41720.0],["2013-06-04",56.0673,57.4836,55.4842,56.2339,27920.0],["2013-06-05",55.984,56.6505,54.9843,54.9843,35490.0],["2013-06-06",54.9843,56.4839,52.5683,54.2345,38310.0],["2013-06-07",55.6508,55.6508,52.1518,53.0682,41490.0],["2013-06-10",52.9849,52.9849,51.4853,52.0685,31510.0],["2013-06-11",51.402,52.485,50.6522,51.4853,32310.0],["2013-06-12",52.1518,52.9016,50.4023,50.4856,30350.0],["2013-06-13",50.4023,52.9849,50.069,52.6516,21690.0],["2013-06-14",52.6516,53.7347,50.8188,51.2354,29100.0],["2013-06-17",52.2351,54.0679,51.7352,53.4014,40230.0],["2013-06-18",54.0679,55.8174,53.1515,53.818,44300.0],["2013-06-19",53.9846,54.9843,51.6519,51.9019,49920.0],["2013-06-20",50.6522,51.5686,48.1529,50.319,65260.0],["2013-06-21",50.4856,51.2354,48.1529,48.4028,81070.0],["2013-06-24",47.9863,50.9021,47.2365,49.9024,61420.0],["2013-06-25",50.4856,50.4856,46.9866,48.6528,46730.0],["2013-06-26",49.3193,49.3193,47.3198,47.5698,25650.0],["2013-06-27",48.2362,48.4028,45.4037,45.7369,52340.0],["2013-06-28",45.6536,46.9033,44.404,45.0705,147640.0],["2013-07-01",44.9039,46.57,44.8205,45.0705,37870.0],["2013-07-02",45.2371,46.57,44.8205,45.7369,33980.0],["2013-07-03",45.8203,47.1532,45.2371,47.1532,31180.0],["2013-07-05",47.903,47.903,45.9869,47.4865,34730.0],["2013-07-08",47.6531,48.4028,46.7367,47.0699,35610.0],["2013-07-09",47.4031,48.4862,47.4031,48.4028,34000.0],["2013-07-10",48.1529,50.4023,47.5698,49.9857,60780.0],["2013-07-11",50.5689,51.1521,48.6528,49.5692,40900.0],["2013-07-12",49.9857,50.8188,48.986,49.7358,28220.0],["2013-07-15",50.4023,50.9854,49.5692,49.9024,39490.0],["2013-07-16",49.9857,51.4853,49.9857,51.402,57540.0],["2013-07-17",52.0685,54.5678,51.5686,53.3181,62140.0],["2013-07-18",53.4847,53.7347,52.7349,52.9849,36430.0],["2013-07-19",52.6516,53.4014,51.4853,51.5686,26150.0],["2013-07-22",51.9018,53.4847,51.9018,53.0682,31430.0],["2013-07-23",53.3181,53.3181,51.7352,51.8185,23060.0],["2013-07-24",52.3184,52.3184,49.8191,51.2354,35430.0],["2013-07-25",50.9854,51.6519,49.9857,50.4023,25190.0],["2013-07-26",49.9857,50.4023,48.9027,49.9857,25100.0],["2013-07-29",49.8191,50.319,48.9027,49.9024,4580.0],["2013-07-30",49.9857,49.9857,48.7361,49.4859,35410.0],["2013-07-31",49.8191,50.9021,49.4026,49.9857,36960.0],["2013-08-01",50.7355,51.402,47.9863,48.4028,43270.0],["2013-08-02",48.4028,48.7361,46.82,47.0699,47760.0],["2013-08-05",47.4864,47.9863,45.8203,46.4034,50160.0],["2013-08-06",45.4037,45.6536,40.4051,41.9047,199380.0],["2013-08-07",40.4884,42.4046,40.4051,40.9883,73440.0],["2013-08-08",40.8217,41.2382,39.572,40.3218,89280.0],["2013-08-09",40.4884,40.4884,38.9056,39.1555,55070.0],["2013-08-12",39.1555,39.1555,37.1561,37.3227,88700.0],["2013-08-13",37.6559,41.5715,36.9894,38.3224,180970.0],["2013-08-14",38.8223,39.572,37.406,37.8225,96430.0],["2013-08-15",37.4893,37.8225,36.7395,37.3227,102240.0],["2013-08-16",37.1561,38.489,37.1561,38.0725,66320.0],["2013-08-19",38.2391,38.5723,36.4063,36.9061,92030.0],["2013-08-20",37.1561,37.4893,36.4063,36.5729,54030.0],["2013-08-21",36.5729,36.7395,35.4899,35.9897,48830.0],["2013-08-22",36.323,37.2394,35.9897,36.9061,32790.0],["2013-08-23",36.9894,37.3227,35.9897,36.4896,48020.0],["2013-08-26",36.6562,37.1561,36.073,36.4896,51270.0],["2013-08-27",37.9058,38.489,37.2394,37.406,86430.0],["2013-08-28",37.6559,40.0719,37.2394,39.822,76710.0],["2013-08-29",40.0719,40.1552,37.6559,38.3224,79490.0],["2013-08-30",38.489,38.7389,37.3227,37.6559,60430.0],["2013-09-03",37.7392,38.5723,37.7392,38.4057,47620.0],["2013-09-04",38.4057,38.5723,37.5726,37.9058,41540.0],["2013-09-05",38.0725,39.4887,37.9058,38.3224,47100.0],["2013-09-06",38.5723,40.7384,38.3224,40.2385,119290.0],["2013-09-09",40.5718,41.9047,40.3218,41.9047,102970.0],["2013-09-10",42.0713,42.2379,40.8217,41.6548,85220.0],["2013-09-11",42.9044,47.7364,42.7378,47.6531,212930.0],["2013-09-12",48.3195,49.8191,47.8197,48.9027,249000.0],["2013-09-13",48.7361,48.9027,45.2371,45.6536,159590.0],["2013-09-16",45.9869,46.4034,43.4043,43.9874,88150.0],["2013-09-17",43.7375,44.7372,42.4879,43.9874,88490.0],["2013-09-18",44.4873,44.8205,42.3213,44.8205,103260.0],["2013-09-19",45.1538,48.1529,43.9041,46.9033,123830.0],["2013-09-20",47.0699,47.4031,45.6536,47.2365,132970.0],["2013-09-23",47.0699,48.9027,46.1535,46.7367,63640.0],["2013-09-24",46.82,46.9033,45.487,45.6536,64270.0],["2013-09-25",45.5703,46.3201,44.8205,44.8205,73790.0],["2013-09-26",44.8205,46.0702,44.6539,45.487,66200.0],["2013-09-27",45.487,45.487,43.5709,44.3207,54070.0],["2013-09-30",43.7375,44.4873,42.0713,42.7378,77090.0],["2013-10-01",42.8211,42.8211,41.5715,41.6548,130070.0],["2013-10-02",41.2382,43.1543,39.9053,43.071,93690.0],["2013-10-03",43.1543,43.2377,41.0716,41.6548,77300.0],["2013-10-04",41.9047,44.9872,41.2382,44.6539,75310.0],["2013-10-07",43.8208,44.3207,42.4046,42.9044,103360.0],["2013-10-08",43.071,44.4873,42.1546,42.5712,91250.0],["2013-10-09",42.4879,42.8211,41.4882,41.6548,84060.0],["2013-10-10",42.0713,42.7378,41.4882,42.5712,87560.0],["2013-10-11",42.4879,44.0708,42.1546,43.321,79410.0],["2013-10-14",42.9877,43.8208,42.7378,42.9877,63920.0],["2013-10-15",43.1543,47.5698,43.071,46.9033,182310.0],["2013-10-16",47.6531,53.0682,47.0699,51.8185,239680.0],["2013-10-17",51.6519,54.6511,50.5689,53.6514,175940.0],["2013-10-18",54.5678,54.6511,50.069,53.7347,152460.0],["2013-10-21",53.9013,55.1509,50.319,50.7355,98720.0],["2013-10-22",50.8188,51.9018,49.9024,50.5689,90260.0],["2013-10-23",49.5692,50.069,46.7367,49.2359,91820.0],["2013-10-24",49.6525,49.6525,48.0696,48.4028,70030.0],["2013-10-25",48.6528,49.9024,46.9866,48.1529,68610.0],["2013-10-28",47.9863,47.9863,46.82,47.2365,48780.0],["2013-10-29",47.1532,48.4028,47.1532,47.7364,40130.0],["2013-10-30",47.9863,48.8194,44.8205,46.7367,109160.0],["2013-10-31",46.9866,47.6531,45.2371,46.9866,63600.0],["2013-11-01",46.9866,47.7364,44.9039,47.7364,61530.0],["2013-11-04",47.7364,50.7355,47.7364,50.4856,88470.0],["2013-11-05",50.4856,50.5689,49.0693,49.9857,84100.0],["2013-11-06",50.2357,50.4023,48.7361,48.8194,121250.0],["2013-11-07",49.0693,49.0693,45.487,45.9869,67030.0],["2013-11-08",45.9036,48.4028,45.9036,47.7364,42940.0],["2013-11-11",47.903,49.4026,47.4864,48.4862,45230.0],["2013-11-12",48.1529,48.2362,46.4034,47.7364,87980.0],["2013-11-13",46.0702,50.7355,46.0702,49.9857,174580.0],["2013-11-14",49.9857,50.6522,48.4862,50.2357,88940.0],["2013-11-15",50.069,50.6522,49.7358,50.319,57340.0],["2013-11-18",50.6522,50.6522,47.6531,47.7364,152680.0],["2013-11-19",47.6531,49.3193,45.1538,46.3201,97050.0],["2013-11-20",46.6533,47.2365,43.9874,44.3207,108330.0],["2013-11-21",45.3204,47.6531,44.7372,47.0699,66750.0],["2013-11-22",48.9027,49.3193,46.7367,47.4031,73340.0],["2013-11-25",47.0699,49.5692,44.6539,49.2359,77800.0],["2013-11-26",48.9027,49.5692,47.4864,49.0693,50560.0],["2013-11-27",48.9027,49.0693,47.8197,48.4862,37290.0],["2013-11-29",48.7361,50.7355,47.3198,50.069,45080.0],["2013-12-02",49.9857,49.9857,48.0696,48.7361,42670.0],["2013-12-03",48.9027,50.1524,47.8197,49.9024,68910.0],["2013-12-04",49.6525,51.3187,48.986,49.6525,56530.0],["2013-12-05",49.6525,51.1521,49.6525,50.8188,58500.0],["2013-12-06",51.4853,51.8185,48.9027,48.986,65550.0],["2013-12-09",48.8194,49.5692,47.5698,47.8197,53950.0],["2013-12-10",47.903,49.9857,47.7364,48.3195,57390.0],["2013-12-11",48.3195,48.3195,46.0702,46.9866,66340.0],["2013-12-12",46.9866,47.2365,45.1538,46.2368,41020.0],["2013-12-13",46.1535,47.903,45.4037,47.4865,41530.0],["2013-12-16",47.5698,49.8191,47.4864,49.1526,60150.0],["2013-12-17",49.0693,50.6522,47.9863,50.069,111190.0],["2013-12-18",50.2357,50.6522,48.5695,49.0693,23290.0],["2013-12-19",48.9027,50.319,47.7364,48.8194,41120.0],["2013-12-20",49.0693,50.319,48.986,49.4859,64170.0],["2013-12-23",50.1524,53.3181,49.5692,52.9016,108320.0],["2013-12-24",52.485,55.2342,51.9852,54.7344,64450.0],["2013-12-26",54.4845,55.984,52.2351,53.5681,83630.0],["2013-12-27",53.9013,56.0673,52.485,54.901,54990.0],["2013-12-30",55.4009,55.6508,53.6514,54.1512,59860.0],["2013-12-31",54.0679,55.5675,53.818,55.1509,38820.0],["2014-01-02",54.5678,54.7344,52.8183,54.3178,47970.0],["2014-01-03",54.1512,56.1506,53.6514,55.6508,49730.0],["2014-01-06",55.9007,56.2339,54.7344,54.7344,46070.0],["2014-01-07",54.6511,55.5675,53.1515,53.9013,71180.0],["2014-01-08",53.6514,54.6511,52.9849,53.0682,38830.0],["2014-01-09",52.9016,54.6511,52.4017,54.0679,57610.0],["2014-01-10",53.818,54.3178,52.3184,52.8183,43080.0],["2014-01-13",53.0682,53.6514,49.0693,49.3193,56860.0],["2014-01-14",49.1526,51.4853,49.1526,49.6525,46640.0],["2014-01-15",49.5692,51.1521,49.5692,50.9854,30650.0],["2014-01-16",50.6522,51.5686,49.5692,50.2357,38480.0],["2014-01-17",50.4023,51.6519,49.9857,50.1524,31100.0],["2014-01-21",50.4856,52.9849,50.069,52.9016,40940.0],["2014-01-22",52.9849,53.4014,51.7352,52.4017,27720.0],["2014-01-23",52.4017,52.4017,49.7358,50.9854,45680.0],["2014-01-24",50.2357,50.6522,47.5698,49.8191,71100.0],["2014-01-27",49.9024,50.319,46.6533,49.0693,65900.0],["2014-01-28",49.0693,49.8191,48.9027,49.4026,31440.0],["2014-01-29",49.3193,49.6525,48.0696,49.4026,37710.0],["2014-01-30",47.9863,49.8191,43.1543,44.1541,173240.0],["2014-01-31",41.988,42.1546,37.5726,38.9056,344870.0],["2014-02-03",38.9889,39.2388,36.5729,36.6562,99670.0],["2014-02-04",37.406,37.8225,36.073,36.8228,105670.0],["2014-02-05",36.9894,36.9894,34.4068,36.2397,108660.0],["2014-02-06",36.1563,36.6562,34.99,35.4899,58330.0],["2014-02-07",35.4899,36.1564,34.6568,35.4066,76840.0],["2014-02-10",35.4899,36.2397,34.7401,36.073,39660.0],["2014-02-11",36.1563,37.1561,35.6565,36.9061,48320.0],["2014-02-12",36.9061,37.2394,36.323,36.9061,46130.0],["2014-02-13",36.4896,39.9886,36.2397,39.0722,83330.0],["2014-02-14",39.3221,40.6551,38.4057,38.5723,58080.0],["2014-02-18",39.1555,41.3215,39.1555,40.7384,61770.0],["2014-02-19",40.4051,41.0716,39.6553,39.9886,38340.0],["2014-02-20",40.4051,40.4051,38.1558,38.3224,71660.0],["2014-02-21",38.5723,39.0722,38.1558,38.3224,56330.0],["2014-02-24",38.489,39.7387,37.5726,38.7389,70620.0],["2014-02-25",38.8223,38.8223,37.4893,37.4893,45230.0],["2014-02-26",37.406,38.0725,35.8231,36.073,54560.0],["2014-02-27",35.9897,36.9894,35.4899,36.2397,52210.0],["2014-02-28",36.323,37.2394,35.8231,36.7395,46500.0],["2014-03-03",36.8228,37.6559,36.6562,37.406,37430.0],["2014-03-04",37.9058,39.7387,37.4893,37.9058,85270.0],["2014-03-05",39.4887,44.0708,38.2391,43.321,340070.0],["2014-03-06",43.321,44.1541,42.3213,43.8208,97750.0],["2014-03-07",43.4876,43.4876,41.6548,42.7378,79500.0],["2014-03-10",43.071,43.1543,40.7384,42.4879,140890.0],["2014-03-11",42.5712,43.9874,41.9047,43.321,105570.0],["2014-03-12",43.7375,46.0702,42.1546,42.1546,270220.0],["2014-03-13",38.3224,42.4046,38.3224,41.988,137260.0],["2014-03-14",41.6548,42.8211,41.1549,41.3215,88230.0],["2014-03-17",41.4882,42.0713,41.0716,41.7381,31010.0],["2014-03-18",41.6548,43.9041,41.1549,43.321,57460.0],["2014-03-19",43.2377,43.9041,42.0713,42.0713,30150.0],["2014-03-20",41.6548,42.9044,40.4884,41.3215,103140.0],["2014-03-21",41.6548,42.4879,41.1549,42.3213,75190.0],["2014-03-24",42.2379,42.4046,39.822,42.0713,46970.0],["2014-03-25",42.2379,43.4876,41.5715,42.8211,54210.0],["2014-03-26",43.4876,43.6542,41.1549,41.8214,64480.0],["2014-03-27",41.8214,42.7378,41.3215,42.0713,82080.0],["2014-03-28",42.3213,44.404,41.988,44.1541,119190.0],["2014-03-31",44.5706,46.0702,44.1541,44.6539,77910.0],["2014-04-01",44.7372,44.9039,41.3215,42.5712,72810.0],["2014-04-02",41.8214,43.1543,41.6548,42.6545,44200.0],["2014-04-03",42.6545,44.5706,41.8214,43.4876,57270.0],["2014-04-04",43.9874,44.9872,42.9044,42.9044,34160.0],["2014-04-07",42.6545,42.8211,39.9886,42.0713,84780.0],["2014-04-08",42.5712,44.4873,41.5715,42.0713,43840.0],["2014-04-09",42.4046,43.7375,41.9047,42.1546,47930.0],["2014-04-10",41.6548,42.9044,41.5715,42.0713,41890.0],["2014-04-11",39.7387,41.5715,39.572,39.9886,54340.0],["2014-04-14",38.6556,42.0713,37.9892,42.0713,47910.0],["2014-04-15",41.9047,44.9872,41.9047,44.8205,83420.0],["2014-04-16",45.5703,46.4867,44.3207,45.8203,47690.0],["2014-04-17",45.7369,49.8191,45.6536,49.2359,87720.0],["2014-04-21",49.0693,50.5689,47.6531,48.3195,68360.0],["2014-04-22",48.2362,49.5692,46.9033,48.2362,58930.0],["2014-04-23",48.1529,49.5692,46.4034,46.57,50990.0],["2014-04-24",46.6534,48.1529,46.57,47.2365,36730.0],["2014-04-25",47.1532,47.6531,45.5703,46.2368,33010.0],["2014-04-28",46.3201,46.82,44.8205,44.9039,25500.0],["2014-04-29",45.4037,47.7364,45.4037,47.4031,48960.0],["2014-04-30",47.2365,49.8191,45.7369,49.1526,63020.0],["2014-05-01",49.1526,49.7358,44.6539,46.0702,51190.0],["2014-05-02",45.9036,47.3198,44.8205,45.9036,41320.0],["2014-05-05",45.4037,46.2368,44.404,45.3204,46370.0],["2014-05-06",45.2371,45.6536,43.071,43.321,71270.0],["2014-05-07",47.903,48.0696,40.7384,42.4879,150610.0],["2014-05-08",42.1546,43.5709,41.4048,42.1546,54400.0],["2014-05-09",41.6548,45.2371,41.3215,45.1538,58120.0],["2014-05-12",45.5703,47.8197,44.9872,46.0702,54790.0],["2014-05-13",45.9869,47.903,45.5703,46.6534,65160.0],["2014-05-14",46.2368,46.9866,45.5703,45.9036,34620.0],["2014-05-15",45.487,45.487,43.7375,44.7372,23290.0],["2014-05-16",44.9872,51.4853,43.7375,49.3193,450890.0],["2014-05-19",49.0693,50.319,48.4028,48.8194,89160.0],["2014-05-20",48.8194,49.6525,46.9033,47.6531,65530.0],["2014-05-21",48.0696,49.8191,47.7364,48.1529,44990.0],["2014-05-22",47.903,49.4859,47.6531,47.6531,36830.0],["2014-05-23",47.7364,48.5695,46.2368,46.2368,39970.0],["2014-05-27",46.3201,47.4864,45.0705,47.4031,43530.0],["2014-05-28",47.4864,49.1526,47.1532,48.2362,33730.0],["2014-05-29",47.903,49.7358,47.7364,49.0693,40620.0],["2014-05-30",48.7361,48.7361,45.4037,46.3201,39790.0],["2014-06-02",46.57,46.9033,45.4037,45.7369,40940.0],["2014-06-03",45.487,47.0699,44.6539,46.9866,23270.0],["2014-06-04",46.57,48.4029,45.9869,48.0696,58340.0],["2014-06-05",48.3195,50.6522,48.3195,50.6522,71830.0],["2014-06-06",48.8194,53.2348,47.7364,51.6519,78150.0],["2014-06-09",51.5686,53.9013,51.402,53.2348,54400.0],["2014-06-10",52.9849,55.4842,52.0685,55.3175,48200.0],["2014-06-11",54.901,55.2342,54.1512,54.5678,37180.0],["2014-06-12",54.2345,56.7338,54.2345,55.8174,38470.0],["2014-06-13",56.1506,56.4006,55.1509,56.4006,23910.0],["2014-06-16",55.9007,57.9001,55.7341,57.8168,48680.0],["2014-06-17",57.6502,57.6502,53.818,56.0673,60990.0],["2014-06-18",56.1506,56.2339,54.9843,56.1506,31340.0],["2014-06-19",56.4839,59.483,55.4009,57.7335,80780.0],["2014-06-20",57.7335,58.9832,57.1504,58.8165,53740.0],["2014-06-23",59.3164,62.4822,58.5666,61.1492,102810.0],["2014-06-24",61.6491,62.3156,57.317,57.8168,57180.0],["2014-06-25",57.5669,60.566,57.067,59.3164,56420.0],["2014-06-26",59.483,59.9829,58.3167,59.9829,36180.0],["2014-06-27",59.6496,61.8157,59.483,61.6491,98500.0],["2014-06-30",61.6491,62.3989,59.9829,60.2328,59720.0],["2014-07-01",58.3167,58.3167,54.9843,56.0673,116060.0],["2014-07-02",55.984,57.5669,55.5675,56.2339,50830.0],["2014-07-03",56.4839,57.4836,55.6508,57.317,19160.0],["2014-07-07",57.4003,57.4003,54.5678,55.7341,47450.0],["2014-07-08",55.4842,55.4842,52.2351,53.9013,43710.0],["2014-07-09",53.4847,54.5678,52.2351,52.485,36640.0],["2014-07-10",51.7352,53.3181,50.6522,52.9849,41160.0],["2014-07-11",52.9016,53.0682,51.4853,52.3184,29450.0],["2014-07-14",53.0682,54.1512,51.9852,53.3181,55670.0],["2014-07-15",53.4014,53.7347,50.319,50.6522,35570.0],["2014-07-16",50.4856,53.0682,49.9857,52.0685,81090.0],["2014-07-17",51.9852,53.6514,50.319,50.5689,23200.0],["2014-07-18",50.4023,51.2354,49.3193,50.8188,39280.0],["2014-07-21",50.4856,52.6516,50.4023,52.5683,18910.0],["2014-07-22",52.5683,54.9843,52.4017,54.3178,27740.0],["2014-07-23",54.3178,54.7344,53.2348,53.9846,28290.0],["2014-07-24",53.9013,56.0673,53.3181,54.7344,27660.0],["2014-07-25",54.0679,54.1512,52.485,52.5683,26990.0],["2014-07-28",52.485,52.9016,50.319,50.7355,24210.0],["2014-07-29",50.5689,52.9849,50.1524,52.6516,38360.0],["2014-07-30",53.2348,54.2345,52.1518,54.0679,35020.0],["2014-07-31",53.3181,53.9846,50.6522,53.1515,41450.0],["2014-08-01",53.0682,53.0682,48.0696,48.1529,45180.0],["2014-08-04",48.3195,50.319,46.9033,50.1524,26290.0],["2014-08-05",49.9024,50.069,47.4031,47.7364,31120.0],["2014-08-06",49.5692,52.8183,48.6528,49.9024,63660.0],["2014-08-07",50.4023,53.818,50.069,53.818,55700.0],["2014-08-08",53.9846,57.6502,52.8183,57.4836,54180.0],["2014-08-11",57.9001,58.3167,55.5675,56.1506,36020.0],["2014-08-12",55.6508,55.8174,51.9019,53.3181,56830.0],["2014-08-13",53.7347,56.1506,53.4014,53.9846,45860.0],["2014-08-14",53.818,54.3178,52.485,53.0682,32480.0],["2014-08-15",53.568,54.9843,53.0682,54.4011,35760.0],["2014-08-18",54.6511,57.6502,54.2345,57.5669,49010.0],["2014-08-19",57.5669,57.8168,56.3173,57.1504,35500.0],["2014-08-20",56.8171,57.8168,55.8174,56.9004,31580.0],["2014-08-21",56.5672,57.8168,56.0673,57.317,23960.0],["2014-08-22",57.067,57.8168,55.5675,56.2339,47790.0],["2014-08-25",56.4006,57.4836,55.5675,55.6508,32210.0],["2014-08-26",55.5675,57.4836,55.5675,56.9837,22910.0],["2014-08-27",56.3173,58.7332,55.984,56.4006,34930.0],["2014-08-28",55.9007,59.1498,55.9007,58.1501,63400.0],["2014-08-29",58.3167,59.3997,58.0668,58.8165,22730.0],["2014-09-02",58.6499,58.9832,55.3175,56.4839,47050.0],["2014-09-03",56.6505,56.9004,55.0676,55.3175,27290.0],["2014-09-04",55.4009,55.7341,52.8183,53.4014,35350.0],["2014-09-05",53.3181,54.4011,52.5683,53.7347,26220.0],["2014-09-08",53.4014,53.4014,51.9019,52.1518,40070.0],["2014-09-09",52.2351,52.7349,50.4023,51.1521,44530.0],["2014-09-10",50.9021,52.5683,50.1524,52.485,22130.0],["2014-09-11",51.4853,51.7352,50.319,51.1521,49810.0],["2014-09-12",50.9854,54.1512,50.1524,50.4856,56710.0],["2014-09-15",50.5689,51.7352,49.9857,51.402,31630.0],["2014-09-16",51.6519,53.7347,51.4853,53.5681,37680.0],["2014-09-17",53.7347,55.3175,52.9849,55.1509,33980.0],["2014-09-18",55.2342,55.2342,52.7349,53.9846,43980.0],["2014-09-19",54.4011,54.4011,51.1521,52.6516,54350.0],["2014-09-22",52.3184,52.4017,50.6522,51.4853,48060.0],["2014-09-23",51.0688,52.5683,50.4023,50.7355,19490.0],["2014-09-24",50.6522,52.8183,49.9857,52.3184,38540.0],["2014-09-25",51.9852,51.9852,49.4026,49.5692,49390.0],["2014-09-26",49.5692,50.7355,49.1526,49.8191,34900.0],["2014-09-29",49.1526,49.4026,45.8203,46.6534,71570.0],["2014-09-30",46.6533,46.9033,42.0713,42.0713,69520.0],["2014-10-01",42.8211,43.8208,39.572,40.4051,74160.0],["2014-10-02",40.4051,41.5715,36.5729,41.2382,61420.0],["2014-10-03",41.5715,43.321,37.4893,39.2388,65170.0],["2014-10-06",39.0722,40.6551,37.5726,38.3224,40060.0],["2014-10-07",37.4893,39.1555,35.3233,35.4066,83670.0],["2014-10-08",34.9067,34.9067,30.7412,32.6573,139350.0],["2014-10-09",32.2408,32.2408,29.4083,29.5749,72850.0],["2014-10-10",30.1581,30.4913,27.8254,28.8251,81210.0],["2014-10-13",28.9917,29.2417,26.6591,26.8257,56760.0],["2014-10-14",26.4091,27.6588,18.3281,19.5777,322140.0],["2014-10-15",19.4111,20.7441,17.9116,19.911,172900.0],["2014-10-16",19.5777,25.4094,19.1612,23.5766,221770.0],["2014-10-17",25.1595,26.9923,22.077,23.8265,125100.0],["2014-10-20",24.3264,25.4927,22.327,22.5769,59250.0],["2014-10-21",23.0767,26.4924,23.0767,26.4091,115500.0],["2014-10-22",26.9923,27.3255,25.4927,25.9093,116130.0],["2014-10-23",26.4924,27.9087,25.4927,26.7424,60060.0],["2014-10-24",26.7424,26.9923,24.1598,24.4097,70510.0],["2014-10-27",23.4933,23.7432,21.6605,22.5769,50060.0],["2014-10-28",22.8268,25.0762,21.9937,25.0762,58100.0],["2014-10-29",25.4094,26.1592,24.9929,25.826,47520.0],["2014-10-30",25.826,25.9926,23.7432,24.8262,58840.0],["2014-10-31",25.2428,25.2428,23.7432,24.7429,42790.0],["2014-11-03",24.7429,29.075,24.7429,25.9926,54270.0],["2014-11-04",25.4927,25.4927,22.9101,23.7432,61730.0],["2014-11-05",28.5752,28.9084,24.5763,25.576,152520.0],["2014-11-06",25.576,25.9093,24.1598,25.3261,83600.0],["2014-11-07",25.3261,26.2425,24.8262,25.9093,89760.0],["2014-11-10",26.2425,29.8248,25.826,26.7424,135070.0],["2014-11-11",29.1583,29.9081,24.4097,26.1592,133650.0],["2014-11-12",26.0759,27.0756,25.4094,26.5757,73960.0],["2014-11-13",25.9926,26.4924,23.8265,24.493,82580.0],["2014-11-14",24.8262,25.6593,24.493,25.6593,75740.0],["2014-11-17",24.9929,25.4094,23.3267,23.41,81380.0],["2014-11-18",23.3267,24.1598,22.1603,22.2437,58560.0],["2014-11-19",22.327,23.3267,21.6605,22.077,57180.0],["2014-11-20",22.077,24.7429,21.9937,24.7429,56670.0],["2014-11-21",25.576,26.0759,24.7429,25.9926,85890.0],["2014-11-24",25.9926,26.2425,23.7432,23.8265,82640.0],["2014-11-25",24.1598,25.3261,23.7432,24.0765,84320.0],["2014-11-26",23.9098,24.2431,21.6605,22.327,81010.0],["2014-11-28",19.9943,20.6608,18.7447,19.0779,89100.0],["2014-12-01",18.828,19.0779,16.8285,16.9951,164150.0],["2014-12-02",16.9951,17.9116,15.4956,15.5789,98020.0],["2014-12-03",15.5789,16.412,15.329,16.0787,96570.0],["2014-12-04",15.6622,16.3287,15.4123,15.8288,59930.0],["2014-12-05",15.4956,16.0787,14.7458,15.4123,92960.0],["2014-12-08",15.2456,15.2456,11.83,12.0799,138390.0],["2014-12-09",12.1632,13.9127,11.2468,13.1629,101120.0],["2014-12-10",12.4131,12.913,11.7466,12.2465,81190.0],["2014-12-11",12.0799,12.3298,10.4137,10.8302,91990.0],["2014-12-12",10.2471,10.4137,8.7475,8.9141,149370.0],["2014-12-15",9.414,10.4137,9.3307,9.6639,153220.0],["2014-12-16",9.5806,12.0799,9.1641,11.83,166790.0],["2014-12-17",11.7466,14.1626,10.9969,13.3295,185690.0],["2014-12-18",15.6622,15.6622,10.9136,11.7466,151620.0],["2014-12-19",11.6633,15.079,11.2468,14.7458,178190.0],["2014-12-22",14.9124,15.8288,13.0796,13.7461,104080.0],["2014-12-23",13.9127,14.4126,13.1629,13.996,58500.0],["2014-12-24",13.996,14.0793,12.8297,13.5795,33380.0],["2014-12-26",14.0793,14.0793,12.9963,13.0796,55920.0],["2014-12-29",13.3295,13.6628,12.4964,12.7464,51780.0],["2014-12-30",12.6631,12.6631,11.6633,11.9133,60820.0],["2014-12-31",11.83,12.7464,10.4137,12.5797,91110.0],["2015-01-02",12.5797,13.6628,11.9133,12.913,36200.0],["2015-01-05",12.913,12.9963,11.83,11.83,37980.0],["2015-01-06",11.6633,11.9966,10.5803,11.4134,48430.0],["2015-01-07",11.6633,11.7466,10.5803,10.7469,32580.0],["2015-01-08",10.9969,10.9969,10.0805,10.2471,41110.0],["2015-01-09",10.3304,11.0802,9.5806,10.497,48620.0],["2015-01-12",10.3304,11.1635,9.9138,10.4137,42590.0],["2015-01-13",10.6636,11.3301,10.4137,10.7469,58880.0],["2015-01-14",10.7469,11.4134,10.497,11.0802,55810.0],["2015-01-15",11.6633,11.83,10.4137,10.4137,38720.0],["2015-01-16",10.4137,11.4134,10.3304,10.8302,32120.0],["2015-01-20",10.4137,10.5803,9.7472,9.9971,42470.0],["2015-01-21",10.3304,10.9136,9.9971,10.8302,50800.0],["2015-01-22",10.9136,10.9136,9.8305,10.2471,93550.0],["2015-01-23",10.4137,10.4137,9.8305,10.1638,150380.0],["2015-01-26",10.1638,11.6633,10.1638,11.4967,53810.0],["2015-01-27",11.4967,12.4964,10.8302,12.3298,56900.0],["2015-01-28",12.4131,12.4964,10.9136,11.2468,41500.0],["2015-01-29",11.1635,11.1635,10.1638,10.2471,41390.0],["2015-01-30",10.1638,11.1635,9.6639,10.7469,52030.0],["2015-02-02",11.4134,12.4131,11.2468,11.83,76470.0],["2015-02-03",12.913,13.4961,12.0799,12.3298,170470.0],["2015-02-04",12.3298,12.3298,10.9136,10.9969,97030.0],["2015-02-05",11.4134,11.6633,10.9136,10.9969,114760.0],["2015-02-06",11.6633,11.6633,10.5803,10.7469,162560.0],["2015-02-09",10.7469,11.2468,10.6636,10.8302,168700.0],["2015-02-10",10.9969,11.0802,9.0807,9.1641,252860.0],["2015-02-11",9.414,9.5806,7.9977,8.4143,518180.0],["2015-02-12",9.1641,9.2474,8.331,8.4976,237670.0],["2015-02-13",9.0807,9.0807,8.1643,8.331,262390.0],["2015-02-17",8.7475,8.9141,8.1643,8.331,264530.0],["2015-02-18",8.2476,9.414,8.2476,8.9974,330840.0],["2015-02-19",8.7475,10.1638,8.4976,9.6639,255260.0],["2015-02-20",9.9971,10.4137,9.3307,9.6639,258150.0],["2015-02-23",9.414,9.8305,8.8308,9.3307,154760.0],["2015-02-24",9.2474,9.5806,9.1641,9.4973,68270.0],["2015-02-25",9.5806,9.6639,9.1641,9.4973,89610.0],["2015-02-26",9.4973,9.6639,8.9974,9.1641,109680.0],["2015-02-27",9.1641,9.3307,8.6642,8.9141,81850.0],["2015-03-02",9.1641,9.2474,8.5809,8.8308,99210.0],["2015-03-03",8.9141,8.9141,8.5809,8.6642,79550.0],["2015-03-04",8.6642,8.8308,8.331,8.7475,89290.0],["2015-03-05",8.7475,9.2474,8.4976,9.1641,125680.0],["2015-03-06",9.1641,9.8305,8.9974,9.4973,220670.0],["2015-03-09",9.5806,9.6639,7.9144,8.1643,224970.0],["2015-03-10",8.6642,8.7475,6.4148,7.0813,300740.0],["2015-03-11",7.0813,7.2479,6.4148,6.9147,95490.0],["2015-03-12",6.9147,7.1646,6.6648,6.8314,50960.0],["2015-03-13",6.7481,6.8314,5.9983,6.4148,144670.0],["2015-03-16",8.7475,8.7475,6.2482,6.6648,253680.0],["2015-03-17",6.6648,7.4979,6.6648,7.4145,186270.0],["2015-03-18",7.7478,7.9144,6.998,7.7478,110030.0],["2015-03-19",7.5812,7.6645,7.2479,7.5812,64350.0],["2015-03-20",7.6645,7.7478,6.8314,7.0813,164130.0],["2015-03-23",6.998,7.5812,6.998,7.4145,57720.0],["2015-03-24",7.4979,7.4979,7.1646,7.4145,47280.0],["2015-03-25",7.4979,7.9144,7.2479,7.7478,129580.0],["2015-03-26",7.9144,8.5809,7.8311,8.2476,258840.0],["2015-03-27",8.2476,8.2476,7.5812,7.7478,55740.0],["2015-03-30",7.9144,7.9977,7.0813,7.4979,75710.0],["2015-03-31",7.4979,7.4979,6.9147,7.0813,110570.0],["2015-04-01",7.0813,7.7478,7.0813,7.7478,69570.0],["2015-04-02",7.4979,7.9144,7.4145,7.6645,55000.0],["2015-04-06",7.6645,8.081,7.4146,7.9144,114250.0],["2015-04-07",7.9144,8.6642,7.7478,8.4976,128970.0],["2015-04-08",8.9141,8.9141,8.331,8.331,172510.0],["2015-04-09",8.6642,8.7475,8.4143,8.5809,68510.0],["2015-04-10",8.5809,8.6642,7.9977,8.4976,44540.0],["2015-04-13",8.6642,8.9974,8.5809,8.9141,142800.0],["2015-04-14",9.0807,10.3304,8.9974,10.3304,272410.0],["2015-04-15",10.5803,10.8302,9.8305,10.4137,303470.0],["2015-04-16",10.3304,10.5803,10.0805,10.5803,131900.0],["2015-04-17",10.497,10.6636,9.7472,10.0805,115260.0],["2015-04-20",9.9971,10.3304,9.2474,10.0805,85770.0],["2015-04-21",10.0805,10.0805,8.7475,9.3307,179500.0],["2015-04-22",9.414,9.8305,8.8308,9.6639,103180.0],["2015-04-23",9.7472,10.1638,9.4973,9.6639,77700.0],["2015-04-24",9.6639,9.6639,8.7475,9.0807,136400.0],["2015-04-27",9.0807,9.2474,8.6642,9.1641,95360.0],["2015-04-28",8.9974,9.414,8.9974,9.2474,37290.0],["2015-04-29",9.2474,9.8305,9.2474,9.5806,86180.0],["2015-04-30",9.5806,9.8305,9.5806,9.5806,66350.0],["2015-05-01",9.5806,9.7472,9.4973,9.6639,41780.0],["2015-05-04",9.7472,9.8305,9.5806,9.8305,45430.0],["2015-05-05",9.9971,10.2471,9.4973,9.7472,108270.0],["2015-05-06",9.9138,9.9138,9.4973,9.5806,88770.0],["2015-05-07",9.8305,9.8305,8.8308,8.8308,125460.0],["2015-05-08",8.9974,9.2474,8.7475,9.2474,94680.0],["2015-05-11",8.8308,9.2474,8.8308,8.9974,48730.0],["2015-05-12",9.0807,9.414,8.9141,9.2474,66560.0],["2015-05-13",9.414,9.5806,9.1641,9.3307,48420.0],["2015-05-14",9.2474,9.6639,9.1641,9.5806,87890.0],["2015-05-15",9.5806,9.6639,9.2474,9.5806,41190.0],["2015-05-18",9.5806,9.7472,9.3307,9.5806,50780.0],["2015-05-19",9.3307,9.5806,8.9141,9.1641,95770.0],["2015-05-20",9.1641,9.2474,8.8308,9.2474,66270.0],["2015-05-21",9.0807,9.4973,9.0807,9.4973,56750.0],["2015-05-22",9.2474,9.9971,9.2474,9.8305,137570.0],["2015-05-26",9.5806,10.0805,9.5806,9.9971,120980.0],["2015-05-27",9.8305,10.0805,9.5806,10.0805,71880.0],["2015-05-28",9.9971,10.4137,9.8305,10.2471,169790.0],["2015-05-29",10.0805,10.4137,10.0805,10.1638,113620.0],["2015-06-01",10.0805,10.0805,9.6639,9.7472,67650.0],["2015-06-02",9.6639,10.1638,9.4973,9.8305,52830.0],["2015-06-03",10.0805,10.1638,9.8305,9.9971,45680.0],["2015-06-04",9.9971,10.0805,9.8305,9.8305,15790.0],["2015-06-05",9.9971,10.0805,9.8305,9.9971,26290.0],["2015-06-08",9.9138,10.2471,9.6639,9.6639,25650.0],["2015-06-09",9.7472,9.9971,9.7472,9.7472,18890.0],["2015-06-10",9.9971,9.9971,9.7472,9.9138,31380.0],["2015-06-11",9.9971,9.9971,9.6639,9.6639,25000.0],["2015-06-12",9.7472,9.7472,9.4973,9.4973,47380.0],["2015-06-15",9.3307,9.414,9.1641,9.2474,50240.0],["2015-06-16",9.1641,9.2474,8.9141,8.9974,50890.0],["2015-06-17",9.0807,9.3307,8.4143,8.5809,88050.0],["2015-06-18",8.4976,8.7475,7.9977,8.4976,120770.0],["2015-06-19",8.8308,8.9141,8.331,8.331,81680.0],["2015-06-22",8.4143,8.8308,8.4143,8.7475,32730.0],["2015-06-23",8.8308,9.4973,8.8308,9.414,79110.0],["2015-06-24",9.414,9.5806,8.7475,8.7475,80370.0],["2015-06-25",8.5809,9.0807,8.2476,8.2476,96930.0],["2015-06-26",8.4143,8.6642,8.1643,8.2476,362070.0],["2015-06-29",8.331,8.6642,7.9144,8.6642,60430.0],["2015-06-30",8.5809,8.5809,7.7478,7.7478,100480.0],["2015-07-01",7.8311,7.9144,6.5815,6.6648,101040.0],["2015-07-02",6.9147,7.4145,6.6648,6.7481,42250.0],["2015-07-06",6.7481,6.7481,6.2482,6.2482,73610.0],["2015-07-07",6.2482,6.5815,5.8317,6.3315,53290.0],["2015-07-08",6.6648,6.6648,5.9983,6.1649,42830.0],["2015-07-09",6.5815,6.998,6.4148,6.6648,49860.0],["2015-07-10",6.998,7.3312,6.6648,6.6648,54020.0],["2015-07-13",6.2482,6.5815,5.9983,6.4148,61930.0],["2015-07-14",6.5815,6.8314,6.4981,6.6648,19920.0],["2015-07-15",6.998,6.998,6.0816,6.2482,40430.0],["2015-07-16",5.8317,5.9983,4.6653,5.2485,211380.0],["2015-07-17",5.2485,5.2485,4.6653,4.6653,91420.0],["2015-07-20",4.4987,4.4987,4.1655,4.2488,54870.0],["2015-07-21",4.4987,4.582,4.1655,4.2488,42810.0],["2015-07-22",4.1655,4.2488,3.0825,3.6656,101220.0],["2015-07-23",3.6656,3.9989,3.4157,3.8322,37510.0],["2015-07-24",3.9155,4.4154,3.7489,4.3321,39520.0],["2015-07-27",4.0822,4.4987,3.8322,4.3321,50750.0],["2015-07-28",4.6653,4.6653,4.1655,4.3321,33260.0],["2015-07-29",4.3321,4.7486,4.2488,4.582,41950.0],["2015-07-30",4.582,4.832,4.4987,4.6653,32140.0],["2015-07-31",4.832,4.832,4.1655,4.7486,38100.0],["2015-08-03",4.7486,4.7486,3.7489,3.8322,54170.0],["2015-08-04",3.5407,3.7156,2.2244,2.2244,860500.0],["2015-08-05",2.2577,2.4993,2.191,2.441,196700.0],["2015-08-06",2.291,2.3493,2.0911,2.1577,199200.0],["2015-08-07",2.1577,2.2577,1.9328,1.9411,103100.0],["2015-08-10",2.0244,3.2491,1.9828,3.0991,842000.0],["2015-08-11",3.0408,3.0741,2.5493,2.7909,212600.0],["2015-08-12",3.0825,3.0825,2.6992,2.8242,71700.0],["2015-08-13",2.7159,2.8242,2.6992,2.6992,51800.0],["2015-08-14",2.6576,2.7992,2.6492,2.7992,49100.0],["2015-08-17",2.7409,2.7742,2.6409,2.7242,14600.0],["2015-08-18",2.8742,2.9908,2.3327,2.5159,79900.0],["2015-08-19",2.491,2.6076,2.3827,2.391,55500.0],["2015-08-20",2.1327,2.2327,1.6329,1.6912,239100.0],["2015-08-21",1.6079,1.6662,1.5329,1.5995,128900.0],["2015-08-24",1.6079,1.6662,1.5329,1.5746,115100.0],["2015-08-25",1.8745,1.8745,1.4912,1.5079,93100.0],["2015-08-26",1.5079,1.6245,1.4579,1.4996,92700.0],["2015-08-27",1.6079,1.8745,1.6079,1.7328,189300.0],["2015-08-28",1.7495,5.9316,1.7162,3.4907,5599300.0],["2015-08-31",3.5656,4.557,3.3324,4.2238,3408000.0],["2015-09-01",4.0572,4.0905,3.4907,3.574,492900.0],["2015-09-02",3.6656,3.9572,3.499,3.8322,336700.0],["2015-09-03",3.8322,4.7903,3.8322,4.0072,672400.0],["2015-09-04",4.0072,4.3154,3.7739,4.2321,285300.0],["2015-09-08",4.6403,6.2482,4.4154,5.9566,1852700.0],["2015-09-09",6.1482,6.4148,4.4571,4.5154,925600.0],["2015-09-10",4.707,5.5734,4.6403,5.2902,716100.0],["2015-09-11",5.2068,5.2818,4.5904,4.8569,295500.0],["2015-09-14",4.8569,4.9986,4.6653,4.7403,132200.0],["2015-09-15",4.6987,5.3985,4.6987,4.832,489900.0],["2015-09-16",4.9986,5.4151,4.9986,5.1485,475000.0],["2015-09-17",5.4151,5.4151,4.8736,5.0069,320100.0],["2015-09-18",5.1152,5.2318,4.832,5.2318,377800.0],["2015-09-21",5.2235,5.3318,5.0486,5.1569,262900.0],["2015-09-22",5.0819,5.2068,4.9153,5.1069,163500.0],["2015-09-23",5.2235,5.3568,4.8403,5.0402,247400.0],["2015-09-24",5.1652,5.815,5.0402,5.79,536100.0],["2015-09-25",5.8317,5.9983,5.2235,5.4068,246400.0],["2015-09-28",5.3068,5.3068,4.9986,5.0819,158000.0],["2015-09-29",5.2985,5.3318,4.9652,5.0402,201000.0],["2015-09-30",5.0569,5.3318,4.9986,5.1235,188000.0],["2015-10-01",5.1985,5.2068,4.7486,4.8403,206000.0],["2015-10-02",4.732,4.8736,4.4321,4.8153,179200.0],["2015-10-05",4.782,5.0402,4.782,4.8819,156800.0],["2015-10-06",4.9153,5.1402,4.682,4.9403,595300.0],["2015-10-07",5.0569,5.0819,4.6403,4.8153,284100.0],["2015-10-08",4.7486,5.0319,4.7486,4.9403,257900.0],["2015-10-09",4.9403,5.0985,4.707,4.8153,190300.0],["2015-10-12",4.732,4.8486,4.2738,4.607,250200.0],["2015-10-13",4.582,4.7403,4.4321,4.5487,91200.0],["2015-10-14",4.5154,4.5737,4.3571,4.3987,48900.0],["2015-10-15",4.3238,4.507,4.2405,4.4404,69100.0],["2015-10-16",4.4987,4.557,4.3321,4.3571,49800.0],["2015-10-19",4.2904,4.4154,4.0155,4.0488,109900.0],["2015-10-20",4.0988,4.1488,3.9572,4.0488,81900.0],["2015-10-21",3.9905,4.1155,3.349,3.5573,291100.0],["2015-10-22",3.5573,3.6906,3.3657,3.4157,98200.0],["2015-10-23",3.3574,3.4407,3.0658,3.1908,138000.0],["2015-10-26",3.1324,3.2574,2.5243,2.8075,131600.0],["2015-10-27",2.6992,2.7159,2.4993,2.5909,79000.0],["2015-10-28",2.5909,3.6156,2.5909,3.1741,416200.0],["2015-10-29",3.0908,3.5823,3.0908,3.2407,242600.0],["2015-10-30",3.2407,3.3907,2.9325,3.2074,89000.0],["2015-11-02",3.2157,3.349,3.0825,3.1908,100300.0],["2015-11-03",3.2074,3.5823,3.2074,3.474,251700.0],["2015-11-04",3.4573,4.1488,3.2657,3.5906,332700.0],["2015-11-05",3.5157,3.6406,3.349,3.524,118100.0],["2015-11-06",3.4074,3.5656,3.349,3.474,120000.0],["2015-11-09",3.4573,3.5656,3.2657,3.3074,167000.0],["2015-11-10",3.5656,3.5656,3.0658,3.1658,119200.0],["2015-11-11",3.2324,3.3324,2.9075,2.9908,102900.0],["2015-11-12",2.9575,3.0741,2.7742,3.0325,105400.0],["2015-11-13",3.1491,3.1658,2.9325,3.1158,120800.0],["2015-11-16",3.1158,3.3074,2.9492,3.2574,135700.0],["2015-11-17",3.1741,3.3074,2.9242,2.9908,96500.0],["2015-11-18",2.9991,3.1241,2.7326,2.9492,133500.0],["2015-11-19",2.8658,2.9742,2.7575,2.7992,156400.0],["2015-11-20",2.7909,2.9158,2.6909,2.7159,106800.0],["2015-11-23",2.7159,2.7909,2.5326,2.6992,137600.0],["2015-11-24",2.7492,2.9158,2.7076,2.7742,140300.0],["2015-11-25",2.7742,2.8575,2.6326,2.7575,63300.0],["2015-11-27",2.7575,2.7742,2.5493,2.6243,26800.0],["2015-11-30",2.6243,2.7992,2.5826,2.7659,51100.0],["2015-12-01",2.7659,2.8325,2.6492,2.7409,42500.0],["2015-12-02",2.7326,2.7575,2.5659,2.6243,82200.0],["2015-12-03",2.6243,2.7825,2.5576,2.6492,97200.0],["2015-12-04",2.6576,2.6576,2.2494,2.266,194200.0],["2015-12-07",2.2244,2.2494,1.9744,1.9994,102400.0],["2015-12-08",1.9078,2.0661,1.7578,1.9078,118800.0],["2015-12-09",1.9078,2.2327,1.9078,2.1411,185100.0],["2015-12-10",2.1327,2.4076,2.0994,2.216,60000.0],["2015-12-11",2.1494,2.166,2.0078,2.0328,78100.0],["2015-12-14",2.0411,2.0577,1.8578,1.9494,79900.0],["2015-12-15",1.9661,2.1244,1.9078,2.0661,72200.0],["2015-12-16",2.0244,2.1327,1.8828,1.8911,117500.0],["2015-12-17",1.8745,1.9494,1.7912,1.8495,88500.0],["2015-12-18",1.8745,2.0328,1.7745,1.7745,73700.0],["2015-12-21",1.7828,1.9328,1.7412,1.7662,58000.0],["2015-12-22",1.7578,1.9994,1.7495,1.7578,117200.0],["2015-12-23",1.9161,2.0744,1.8495,2.0244,242200.0],["2015-12-24",1.9994,2.0994,1.8911,1.8911,123800.0],["2015-12-28",1.8578,1.8995,1.6829,1.7078,162000.0],["2015-12-29",1.8495,1.8495,1.6495,1.7328,127900.0],["2015-12-30",1.7162,1.7495,1.6662,1.6662,144900.0],["2015-12-31",1.6495,1.9161,1.6245,1.6829,431000.0],["2016-01-04",1.7412,1.7412,1.5912,1.6495,89300.0],["2016-01-05",1.5995,1.6745,1.5746,1.5912,57100.0],["2016-01-06",1.5329,1.5829,1.4496,1.4496,125300.0],["2016-01-07",1.4163,1.4163,1.2663,1.3413,98800.0],["2016-01-08",1.3579,1.3579,1.2163,1.2496,156900.0],["2016-01-11",1.2413,1.2996,1.0747,1.0914,125200.0],["2016-01-12",1.0997,1.0997,0.8164,0.8248,274500.0],["2016-01-13",0.8414,0.9164,0.7748,0.7914,167700.0],["2016-01-14",0.8164,0.8581,0.7248,0.7998,214700.0],["2016-01-15",0.7664,0.8081,0.6498,0.6498,150600.0],["2016-01-19",0.6831,0.7165,0.5665,0.6581,132600.0],["2016-01-20",0.6415,0.6581,0.5498,0.6415,144900.0],["2016-01-21",0.6415,0.7581,0.6165,0.6165,371400.0],["2016-01-22",0.6665,0.7415,0.6415,0.6581,327200.0],["2016-01-25",0.6581,0.6581,0.5665,0.5748,120200.0],["2016-01-26",0.5832,0.5832,0.5498,0.5665,150000.0],["2016-01-27",0.5582,0.6498,0.5332,0.5915,312600.0],["2016-01-28",0.6248,0.7331,0.5998,0.7248,346200.0],["2016-01-29",0.7248,1.0414,0.6665,0.8498,1107800.0],["2016-02-01",0.8331,0.8331,0.7081,0.7331,236600.0],["2016-02-02",0.7331,0.7331,0.5832,0.5915,565600.0],["2016-02-03",0.6748,0.6748,0.5832,0.5915,606100.0],["2016-02-04",0.3916,0.3916,0.125,0.2083,394600.0],["2016-02-05",0.2749,0.3666,0.2249,0.3166,782700.0],["2016-02-08",0.3166,0.3166,0.3166,0.3166,0.0],["2016-02-09",0.2249,0.2916,0.1916,0.2083,224000.0],["2016-02-10",0.1916,0.2166,0.15,0.1833,349300.0],["2016-02-11",0.175,0.2083,0.15,0.175,253500.0],["2016-02-12",0.1916,0.2166,0.15,0.1583,188800.0],["2016-02-16",0.175,0.1916,0.1416,0.15,351600.0],["2016-02-17",0.15,0.1999,0.15,0.1916,218600.0],["2016-02-18",0.1916,0.1999,0.175,0.1916,74400.0],["2016-02-19",0.1999,0.1999,0.1583,0.175,61800.0],["2016-02-22",0.175,0.1833,0.1583,0.1833,19500.0],["2016-02-23",0.175,0.1999,0.175,0.1999,205700.0],["2016-02-24",0.1999,0.1999,0.1916,0.1916,49500.0],["2016-02-25",0.1916,0.1916,0.175,0.1833,67400.0],["2016-02-26",0.1833,0.1999,0.175,0.1999,61100.0],["2016-02-29",0.1916,0.1999,0.1833,0.1916,31500.0],["2016-03-01",0.1916,0.1999,0.1833,0.1916,51300.0],["2016-03-02",0.1916,0.1916,0.1666,0.175,73400.0],["2016-03-03",0.175,0.2166,0.175,0.2166,202600.0],["2016-03-04",0.2083,0.3332,0.2083,0.3166,532100.0],["2016-03-07",0.3416,0.5915,0.3332,0.4999,678500.0],["2016-03-08",0.5665,0.6248,0.4499,0.4999,197700.0],["2016-03-09",0.5082,0.6248,0.5082,0.5582,74300.0],["2016-03-10",0.5832,0.5832,0.5082,0.5082,51600.0],["2016-03-11",0.5165,0.5415,0.4665,0.4749,86700.0],["2016-03-14",0.4582,0.4665,0.3499,0.4165,123800.0],["2016-03-15",0.3666,0.4332,0.2499,0.3832,98300.0],["2016-03-16",0.4249,0.4249,0.4165,0.4249,66100.0],["2016-03-17",0.4165,0.4665,0.3916,0.4332,133600.0],["2016-03-18",0.4332,0.5415,0.4332,0.4582,105200.0],["2016-03-21",0.5082,0.5082,0.4749,0.4915,21000.0],["2016-03-22",0.4999,0.4999,0.4499,0.4999,61900.0],["2016-03-23",0.4999,0.5415,0.4332,0.4332,35700.0],["2016-03-24",0.4582,0.4582,0.3832,0.4165,66100.0],["2016-03-28",0.4165,0.4165,0.2499,0.3332,45700.0],["2016-03-29",0.2916,0.3249,0.2666,0.2833,66300.0],["2016-03-30",0.2916,0.4332,0.2916,0.3749,71300.0],["2016-03-31",0.3582,0.3582,0.2499,0.2999,273800.0],["2016-04-01",0.2999,0.2999,0.2166,0.2583,141200.0],["2016-04-04",0.2333,0.2499,0.2083,0.2499,148000.0],["2016-04-05",0.2499,0.2499,0.2166,0.2416,16400.0],["2016-04-06",0.2166,0.2666,0.2166,0.2499,42000.0],["2016-04-07",0.2666,0.2666,0.2166,0.2333,104400.0],["2016-04-08",0.2333,0.2499,0.2249,0.2333,37200.0],["2016-04-11",0.2333,0.2333,0.2333,0.2333,19600.0],["2016-04-12",0.2249,0.3166,0.2249,0.2749,102800.0],["2016-04-13",0.2916,0.2916,0.2749,0.2749,20900.0],["2016-04-14",0.2916,0.2916,0.2333,0.2666,57500.0],["2016-04-15",0.2666,0.2666,0.2333,0.2333,11200.0],["2016-04-18",0.2333,0.2499,0.2166,0.2333,81400.0],["2016-04-19",0.2249,0.2499,0.2249,0.2249,28800.0],["2016-04-20",0.2249,0.2416,0.2249,0.2249,28500.0],["2016-04-21",0.2416,0.2416,0.2249,0.2249,14100.0],["2016-04-22",0.2416,0.2499,0.2249,0.2249,63600.0],["2016-04-25",0.2249,0.2333,0.2249,0.2333,22300.0],["2016-04-26",0.2416,0.2416,0.2249,0.2416,57000.0],["2016-04-27",0.2249,0.2666,0.2249,0.2666,27800.0],["2016-04-28",0.2666,0.2666,0.2249,0.2499,86900.0],["2016-04-29",0.2499,0.2499,0.2416,0.2416,1300.0],["2016-05-02",0.1833,0.1833,0.0916,0.1166,640000.0],["2016-05-03",0.1,0.1166,0.1,0.1083,240500.0],["2016-05-04",0.1083,0.1666,0.1083,0.1333,153800.0],["2016-05-05",0.125,0.1333,0.1083,0.1083,84000.0],["2016-05-06",0.1166,0.1416,0.1,0.1333,135700.0],["2016-05-09",0.1583,0.1583,0.1166,0.1583,38100.0],["2016-05-10",0.1416,0.1416,0.1166,0.125,3300.0],["2016-05-11",0.1166,0.15,0.1166,0.1166,16900.0],["2016-05-12",0.1,0.15,0.1,0.1083,37000.0],["2016-05-13",0.1083,0.15,0.1083,0.1166,24600.0],["2016-05-16",0.1166,0.125,0.1166,0.125,7600.0],["2016-05-17",0.1333,0.15,0.1166,0.15,63900.0],["2016-05-18",0.15,0.15,0.1333,0.15,50500.0],["2016-05-19",0.1166,0.1416,0.1166,0.1333,42800.0],["2016-05-20",0.125,0.1333,0.125,0.125,10900.0],["2016-05-23",0.1166,0.1333,0.1166,0.1333,16200.0],["2016-05-24",0.1166,0.1333,0.1166,0.1166,10900.0],["2016-05-25",0.1166,0.125,0.1083,0.125,25500.0],["2016-05-26",0.125,0.1333,0.1083,0.1166,55200.0],["2016-05-27",0.1166,0.1166,0.1083,0.1083,36100.0],["2016-05-31",0.125,0.125,0.1166,0.1166,4100.0],["2016-06-01",0.1166,0.1166,0.0916,0.1,23000.0],["2016-06-02",0.1,0.1083,0.1,0.1083,42400.0],["2016-06-03",0.1083,0.1083,0.1,0.1,13700.0],["2016-06-06",0.1,0.125,0.1,0.1,40700.0],["2016-06-07",0.1,0.1083,0.1,0.1,32000.0],["2016-06-08",0.125,0.125,0.1,0.1,68900.0],["2016-06-09",0.1,0.125,0.1,0.1166,43600.0],["2016-06-10",0.1166,0.125,0.1166,0.1166,6000.0],["2016-06-13",0.125,0.125,0.1166,0.125,15700.0],["2016-06-14",0.125,0.125,0.1166,0.125,18200.0],["2016-06-15",0.1166,0.125,0.1166,0.1166,15600.0],["2016-06-16",0.1166,0.125,0.1166,0.1166,61500.0],["2016-06-17",0.1166,0.1166,0.1166,0.1166,14200.0],["2016-06-20",0.1166,0.125,0.1166,0.1166,3300.0],["2016-06-21",0.1166,0.125,0.1166,0.125,34100.0],["2016-06-22",0.1166,0.1166,0.1166,0.1166,24800.0],["2016-06-23",0.1166,0.1166,0.1166,0.1166,46400.0],["2016-06-24",0.1083,0.1083,0.1083,0.1083,500.0],["2016-06-27",0.1083,0.1166,0.1083,0.1166,14600.0],["2016-06-28",0.1083,0.1166,0.1083,0.1083,9300.0],["2016-06-29",0.1083,0.125,0.1083,0.1166,45300.0],["2016-06-30",0.1166,0.1333,0.1166,0.125,40500.0],["2016-07-01",0.1166,0.1166,0.1166,0.1166,7800.0],["2016-07-05",0.1083,0.1083,0.1083,0.1083,1000.0],["2016-07-06",0.1083,0.1083,0.1083,0.1083,800.0],["2016-07-07",0.1083,0.1166,0.1083,0.1083,7800.0],["2016-07-08",0.1083,0.1083,0.1083,0.1083,6700.0],["2016-07-11",0.1083,0.1083,0.1083,0.1083,7000.0],["2016-07-12",0.1333,0.1333,0.1083,0.1083,6100.0],["2016-07-13",0.1083,0.125,0.1083,0.1083,5200.0],["2016-07-14",0.125,0.125,0.1166,0.1166,6500.0],["2016-07-15",0.1166,0.1166,0.1083,0.1083,21800.0],["2016-07-18",0.125,0.125,0.1083,0.1166,7200.0],["2016-07-19",0.1166,0.1166,0.1083,0.1083,20300.0],["2016-07-20",0.1083,0.1166,0.1083,0.1166,2000.0],["2016-07-21",0.125,0.125,0.1083,0.1166,22600.0],["2016-07-22",0.1166,0.1333,0.1166,0.1166,12700.0],["2016-07-25",0.1166,0.1166,0.1166,0.1166,700.0],["2016-07-26",0.1166,0.1166,0.1083,0.1083,600.0],["2016-07-27",0.1083,0.1083,0.1083,0.1083,1400.0],["2016-07-28",0.1083,0.1083,0.0916,0.1,40100.0],["2016-07-29",0.0916,0.1,0.0916,0.1,29200.0],["2016-08-01",0.1,0.1,0.1,0.1,10500.0],["2016-08-02",0.1,0.1,0.0916,0.1,17300.0],["2016-08-03",0.1,0.1,0.1,0.1,1000.0],["2016-08-04",0.1,0.1,0.1,0.1,2900.0],["2016-08-05",0.1,0.1166,0.1,0.1083,7900.0],["2016-08-08",0.1083,0.1166,0.1083,0.1166,3600.0],["2016-08-09",0.1,0.1166,0.1,0.1166,900.0],["2016-08-10",0.1166,0.1166,0.1,0.1,16200.0],["2016-08-11",0.1,0.1083,0.1,0.1,18100.0],["2016-08-12",0.1,0.1166,0.1,0.1166,21700.0],["2016-08-15",0.1166,0.1166,0.1166,0.1166,5500.0],["2016-08-16",0.1166,0.1166,0.1166,0.1166,1500.0],["2016-08-17",0.1166,0.1166,0.1166,0.1166,200.0],["2016-08-18",0.1166,0.1166,0.1166,0.1166,0.0],["2016-08-19",0.1166,0.1333,0.1166,0.1333,5800.0],["2016-08-22",0.1333,0.1333,0.1166,0.1166,7800.0],["2016-08-23",0.1166,0.15,0.1166,0.15,2900.0],["2016-08-24",0.1333,0.15,0.1166,0.1166,47600.0],["2016-08-25",0.125,0.1416,0.125,0.1416,27700.0],["2016-08-26",0.15,0.15,0.1416,0.1416,6800.0],["2016-08-29",0.1416,0.1416,0.1416,0.1416,6500.0],["2016-08-30",0.1416,0.1416,0.1416,0.1416,16200.0],["2016-08-31",0.1416,0.1416,0.1416,0.1416,2800.0],["2016-09-01",0.15,0.15,0.1416,0.1416,4600.0],["2016-09-02",0.1416,0.15,0.1416,0.1416,2800.0],["2016-09-06",0.1416,0.1416,0.1416,0.1416,1600.0],["2016-09-07",0.1416,0.15,0.1416,0.15,28800.0],["2016-09-08",0.1416,0.1583,0.1416,0.15,6800.0],["2016-09-09",0.15,0.1666,0.15,0.1666,24000.0],["2016-09-12",0.1666,0.1666,0.1583,0.1666,10700.0],["2016-09-13",0.1666,0.1666,0.15,0.15,36400.0],["2016-09-14",0.15,0.15,0.1333,0.15,32900.0],["2016-09-15",0.15,0.1583,0.15,0.15,24400.0],["2016-09-16",0.15,0.15,0.15,0.15,19600.0],["2016-09-19",0.1583,0.1583,0.15,0.15,10900.0],["2016-09-20",0.15,0.1583,0.15,0.15,3600.0],["2016-09-21",0.15,0.15,0.15,0.15,2800.0],["2016-09-22",0.15,0.1583,0.15,0.15,12300.0],["2016-09-23",0.15,0.15,0.15,0.15,2100.0],["2016-09-26",0.15,0.1583,0.15,0.1583,6500.0],["2016-09-27",0.15,0.15,0.15,0.15,6800.0],["2016-09-28",0.15,0.15,0.15,0.15,1800.0],["2016-09-29",0.15,0.1583,0.15,0.15,10100.0],["2016-09-30",0.1583,0.1583,0.1,0.1,64500.0],["2016-10-03",0.1,0.125,0.1,0.1166,27900.0],["2016-10-04",0.1416,0.1416,0.1166,0.125,22300.0],["2016-10-05",0.125,0.1416,0.1083,0.1083,25500.0],["2016-10-06",0.1416,0.1416,0.1083,0.1083,4900.0],["2016-10-07",0.1083,0.1416,0.0666,0.0666,154900.0],["2016-10-10",0.0666,0.075,0.0417,0.0417,115500.0],["2016-10-11",0.0417,0.0916,0.0417,0.0833,147100.0],["2016-10-12",0.0833,0.0833,0.0666,0.0833,43200.0],["2016-10-13",0.1,0.1166,0.0833,0.1,53900.0],["2016-10-14",0.0833,0.1166,0.0833,0.1,30300.0],["2016-10-17",0.1083,0.1083,0.1,0.1,32900.0],["2016-10-18",0.0916,0.1,0.0833,0.0833,63800.0],["2016-10-19",0.0916,0.1,0.0916,0.0916,30200.0],["2016-10-20",0.0916,0.1,0.0916,0.0916,7200.0],["2016-10-21",0.0916,0.1583,0.0916,0.1166,222000.0],["2016-10-24",15.8288,20.8274,15.8288,18.8696,6600.0],["2016-10-25",19.1612,19.3695,17.0785,17.0785,182500.0],["2016-10-26",17.2867,17.495,16.8702,16.9035,76800.0],["2016-10-27",17.3034,17.495,16.0371,16.2454,192200.0],["2016-10-28",16.5953,16.5953,16.0871,16.1204,14600.0],["2016-10-31",16.2454,16.4536,15.6205,15.6205,43300.0],["2016-11-01",15.9288,16.0371,15.8705,15.8705,3000.0],["2016-11-02",15.9121,15.9121,15.8288,15.8288,19800.0],["2016-11-03",16.0871,16.0871,15.9121,15.9121,5600.0],["2016-11-04",15.9621,16.7536,15.9538,15.9538,25200.0],["2016-11-07",16.3453,16.3453,15.9538,16.0371,31800.0],["2016-11-08",16.0371,16.0371,15.7538,15.7538,10800.0],["2016-11-09",15.8288,16.6203,15.0374,16.287,20200.0],["2016-11-10",15.8288,16.0704,15.8288,16.0704,5300.0],["2016-11-11",15.8288,15.8288,15.8288,15.8288,100.0],["2016-11-14",15.5122,15.6455,15.0041,15.2456,10700.0],["2016-11-15",15.5122,15.7205,14.9874,15.154,68600.0],["2016-11-16",14.5958,15.129,14.171,14.9874,27700.0],["2016-11-17",14.9457,15.079,14.6708,14.6708,37700.0],["2016-11-18",14.9707,15.1207,14.3709,15.1207,49700.0],["2016-11-21",15.1623,15.6622,15.1623,15.6622,2300.0],["2016-11-22",15.0207,16.5869,15.0207,16.0371,65400.0],["2016-11-23",16.2953,17.0785,15.8705,16.7869,24300.0],["2016-11-25",16.9618,16.9618,16.9618,16.9618,200.0],["2016-11-28",17.1118,17.9032,16.6119,16.8619,13200.0],["2016-11-29",16.7452,16.7452,16.287,16.6452,1400.0],["2016-11-30",17.0618,17.9032,16.7869,16.7869,208600.0],["2016-12-01",16.9202,17.9116,16.6619,16.8702,81500.0],["2016-12-02",16.8785,17.7199,16.8785,17.445,49000.0],["2016-12-05",17.495,17.8449,17.1618,17.4867,47300.0],["2016-12-06",17.5783,17.6616,17.2534,17.47,111500.0],["2016-12-07",17.495,17.6783,16.6619,17.4534,33400.0],["2016-12-08",17.1035,17.3117,16.6619,17.0785,62400.0],["2016-12-09",17.1534,17.7033,17.0785,17.495,32500.0],["2016-12-12",17.9282,18.0782,16.7869,17.2451,119600.0],["2016-12-13",17.4867,17.4867,16.6369,16.9035,52400.0],["2016-12-14",16.5453,17.495,16.5453,16.9535,22100.0],["2016-12-15",16.8702,17.37,16.1204,16.4536,496800.0],["2016-12-16",16.4536,16.9118,15.7705,15.7705,256500.0],["2016-12-19",15.8871,16.3037,15.7039,16.1621,28600.0],["2016-12-20",16.4453,16.6619,16.1204,16.5536,7800.0],["2016-12-21",16.4203,16.6203,16.4203,16.5536,5000.0],["2016-12-22",16.6619,17.4617,16.6119,16.6619,6800.0],["2016-12-23",16.9452,16.9951,16.8202,16.9951,1200.0],["2016-12-27",16.9035,16.9035,16.9035,16.9035,300.0],["2016-12-28",16.8285,17.2617,16.2454,17.0368,3400.0],["2016-12-29",16.8702,17.9199,16.8702,17.5117,13800.0],["2016-12-30",17.42,17.495,16.7452,17.2784,32700.0],["2017-01-03",17.0118,17.6949,16.7452,17.495,7800.0],["2017-01-04",17.37,17.495,17.2451,17.4867,5500.0],["2017-01-05",17.495,17.7033,17.2951,17.7033,5800.0],["2017-01-06",17.8532,17.8532,17.2867,17.6533,14100.0],["2017-01-09",17.6033,18.2031,17.0785,17.6116,25000.0],["2017-01-10",17.5367,17.7033,17.0785,17.495,117700.0],["2017-01-11",17.1701,17.7783,17.1701,17.7783,12500.0],["2017-01-12",17.8616,17.8616,17.2118,17.7449,4200.0],["2017-01-13",17.495,17.7616,17.495,17.7449,15300.0],["2017-01-17",17.6366,17.8199,17.1118,17.8199,6300.0],["2017-01-18",17.4617,17.7033,17.2034,17.7033,18200.0],["2017-01-19",17.62,17.6616,17.2617,17.645,21700.0],["2017-01-20",17.5367,17.8449,17.495,17.7783,2500.0],["2017-01-23",17.6866,17.6949,17.2617,17.5367,6300.0],["2017-01-24",17.4783,17.8199,17.4783,17.6533,10600.0],["2017-01-25",17.495,17.6949,17.1451,17.6949,10000.0],["2017-01-26",17.495,17.495,16.9951,17.2867,11400.0],["2017-01-27",17.3617,17.47,16.7869,17.4117,14700.0],["2017-01-30",17.1951,17.1951,17.0451,17.1201,2800.0],["2017-01-31",17.1201,17.6533,16.0371,16.8035,25300.0],["2017-02-01",16.9535,17.37,16.6702,17.0701,22400.0],["2017-02-02",16.9785,17.3201,16.7119,17.0785,11500.0],["2017-02-03",17.0868,17.0868,16.8702,17.0785,1100.0],["2017-02-06",16.9118,16.9951,16.5203,16.7452,7200.0],["2017-02-07",17.0785,17.0785,16.4203,16.8702,26000.0],["2017-02-08",16.7452,16.7452,15.9621,16.5703,52900.0],["2017-02-09",16.5286,16.6619,16.4536,16.6619,28000.0],["2017-02-10",16.8952,16.8952,16.5786,16.6619,56100.0],["2017-02-13",16.7369,17.1618,15.9454,16.6452,22000.0],["2017-02-14",16.6203,17.0535,16.5953,17.0118,80900.0],["2017-02-15",17.62,18.778,17.5783,17.6616,352700.0],["2017-02-16",17.5783,18.0115,17.1368,17.6033,59400.0],["2017-02-17",17.42,17.9532,17.42,17.67,26600.0],["2017-02-21",17.6533,18.1198,17.3784,17.6949,22000.0],["2017-02-22",17.52,17.6783,14.9541,17.2701,31600.0],["2017-02-23",17.3784,17.9365,16.8452,16.9951,12800.0],["2017-02-24",17.3534,17.6616,16.8285,16.9535,25400.0],["2017-02-27",17.1368,17.1368,16.6369,16.6369,51500.0],["2017-02-28",16.6536,16.9952,16.2204,16.6036,17100.0],["2017-03-01",16.7536,16.8868,16.2454,16.6619,23200.0],["2017-03-02",16.7702,16.7702,16.387,16.5953,2000.0],["2017-03-03",16.3537,16.8202,16.3287,16.6203,6600.0],["2017-03-06",16.6619,16.8702,16.4536,16.5786,26800.0],["2017-03-07",16.6619,16.6619,16.287,16.5953,7500.0],["2017-03-08",16.7119,16.7119,15.9205,16.5536,9300.0],["2017-03-09",16.6203,16.6203,15.6955,16.0371,22000.0],["2017-03-10",16.0371,16.0371,15.129,16.0288,20300.0],["2017-03-13",15.9538,16.237,15.3956,15.8871,13000.0],["2017-03-14",16.1121,16.1121,15.3206,15.3206,16900.0],["2017-03-15",15.5372,16.1621,15.2207,15.2207,13900.0],["2017-03-16",15.354,15.6789,14.6958,15.5622,17700.0],["2017-03-17",15.4456,16.1537,14.9707,15.1623,36200.0],["2017-03-20",15.4789,15.9454,14.8624,15.8955,14400.0],["2017-03-21",15.8122,16.237,15.6455,15.8621,37500.0],["2017-03-22",15.8871,15.9121,15.1207,15.4539,11000.0],["2017-03-23",15.5372,15.5789,15.0124,15.354,24900.0],["2017-03-24",15.4039,15.4123,15.1373,15.2956,9300.0],["2017-03-27",15.2207,15.7372,14.8708,15.4123,32600.0],["2017-03-28",15.2623,15.4456,15.0374,15.3373,17400.0],["2017-03-29",15.3123,15.5539,14.9291,15.3123,121600.0],["2017-03-30",15.6205,15.9954,15.1457,15.254,183600.0],["2017-03-31",15.4289,15.7955,15.2873,15.3706,74700.0],["2017-04-03",15.4539,15.5289,14.7041,15.3206,70500.0],["2017-04-04",15.4123,15.6372,15.1873,15.279,113100.0],["2017-04-05",15.154,15.3706,14.5792,15.054,76000.0],["2017-04-06",15.0374,15.6122,14.5958,15.5206,93500.0],["2017-04-07",15.4456,15.6122,15.279,15.3956,100100.0],["2017-04-10",15.4789,16.362,15.3456,15.8871,237500.0],["2017-04-11",16.0787,16.4536,15.8038,16.0704,96900.0],["2017-04-12",16.0787,16.0787,15.8288,15.9454,32100.0],["2017-04-13",16.0621,16.187,15.7872,15.9788,37800.0],["2017-04-17",16.1037,16.387,15.9454,16.1204,70300.0],["2017-04-18",16.0288,16.0288,15.8288,15.9121,37200.0],["2017-04-19",15.9704,16.2787,15.4623,15.7288,188200.0],["2017-04-20",15.8038,15.8705,15.4373,15.6205,58900.0],["2017-04-21",15.6622,15.7122,15.4123,15.6205,18800.0],["2017-04-24",15.5206,15.9788,15.4123,15.7455,84300.0],["2017-04-25",15.9038,16.237,15.4206,15.8705,46400.0],["2017-04-26",15.8621,15.8705,15.4289,15.5039,71200.0],["2017-04-27",15.5955,15.8538,15.2623,15.6122,19000.0],["2017-04-28",15.4123,15.6205,15.1457,15.4623,51200.0],["2017-05-01",15.5872,15.8288,15.329,15.8288,56800.0],["2017-05-02",15.7205,15.8038,15.3456,15.5456,48100.0],["2017-05-03",15.4289,15.8205,15.1373,15.5955,31500.0],["2017-05-04",15.5039,15.5039,14.5708,14.6625,40100.0],["2017-05-05",14.6875,14.8791,14.4709,14.6542,45600.0],["2017-05-08",14.6875,14.9374,14.5958,14.8624,50900.0],["2017-05-09",14.9874,15.0707,14.4542,14.9457,55400.0],["2017-05-10",14.8541,15.129,14.6625,15.0874,67700.0],["2017-05-11",15.0124,15.2456,14.7625,15.1207,128400.0],["2017-05-12",15.1207,15.2956,14.8957,15.129,46500.0],["2017-05-15",15.1957,15.1957,14.6708,14.7458,118300.0],["2017-05-16",14.8708,15.029,14.6125,14.7041,96600.0],["2017-05-17",14.6625,15.104,14.4542,14.6708,66700.0],["2017-05-18",14.6458,14.6875,14.171,14.3959,39500.0],["2017-05-19",14.4459,14.7458,14.3709,14.7125,39300.0],["2017-05-22",14.5708,14.9957,14.3792,14.6625,104000.0],["2017-05-23",14.7208,14.7208,14.2876,14.6208,64300.0],["2017-05-24",14.5792,14.6625,14.3709,14.5458,68700.0],["2017-05-25",14.5708,14.6875,14.0127,14.4625,53700.0],["2017-05-26",14.5625,14.6542,14.171,14.4042,42100.0],["2017-05-30",14.3626,14.7208,14.2376,14.5708,47300.0],["2017-05-31",14.3459,14.7541,14.1876,14.2959,110600.0],["2017-06-01",14.2459,14.2459,13.971,14.0793,236300.0],["2017-06-02",14.0793,14.0793,13.3129,13.7711,126400.0],["2017-06-05",13.6628,13.8211,13.3712,13.5461,53600.0],["2017-06-06",13.3545,13.6544,13.1712,13.5878,64400.0],["2017-06-07",13.4961,13.4961,13.2129,13.3045,67900.0],["2017-06-08",13.2129,13.3212,12.9296,13.1712,58100.0],["2017-06-09",13.2462,13.4128,13.013,13.2462,210600.0],["2017-06-12",13.3045,13.4212,12.5131,12.8713,135400.0],["2017-06-13",12.8963,13.3295,12.7047,13.2129,83300.0],["2017-06-14",13.1213,13.1213,12.1049,12.3631,199400.0],["2017-06-15",12.3048,12.3465,11.8216,12.0799,537900.0],["2017-06-16",12.2132,12.2548,11.8716,12.1049,56300.0],["2017-06-19",12.0882,12.1799,11.73,11.805,57400.0],["2017-06-20",11.7383,11.755,11.0052,11.1135,263200.0],["2017-06-21",11.0552,11.1968,9.7056,9.8055,285000.0],["2017-06-22",9.8055,10.1138,9.6139,9.7306,405100.0],["2017-06-23",9.7306,10.0638,9.0557,9.2307,2183900.0],["2017-06-26",9.289,9.9388,9.2807,9.8389,407900.0],["2017-06-27",9.8972,10.1971,9.7472,9.9305,94500.0],["2017-06-28",9.9638,10.2304,9.9138,10.1638,51700.0],["2017-06-29",10.1804,10.8302,9.9555,10.8053,131000.0],["2017-06-30",10.7969,10.8802,10.3887,10.5553,170800.0],["2017-07-03",10.5803,11.1468,10.5803,11.1052,43100.0],["2017-07-05",11.1468,11.1468,10.372,10.5053,118500.0],["2017-07-06",10.497,10.7386,10.4054,10.622,139100.0],["2017-07-07",10.5637,10.6886,10.347,10.6386,62300.0],["2017-07-10",10.5637,10.7969,10.5637,10.7886,119500.0],["2017-07-11",10.7803,11.0135,10.6636,10.9969,156300.0],["2017-07-12",11.1385,11.1385,10.8136,10.8802,68300.0],["2017-07-13",10.8552,11.0052,10.7969,10.9885,37800.0],["2017-07-14",10.9802,11.2635,10.9052,11.0385,32300.0],["2017-07-17",11.0468,11.3468,11.0135,11.2718,82700.0],["2017-07-18",11.2635,11.4301,10.7719,10.9385,62100.0],["2017-07-19",10.8802,11.2635,10.8386,11.1052,33700.0],["2017-07-20",11.0968,11.3884,11.0052,11.0718,42600.0],["2017-07-21",11.2385,11.2801,10.9385,11.1302,51200.0],["2017-07-24",11.1218,11.1218,10.7053,10.7553,26300.0],["2017-07-25",10.7803,11.3301,10.7803,11.1385,45400.0],["2017-07-26",11.1968,11.3718,10.5303,11.0802,97800.0],["2017-07-27",11.3301,11.3801,10.9385,11.1635,271500.0],["2017-07-28",11.3134,11.6134,11.0219,11.3884,367500.0],["2017-07-31",11.3134,11.8633,11.3134,11.8133,69200.0],["2017-08-01",11.7633,11.9549,11.5384,11.6467,41400.0],["2017-08-02",11.6383,11.6967,11.2801,11.3884,48800.0],["2017-08-03",11.2968,11.5467,11.1302,11.1801,64000.0],["2017-08-04",11.1718,11.5634,11.0052,11.3718,264200.0],["2017-08-07",11.3384,11.5217,11.0885,11.4551,73700.0],["2017-08-08",11.4551,11.8716,11.2135,11.505,61400.0],["2017-08-09",11.78,12.5381,11.655,12.1215,114000.0],["2017-08-10",12.1132,12.3132,11.755,11.9882,59600.0],["2017-08-11",11.8383,12.1049,11.5217,11.6217,78100.0],["2017-08-14",11.73,11.73,11.4217,11.655,52200.0],["2017-08-15",11.6134,11.9133,11.3218,11.3718,45700.0],["2017-08-16",11.4967,11.4967,11.1135,11.3134,30900.0],["2017-08-17",11.1801,11.6967,11.1052,11.4967,73500.0],["2017-08-18",11.3384,12.1965,11.2385,12.0882,141600.0],["2017-08-21",12.1299,12.1299,11.5384,11.655,44900.0],["2017-08-22",12.1215,12.2132,11.6134,11.7466,88300.0],["2017-08-23",11.7633,11.8466,11.63,11.6633,137100.0],["2017-08-24",11.6383,11.6717,11.53,11.6633,60100.0],["2017-08-25",11.68,12.4798,11.6383,12.4131,60300.0],["2017-08-28",12.4381,12.4381,11.68,11.8883,42600.0],["2017-08-29",11.8466,12.1715,11.78,11.9882,53400.0],["2017-08-30",11.9633,12.2298,11.73,12.0716,73300.0],["2017-08-31",12.0632,12.3298,11.8966,12.0716,75600.0],["2017-09-01",12.0632,12.3132,11.83,12.1465,33300.0],["2017-09-05",12.1465,12.5714,12.1465,12.4798,231600.0],["2017-09-06",12.5214,12.788,12.0466,12.6047,136800.0],["2017-09-07",12.6297,12.8963,12.3715,12.6797,149400.0],["2017-09-08",12.5464,13.3379,12.3881,13.2962,147700.0],["2017-09-11",13.4045,14.1126,13.3129,13.5795,145300.0],["2017-09-12",13.5795,13.7461,13.3462,13.3962,252900.0],["2017-09-13",13.4295,13.6878,13.4295,13.5628,261000.0],["2017-09-14",13.5961,13.7627,13.5961,13.6544,366500.0],["2017-09-15",13.6378,13.6794,13.3462,13.3712,785300.0],["2017-09-18",13.3462,13.4378,13.1462,13.3295,131400.0],["2017-09-19",13.3295,13.3712,13.0046,13.1962,92000.0],["2017-09-20",13.2879,13.3212,13.0463,13.2296,156800.0],["2017-09-21",13.2212,13.4128,13.2212,13.3129,365100.0],["2017-09-22",13.3045,13.4212,13.2046,13.2046,138200.0],["2017-09-25",13.2545,13.4128,13.2545,13.2795,450700.0],["2017-09-26",13.2879,13.4212,13.0796,13.2296,573200.0],["2017-09-27",13.2296,13.2879,12.5714,12.9296,201500.0],["2017-09-28",12.9213,13.0796,12.8297,12.9296,152300.0],["2017-09-29",12.863,13.013,12.5631,12.9463,282100.0],["2017-10-02",12.8963,13.2712,12.813,13.2296,135800.0],["2017-10-03",13.1712,13.2795,13.0546,13.2462,129400.0],["2017-10-04",12.9963,13.2795,12.5797,12.8547,129800.0],["2017-10-05",12.988,13.1296,12.8463,12.863,326300.0],["2017-10-06",12.8047,12.8297,12.3465,12.3798,83300.0],["2017-10-09",12.4381,12.4464,11.9216,11.9299,151100.0],["2017-10-10",12.0466,12.2132,11.8133,11.8383,76800.0],["2017-10-11",11.83,12.0382,11.6967,12.0299,49300.0],["2017-10-12",11.8883,12.0382,11.7217,11.9299,81500.0],["2017-10-13",12.0466,12.1965,11.9633,12.1215,71300.0],["2017-10-16",12.1465,12.3381,12.1132,12.1549,68600.0],["2017-10-17",12.1215,12.3715,12.1215,12.3048,76300.0],["2017-10-18",12.2715,12.5547,12.2715,12.4714,75000.0],["2017-10-19",12.3798,12.6964,12.3548,12.5214,93900.0],["2017-10-20",12.5714,12.5714,12.2298,12.2882,58800.0],["2017-10-23",12.2882,12.5797,12.2465,12.2965,64600.0],["2017-10-24",12.2965,12.7963,12.2965,12.7297,95200.0],["2017-10-25",12.7464,12.9046,12.1632,12.2715,88400.0],["2017-10-26",12.3548,12.3548,11.805,11.9383,75800.0],["2017-10-27",11.8383,12.3215,11.83,12.0716,110100.0],["2017-10-30",12.0132,12.4881,12.0132,12.2298,97400.0],["2017-10-31",12.2548,12.788,12.0882,12.7047,105500.0],["2017-11-01",12.8047,13.6044,12.8047,13.2879,825700.0],["2017-11-02",13.1796,13.7461,13.1379,13.6378,95900.0],["2017-11-03",13.5461,13.996,13.4961,13.921,448300.0],["2017-11-06",13.8794,14.2126,13.8794,14.146,257000.0],["2017-11-07",14.1626,14.2209,13.8877,14.1543,68600.0],["2017-11-08",14.0793,14.2043,13.9793,14.1626,125200.0],["2017-11-09",14.1793,14.5292,14.1126,14.5042,139400.0],["2017-11-10",14.5042,14.5625,14.2793,14.5042,44800.0],["2017-11-13",14.5125,14.6208,14.3292,14.4792,204100.0],["2017-11-14",14.4792,14.4792,13.4545,13.7461,164900.0],["2017-11-15",13.6044,14.1626,12.963,13.8377,216900.0],["2017-11-16",13.8627,14.2126,13.7461,14.1043,124100.0],["2017-11-17",14.1043,14.5792,14.0377,14.5542,89400.0],["2017-11-20",14.5125,14.5625,14.2543,14.3959,59400.0],["2017-11-21",14.3792,14.5209,14.0127,14.1959,65000.0],["2017-11-22",14.2959,14.5792,14.2459,14.3542,88000.0],["2017-11-24",14.4375,14.4375,14.1043,14.1626,21500.0],["2017-11-27",14.1626,14.171,13.921,13.971,60400.0],["2017-11-28",14.0377,14.071,13.5628,13.9627,85900.0],["2017-11-29",13.9377,14.4709,13.8127,13.9294,92800.0],["2017-11-30",13.996,14.4126,13.6878,13.8377,254800.0],["2017-12-01",13.9627,14.2376,13.8294,14.1626,144600.0],["2017-12-04",14.1043,14.4542,13.996,14.0293,178000.0],["2017-12-05",13.9627,14.2793,13.871,13.946,148300.0],["2017-12-06",13.8627,14.071,13.3545,13.4462,222900.0],["2017-12-07",13.4628,13.6294,13.2795,13.3295,90600.0],["2017-12-08",13.4462,13.5878,13.0963,13.5378,72600.0],["2017-12-11",13.4295,13.9627,13.4295,13.7794,120600.0],["2017-12-12",13.7961,14.1126,13.6294,13.7627,81800.0],["2017-12-13",13.6961,14.2209,13.6628,13.7461,103100.0],["2017-12-14",13.6461,14.0127,13.6461,13.8044,63100.0],["2017-12-15",13.8377,14.1043,13.3462,13.4212,195900.0],["2017-12-18",13.4295,13.9543,13.3712,13.5795,61500.0],["2017-12-19",13.5711,13.6961,13.3712,13.5128,82500.0],["2017-12-20",13.4795,13.7711,13.4128,13.4795,227400.0],["2017-12-21",13.4795,13.8294,13.4795,13.5461,179300.0],["2017-12-22",13.5128,13.8044,13.4712,13.5461,103600.0],["2017-12-26",13.6044,13.8544,13.5211,13.8377,162800.0],["2017-12-27",13.871,13.9544,13.5461,13.7961,81100.0],["2017-12-28",13.8294,13.9127,13.7294,13.846,66100.0],["2017-12-29",13.7544,13.9127,13.7544,13.8127,86900.0],["2018-01-02",13.8377,13.871,13.7211,13.8211,196700.0],["2018-01-03",13.8211,13.971,13.7377,13.7377,173700.0],["2018-01-04",13.7711,14.2043,13.5878,14.1543,559000.0],["2018-01-05",14.1626,14.1793,13.9294,14.0377,102700.0],["2018-01-08",13.996,14.5209,13.7961,14.2293,161600.0],["2018-01-09",14.2376,14.6458,14.0293,14.4792,146500.0],["2018-01-10",14.4625,15.0041,14.4625,14.7958,101200.0],["2018-01-11",14.7958,15.8621,14.7958,15.5789,200600.0],["2018-01-12",15.5122,15.7705,15.2873,15.354,100500.0],["2018-01-16",15.4289,15.6039,15.029,15.1207,81400.0],["2018-01-17",15.1124,15.2207,14.8374,15.1373,66200.0],["2018-01-18",15.054,15.3789,15.0041,15.129,67000.0],["2018-01-19",14.9874,15.179,14.9124,15.154,41300.0],["2018-01-22",15.1623,15.3706,15.0041,15.254,49200.0],["2018-01-23",15.1873,15.3206,15.0041,15.2207,36200.0],["2018-01-24",15.1623,15.2873,14.8208,15.1373,53700.0],["2018-01-25",14.9457,15.154,14.8374,15.029,51000.0],["2018-01-26",15.0957,15.229,14.7541,14.9707,72300.0],["2018-01-29",14.8541,14.9291,14.4542,14.7291,76200.0],["2018-01-30",14.6875,14.6875,14.0043,14.0627,69400.0],["2018-01-31",14.0293,14.0793,13.4462,13.6711,79300.0],["2018-02-01",13.6878,13.7961,13.3462,13.6128,94000.0],["2018-02-02",13.4712,13.5961,13.1213,13.1712,159400.0],["2018-02-05",13.1213,13.3962,12.7963,12.8713,171300.0],["2018-02-06",12.5048,13.1213,12.3965,12.7464,260300.0],["2018-02-07",12.8713,12.8713,12.1632,12.2798,195300.0],["2018-02-08",12.3631,12.3798,11.9133,12.0632,110300.0],["2018-02-09",12.1299,12.1299,11.5717,11.9716,134700.0],["2018-02-12",12.0799,12.3715,11.9216,12.0466,145700.0],["2018-02-13",12.0216,12.0216,11.6134,11.8633,94300.0],["2018-02-14",11.68,12.0216,11.5884,12.0132,193400.0],["2018-02-15",11.9966,12.0965,11.73,11.9716,162600.0],["2018-02-16",11.8966,12.2382,11.68,11.9716,165000.0],["2018-02-20",11.8966,12.1799,11.8966,11.9882,130300.0],["2018-02-21",11.9882,12.2382,11.8716,11.8799,211400.0],["2018-02-22",11.9549,12.1382,11.6467,11.8549,317300.0],["2018-02-23",11.8549,12.4464,11.8549,12.3881,173900.0],["2018-02-26",12.4381,12.5048,12.2632,12.4548,138700.0],["2018-02-27",12.4048,12.6464,11.9633,11.9716,115500.0],["2018-02-28",11.9966,12.0549,11.2218,11.2301,223600.0],["2018-03-01",11.2218,11.505,11.1718,11.2468,156400.0],["2018-03-02",11.2135,11.6717,11.0885,11.6383,144400.0],["2018-03-05",11.605,12.0132,11.5384,11.9049,74900.0],["2018-03-06",11.9216,12.0132,11.5634,11.6134,72800.0],["2018-03-07",11.4967,11.705,11.2884,11.4051,68000.0],["2018-03-08",11.4384,11.4801,11.2551,11.2968,38400.0],["2018-03-09",11.4134,11.5217,11.3384,11.5134,60900.0],["2018-03-12",11.5384,11.7133,11.4967,11.6217,49200.0],["2018-03-13",11.655,11.73,11.2468,11.3301,116500.0],["2018-03-14",11.3551,11.4051,11.0052,11.2135,170100.0],["2018-03-15",11.2218,11.4051,10.1388,10.3804,257000.0],["2018-03-16",10.4137,10.7803,10.1638,10.7636,301000.0],["2018-03-19",10.7469,11.0135,10.4387,11.0052,219000.0],["2018-03-20",11.0468,11.2968,10.8302,10.8802,155200.0],["2018-03-21",10.9635,11.2968,10.9136,11.0219,115500.0],["2018-03-22",10.9969,11.1385,10.8552,10.8552,97500.0],["2018-03-23",10.9219,11.1635,10.6886,10.8302,103700.0],["2018-03-26",10.9469,11.1135,10.7886,11.0552,146800.0],["2018-03-27",11.0968,11.1468,10.6303,10.6886,146200.0],["2018-03-28",10.7136,10.9552,10.6386,10.6803,210700.0],["2018-03-29",10.7303,11.1468,10.7303,11.1052,325300.0],["2018-04-02",11.0968,11.2051,10.7136,10.8386,104400.0],["2018-04-03",10.8802,10.9719,10.7469,10.8302,230400.0],["2018-04-04",10.6803,11.0635,10.572,11.0385,170600.0],["2018-04-05",11.0968,11.6633,11.0802,11.5634,218300.0],["2018-04-06",11.53,11.68,11.4467,11.5717,137200.0],["2018-04-09",11.6467,11.6717,11.3551,11.3551,88400.0],["2018-04-10",11.4967,11.8883,11.4551,11.8466,95800.0],["2018-04-11",11.7966,11.9633,11.73,11.9466,91200.0],["2018-04-12",12.0049,12.0299,11.8133,11.8466,99300.0],["2018-04-13",11.9299,11.9799,11.8133,11.9799,131900.0],["2018-04-16",12.0299,12.2632,11.83,12.1965,168000.0],["2018-04-17",12.2632,12.3715,12.1215,12.2382,164700.0],["2018-04-18",12.2882,12.5381,12.2215,12.3715,124800.0],["2018-04-19",12.3798,12.4964,12.2548,12.2798,93800.0],["2018-04-20",12.2132,12.2382,11.9966,12.0632,66600.0],["2018-04-23",12.0049,12.0049,11.8716,11.9799,61400.0],["2018-04-24",12.0382,12.0716,11.8216,11.9049,104200.0],["2018-04-25",11.8549,11.9799,11.8549,11.9216,128900.0],["2018-04-26",11.9966,12.1465,11.9799,12.0382,148400.0],["2018-04-27",12.0549,12.0632,11.4967,11.5384,84600.0],["2018-04-30",11.5384,11.7217,11.5217,11.655,59700.0],["2018-05-01",11.58,11.8216,11.4884,11.7883,69500.0],["2018-05-02",11.7466,12.0632,11.7466,11.9633,97000.0],["2018-05-03",11.9049,11.9049,11.3384,11.3634,98300.0],["2018-05-04",11.3634,11.6633,11.3551,11.5967,37700.0],["2018-05-07",11.6633,12.0382,11.6467,11.7633,86900.0],["2018-05-08",11.755,11.83,11.1885,11.655,120700.0],["2018-05-09",11.6967,12.0716,11.6967,11.8466,67300.0],["2018-05-10",11.4134,11.9299,11.1218,11.2051,97700.0],["2018-05-11",11.2635,11.2718,10.6053,10.6636,88900.0],["2018-05-14",10.9969,11.1135,10.5886,11.0468,120400.0],["2018-05-15",10.9635,10.9885,10.7386,10.9136,59800.0],["2018-05-16",10.9385,11.0135,10.7719,10.9219,75300.0],["2018-05-17",11.0635,11.7883,11.0302,11.7383,110500.0],["2018-05-18",11.755,11.8383,11.505,11.58,242000.0],["2018-05-21",11.6383,11.7966,11.5884,11.755,63300.0],["2018-05-22",11.755,11.83,11.2551,11.2968,109700.0],["2018-05-23",11.2218,11.3551,11.1218,11.1801,90000.0],["2018-05-24",11.0468,11.1468,10.9136,10.9302,86700.0],["2018-05-25",10.7886,10.9385,10.4637,10.8802,115800.0],["2018-05-29",10.8136,10.9969,10.7386,10.8219,54600.0],["2018-05-30",10.8719,11.2718,10.8719,11.0885,50300.0],["2018-05-31",11.0385,11.2051,10.9552,10.9802,45100.0],["2018-06-01",11.0219,11.1551,10.8802,11.0219,77100.0],["2018-06-04",11.1052,11.1052,10.647,10.672,54900.0],["2018-06-05",10.6386,10.9635,10.5637,10.8219,69200.0],["2018-06-06",10.8136,10.8219,10.572,10.7303,64600.0],["2018-06-07",10.7469,11.1468,10.7469,10.9552,61900.0],["2018-06-08",10.9302,10.9552,10.4637,10.6303,100100.0],["2018-06-11",10.6553,10.8302,10.6053,10.7803,83700.0],["2018-06-12",10.7886,11.0552,10.597,10.6386,129400.0],["2018-06-13",10.6136,10.8052,10.4387,10.5553,58400.0],["2018-06-14",10.5803,10.597,10.0638,10.2304,123600.0],["2018-06-15",10.1554,10.2721,9.8222,9.9305,201800.0],["2018-06-18",10.0055,10.1888,9.8639,9.9222,249500.0],["2018-06-19",9.9472,10.7303,9.8972,10.6303,155300.0],["2018-06-20",10.6803,10.7803,10.472,10.6969,114300.0],["2018-06-21",10.672,10.8802,10.6136,10.6553,193200.0],["2018-06-22",10.8969,11.1135,10.8052,10.8636,514800.0],["2018-06-25",10.8052,11.1302,10.8052,10.8969,139800.0],["2018-06-26",10.8969,11.2551,10.8969,11.2135,93800.0],["2018-06-27",11.2385,11.505,11.2385,11.3051,73900.0],["2018-06-28",11.3134,11.4134,11.0968,11.2135,109800.0],["2018-06-29",11.1968,11.4301,11.1885,11.3384,75700.0],["2018-07-02",11.2468,11.58,11.2135,11.555,82000.0],["2018-07-03",11.6883,11.8216,11.4634,11.555,174900.0],["2018-07-05",11.5967,11.8216,11.5051,11.7883,68800.0],["2018-07-06",11.755,11.9299,11.6967,11.83,48100.0],["2018-07-09",11.8466,12.1882,11.8216,12.1132,88700.0],["2018-07-10",12.1799,12.3631,11.9716,12.0466,44000.0],["2018-07-11",11.9966,12.0132,11.4884,11.53,51100.0],["2018-07-12",11.5467,11.6633,11.2968,11.5967,52200.0],["2018-07-13",11.5967,11.805,11.4384,11.4634,38600.0],["2018-07-16",11.3884,11.3884,10.9385,11.1551,54800.0],["2018-07-17",11.0968,11.2135,10.7053,10.7469,72800.0],["2018-07-18",10.7303,10.9552,10.4553,10.9052,63100.0],["2018-07-19",10.8302,11.3218,10.8302,11.2801,107400.0],["2018-07-20",11.2635,11.3468,10.8302,10.8469,38900.0],["2018-07-23",10.9302,11.1635,10.7636,10.9219,58900.0],["2018-07-24",10.9052,11.1218,10.8302,10.8469,43000.0],["2018-07-25",10.7969,10.7969,10.622,10.7386,74600.0],["2018-07-26",10.7469,10.8886,10.5803,10.6386,56200.0],["2018-07-27",10.7386,10.8886,10.4637,10.5053,70000.0],["2018-07-30",10.5387,11.0052,10.5387,10.9469,64700.0],["2018-07-31",10.9469,11.0385,10.6386,10.9219,66800.0],["2018-08-01",10.8136,10.8552,10.572,10.6969,36000.0],["2018-08-02",10.6636,10.9635,10.6636,10.9136,51300.0],["2018-08-03",10.8719,10.9969,10.497,10.7303,87500.0],["2018-08-06",10.7386,10.9219,10.6053,10.6553,41100.0],["2018-08-07",10.7386,10.8969,10.547,10.5803,42700.0],["2018-08-08",10.547,10.547,10.2221,10.4054,43600.0],["2018-08-09",10.4304,10.4637,10.2304,10.372,33600.0],["2018-08-10",10.3387,10.5637,10.3137,10.4887,46200.0],["2018-08-13",10.497,10.597,10.3221,10.4304,53600.0],["2018-08-14",10.4803,10.5886,10.0221,10.1304,51500.0],["2018-08-15",10.0888,10.0888,9.3807,9.4306,71100.0],["2018-08-16",9.5056,9.8055,9.4306,9.7306,65100.0],["2018-08-17",9.7222,10.0055,9.5723,9.6223,72700.0],["2018-08-20",9.6722,9.7555,9.4556,9.5306,71900.0],["2018-08-21",9.5556,10.0138,9.5556,9.9472,46800.0],["2018-08-22",9.9888,10.2387,9.9888,10.1471,41900.0],["2018-08-23",10.0721,10.0721,9.8722,9.9222,39000.0],["2018-08-24",9.9888,10.0971,9.8222,9.8805,32500.0],["2018-08-27",9.9055,9.9888,9.7805,9.7972,41200.0],["2018-08-28",9.8222,9.8555,9.5473,9.6306,28400.0],["2018-08-29",9.6639,9.7555,9.5556,9.6056,44500.0],["2018-08-30",9.6389,9.9138,9.5973,9.7139,90800.0],["2018-08-31",9.7306,9.8305,9.6056,9.6889,66800.0],["2018-09-04",9.6889,9.7722,9.3557,9.5306,47100.0],["2018-09-05",9.489,9.489,9.2224,9.2724,40500.0],["2018-09-06",9.2724,9.2724,8.7058,8.8475,63000.0],["2018-09-07",8.8308,8.8391,8.5059,8.6142,85500.0],["2018-09-10",8.6725,8.8975,8.6725,8.8141,50000.0],["2018-09-11",8.7058,8.7308,8.231,8.281,154100.0],["2018-09-12",8.306,8.4393,8.1227,8.1477,104100.0],["2018-09-13",8.1477,8.1477,7.6978,7.7561,408600.0],["2018-09-14",7.7728,7.8311,7.5812,7.6145,206000.0],["2018-09-17",7.6228,7.7228,7.1563,7.2396,256500.0],["2018-09-18",7.3146,7.5978,7.3146,7.5478,196900.0],["2018-09-19",7.5478,7.6561,7.4812,7.5062,106800.0],["2018-09-20",7.5312,7.5478,7.4312,7.5312,160000.0],["2018-09-21",7.5478,7.6478,7.4229,7.4979,181400.0],["2018-09-24",7.5812,7.6561,7.4645,7.4979,91000.0],["2018-09-25",7.5312,7.5812,7.4812,7.4895,127800.0],["2018-09-26",7.4895,7.5145,7.2479,7.2979,108800.0],["2018-09-27",7.3146,7.4479,7.2896,7.4229,104400.0],["2018-09-28",7.3812,7.5395,7.3646,7.4229,125300.0],["2018-10-01",7.5478,7.5812,7.4062,7.5395,162800.0],["2018-10-02",7.5229,7.5812,7.2813,7.4312,141900.0],["2018-10-03",7.4479,7.5645,7.3312,7.5395,347200.0],["2018-10-04",7.5478,7.5895,7.4229,7.4729,191800.0],["2018-10-05",7.4479,7.5312,7.3646,7.4562,95200.0],["2018-10-08",7.3979,7.5229,7.3396,7.4812,72000.0],["2018-10-09",7.4729,7.5229,7.3812,7.4895,143700.0],["2018-10-10",7.4479,7.5562,7.2146,7.3146,476300.0],["2018-10-11",7.2979,7.3312,6.873,6.898,253100.0],["2018-10-12",7.0313,7.1313,6.6981,6.8397,150100.0],["2018-10-15",6.8314,7.173,6.7814,7.098,192600.0],["2018-10-16",7.1563,7.4229,6.9813,7.3979,140300.0],["2018-10-17",7.3812,7.3812,6.7647,6.898,164200.0],["2018-10-18",6.8231,6.9147,6.6731,6.7647,85400.0],["2018-10-19",6.7731,6.9897,6.7481,6.873,61100.0],["2018-10-22",6.8897,6.8897,6.6981,6.7148,36200.0],["2018-10-23",6.6148,6.9563,6.4898,6.7731,111000.0],["2018-10-24",6.7731,6.7814,6.3065,6.3315,116300.0],["2018-10-25",6.4315,6.5148,6.0899,6.1566,99700.0],["2018-10-26",6.0483,6.2316,6.0233,6.0899,77100.0],["2018-10-29",6.1316,6.1482,5.6401,5.7067,142200.0],["2018-10-30",5.6817,5.915,5.665,5.865,81700.0],["2018-10-31",5.9566,6.0649,5.8317,6.0066,85100.0],["2018-11-01",6.0233,6.2649,6.0233,6.1566,82100.0],["2018-11-02",6.1732,6.3982,6.1732,6.3065,128200.0],["2018-11-05",6.3315,6.5565,6.2982,6.4315,99300.0],["2018-11-06",6.4232,6.7981,6.3565,6.6648,173800.0],["2018-11-07",6.7064,6.8397,6.5481,6.8147,93400.0],["2018-11-08",6.7897,7.2146,6.7647,6.8064,88800.0],["2018-11-09",7.2063,7.5312,7.2063,7.3312,170700.0],["2018-11-12",7.4146,7.5728,7.2563,7.2813,139100.0],["2018-11-13",7.2646,7.4145,7.1146,7.1646,169100.0],["2018-11-14",7.1979,7.4146,6.948,7.0813,142000.0],["2018-11-15",7.0063,7.2479,6.9647,7.0813,69400.0],["2018-11-16",7.0813,7.123,6.8564,6.9064,106400.0],["2018-11-19",6.8814,7.2646,6.7981,7.2146,71800.0],["2018-11-20",7.1146,7.1146,6.6148,6.7397,101300.0],["2018-11-21",6.8147,7.2479,6.8147,7.0896,231300.0],["2018-11-23",6.9064,7.1896,6.9064,7.048,149400.0],["2018-11-26",7.048,7.0646,6.8564,7.0147,145900.0],["2018-11-27",7.0063,7.1063,6.8147,6.848,79300.0],["2018-11-28",6.8647,6.9314,6.5481,6.7397,124900.0],["2018-11-29",6.7564,7.098,6.7231,7.0063,124500.0],["2018-11-30",6.9314,7.0563,6.7231,6.923,367900.0],["2018-12-03",7.1063,7.1063,6.6898,6.8064,183400.0],["2018-12-04",6.873,6.998,6.7064,6.7481,447600.0],["2018-12-06",6.6231,6.6814,6.3648,6.5815,293500.0],["2018-12-07",6.6731,6.8647,6.6148,6.7064,127200.0],["2018-12-10",6.7397,6.7397,6.2482,6.3732,189900.0],["2018-12-11",6.4565,6.5981,6.2066,6.2982,226600.0],["2018-12-12",6.4315,6.6314,6.3232,6.3649,112500.0],["2018-12-13",6.3898,6.4898,6.2482,6.3898,144400.0],["2018-12-14",6.2899,6.3898,6.2232,6.3315,133900.0],["2018-12-17",6.2982,6.4815,6.0233,6.0899,194400.0],["2018-12-18",6.0899,6.1399,5.9483,5.9733,228400.0],["2018-12-19",5.9816,6.1649,5.7567,5.7983,784500.0],["2018-12-20",5.7734,5.9233,5.6234,5.6817,408300.0],["2018-12-21",5.69,5.8733,5.4651,5.4651,391300.0],["2018-12-24",5.4651,5.5318,5.3401,5.3735,107300.0],["2018-12-26",5.4401,5.665,5.1819,5.6234,436600.0],["2018-12-27",5.5318,5.74,5.4401,5.6817,254400.0],["2018-12-28",5.6817,6.0316,5.6817,5.8983,242100.0],["2018-12-31",5.8983,6.4065,5.8567,6.2565,221000.0],["2019-01-02",6.1482,6.6981,6.0733,6.6731,180300.0],["2019-01-03",6.6898,7.0063,6.6148,6.7064,200400.0],["2019-01-04",6.873,7.0147,6.7148,6.973,194600.0],["2019-01-07",7.0147,7.4145,6.973,7.2646,136500.0],["2019-01-08",7.3646,7.3646,6.9397,7.0313,109900.0],["2019-01-09",7.1063,7.123,6.7981,7.023,124100.0],["2019-01-10",6.948,7.0896,6.8814,7.0563,100200.0],["2019-01-11",6.9813,6.9813,6.7897,6.8897,148700.0],["2019-01-14",7.5145,7.9144,7.3146,7.7061,1703300.0],["2019-01-15",7.7645,8.0644,7.7311,8.0477,1095800.0],["2019-01-16",8.0394,8.281,7.9061,8.281,272300.0],["2019-01-17",8.1977,8.2893,8.0644,8.231,188700.0],["2019-01-18",8.2893,8.331,8.0644,8.2143,185700.0],["2019-01-22",8.1727,8.2227,8.0144,8.1227,172600.0],["2019-01-23",8.1477,8.1727,7.9394,8.0394,244300.0],["2019-01-24",8.006,8.1393,7.9144,8.1227,213700.0],["2019-01-25",8.1643,8.2893,8.131,8.156,206100.0],["2019-01-28",8.0644,8.2393,7.9977,8.1727,155700.0],["2019-01-29",8.231,8.256,8.056,8.0894,190200.0],["2019-01-30",8.131,8.181,8.081,8.1143,187400.0],["2019-01-31",8.106,8.131,8.0394,8.0644,137800.0],["2019-02-01",8.081,8.1227,8.0144,8.1143,209200.0],["2019-02-04",7.9977,8.181,7.9977,8.1227,226700.0],["2019-02-05",8.0644,8.2143,8.0394,8.056,227800.0],["2019-02-06",8.0644,8.1393,7.9977,8.0477,232200.0],["2019-02-07",7.9894,8.081,7.7395,8.056,1920500.0],["2019-02-08",8.031,8.1144,7.9894,8.056,421800.0],["2019-02-11",8.0144,8.256,7.9977,8.181,591300.0],["2019-02-12",8.2476,8.331,8.1144,8.2643,564500.0],["2019-02-13",7.8061,7.9144,7.2896,7.5728,530800.0],["2019-02-14",7.5229,7.8811,7.5229,7.8228,134100.0],["2019-02-15",7.8811,7.9227,7.6811,7.7061,137200.0],["2019-02-19",7.6395,7.7228,7.5895,7.6312,189100.0],["2019-02-20",7.6228,7.7978,7.6062,7.6561,231900.0],["2019-02-21",7.6561,7.6978,7.4729,7.5062,267000.0],["2019-02-22",7.5645,7.6062,7.4145,7.5395,176500.0],["2019-02-25",7.5312,7.8644,7.4979,7.8228,378300.0],["2019-02-26",7.8061,7.8728,7.5812,7.6478,258700.0],["2019-02-27",7.6645,7.7478,7.4562,7.5062,161600.0],["2019-02-28",7.5395,7.5395,7.1813,7.1979,111300.0],["2019-03-01",7.2646,7.3479,7.1313,7.2396,101200.0],["2019-03-04",7.2813,7.3312,7.0896,7.123,117800.0],["2019-03-05",7.1813,7.2063,6.948,7.023,136900.0],["2019-03-06",7.0147,7.0147,6.7814,6.7814,161000.0],["2019-03-07",6.7647,6.8314,6.5481,6.5565,129500.0],["2019-03-08",6.4732,6.4981,6.2649,6.4315,175400.0],["2019-03-11",6.4398,6.4565,6.2565,6.3732,126500.0],["2019-03-12",6.3898,6.6731,6.3898,6.6648,154800.0],["2019-03-13",6.7314,6.8147,6.6481,6.7647,140900.0],["2019-03-14",7.0813,7.3896,7.048,7.1979,469800.0],["2019-03-15",7.1646,8.0644,7.1313,8.056,403300.0],["2019-03-18",8.0477,8.5392,8.0477,8.4809,400700.0],["2019-03-19",8.5059,8.8225,8.4976,8.6475,204200.0],["2019-03-20",8.6309,9.2557,8.6309,9.1141,290100.0],["2019-03-21",9.0308,9.1641,8.8725,8.9558,282300.0],["2019-03-22",8.8808,8.9141,8.5892,8.6975,172500.0],["2019-03-25",8.6892,8.7308,8.4643,8.5975,127000.0],["2019-03-26",8.6975,8.8475,8.5226,8.5726,133000.0],["2019-03-27",8.5142,8.5809,8.4143,8.4393,180000.0],["2019-03-28",8.3976,8.4726,8.2476,8.2893,198900.0],["2019-03-29",8.3559,8.3726,8.0227,8.1393,260000.0],["2019-04-01",8.1977,8.331,8.081,8.206,162100.0],["2019-04-02",8.206,8.206,8.0894,8.1227,204100.0],["2019-04-03",8.1977,8.3226,8.1977,8.2643,277700.0],["2019-04-04",8.2643,8.4559,8.2643,8.4143,167100.0],["2019-04-05",8.4059,8.6725,8.331,8.6142,181300.0],["2019-04-08",8.5975,8.8725,8.5975,8.8391,152300.0],["2019-04-09",8.8475,8.8975,8.6642,8.6892,244000.0],["2019-04-10",8.7142,8.8308,8.6059,8.7975,112100.0],["2019-04-11",8.7558,8.8725,8.6809,8.8558,197800.0],["2019-04-12",9.0807,9.264,9.0391,9.1391,187200.0],["2019-04-15",9.1391,9.3307,9.1057,9.2057,235000.0],["2019-04-16",9.2474,9.2557,9.1391,9.2224,241800.0],["2019-04-17",9.239,9.2557,9.1557,9.239,175800.0],["2019-04-18",9.2474,9.4973,9.239,9.4056,288400.0],["2019-04-22",9.6472,9.6639,9.3973,9.5806,196700.0],["2019-04-23",9.6472,10.0888,9.5306,9.9971,191500.0],["2019-04-24",10.0721,10.347,9.9388,10.3304,288500.0],["2019-04-25",10.2554,10.447,10.1471,10.3637,153700.0],["2019-04-26",10.3637,10.5387,10.1721,10.472,193300.0],["2019-04-29",10.472,10.7719,10.472,10.597,166500.0],["2019-04-30",10.597,10.6969,10.5303,10.6386,240400.0],["2019-05-01",10.6136,10.7386,10.4553,10.597,226300.0],["2019-05-02",10.497,10.7469,10.397,10.6803,178500.0],["2019-05-03",10.7219,11.0219,10.6053,10.672,209100.0],["2019-05-06",10.3054,10.3054,8.9225,8.9808,577100.0],["2019-05-07",8.9474,9.0141,8.6642,8.8475,551100.0],["2019-05-08",8.8475,8.8475,8.6142,8.6392,390800.0],["2019-05-09",8.5892,8.7392,8.3393,8.6809,151200.0],["2019-05-10",8.4143,8.5392,8.106,8.1143,298900.0],["2019-05-13",8.0894,8.0894,7.6228,7.6478,264100.0],["2019-05-14",7.6645,7.7395,7.3396,7.3646,280100.0],["2019-05-15",7.3062,7.4062,7.1896,7.3646,290700.0],["2019-05-16",7.3979,7.4229,7.148,7.1979,138700.0],["2019-05-17",7.1563,7.1813,6.8647,6.873,176900.0],["2019-05-20",6.8314,6.873,6.6064,6.6231,127300.0],["2019-05-21",6.6314,6.8647,6.5731,6.8064,155600.0],["2019-05-22",6.7647,6.8231,6.6814,6.7814,188900.0],["2019-05-23",6.6731,6.6731,6.2899,6.3149,142000.0],["2019-05-24",6.3565,6.3648,6.0983,6.2482,150300.0],["2019-05-28",6.2482,6.2565,6.0316,6.0899,206900.0],["2019-05-29",6.0066,6.0066,5.74,5.8567,197200.0],["2019-05-30",5.8817,5.8983,5.6401,5.7067,187500.0],["2019-05-31",5.5984,5.69,5.3985,5.5734,197100.0],["2019-06-03",5.5817,5.74,5.5567,5.6651,139500.0],["2019-06-04",5.7234,6.0399,5.7234,6.0149,241500.0],["2019-06-05",6.0149,6.0733,5.5068,5.5318,210700.0],["2019-06-06",5.4984,5.5817,5.2318,5.4318,208000.0],["2019-06-07",5.4484,5.5651,5.3901,5.5318,91200.0],["2019-06-10",5.5484,5.6151,5.2985,5.3401,108800.0],["2019-06-11",5.3735,5.4068,5.1652,5.1735,120300.0],["2019-06-12",5.1569,5.1735,4.607,4.6237,334400.0],["2019-06-13",4.6737,4.9569,4.6737,4.9319,212800.0],["2019-06-14",4.9153,5.0819,4.6487,4.657,253700.0],["2019-06-17",4.6487,4.832,4.532,4.6487,131100.0],["2019-06-18",4.682,5.2152,4.682,5.0819,179100.0],["2019-06-19",5.0736,5.0902,4.707,4.832,211700.0],["2019-06-20",4.9819,5.1069,4.8653,5.0569,136300.0],["2019-06-21",5.0486,5.2068,4.7986,4.8653,220300.0],["2019-06-24",4.8653,4.9486,4.7237,4.7986,151500.0],["2019-06-25",4.7736,4.807,4.657,4.7153,209000.0],["2019-06-26",4.7986,4.9319,4.7237,4.8903,212700.0],["2019-06-27",4.9069,5.0069,4.707,4.782,190700.0],["2019-06-28",4.782,5.0236,4.7653,4.9069,369600.0],["2019-07-01",4.9986,5.1235,4.9569,5.0902,89100.0],["2019-07-02",5.0902,5.0902,4.657,4.7486,110700.0],["2019-07-03",4.7653,4.7653,4.5987,4.7653,58500.0],["2019-07-05",4.7403,4.9069,4.707,4.757,58900.0],["2019-07-08",4.7237,4.8819,4.682,4.6903,67700.0],["2019-07-09",4.657,4.7736,4.532,4.7653,149700.0],["2019-07-10",4.8236,4.8903,4.7486,4.7986,132200.0],["2019-07-11",4.8236,4.9486,4.682,4.8236,108100.0],["2019-07-12",4.832,4.9069,4.7486,4.7903,129600.0],["2019-07-15",4.7986,5.0236,4.6653,4.8986,181100.0],["2019-07-16",4.9069,4.9652,4.6403,4.7237,164100.0],["2019-07-17",4.7153,4.7153,4.3321,4.3404,200900.0],["2019-07-18",4.3404,4.4487,4.1072,4.2238,151100.0],["2019-07-19",4.2071,4.2405,4.0572,4.1988,124400.0],["2019-07-22",4.1988,4.3488,4.1655,4.2071,166300.0],["2019-07-23",4.2238,4.2904,4.1488,4.2155,121600.0],["2019-07-24",4.1905,4.3904,4.1905,4.1988,106800.0],["2019-07-25",4.1905,4.2071,3.9322,4.0572,229300.0],["2019-07-26",4.0822,4.1072,3.8989,3.9072,118300.0],["2019-07-29",3.8906,3.9405,3.574,3.574,361100.0],["2019-07-30",3.5323,3.8906,3.5157,3.7823,440200.0],["2019-07-31",3.7823,3.9822,3.7073,3.7906,653100.0],["2019-08-01",3.7489,3.7489,3.4324,3.5073,215800.0],["2019-08-02",3.4823,3.624,3.3907,3.5823,166600.0],["2019-08-05",3.3407,3.7239,3.3407,3.6323,185300.0],["2019-08-06",3.7573,4.4821,3.7573,4.2654,517100.0],["2019-08-07",3.7573,4.4821,3.7573,4.2654,517100.0],["2019-08-08",4.582,4.8486,4.582,4.8153,517100.0],["2019-08-09",3.7573,4.4821,3.7573,4.2654,517100.0],["2019-08-12",3.7573,4.4821,3.7573,4.2654,517100.0],["2019-08-13",4.2654,4.2654,4.2654,4.2654,0.0],["2019-08-14",3.7573,4.4821,3.7573,4.2654,517100.0],["2019-08-15",4.2654,4.2654,4.2654,4.2654,0.0],["2019-08-16",4.2654,4.2654,4.2654,4.2654,0.0],["2019-08-19",4.2654,4.2654,4.2654,4.2654,0.0],["2019-08-20",4.4987,4.782,4.4654,4.732,419400.0],["2019-08-21",4.782,5.1402,4.7653,5.0985,297800.0],["2019-08-22",5.0736,5.2318,4.9319,4.9403,329600.0],["2019-08-23",4.8736,4.9902,4.7237,4.7903,330600.0],["2019-08-26",4.8986,4.9986,4.7986,4.8653,174500.0],["2019-08-27",4.8736,5.0652,4.7153,4.7986,360100.0],["2019-08-28",4.8153,4.9986,4.8153,4.8569,393300.0],["2019-08-29",4.9153,5.0402,4.9153,4.9486,440000.0],["2019-08-30",4.9819,5.0486,4.8569,4.9652,267800.0],["2019-09-03",4.9308,4.9997,4.767,4.879,308300.0],["2019-09-04",4.9911,5.0084,4.8446,4.8532,266600.0],["2019-09-05",4.948,5.017,4.8446,4.9825,373600.0],["2019-09-06",4.9825,5.1808,4.9739,5.1549,393400.0],["2019-09-09",5.1463,5.2239,5.0859,5.2066,476900.0],["2019-09-10",5.267,5.5169,5.2583,5.4135,444400.0],["2019-09-11",5.4307,5.6031,5.2928,5.4221,399500.0],["2019-09-12",5.3618,5.379,5.1894,5.2497,203800.0],["2019-09-13",5.2842,5.4652,5.2497,5.3618,220300.0],["2019-09-16",5.6462,5.8273,5.5773,5.7497,357100.0],["2019-09-17",5.7152,5.7756,5.4997,5.6204,238100.0],["2019-09-18",5.56,5.6462,5.379,5.56,264000.0],["2019-09-19",5.5859,5.6635,5.379,5.4307,309000.0],["2019-09-20",5.4307,5.7152,5.3618,5.6118,292000.0],["2019-09-23",5.5514,5.8704,5.5514,5.7238,285900.0],["2019-09-24",5.7152,5.7152,5.4307,5.5859,248200.0],["2019-09-25",5.56,5.6807,5.448,5.5514,229100.0],["2019-09-26",5.5514,5.6031,5.4307,5.5859,133100.0],["2019-09-27",5.5342,5.6549,5.4738,5.5256,169700.0],["2019-09-30",5.4911,5.5514,5.2842,5.3187,239100.0],["2019-10-01",5.3532,5.4394,5.2583,5.2928,158100.0],["2019-10-02",5.2411,5.267,5.0601,5.2066,219800.0],["2019-10-03",5.1894,5.3359,5.0428,5.2583,199500.0],["2019-10-04",5.2583,5.4049,5.1808,5.3963,131700.0],["2019-10-07",5.3618,5.5428,5.2583,5.4307,134800.0],["2019-10-08",5.3963,5.6376,5.3187,5.5514,232600.0],["2019-10-09",5.6031,5.7756,5.5342,5.5773,264700.0],["2019-10-10",5.5687,5.8187,5.5256,5.6549,253600.0],["2019-10-11",5.7324,5.8618,5.698,5.7583,205500.0],["2019-10-14",5.698,5.7238,5.5256,5.6721,159100.0],["2019-10-15",5.6549,5.7842,5.448,5.5169,280500.0],["2019-10-16",5.5169,5.698,5.4738,5.5256,131900.0],["2019-10-17",5.5687,5.6549,5.4394,5.629,140600.0],["2019-10-18",5.6031,5.7411,5.5859,5.698,109400.0],["2019-10-21",5.6807,5.81,5.6462,5.7756,155000.0],["2019-10-22",5.8187,6.2497,5.7842,6.1893,303900.0],["2019-10-23",6.1893,6.3359,6.0255,6.2928,262500.0],["2019-10-24",6.3186,6.4652,6.241,6.4479,162900.0],["2019-10-25",6.4307,6.6376,6.4048,6.5514,172400.0],["2019-10-28",6.5945,6.6807,6.4824,6.6376,156100.0],["2019-10-29",6.6117,6.741,6.5083,6.6634,139200.0],["2019-10-30",6.6548,6.6721,6.4134,6.4824,200500.0],["2019-10-31",6.4652,6.4652,6.1204,6.2497,213900.0],["2019-11-01",6.2669,6.4652,6.241,6.4479,127500.0],["2019-11-04",6.491,6.6721,6.491,6.5686,103000.0],["2019-11-05",6.5945,6.8186,6.4307,6.5686,171100.0],["2019-11-06",6.3359,6.4652,6.1204,6.1462,239300.0],["2019-11-07",6.1548,6.241,5.6031,5.6721,310500.0],["2019-11-08",5.7669,5.7669,5.448,5.629,204800.0],["2019-11-11",5.5687,5.8187,5.5687,5.7411,225900.0],["2019-11-12",5.7583,5.7928,5.4911,5.5083,207700.0],["2019-11-13",5.4394,5.4997,5.2928,5.3618,352800.0],["2019-11-14",5.5256,5.5256,5.2325,5.267,210000.0],["2019-11-15",5.3014,5.3704,5.2583,5.2928,144900.0],["2019-11-18",5.3445,5.3445,5.129,5.2497,247000.0],["2019-11-19",5.1721,5.2239,4.8704,4.9135,383900.0],["2019-11-20",4.879,5.0687,4.7584,4.9135,400000.0],["2019-11-21",4.8359,4.9739,4.7928,4.8187,280000.0],["2019-11-22",4.9135,5.1204,4.8446,4.9997,319100.0],["2019-11-25",4.948,5.198,4.948,5.0946,234300.0],["2019-11-26",5.129,5.1463,4.879,4.9566,322400.0],["2019-11-27",4.9739,5.0256,4.6808,4.7756,309600.0],["2019-11-29",4.7928,4.8704,4.6635,4.7411,158900.0],["2019-12-02",4.7842,4.9566,4.7153,4.7153,476900.0],["2019-12-03",4.7332,4.7332,4.3932,4.5721,541500.0],["2019-12-04",4.6168,4.7063,4.5721,4.6347,293100.0],["2019-12-05",4.7063,4.7779,4.6258,4.6437,200400.0],["2019-12-06",4.6974,4.8674,4.6079,4.8137,312000.0],["2019-12-09",4.8137,4.9479,4.6705,4.8942,294400.0],["2019-12-10",4.93,5.1268,4.8405,5.1089,253900.0],["2019-12-11",5.1089,5.1984,5.0105,5.0374,249600.0],["2019-12-12",5.0284,5.6726,5.0105,5.5474,422100.0],["2019-12-13",5.5742,5.9053,5.4489,5.5832,510000.0],["2019-12-16",5.7353,5.8605,5.6816,5.78,388600.0],["2019-12-17",5.8247,6.29,5.78,6.1916,430000.0],["2019-12-18",6.2095,6.4063,6.1826,6.2811,284200.0],["2019-12-19",6.2632,6.4689,6.2632,6.3079,244400.0],["2019-12-20",6.3168,6.3705,6.1737,6.3347,893200.0],["2019-12-23",6.3347,6.3705,6.0216,6.0932,265700.0],["2019-12-24",6.1111,6.1379,6.0126,6.0663,83900.0],["2019-12-26",6.0663,6.0663,5.8695,5.8874,195100.0],["2019-12-27",5.9053,5.9321,5.7263,5.7353,138000.0],["2019-12-30",5.7353,5.9858,5.7084,5.9142,323700.0],["2019-12-31",5.9232,5.9768,5.8068,5.9142,207500.0],["2020-01-02",5.9679,5.9858,5.7711,5.8337,130500.0],["2020-01-03",5.9589,6.1289,5.8605,6.0842,157300.0],["2020-01-06",6.0842,6.5853,6.0842,6.5584,310900.0],["2020-01-07",6.5495,6.5495,6.2989,6.4332,132900.0],["2020-01-08",6.4242,6.4868,6.0932,6.46,480000.0],["2020-01-09",6.4779,6.4779,6.2005,6.4511,172300.0],["2020-01-10",6.4421,6.4421,6.1916,6.2274,185100.0],["2020-01-13",6.2274,6.3884,6.1021,6.3795,155000.0],["2020-01-14",6.3347,6.4868,6.2274,6.4153,108400.0],["2020-01-15",6.3795,6.46,6.2363,6.4421,104800.0],["2020-01-16",6.4421,6.7105,6.3884,6.7016,198700.0],["2020-01-17",6.7016,6.7821,6.4868,6.4868,179300.0],["2020-01-21",6.4332,6.5316,6.3437,6.4421,230300.0],["2020-01-22",6.4153,6.4153,6.1468,6.3168,277900.0],["2020-01-23",6.2453,6.2453,5.6637,5.8068,411800.0],["2020-01-24",5.78,5.78,5.3684,5.4311,276700.0],["2020-01-27",5.3058,5.3595,5.1895,5.2163,135400.0],["2020-01-28",5.2074,5.2789,5.1,5.2432,233300.0],["2020-01-29",5.2879,5.3237,5.0463,5.0642,212700.0],["2020-01-30",5.0016,5.0463,4.8226,5.0016,234300.0],["2020-01-31",4.9747,4.9747,4.7689,4.8226,186900.0],["2020-02-03",4.8316,4.8674,4.6347,4.6437,187600.0],["2020-02-04",4.7153,4.8674,4.6705,4.8137,203700.0],["2020-02-05",4.8763,5.1805,4.8763,5.0911,259300.0],["2020-02-06",5.1268,5.1805,4.9479,5.0105,166500.0],["2020-02-07",4.9747,5.0105,4.8047,4.8405,132000.0],["2020-02-10",4.8047,4.8047,4.6258,4.6616,160800.0],["2020-02-11",4.7868,4.8495,4.6974,4.7332,233400.0],["2020-02-12",4.8674,5.1537,4.8316,5.0821,239700.0],["2020-02-13",5.1089,5.27,5.0553,5.1805,174800.0],["2020-02-14",5.2342,5.2432,4.9389,4.9568,137700.0],["2020-02-18",4.9211,4.9837,4.8405,4.8584,103500.0],["2020-02-19",4.9211,4.9389,4.8405,4.9121,173100.0],["2020-02-20",4.9211,5.1805,4.9211,5.0463,329300.0],["2020-02-21",5.0105,5.0105,4.8495,4.93,254600.0],["2020-02-24",4.8405,4.8405,4.5274,4.5274,250300.0],["2020-02-25",4.5721,4.5721,4.1158,4.1605,306700.0],["2020-02-26",4.1695,4.1784,3.8474,3.8742,329300.0],["2020-02-27",3.7758,3.8116,3.5611,3.6237,507800.0],["2020-02-28",3.5253,3.7579,3.5074,3.74,378300.0],["2020-03-02",3.7579,3.91,3.5789,3.8921,559100.0],["2020-03-03",3.91,3.91,3.5879,3.7758,345000.0],["2020-03-04",3.8026,3.8832,3.4805,3.7221,373100.0],["2020-03-05",3.5789,3.5789,2.5768,2.5947,1335100.0],["2020-03-06",2.5142,2.5858,1.8163,1.9058,1086600.0],["2020-03-09",1.4495,1.5837,1.2437,1.2616,810200.0],["2020-03-10",1.3511,1.3868,1.1721,1.1811,494900.0],["2020-03-11",1.1811,1.1811,0.9932,1.02,786800.0],["2020-03-12",0.9663,1.0379,0.8232,0.85,813800.0],["2020-03-13",1.2,1.2,0.81,0.84,551200.0],["2020-03-16",0.8,0.8,0.67,0.77,391500.0],["2020-03-17",0.8,0.84,0.73,0.84,471200.0],["2020-03-18",0.77,0.77,0.49,0.52,695400.0],["2020-03-19",0.55,0.91,0.55,0.91,937700.0],["2020-03-20",0.92,1.05,0.65,0.76,1172300.0],["2020-03-23",0.82,0.82,0.6,0.6,687400.0],["2020-03-24",0.64,0.67,0.55,0.6,540600.0],["2020-03-25",0.65,0.7,0.58,0.63,694900.0],["2020-03-26",0.68,0.69,0.63,0.63,556600.0],["2020-03-27",0.68,0.68,0.57,0.59,540400.0],["2020-03-30",0.67,0.67,0.53,0.53,387400.0],["2020-03-31",0.56,0.63,0.52,0.57,1015700.0],["2020-04-01",0.58,0.58,0.5,0.54,420600.0],["2020-04-02",0.56,0.67,0.55,0.57,665400.0],["2020-04-03",0.63,0.65,0.57,0.63,664100.0],["2020-04-06",0.66,0.84,0.62,0.74,517000.0],["2020-04-07",0.8,0.99,0.79,0.93,1268900.0],["2020-04-08",0.95,0.95,0.8,0.88,536100.0],["2020-04-09",0.95,1.05,0.88,0.9,630200.0],["2020-04-13",1.0,1.0,0.82,0.85,699200.0],["2020-04-14",0.89,0.9,0.79,0.83,580700.0],["2020-04-15",0.84,0.85,0.73,0.78,486200.0],["2020-04-16",0.79,0.8,0.67,0.7,252300.0],["2020-04-17",0.75,0.83,0.72,0.79,293800.0],["2020-04-20",0.78,0.78,0.7,0.73,379300.0],["2020-04-21",0.68,0.74,0.68,0.74,278600.0],["2020-04-22",0.75,0.76,0.7,0.72,337200.0],["2020-04-23",0.74,0.94,0.74,0.84,984200.0],["2020-04-24",0.89,0.92,0.78,0.85,442900.0],["2020-04-27",0.87,0.9,0.78,0.87,421200.0],["2020-04-28",0.9,0.97,0.86,0.9,461500.0],["2020-04-29",0.99,1.63,0.97,1.43,3725100.0],["2020-04-30",1.52,1.85,1.2,1.32,2479000.0],["2020-05-01",1.41,1.54,1.23,1.41,865900.0],["2020-05-04",1.37,1.4,1.22,1.35,644800.0],["2020-05-05",1.48,1.49,1.31,1.34,585000.0],["2020-05-06",1.28,1.31,1.0,1.07,1265100.0],["2020-05-07",1.14,1.28,1.1,1.21,917900.0],["2020-05-08",1.2,1.3,1.15,1.22,438700.0],["2020-05-11",1.2,1.28,1.15,1.17,370200.0],["2020-05-12",1.2,1.2,1.06,1.09,708400.0],["2020-05-13",1.13,1.13,0.95,1.02,1128900.0],["2020-05-14",1.03,1.07,0.95,1.01,474800.0],["2020-05-15",1.0,1.02,0.9,0.93,1017900.0],["2020-05-18",1.0,1.15,0.99,1.1,1018100.0],["2020-05-19",1.15,1.15,1.06,1.07,445700.0],["2020-05-20",1.09,1.2,1.09,1.16,2105800.0],["2020-05-21",1.2,1.2,1.08,1.13,454700.0],["2020-05-22",1.12,1.15,1.03,1.12,437800.0],["2020-05-26",1.13,1.21,1.12,1.14,698600.0],["2020-05-27",1.16,1.16,1.05,1.09,656100.0],["2020-05-28",1.09,1.2,1.08,1.13,1048300.0],["2020-05-29",1.13,1.14,1.06,1.1,611900.0],["2020-06-01",1.13,1.17,1.07,1.12,549800.0],["2020-06-02",1.12,1.21,1.12,1.19,1062400.0],["2020-06-03",1.25,1.43,1.21,1.4,1560300.0],["2020-06-04",1.55,1.85,1.5,1.84,1962100.0],["2020-06-05",1.95,2.3,1.94,2.24,2446500.0],["2020-06-08",2.4,2.5,2.12,2.23,2245200.0],["2020-06-09",2.12,2.2,1.57,2.0,1610000.0],["2020-06-10",1.89,2.09,1.61,1.96,1251100.0],["2020-06-11",1.76,1.84,1.41,1.47,1179600.0],["2020-06-12",1.62,1.8,1.45,1.69,962700.0],["2020-06-15",1.63,2.25,1.5,1.81,1763800.0],["2020-06-16",1.98,2.01,1.7,1.75,780000.0],["2020-06-17",1.77,1.82,1.59,1.59,560200.0],["2020-06-18",1.61,1.74,1.55,1.64,456000.0],["2020-06-19",1.71,1.72,1.55,1.59,620500.0],["2020-06-22",1.59,1.61,1.49,1.54,625800.0],["2020-06-23",1.57,1.6,1.5,1.51,578800.0],["2020-06-24",1.5,1.5,1.3,1.31,923000.0],["2020-06-25",1.25,1.37,1.12,1.32,1416100.0],["2020-06-26",1.31,1.34,1.2,1.33,1848900.0],["2020-06-29",1.33,1.38,1.25,1.26,608300.0],["2020-06-30",1.26,1.32,1.22,1.23,973200.0],["2020-07-01",1.32,1.34,1.22,1.25,565800.0],["2020-07-02",1.32,1.36,1.2,1.24,676100.0],["2020-07-06",1.25,1.28,1.17,1.2,544100.0],["2020-07-07",1.2,1.25,1.12,1.19,775800.0],["2020-07-08",1.17,1.21,1.14,1.16,432400.0],["2020-07-09",1.2,1.2,1.08,1.14,644800.0],["2020-07-10",1.13,1.25,1.1,1.24,585900.0],["2020-07-13",1.25,1.27,1.14,1.15,532200.0],["2020-07-14",1.18,1.18,1.11,1.12,430100.0],["2020-07-15",1.18,1.46,1.14,1.46,1836400.0],["2020-07-16",1.39,1.4,1.25,1.27,915300.0],["2020-07-17",1.36,1.45,1.33,1.38,548800.0],["2020-07-20",1.38,1.41,1.3,1.32,516300.0],["2020-07-21",1.39,1.54,1.36,1.39,932800.0],["2020-07-22",1.39,1.96,1.38,1.85,5529900.0],["2020-07-23",1.77,1.82,1.54,1.58,1472700.0],["2020-07-24",1.58,1.68,1.53,1.57,545500.0],["2020-07-27",1.64,1.64,1.45,1.47,750100.0],["2020-07-28",1.47,1.54,1.37,1.39,729800.0],["2020-07-29",1.38,1.41,1.26,1.3,1061100.0],["2020-07-30",1.31,1.34,1.25,1.25,1078900.0],["2020-07-31",1.27,1.28,1.19,1.22,613800.0],["2020-08-03",1.22,1.28,1.18,1.23,718900.0],["2020-08-04",1.23,1.32,1.22,1.27,761300.0],["2020-08-05",1.35,1.54,1.27,1.32,1997800.0],["2020-08-06",1.32,1.34,1.2,1.22,898700.0],["2020-08-07",1.26,1.28,1.2,1.25,965900.0],["2020-08-10",1.25,1.33,1.25,1.25,748800.0],["2020-08-11",1.32,1.33,1.21,1.22,1320000.0],["2020-08-12",1.28,1.28,1.2,1.23,1001000.0],["2020-08-13",1.27,1.27,1.2,1.22,1111000.0],["2020-08-14",1.21,1.23,1.16,1.21,1041400.0],["2020-08-17",1.2,1.23,1.14,1.14,991200.0],["2020-08-18",1.15,1.17,1.05,1.08,1471400.0],["2020-08-19",1.08,1.13,1.08,1.11,562400.0],["2020-08-20",1.1,1.1,1.05,1.07,623200.0],["2020-08-21",1.07,1.1,0.97,1.01,1117700.0],["2020-08-24",1.05,1.14,1.02,1.12,916500.0],["2020-08-25",1.12,1.15,1.08,1.15,421300.0],["2020-08-26",1.11,1.17,1.11,1.15,381600.0],["2020-08-27",1.15,1.19,1.11,1.19,641700.0],["2020-08-28",1.21,1.29,1.16,1.27,508400.0],["2020-08-31",1.22,1.25,1.17,1.22,414300.0],["2020-09-01",1.19,1.22,1.16,1.2,260200.0],["2020-09-02",1.21,1.21,1.09,1.12,652800.0],["2020-09-03",1.12,1.18,1.08,1.13,370200.0],["2020-09-04",1.13,1.16,1.08,1.13,336800.0],["2020-09-08",1.08,1.09,1.02,1.06,614100.0],["2020-09-09",1.06,1.08,1.0,1.04,700900.0],["2020-09-10",1.05,1.05,0.93,0.95,1029100.0],["2020-09-11",0.95,0.95,0.75,0.84,2187800.0],["2020-09-14",0.82,1.01,0.82,0.96,548000.0],["2020-09-15",0.96,0.99,0.9,0.91,530800.0],["2020-09-16",0.91,0.95,0.89,0.9,951400.0],["2020-09-17",0.9,0.95,0.86,0.9,613200.0],["2020-09-18",0.9,0.92,0.84,0.84,855200.0],["2020-09-21",0.87,0.87,0.77,0.84,779700.0],["2020-09-22",0.84,0.87,0.8,0.8,311500.0],["2020-09-23",0.81,0.84,0.73,0.75,598600.0],["2020-09-24",0.73,0.78,0.73,0.75,473900.0],["2020-09-25",0.75,0.83,0.71,0.79,1329300.0],["2020-09-28",0.78,0.85,0.78,0.8,651300.0],["2020-09-29",1.03,1.08,0.85,0.89,6874000.0],["2020-09-30",0.89,0.93,0.83,0.85,1207700.0],["2020-10-01",0.85,0.85,0.76,0.78,1154700.0],["2020-10-02",0.75,0.79,0.74,0.76,577600.0],["2020-10-05",0.76,0.78,0.73,0.77,579100.0],["2020-10-06",0.78,0.83,0.76,0.78,611400.0],["2020-10-07",0.8,0.87,0.79,0.82,543600.0],["2020-10-08",0.81,0.9,0.81,0.87,824100.0],["2020-10-09",0.85,0.95,0.85,0.85,986200.0],["2020-10-12",0.84,0.85,0.79,0.8,651800.0],["2020-10-13",0.81,0.84,0.77,0.78,481900.0],["2020-10-14",0.8,0.82,0.77,0.77,308200.0],["2020-10-15",0.77,0.79,0.74,0.76,543100.0],["2020-10-16",0.78,0.84,0.77,0.8,731000.0],["2020-10-19",0.79,0.83,0.78,0.78,382300.0],["2020-10-20",0.78,0.82,0.78,0.79,273200.0],["2020-10-21",0.8,0.81,0.75,0.76,397500.0],["2020-10-22",0.78,0.87,0.77,0.84,657400.0],["2020-10-23",0.81,0.86,0.8,0.82,292600.0],["2020-10-26",0.8,0.83,0.76,0.79,441200.0],["2020-10-27",0.78,0.8,0.75,0.76,289800.0],["2020-10-28",0.75,0.76,0.67,0.69,704400.0],["2020-10-29",0.66,0.72,0.63,0.71,323000.0],["2020-10-30",0.71,0.72,0.64,0.65,521900.0],["2020-11-02",0.64,0.67,0.63,0.66,421100.0],["2020-11-03",0.65,0.72,0.65,0.67,834200.0],["2020-11-04",0.69,0.7,0.64,0.65,302400.0],["2020-11-05",0.67,0.71,0.63,0.68,699700.0],["2020-11-06",0.68,0.68,0.62,0.63,477600.0],["2020-11-09",0.68,0.86,0.68,0.79,2882100.0],["2020-11-10",0.81,0.82,0.76,0.81,572400.0],["2020-11-11",0.8,0.83,0.76,0.78,425100.0],["2020-11-12",0.75,0.8,0.69,0.72,472600.0],["2020-11-13",0.74,0.77,0.72,0.77,432600.0],["2020-11-16",0.8,0.88,0.8,0.84,1033700.0],["2020-11-17",0.85,0.88,0.81,0.86,445200.0],["2020-11-18",0.88,1.02,0.86,0.93,1568200.0],["2020-11-19",0.93,0.97,0.88,0.89,830500.0],["2020-11-20",0.88,0.92,0.88,0.9,345300.0],["2020-11-23",0.93,0.96,0.89,0.92,1362800.0],["2020-11-24",0.99,1.15,0.98,1.14,2699300.0],["2020-11-25",1.13,1.15,1.02,1.15,1304100.0],["2020-11-27",1.1,1.14,1.07,1.09,415700.0],["2020-11-30",1.09,1.09,0.98,1.01,801000.0],["2020-12-01",1.03,1.08,1.01,1.06,504100.0],["2020-12-02",1.08,1.2,1.01,1.12,868300.0],["2020-12-03",1.11,1.2,1.08,1.19,635600.0],["2020-12-04",1.2,1.44,1.2,1.4,1622000.0],["2020-12-07",1.47,1.48,1.3,1.37,965100.0],["2020-12-08",1.32,1.38,1.3,1.35,554300.0],["2020-12-09",1.4,1.42,1.3,1.34,733900.0],["2020-12-10",1.37,1.65,1.33,1.5,2062900.0],["2020-12-11",1.24,1.24,1.16,1.19,5035600.0],["2020-12-14",1.24,1.25,1.13,1.19,1948100.0],["2020-12-15",1.19,1.32,1.14,1.24,1837000.0],["2020-12-16",1.25,1.48,1.21,1.41,3412100.0],["2020-12-17",1.5,1.54,1.34,1.51,2489400.0],["2020-12-18",1.47,1.52,1.44,1.5,1372300.0],["2020-12-21",1.36,1.45,1.3,1.41,1799600.0],["2020-12-22",1.42,1.43,1.35,1.35,726000.0],["2020-12-23",1.35,1.48,1.35,1.46,1992200.0],["2020-12-24",1.46,1.58,1.41,1.47,906500.0],["2020-12-28",1.48,1.51,1.38,1.4,1373800.0],["2020-12-29",1.4,1.44,1.3,1.33,755300.0],["2020-12-30",1.35,1.41,1.33,1.36,754100.0],["2020-12-31",1.35,1.36,1.3,1.31,660200.0],["2021-01-04",1.35,1.35,1.25,1.27,1213400.0],["2021-01-05",1.31,1.5,1.3,1.41,1818500.0],["2021-01-06",1.43,1.62,1.43,1.48,1409000.0],["2021-01-07",1.54,1.7,1.52,1.64,1121300.0],["2021-01-08",1.7,1.7,1.54,1.62,1329700.0],["2021-01-11",1.59,1.75,1.56,1.71,1289000.0],["2021-01-12",1.78,2.24,1.65,2.1,4017800.0],["2021-01-13",2.28,2.36,1.99,2.15,2872800.0],["2021-01-14",2.16,2.46,2.1,2.17,2449800.0],["2021-01-15",2.34,2.34,1.99,2.05,1773200.0],["2021-01-19",2.13,2.2,2.07,2.15,1060700.0],["2021-01-20",2.18,2.19,1.96,2.17,1203300.0],["2021-01-21",2.14,2.14,1.95,2.02,1340000.0],["2021-01-22",1.89,2.05,1.81,2.0,1379500.0],["2021-01-25",2.05,2.11,1.9,2.1,1608600.0],["2021-01-26",2.11,2.23,1.91,1.98,1831800.0],["2021-01-27",1.88,2.18,1.86,1.94,1716300.0],["2021-01-28",1.95,2.05,1.73,1.93,1913300.0],["2021-01-29",1.92,2.15,1.8,1.81,1325100.0],["2021-02-01",1.9,1.93,1.71,1.87,1004800.0],["2021-02-02",1.96,2.04,1.87,2.03,1375600.0],["2021-02-03",2.05,2.35,2.03,2.32,2836500.0],["2021-02-04",2.32,2.65,2.31,2.64,2151600.0],["2021-02-05",2.61,2.68,2.4,2.55,1580300.0],["2021-02-08",2.64,2.85,2.55,2.84,1242000.0],["2021-02-09",2.85,3.09,2.67,2.86,1597200.0],["2021-02-10",2.96,3.11,2.7,2.88,1572300.0],["2021-02-11",2.95,2.97,2.64,2.9,1035600.0],["2021-02-12",2.8,3.04,2.78,2.97,850800.0],["2021-02-16",3.09,3.25,3.01,3.24,1010000.0],["2021-02-17",3.2,3.22,2.95,3.0,1309500.0],["2021-02-18",2.89,2.9,2.64,2.75,1200700.0],["2021-02-19",2.76,3.09,2.7,2.97,1002900.0],["2021-02-22",2.99,3.24,2.94,3.11,846600.0],["2021-02-23",3.1,3.1,2.7,3.06,862600.0],["2021-02-24",3.02,3.44,3.0,3.32,1036100.0],["2021-02-25",3.37,3.4,3.0,3.04,893300.0],["2021-02-26",2.94,3.08,2.78,2.92,885500.0],["2021-03-01",3.06,3.15,2.99,3.0,466100.0],["2021-03-02",3.02,3.16,3.02,3.05,513500.0],["2021-03-03",3.1,3.38,3.08,3.26,692600.0],["2021-03-04",3.3,3.63,3.06,3.45,1452400.0],["2021-03-05",3.59,3.82,3.33,3.71,1477100.0],["2021-03-08",3.82,3.85,3.46,3.68,1339800.0],["2021-03-09",3.5,4.15,3.47,3.8,1278800.0],["2021-03-10",3.81,4.03,3.81,4.0,933300.0],["2021-03-11",3.8,3.95,3.2,3.32,3635600.0],["2021-03-12",3.33,3.57,3.24,3.57,1298200.0],["2021-03-15",3.55,3.59,3.28,3.46,886600.0],["2021-03-16",3.41,3.41,3.11,3.15,1114100.0],["2021-03-17",3.15,3.2,2.98,3.12,1168100.0],["2021-03-18",3.08,3.12,2.69,2.83,1828400.0],["2021-03-19",2.84,3.1,2.84,3.1,1201800.0],["2021-03-22",3.14,3.19,3.06,3.16,923900.0],["2021-03-23",3.01,3.09,2.75,2.88,1541500.0],["2021-03-24",2.95,3.04,2.85,2.86,959300.0],["2021-03-25",2.73,2.83,2.61,2.7,1570900.0],["2021-03-26",2.81,3.01,2.72,2.83,856700.0],["2021-03-29",2.89,2.9,2.69,2.74,497700.0],["2021-03-30",2.7,2.78,2.63,2.72,385400.0],["2021-03-31",2.74,2.82,2.72,2.78,477700.0],["2021-04-01",2.8,2.98,2.78,2.94,555600.0],["2021-04-05",2.93,2.97,2.71,2.81,455000.0],["2021-04-06",2.85,2.92,2.75,2.78,367100.0],["2021-04-07",2.78,2.82,2.65,2.68,446600.0],["2021-04-08",2.63,2.69,2.52,2.67,622700.0],["2021-04-09",2.61,2.69,2.55,2.56,488700.0],["2021-04-12",2.56,2.69,2.43,2.45,711300.0],["2021-04-13",2.46,2.54,2.42,2.5,209400.0],["2021-04-14",2.5,2.64,2.5,2.57,671400.0],["2021-04-15",2.56,2.58,2.41,2.53,491400.0],["2021-04-16",2.55,2.55,2.43,2.5,305500.0],["2021-04-19",2.49,2.67,2.47,2.66,449700.0],["2021-04-20",2.66,2.66,2.39,2.43,519400.0],["2021-04-21",2.35,2.5,2.35,2.48,407200.0],["2021-04-22",2.54,2.54,2.44,2.47,246900.0],["2021-04-23",2.52,2.55,2.4,2.42,257400.0],["2021-04-26",2.41,2.57,2.41,2.51,272000.0],["2021-04-27",2.54,2.59,2.47,2.53,217000.0],["2021-04-28",2.57,2.78,2.55,2.75,483600.0],["2021-04-29",2.84,2.92,2.6,2.68,506500.0],["2021-04-30",2.64,2.74,2.6,2.67,247600.0],["2021-05-03",2.68,2.8,2.64,2.78,338800.0],["2021-05-04",2.78,2.85,2.61,2.83,492600.0],["2021-05-05",2.84,3.08,2.78,2.84,883400.0],["2021-05-06",2.68,2.98,2.56,2.93,850100.0],["2021-05-07",2.94,3.1,2.89,3.0,451700.0],["2021-05-10",3.05,3.13,2.91,2.96,246500.0],["2021-05-11",2.83,3.04,2.73,3.0,341800.0],["2021-05-12",3.05,3.28,3.02,3.08,617300.0],["2021-05-13",3.03,3.2,2.82,2.98,613300.0],["2021-05-14",3.04,3.14,3.04,3.11,273000.0],["2021-05-17",3.11,3.52,3.11,3.5,864700.0],["2021-05-18",3.64,3.76,3.36,3.59,744600.0],["2021-05-19",3.54,3.7,3.38,3.54,640800.0],["2021-05-20",3.61,3.61,3.27,3.52,522700.0],["2021-05-21",3.56,3.68,3.52,3.63,379100.0],["2021-05-24",3.72,3.82,3.61,3.74,342300.0],["2021-05-25",3.78,3.78,3.54,3.56,282900.0],["2021-05-26",3.59,3.66,3.42,3.48,384700.0],["2021-05-27",3.47,3.55,3.42,3.5,275600.0],["2021-05-28",3.5,3.72,3.48,3.69,561200.0],["2021-06-01",3.8,4.1,3.8,3.92,1048800.0],["2021-06-02",3.96,4.01,3.82,3.89,688300.0],["2021-06-03",3.89,4.05,3.84,3.88,571700.0],["2021-06-04",3.89,3.96,3.71,3.75,379300.0],["2021-06-07",3.76,3.93,3.76,3.87,221700.0],["2021-06-08",3.79,3.91,3.68,3.78,383100.0],["2021-06-09",3.79,3.95,3.61,3.85,599700.0],["2021-06-10",3.95,4.0,3.83,3.95,513000.0],["2021-06-11",4.0,4.46,4.0,4.4,1669900.0],["2021-06-14",4.4,4.67,4.26,4.26,1135700.0],["2021-06-15",4.37,4.55,4.28,4.35,510100.0],["2021-06-16",4.35,4.51,4.3,4.4,386700.0],["2021-06-17",4.35,4.45,3.91,4.03,856600.0],["2021-06-18",3.94,4.2,3.93,4.09,432400.0],["2021-06-21",4.1,4.33,4.1,4.32,588200.0],["2021-06-22",4.3,4.3,4.16,4.22,352300.0],["2021-06-23",4.28,4.39,4.12,4.21,748500.0],["2021-06-24",4.19,4.27,4.12,4.25,558300.0],["2021-06-25",4.3,4.3,4.15,4.22,556900.0],["2021-06-28",4.2,4.2,3.89,3.94,797600.0],["2021-06-29",3.98,4.07,3.86,3.88,350000.0],["2021-06-30",3.92,4.07,3.86,4.05,329000.0],["2021-07-01",4.13,4.27,4.08,4.15,456300.0],["2021-07-02",4.13,4.18,4.02,4.07,220200.0],["2021-07-06",4.09,4.27,3.95,4.13,665100.0],["2021-07-07",4.11,4.14,3.79,3.9,601100.0],["2021-07-08",3.72,4.0,3.67,3.9,374400.0],["2021-07-09",3.97,4.02,3.91,3.95,297100.0],["2021-07-12",3.88,3.96,3.85,3.89,145600.0],["2021-07-13",3.87,3.89,3.69,3.76,366500.0],["2021-07-14",3.77,3.91,3.49,3.54,400800.0],["2021-07-15",3.49,3.6,3.34,3.38,411600.0],["2021-07-16",3.41,3.49,3.17,3.21,776900.0],["2021-07-19",2.96,3.15,2.82,2.99,1167700.0],["2021-07-20",3.0,3.28,3.0,3.23,493500.0],["2021-07-21",3.35,3.61,3.32,3.5,624100.0],["2021-07-22",3.52,3.54,3.26,3.38,270100.0],["2021-07-23",3.4,3.43,3.17,3.17,320500.0],["2021-07-26",3.19,3.37,3.19,3.3,138700.0],["2021-07-27",3.25,3.27,3.01,3.04,691700.0],["2021-07-28",3.12,3.44,3.09,3.2,475500.0],["2021-07-29",3.25,3.4,3.19,3.35,223400.0],["2021-07-30",3.32,3.35,3.17,3.29,304600.0],["2021-08-02",3.27,3.58,3.21,3.23,364800.0],["2021-08-03",3.19,3.27,3.08,3.17,249200.0],["2021-08-04",3.07,3.18,2.96,3.02,343200.0],["2021-08-05",3.06,3.6,3.06,3.42,620300.0],["2021-08-06",3.48,3.82,3.36,3.7,729800.0],["2021-08-09",3.62,3.75,3.51,3.72,386900.0],["2021-08-10",3.74,3.85,3.7,3.77,461200.0],["2021-08-11",3.73,4.12,3.64,4.12,621000.0],["2021-08-12",4.02,4.1,3.85,3.94,443000.0],["2021-08-13",3.92,4.0,3.79,3.8,362300.0],["2021-08-16",3.64,3.71,3.51,3.56,432600.0],["2021-08-17",3.51,3.84,3.42,3.58,380000.0],["2021-08-18",3.6,3.68,3.47,3.48,296200.0],["2021-08-19",3.21,3.44,3.2,3.33,736800.0],["2021-08-20",3.29,3.42,3.27,3.33,204900.0],["2021-08-23",3.49,3.58,3.45,3.49,295200.0],["2021-08-24",3.56,3.73,3.55,3.66,410600.0],["2021-08-25",3.73,3.81,3.6,3.73,325700.0],["2021-08-26",3.7,3.82,3.61,3.75,205300.0],["2021-08-27",3.78,3.95,3.76,3.79,592300.0],["2021-08-30",3.75,3.84,3.62,3.62,250600.0],["2021-08-31",3.63,3.75,3.55,3.66,158400.0],["2021-09-01",3.69,3.75,3.61,3.72,177200.0],["2021-09-02",3.74,3.98,3.74,3.82,248600.0],["2021-09-03",3.87,3.9,3.7,3.79,259400.0],["2021-09-07",3.76,3.88,3.68,3.73,125000.0],["2021-09-08",3.73,3.77,3.61,3.65,225100.0],["2021-09-09",3.63,3.73,3.59,3.66,116800.0],["2021-09-10",3.73,3.79,3.61,3.62,189000.0],["2021-09-13",3.72,4.01,3.7,3.88,502700.0],["2021-09-14",3.98,4.08,3.78,3.79,405600.0],["2021-09-15",3.87,4.1,3.86,4.1,610200.0],["2021-09-16",4.06,4.2,4.0,4.19,314700.0],["2021-09-17",4.14,4.2,4.11,4.18,252500.0],["2021-09-20",3.96,4.1,3.81,3.83,466600.0],["2021-09-21",3.88,3.94,3.75,3.87,252900.0],["2021-09-22",3.97,4.18,3.95,4.09,284100.0],["2021-09-23",4.12,4.47,4.06,4.45,667200.0],["2021-09-24",4.38,4.54,4.36,4.46,301000.0],["2021-09-27",4.6,4.86,4.56,4.82,635600.0],["2021-09-28",4.92,5.18,4.78,4.93,1185000.0],["2021-09-29",4.98,5.1,4.73,5.08,588600.0],["2021-09-30",5.05,5.4,4.96,5.32,587800.0],["2021-10-01",5.37,5.78,5.37,5.75,1152800.0],["2021-10-04",2.88,3.75,2.7,3.23,61572600.0],["2021-10-05",3.45,3.62,2.99,3.21,14076100.0],["2021-10-06",3.22,3.35,2.85,2.9,5858100.0],["2021-10-07",3.0,3.57,2.86,3.4,11421400.0],["2021-10-08",3.4,3.5,3.15,3.43,4168500.0],["2021-10-11",3.53,4.1,3.51,3.98,8198500.0],["2021-10-12",4.01,4.21,3.71,3.9,3851400.0],["2021-10-13",3.82,3.82,3.57,3.75,2074700.0],["2021-10-14",3.71,3.84,3.61,3.77,2214900.0],["2021-10-15",3.89,3.89,3.65,3.66,1231900.0],["2021-10-18",3.85,4.06,3.85,3.98,3430200.0],["2021-10-19",4.02,4.06,3.85,3.9,1932000.0],["2021-10-20",3.86,4.07,3.8,4.01,2342700.0],["2021-10-21",3.98,4.08,3.86,4.02,1637500.0],["2021-10-22",3.95,3.98,3.66,3.95,1989400.0],["2021-10-25",4.01,4.06,3.84,3.86,1308300.0],["2021-10-26",3.81,3.87,3.68,3.75,1423600.0],["2021-10-27",3.7,3.76,3.56,3.62,773600.0],["2021-10-28",3.56,3.64,3.33,3.45,1389000.0],["2021-10-29",3.41,3.48,3.3,3.41,949300.0],["2021-11-01",3.47,3.6,3.45,3.52,844600.0],["2021-11-02",3.57,3.58,3.35,3.48,635300.0],["2021-11-03",3.4,3.58,3.37,3.48,690200.0],["2021-11-04",3.5,3.57,3.37,3.44,587400.0],["2021-11-05",3.49,3.57,3.4,3.51,691300.0],["2021-11-08",3.54,3.66,3.44,3.45,616600.0],["2021-11-09",3.45,3.48,3.32,3.35,697900.0],["2021-11-10",3.34,3.35,3.05,3.14,1406200.0],["2021-11-11",3.01,3.23,3.01,3.19,850200.0],["2021-11-12",3.2,3.22,3.11,3.13,893100.0],["2021-11-15",3.16,3.2,2.9,3.03,1574100.0],["2021-11-16",3.02,3.02,2.89,2.9,958300.0],["2021-11-17",2.84,3.02,2.79,2.83,847800.0],["2021-11-18",2.71,2.83,2.6,2.77,1511700.0],["2021-11-19",2.7,2.71,2.6,2.67,776700.0],["2021-11-22",2.72,3.02,2.72,2.95,1321400.0],["2021-11-23",2.96,3.31,2.96,3.24,1467600.0],["2021-11-24",3.24,3.44,3.2,3.29,930600.0],["2021-11-26",2.95,3.17,2.95,3.14,704500.0],["2021-11-29",3.23,3.37,3.11,3.15,467700.0],["2021-11-30",3.05,3.2,2.94,3.16,850700.0],["2021-12-01",3.23,3.26,2.94,2.96,784400.0],["2021-12-02",2.96,3.24,2.94,3.22,628300.0],["2021-12-03",3.25,3.32,3.09,3.17,681900.0],["2021-12-06",3.17,3.31,3.1,3.25,385400.0],["2021-12-07",3.31,3.45,3.25,3.39,530100.0],["2021-12-08",3.38,3.44,3.28,3.29,746700.0],["2021-12-09",3.2,3.25,3.06,3.1,737200.0],["2021-12-10",3.13,3.16,2.99,3.11,656300.0],["2021-12-13",3.06,3.08,2.94,2.99,680600.0],["2021-12-14",2.98,3.06,2.92,2.94,372100.0],["2021-12-15",2.92,3.04,2.79,3.0,650100.0],["2021-12-16",3.01,3.14,2.98,3.09,1405400.0],["2021-12-17",2.98,3.05,2.93,2.94,970200.0],["2021-12-20",2.88,2.91,2.76,2.88,813600.0],["2021-12-21",3.0,3.12,2.96,3.07,623500.0],["2021-12-22",3.08,3.2,3.0,3.17,343100.0],["2021-12-23",3.17,3.26,3.1,3.22,415700.0],["2021-12-27",3.22,3.48,3.13,3.42,568500.0],["2021-12-28",3.42,3.48,3.31,3.31,277500.0],["2021-12-29",3.29,3.33,3.17,3.17,419100.0],["2021-12-30",3.2,3.26,3.11,3.11,405700.0],["2021-12-31",3.1,3.15,3.05,3.11,262000.0],["2022-01-03",3.15,3.48,3.11,3.48,924700.0],["2022-01-04",3.52,3.64,3.46,3.54,793500.0],["2022-01-05",3.55,3.67,3.31,3.37,599400.0],["2022-01-06",3.51,3.61,3.45,3.48,469700.0],["2022-01-07",3.5,3.54,3.43,3.45,276100.0],["2022-01-10",3.47,3.47,3.33,3.36,342200.0],["2022-01-11",3.41,3.73,3.33,3.66,629200.0],["2022-01-12",3.71,3.78,3.63,3.69,341800.0],["2022-01-13",3.75,3.83,3.56,3.58,508200.0],["2022-01-14",3.55,3.89,3.53,3.87,571900.0],["2022-01-18",3.92,4.14,3.74,3.77,1113300.0],["2022-01-19",3.82,3.9,3.71,3.8,524000.0],["2022-01-20",3.8,3.96,3.67,3.72,515100.0],["2022-01-21",3.61,3.68,3.4,3.45,969500.0],["2022-01-24",3.3,3.4,3.1,3.38,1240400.0],["2022-01-25",3.32,3.7,3.26,3.64,745900.0],["2022-01-26",3.76,3.95,3.64,3.76,984200.0],["2022-01-27",3.92,3.92,3.57,3.65,611700.0],["2022-01-28",3.62,3.69,3.52,3.6,419200.0],["2022-01-31",3.57,3.83,3.49,3.73,782700.0],["2022-02-01",3.69,3.95,3.67,3.95,516000.0],["2022-02-02",3.9,3.92,3.75,3.89,329000.0],["2022-02-03",3.81,3.96,3.78,3.92,500400.0],["2022-02-04",3.98,4.24,3.98,4.21,1154000.0],["2022-02-07",4.24,4.41,4.14,4.26,860900.0],["2022-02-08",4.21,4.25,3.92,3.95,1074700.0],["2022-02-09",3.95,4.26,3.95,4.24,390100.0],["2022-02-10",4.22,4.47,4.13,4.3,549300.0],["2022-02-11",4.41,4.67,4.35,4.62,1077400.0],["2022-02-14",4.69,4.75,4.5,4.57,968200.0],["2022-02-15",4.41,4.5,4.31,4.46,391300.0],["2022-02-16",4.52,4.94,4.48,4.75,617300.0],["2022-02-17",4.81,4.94,4.69,4.78,469200.0],["2022-02-18",4.73,4.81,4.66,4.74,407200.0],["2022-02-22",4.84,4.89,4.49,4.6,751900.0],["2022-02-23",4.68,4.79,4.5,4.53,563600.0],["2022-02-24",4.65,4.74,4.44,4.72,737000.0],["2022-02-25",4.7,4.72,4.51,4.7,390200.0],["2022-02-28",4.72,4.94,4.7,4.85,1207700.0],["2022-03-01",4.98,5.09,4.79,4.85,1149300.0],["2022-03-02",4.88,5.18,4.82,5.08,894000.0],["2022-03-03",5.04,5.08,4.88,4.96,772400.0],["2022-03-04",4.95,5.53,4.92,5.48,1046200.0],["2022-03-07",5.8,6.14,5.56,5.65,1897400.0],["2022-03-08",5.82,5.93,5.3,5.32,1442100.0],["2022-03-09",5.05,5.42,4.81,5.39,1151800.0],["2022-03-10",5.71,6.25,5.58,6.0,2305900.0],["2022-03-11",5.84,6.33,5.8,6.12,1253000.0],["2022-03-14",6.05,6.06,5.58,5.63,1449400.0],["2022-03-15",5.32,5.55,4.97,5.4,1264000.0],["2022-03-16",5.4,5.66,5.35,5.46,765100.0],["2022-03-17",5.6,5.92,5.6,5.79,881800.0],["2022-03-18",5.71,5.78,5.51,5.53,649000.0],["2022-03-21",5.67,6.07,5.67,5.88,1065300.0],["2022-03-22",5.86,6.12,5.84,6.12,862600.0],["2022-03-23",6.26,6.67,6.22,6.28,1269100.0],["2022-03-24",6.21,6.4,6.09,6.31,574300.0],["2022-03-25",6.21,6.33,6.09,6.31,753300.0],["2022-03-28",6.17,6.2,5.71,5.93,1262700.0],["2022-03-29",5.69,5.78,5.53,5.7,964600.0],["2022-03-30",5.82,5.98,5.52,5.58,930500.0],["2022-03-31",5.48,5.73,5.44,5.5,824000.0],["2022-04-01",5.47,6.0,5.47,5.78,1129500.0],["2022-04-04",5.9,6.09,5.89,6.07,605600.0],["2022-04-05",6.09,6.16,5.79,5.81,658600.0],["2022-04-06",5.76,5.95,5.57,5.68,650800.0],["2022-04-07",5.75,5.95,5.51,5.92,710800.0],["2022-04-08",5.92,6.29,5.9,6.21,668400.0],["2022-04-11",6.06,6.11,5.84,6.02,409900.0],["2022-04-12",6.2,6.47,6.1,6.11,667600.0],["2022-04-13",6.25,6.38,6.15,6.27,659500.0],["2022-04-14",6.29,6.98,6.17,6.92,1191900.0],["2022-04-18",6.93,7.33,6.89,7.24,888200.0],["2022-04-19",7.18,7.18,6.83,7.1,667400.0],["2022-04-20",7.17,7.44,7.06,7.3,545500.0],["2022-04-21",7.4,7.41,6.82,7.05,730100.0],["2022-04-22",6.99,7.15,6.62,6.62,972000.0],["2022-04-25",6.26,6.68,6.08,6.57,1344800.0],["2022-04-26",6.57,6.88,6.44,6.46,751300.0],["2022-04-27",6.5,6.76,6.28,6.65,923400.0],["2022-04-28",6.77,6.98,6.3,6.91,819300.0],["2022-04-29",6.92,7.1,6.62,6.68,1198000.0],["2022-05-02",6.53,6.69,6.19,6.67,1102700.0],["2022-05-03",6.69,7.2,6.69,7.09,702700.0],["2022-05-04",7.27,7.64,7.06,7.62,970800.0],["2022-05-05",7.53,7.66,7.06,7.42,1094500.0],["2022-05-06",7.5,7.76,7.25,7.51,1212700.0],["2022-05-09",7.31,7.31,6.43,6.45,1247600.0],["2022-05-10",6.66,6.67,5.93,6.18,1487200.0],["2022-05-11",6.51,6.75,6.23,6.3,810900.0],["2022-05-12",6.2,6.64,5.9,6.62,1084100.0],["2022-05-13",6.78,7.19,6.78,6.98,1113800.0],["2022-05-16",6.98,7.42,6.97,7.33,819200.0],["2022-05-17",7.49,8.11,7.32,8.0,1737600.0],["2022-05-18",8.12,8.27,7.46,7.7,893000.0],["2022-05-19",7.43,7.89,7.37,7.49,567400.0],["2022-05-20",7.56,7.71,7.23,7.38,420500.0],["2022-05-23",7.46,7.9,7.34,7.85,590000.0],["2022-05-24",7.75,7.82,7.43,7.78,400900.0],["2022-05-25",7.79,8.5,7.79,8.44,1277400.0],["2022-05-26",8.52,8.79,8.45,8.57,576900.0],["2022-05-27",8.58,9.19,8.52,8.97,722500.0],["2022-05-31",9.28,9.64,8.69,8.89,1022000.0],["2022-06-01",9.13,9.49,9.1,9.35,970100.0],["2022-06-02",9.26,9.57,9.09,9.11,579700.0],["2022-06-03",9.11,9.43,9.04,9.42,645700.0],["2022-06-06",9.61,9.79,9.41,9.68,1036600.0],["2022-06-07",9.65,9.86,9.42,9.59,852400.0],["2022-06-08",9.65,9.74,9.2,9.53,882700.0],["2022-06-09",9.39,9.42,8.88,8.9,794200.0],["2022-06-10",8.74,9.24,8.62,9.11,902800.0],["2022-06-13",8.61,8.8,8.1,8.5,1354900.0],["2022-06-14",8.69,8.91,8.09,8.16,868200.0],["2022-06-15",8.16,8.37,7.98,8.23,632500.0],["2022-06-16",7.98,8.23,7.8,8.18,1189900.0],["2022-06-17",8.12,8.23,7.15,7.21,1589800.0],["2022-06-21",7.38,7.76,7.32,7.59,920700.0],["2022-06-22",7.09,7.28,7.01,7.06,1263800.0],["2022-06-23",7.16,7.21,6.5,6.7,1589200.0],["2022-06-24",6.8,6.98,6.52,6.56,4869100.0],["2022-06-27",6.6,7.27,6.57,7.2,1332300.0],["2022-06-28",7.44,7.6,7.14,7.37,654900.0],["2022-06-29",7.5,7.56,6.78,6.83,1190200.0],["2022-06-30",6.6,6.96,6.46,6.54,683700.0],["2022-07-01",6.61,6.64,6.21,6.46,668600.0],["2022-07-05",6.25,6.29,5.87,6.25,1252100.0],["2022-07-06",6.15,6.24,5.62,5.99,1050400.0],["2022-07-07",6.22,6.49,6.19,6.4,607600.0],["2022-07-08",6.49,6.49,6.19,6.27,583500.0],["2022-07-11",6.13,6.21,5.94,6.14,322900.0],["2022-07-12",5.9,5.99,5.66,5.86,930200.0],["2022-07-13",5.73,6.24,5.73,6.08,570900.0],["2022-07-14",5.77,5.94,5.49,5.72,628400.0],["2022-07-15",5.91,6.06,5.67,6.04,690600.0],["2022-07-18",6.23,6.45,6.2,6.27,705100.0],["2022-07-19",6.23,6.41,6.14,6.33,358600.0],["2022-07-20",6.26,6.4,6.1,6.38,446800.0],["2022-07-21",6.14,6.18,5.86,6.05,437500.0],["2022-07-22",6.06,6.11,5.74,5.81,276000.0],["2022-07-25",5.84,6.52,5.8,6.49,932500.0],["2022-07-26",6.78,6.8,6.33,6.42,402500.0],["2022-07-27",6.47,6.95,6.4,6.89,518200.0],["2022-07-28",7.01,7.11,6.49,6.69,828600.0],["2022-07-29",6.81,7.07,6.7,6.85,466100.0],["2022-08-01",6.56,6.64,6.36,6.52,434000.0],["2022-08-02",6.5,6.64,6.39,6.5,303100.0],["2022-08-03",6.57,6.59,6.01,6.18,1017500.0],["2022-08-04",5.95,6.35,5.76,5.97,1032500.0],["2022-08-05",5.85,6.3,5.85,6.02,585600.0],["2022-08-08",5.96,6.08,5.81,5.94,521300.0],["2022-08-09",5.98,6.27,5.96,6.1,434400.0],["2022-08-10",6.11,6.38,5.92,6.27,678000.0],["2022-08-11",6.42,7.16,6.42,7.12,989100.0],["2022-08-12",7.1,7.53,6.9,7.52,611700.0],["2022-08-15",7.2,7.4,6.87,7.37,946500.0],["2022-08-16",7.45,7.64,6.95,7.03,510800.0],["2022-08-17",6.83,7.31,6.81,7.11,459100.0],["2022-08-18",7.25,7.87,7.25,7.79,712500.0],["2022-08-19",7.64,7.87,7.5,7.51,290800.0],["2022-08-22",7.47,7.56,7.18,7.41,306500.0],["2022-08-23",7.65,8.24,7.53,7.66,623400.0],["2022-08-24",7.75,7.96,7.53,7.92,378200.0],["2022-08-25",8.02,8.09,7.77,7.91,444600.0],["2022-08-26",7.94,8.11,7.66,7.66,308600.0],["2022-08-29",7.62,8.29,7.62,8.03,607600.0],["2022-08-30",7.87,7.87,7.29,7.4,679000.0],["2022-08-31",7.15,7.63,7.11,7.45,205100.0],["2022-09-01",7.26,7.5,7.01,7.29,411000.0],["2022-09-02",7.6,7.76,7.43,7.75,286400.0],["2022-09-06",7.87,8.12,7.34,7.36,333000.0],["2022-09-07",7.22,7.34,7.03,7.17,380000.0],["2022-09-08",7.18,7.37,7.07,7.15,320400.0],["2022-09-09",7.38,8.02,7.35,7.97,628400.0],["2022-09-12",8.06,8.24,7.9,7.98,435800.0],["2022-09-13",7.8,8.03,7.32,7.52,687000.0],["2022-09-14",7.6,8.37,7.6,8.13,757400.0],["2022-09-15",7.94,7.96,7.56,7.65,348200.0],["2022-09-16",7.53,7.53,7.08,7.43,690000.0],["2022-09-19",7.05,7.32,7.03,7.27,340700.0],["2022-09-20",7.16,7.17,6.78,6.99,429300.0],["2022-09-21",7.19,7.2,6.78,6.8,321000.0],["2022-09-22",6.82,7.1,6.54,6.58,445900.0],["2022-09-23",6.23,6.24,5.89,5.99,669200.0],["2022-09-26",5.88,6.02,5.63,5.66,743800.0],["2022-09-27",5.83,5.91,5.62,5.67,544900.0],["2022-09-28",5.68,6.25,5.68,6.13,485200.0],["2022-09-29",6.07,6.34,5.93,6.31,436100.0],["2022-09-30",6.19,6.74,6.18,6.57,1079800.0],["2022-10-03",7.07,7.67,7.05,7.55,1205400.0],["2022-10-04",7.81,8.31,7.48,8.27,874100.0],["2022-10-05",8.27,8.83,8.11,8.79,1278200.0],["2022-10-06",8.74,9.13,8.68,9.05,858800.0],["2022-10-07",9.08,9.2,8.7,8.8,708800.0],["2022-10-10",8.77,8.9,8.42,8.57,585100.0],["2022-10-11",8.33,9.0,8.23,8.73,508400.0],["2022-10-12",8.63,8.95,8.39,8.83,302000.0],["2022-10-13",8.66,9.13,8.41,8.9,392700.0],["2022-10-14",8.76,8.86,8.32,8.34,289700.0],["2022-10-17",8.4,8.86,8.4,8.83,464900.0],["2022-10-18",8.84,9.03,8.5,8.77,387700.0],["2022-10-19",8.78,9.47,8.78,9.26,787200.0],["2022-10-20",9.34,9.7,9.29,9.39,547500.0],["2022-10-21",9.45,9.56,9.21,9.51,405700.0],["2022-10-24",9.48,9.53,9.04,9.08,362200.0],["2022-10-25",9.1,9.39,9.08,9.35,312500.0],["2022-10-26",9.38,9.64,9.28,9.39,355800.0],["2022-10-27",9.62,9.66,9.34,9.39,346200.0],["2022-10-28",9.65,9.86,9.05,9.6,736400.0],["2022-10-31",9.54,10.05,9.52,9.89,636400.0],["2022-11-01",10.09,10.38,9.97,10.21,527500.0],["2022-11-02",9.82,10.21,8.83,9.05,1725300.0],["2022-11-03",9.05,9.39,8.83,9.1,383500.0],["2022-11-04",9.49,9.61,9.08,9.3,630700.0],["2022-11-07",9.46,9.95,9.45,9.51,516500.0],["2022-11-08",9.43,9.43,8.99,9.28,542000.0],["2022-11-09",9.04,9.11,8.34,8.41,921100.0],["2022-11-10",8.67,8.91,8.44,8.63,426800.0],["2022-11-11",8.84,9.02,8.69,8.78,374000.0],["2022-11-14",8.79,9.07,8.66,8.67,303000.0],["2022-11-15",8.8,9.02,8.55,8.94,424200.0],["2022-11-16",8.76,8.84,8.56,8.71,305800.0],["2022-11-17",8.48,8.65,8.4,8.62,310900.0],["2022-11-18",8.3,8.48,7.92,8.35,333900.0],["2022-11-21",8.06,8.31,7.68,8.3,415100.0],["2022-11-22",8.45,8.77,8.29,8.73,302900.0],["2022-11-23",8.54,8.6,8.36,8.59,182700.0],["2022-11-25",8.6,8.78,8.58,8.58,114100.0],["2022-11-28",8.17,8.46,8.13,8.32,209600.0],["2022-11-29",8.55,8.55,8.2,8.32,252000.0],["2022-11-30",8.55,8.58,8.2,8.28,235800.0],["2022-12-01",8.45,8.5,8.09,8.12,244300.0],["2022-12-02",8.0,8.37,7.97,8.3,271900.0],["2022-12-05",8.3,8.48,7.65,7.68,391600.0],["2022-12-06",7.55,7.8,7.39,7.51,348500.0],["2022-12-07",7.62,7.64,7.25,7.27,337200.0],["2022-12-08",7.53,7.56,6.92,6.99,456600.0],["2022-12-09",7.01,7.06,6.73,6.79,589600.0],["2022-12-12",6.8,7.18,6.8,7.1,437800.0],["2022-12-13",7.37,7.43,7.11,7.29,311700.0],["2022-12-14",7.4,7.49,7.18,7.28,315600.0],["2022-12-15",7.27,7.43,7.19,7.39,259300.0],["2022-12-16",7.11,7.36,7.03,7.34,509800.0],["2022-12-19",7.35,7.48,7.12,7.18,324100.0],["2022-12-20",7.15,7.51,7.15,7.42,271600.0],["2022-12-21",7.68,8.12,7.47,8.07,727400.0],["2022-12-22",8.05,8.05,7.48,7.79,384300.0],["2022-12-23",7.79,8.43,7.74,8.4,782100.0],["2022-12-27",8.59,8.94,8.53,8.94,773800.0],["2022-12-28",8.94,8.94,8.29,8.46,449600.0],["2022-12-29",8.37,8.62,8.31,8.55,358500.0],["2022-12-30",8.46,8.83,8.45,8.79,784300.0],["2023-01-03",8.76,8.79,7.74,7.95,957800.0],["2023-01-04",7.77,8.06,7.77,7.93,397200.0],["2023-01-05",7.81,8.35,7.7,8.12,471700.0],["2023-01-06",8.35,8.52,8.14,8.22,362700.0],["2023-01-09",8.5,8.65,8.34,8.42,250100.0],["2023-01-10",8.45,8.67,8.22,8.65,278500.0],["2023-01-11",8.7,8.86,8.63,8.64,359600.0],["2023-01-12",8.8,9.1,8.71,8.77,386700.0],["2023-01-13",8.79,8.96,8.66,8.86,210700.0],["2023-01-17",8.85,9.14,8.81,8.97,206100.0],["2023-01-18",9.05,9.22,8.65,8.67,326400.0],["2023-01-19",8.58,8.9,8.54,8.81,265800.0],["2023-01-20",8.93,9.02,8.7,8.9,309500.0],["2023-01-23",8.99,9.08,8.84,8.96,219300.0],["2023-01-24",8.97,9.04,8.82,8.98,229800.0],["2023-01-25",8.89,9.11,8.68,9.06,292200.0],["2023-01-26",9.27,9.36,8.95,9.35,452500.0],["2023-01-27",9.3,9.35,9.06,9.09,273100.0],["2023-01-30",8.8,8.93,8.61,8.75,534200.0],["2023-01-31",8.76,8.84,8.56,8.66,552900.0],["2023-02-01",8.6,8.66,8.08,8.44,938000.0],["2023-02-02",8.4,8.4,8.1,8.19,632100.0],["2023-02-03",8.09,8.5,7.96,7.98,708600.0],["2023-02-06",8.05,8.12,7.76,7.94,691300.0],["2023-02-07",8.01,8.44,7.87,8.44,546700.0],["2023-02-08",8.47,8.52,8.19,8.22,422600.0],["2023-02-09",8.33,8.37,7.83,7.86,419300.0],["2023-02-10",8.06,8.81,8.06,8.77,835100.0],["2023-02-13",8.74,8.79,8.47,8.78,311200.0],["2023-02-14",8.67,8.9,8.57,8.72,288800.0],["2023-02-15",8.5,8.62,8.33,8.61,402200.0],["2023-02-16",8.45,8.61,8.32,8.36,272100.0],["2023-02-17",8.2,8.24,7.98,8.14,374000.0],["2023-02-21",8.17,8.29,7.97,8.0,389500.0],["2023-02-22",8.0,8.07,7.78,7.91,343100.0],["2023-02-23",8.12,8.26,7.93,8.09,316900.0],["2023-02-24",7.93,8.34,7.93,8.31,323200.0],["2023-02-27",8.37,8.54,8.22,8.47,252800.0],["2023-02-28",8.61,8.72,8.37,8.38,273300.0],["2023-03-01",9.11,10.15,9.0,9.89,2323900.0],["2023-03-02",9.78,10.12,9.62,10.01,758900.0],["2023-03-03",9.79,10.23,9.6,10.13,686300.0],["2023-03-06",10.0,10.02,9.63,9.83,676500.0],["2023-03-07",9.89,9.97,9.69,9.88,437000.0],["2023-03-08",9.92,10.04,9.59,9.86,396100.0],["2023-03-09",9.99,10.07,9.67,9.71,502500.0],["2023-03-10",9.79,9.79,7.84,8.03,3286900.0],["2023-03-13",7.74,7.97,7.1,7.28,1606900.0],["2023-03-14",7.39,7.46,7.03,7.21,1289300.0],["2023-03-15",6.97,6.97,6.39,6.76,1515400.0],["2023-03-16",6.75,7.22,6.7,6.96,1576900.0],["2023-03-17",6.82,6.84,6.46,6.58,1287700.0],["2023-03-20",6.58,6.65,6.4,6.4,760700.0],["2023-03-21",6.58,7.09,6.56,6.86,885000.0],["2023-03-22",6.81,6.92,6.45,6.46,621700.0],["2023-03-23",6.53,6.66,6.19,6.29,811800.0],["2023-03-24",6.16,6.29,5.97,6.22,820000.0],["2023-03-27",6.33,6.36,6.1,6.31,669400.0],["2023-03-28",6.34,6.73,6.3,6.65,582500.0],["2023-03-29",6.77,6.83,6.64,6.66,481000.0],["2023-03-30",6.75,6.83,6.62,6.73,387800.0],["2023-03-31",6.75,6.87,6.68,6.87,511900.0],["2023-04-03",7.25,7.5,7.13,7.38,1026300.0],["2023-04-04",7.42,7.42,7.02,7.18,419200.0],["2023-04-05",7.24,7.24,7.02,7.12,302900.0],["2023-04-06",7.14,7.14,6.86,6.87,358000.0],["2023-04-10",7.09,7.32,7.04,7.25,737200.0],["2023-04-11",7.27,7.34,7.14,7.24,354400.0],["2023-04-12",7.29,7.5,7.26,7.49,411500.0],["2023-04-13",7.49,7.66,7.42,7.47,366100.0],["2023-04-14",7.45,7.57,7.37,7.55,291300.0],["2023-04-17",7.53,7.6,7.25,7.26,494100.0],["2023-04-18",7.28,7.38,7.21,7.27,260800.0],["2023-04-19",7.26,7.28,7.14,7.23,368800.0],["2023-04-20",7.11,7.17,7.01,7.08,477700.0],["2023-04-21",7.07,7.1,6.9,6.92,577700.0],["2023-04-24",6.89,7.06,6.89,7.02,286000.0],["2023-04-25",6.9,7.0,6.86,6.87,285500.0],["2023-04-26",6.85,6.98,6.78,6.8,302000.0],["2023-04-27",6.77,6.89,6.73,6.77,325500.0],["2023-04-28",6.79,6.98,6.72,6.91,207800.0],["2023-05-01",6.89,6.97,6.74,6.95,338500.0],["2023-05-02",6.95,6.95,6.58,6.63,825800.0],["2023-05-03",6.54,6.66,6.44,6.46,723300.0],["2023-05-04",6.71,7.16,6.61,7.0,1361100.0],["2023-05-05",7.27,7.37,7.11,7.15,472400.0],["2023-05-08",7.18,7.35,6.93,6.95,351300.0],["2023-05-09",6.87,7.15,6.78,7.06,345900.0],["2023-05-10",7.12,7.14,6.82,6.85,452800.0],["2023-05-11",6.77,6.81,6.62,6.68,307100.0],["2023-05-12",6.77,6.86,6.58,6.71,317100.0],["2023-05-15",6.71,6.85,6.69,6.7,235600.0],["2023-05-16",6.65,6.84,6.54,6.56,473100.0],["2023-05-17",6.58,6.81,6.56,6.77,404000.0],["2023-05-18",6.77,7.14,6.72,7.14,355600.0],["2023-05-19",7.26,7.27,7.02,7.07,417400.0],["2023-05-22",7.07,7.38,7.07,7.33,382400.0],["2023-05-23",7.41,7.51,7.3,7.35,306600.0],["2023-05-24",7.36,7.54,7.34,7.47,329300.0],["2023-05-25",7.32,7.34,7.06,7.15,363600.0],["2023-05-26",7.26,7.3,7.1,7.22,310800.0],["2023-05-30",7.05,7.1,6.9,7.0,267500.0],["2023-05-31",6.79,6.88,6.75,6.8,362000.0],["2023-06-01",6.83,6.97,6.75,6.81,365200.0],["2023-06-02",6.95,7.16,6.95,7.1,573400.0],["2023-06-05",7.25,7.29,7.01,7.07,494800.0],["2023-06-06",6.96,7.34,6.96,7.25,357100.0],["2023-06-07",7.33,7.5,7.33,7.43,377700.0],["2023-06-08",7.42,7.49,7.15,7.27,331000.0],["2023-06-09",7.25,7.29,7.09,7.16,232600.0],["2023-06-12",7.05,7.14,6.82,6.82,375900.0],["2023-06-13",6.94,7.08,6.86,6.86,674500.0],["2023-06-14",6.95,6.95,6.69,6.76,678400.0],["2023-06-15",6.84,6.95,6.78,6.83,457400.0],["2023-06-16",6.92,6.92,6.67,6.71,604200.0],["2023-06-20",6.7,6.7,6.43,6.51,549400.0],["2023-06-21",6.51,6.69,6.46,6.58,347300.0],["2023-06-22",6.5,6.56,6.38,6.55,395800.0],["2023-06-23",6.4,6.53,6.35,6.46,1731000.0],["2023-06-26",6.46,6.62,6.43,6.53,305200.0],["2023-06-27",6.51,6.53,6.38,6.45,253800.0],["2023-06-28",6.45,6.55,6.29,6.54,421600.0],["2023-06-29",6.54,6.73,6.54,6.66,331000.0],["2023-06-30",6.72,6.8,6.61,6.77,379900.0],["2023-07-03",6.76,6.87,6.76,6.81,187600.0],["2023-07-05",6.85,6.85,6.74,6.74,294000.0],["2023-07-06",6.68,6.73,6.39,6.45,446300.0],["2023-07-07",6.42,6.93,6.42,6.83,835000.0],["2023-07-10",6.82,6.96,6.77,6.82,392100.0],["2023-07-11",6.89,6.95,6.8,6.85,505900.0],["2023-07-12",6.95,7.1,6.8,6.86,613900.0],["2023-07-13",6.9,7.09,6.78,6.91,593600.0],["2023-07-14",6.82,6.82,6.54,6.67,551100.0],["2023-07-17",6.67,6.85,6.63,6.82,450100.0],["2023-07-18",6.85,7.13,6.85,6.95,676900.0],["2023-07-19",6.98,7.05,6.76,6.79,282900.0],["2023-07-20",6.84,6.9,6.78,6.83,206600.0],["2023-07-21",6.91,6.91,6.71,6.73,289800.0],["2023-07-24",6.76,7.05,6.75,6.94,334100.0],["2023-07-25",6.94,7.03,6.91,6.93,251800.0],["2023-07-26",6.89,7.05,6.83,7.03,223200.0],["2023-07-27",7.03,7.11,6.83,6.89,635600.0],["2023-07-28",6.89,7.02,6.77,6.98,351500.0],["2023-07-31",7.07,7.39,7.07,7.34,620700.0],["2023-08-01",7.3,7.46,7.21,7.43,549700.0],["2023-08-02",7.38,7.43,7.24,7.31,491100.0],["2023-08-03",7.31,7.48,7.02,7.33,670700.0],["2023-08-04",7.35,7.52,7.26,7.46,735600.0],["2023-08-07",7.52,7.64,7.4,7.61,635000.0],["2023-08-08",7.45,7.61,7.34,7.6,568400.0],["2023-08-09",7.38,8.21,7.21,7.25,2874300.0],["2023-08-10",7.27,7.37,7.14,7.17,971900.0],["2023-08-11",7.13,7.26,7.0,7.19,892200.0],["2023-08-14",7.04,7.15,6.99,7.09,576700.0],["2023-08-15",7.03,7.06,6.74,6.75,682100.0],["2023-08-16",6.71,6.86,6.34,6.34,809100.0],["2023-08-17",6.43,6.55,6.39,6.39,681900.0],["2023-08-18",6.33,6.63,6.33,6.63,803400.0],["2023-08-21",6.69,6.76,6.52,6.54,459200.0],["2023-08-22",6.59,6.6,6.48,6.51,425700.0],["2023-08-23",6.42,6.46,6.24,6.28,747000.0],["2023-08-24",6.19,6.28,6.1,6.11,550500.0],["2023-08-25",6.2,6.48,6.2,6.38,474100.0],["2023-08-28",6.46,6.64,6.37,6.42,437600.0],["2023-08-29",6.46,6.46,6.36,6.38,454000.0],["2023-08-30",6.39,6.47,6.37,6.38,980400.0],["2023-08-31",6.45,6.56,6.39,6.54,553400.0],["2023-09-01",6.64,6.75,6.6,6.61,453700.0],["2023-09-05",6.66,6.78,6.59,6.75,466500.0],["2023-09-06",6.79,6.89,6.61,6.71,445200.0],["2023-09-07",6.66,6.95,6.65,6.78,1111500.0],["2023-09-08",6.85,7.15,6.85,7.15,1063400.0],["2023-09-11",7.19,7.36,7.06,7.11,695100.0],["2023-09-12",7.22,7.51,7.21,7.51,564600.0],["2023-09-13",7.52,7.58,7.14,7.17,611800.0],["2023-09-14",7.36,7.55,7.26,7.41,501400.0],["2023-09-15",7.42,7.47,7.2,7.21,711900.0],["2023-09-18",7.28,7.29,6.94,6.94,455100.0],["2023-09-19",7.02,7.1,6.76,6.91,786800.0],["2023-09-20",6.87,7.01,6.84,6.86,313600.0],["2023-09-21",6.88,6.92,6.62,6.79,759200.0],["2023-09-22",6.92,7.07,6.87,6.89,354500.0],["2023-09-25",6.84,7.18,6.84,7.13,512800.0],["2023-09-26",7.06,7.21,7.05,7.13,517000.0],["2023-09-27",7.25,7.44,7.23,7.29,436400.0],["2023-09-28",7.23,7.43,7.23,7.43,617400.0],["2023-09-29",7.4,7.44,7.24,7.35,661000.0],["2023-10-02",7.39,7.41,6.88,6.93,696900.0],["2023-10-03",6.91,7.0,6.85,6.94,401400.0],["2023-10-04",6.85,6.9,6.52,6.53,870700.0],["2023-10-05",6.45,6.84,6.45,6.79,1190100.0],["2023-10-06",6.85,6.88,6.69,6.77,652000.0],["2023-10-09",6.94,7.19,6.92,7.07,558700.0],["2023-10-10",7.15,7.26,7.02,7.16,484900.0],["2023-10-11",7.06,7.14,6.94,7.05,330200.0],["2023-10-12",7.09,7.09,6.96,7.08,373200.0],["2023-10-13",7.22,7.39,7.2,7.34,460000.0],["2023-10-16",7.39,7.41,7.2,7.22,327500.0],["2023-10-17",7.19,7.45,7.19,7.37,374400.0],["2023-10-18",7.43,7.46,7.29,7.4,346500.0],["2023-10-19",7.33,7.44,7.21,7.32,217900.0],["2023-10-20",7.31,7.35,7.2,7.2,270600.0],["2023-10-23",7.13,7.3,7.07,7.16,317500.0],["2023-10-24",7.2,7.2,6.97,7.01,360300.0],["2023-10-25",6.98,7.18,6.91,7.1,330400.0],["2023-10-26",7.01,7.13,6.88,7.09,394500.0],["2023-10-27",7.1,7.13,6.88,7.08,288800.0],["2023-10-30",7.1,7.19,6.94,7.02,326300.0],["2023-10-31",7.01,7.07,6.89,6.95,285400.0],["2023-11-01",7.03,7.08,6.89,6.92,265100.0],["2023-11-02",6.96,7.03,6.83,7.01,417400.0],["2023-11-03",7.02,7.03,6.87,6.95,612100.0],["2023-11-06",6.97,6.97,6.57,6.58,588800.0],["2023-11-07",6.25,6.3,5.86,6.18,1138300.0],["2023-11-08",6.16,6.17,5.97,6.0,626900.0],["2023-11-09",6.13,6.27,6.12,6.2,649800.0],["2023-11-10",6.31,6.38,6.22,6.28,443700.0],["2023-11-13",6.26,6.38,6.24,6.3,269100.0],["2023-11-14",6.37,6.44,6.3,6.35,341600.0],["2023-11-15",6.31,6.39,6.14,6.16,369500.0],["2023-11-16",6.08,6.09,5.84,6.0,515800.0],["2023-11-17",6.03,6.28,6.03,6.28,501800.0],["2023-11-20",6.29,6.33,6.13,6.16,334100.0],["2023-11-21",6.15,6.18,6.06,6.13,255400.0],["2023-11-22",6.04,6.24,5.87,6.23,494100.0],["2023-11-24",6.19,6.33,6.19,6.26,168000.0],["2023-11-27",6.21,6.24,6.11,6.19,348200.0],["2023-11-28",6.22,6.23,6.12,6.14,281300.0],["2023-11-29",6.2,6.21,6.13,6.16,244200.0],["2023-11-30",6.23,6.38,6.13,6.14,277600.0],["2023-12-01",6.14,6.33,6.14,6.18,408900.0],["2023-12-04",6.18,6.18,5.95,6.05,678900.0],["2023-12-05",6.07,6.09,5.93,5.96,425900.0],["2023-12-06",5.93,5.97,5.77,5.79,748700.0],["2023-12-07",5.84,5.88,5.69,5.76,398300.0],["2023-12-08",5.81,6.03,5.81,5.91,511800.0],["2023-12-11",5.89,5.89,5.71,5.71,632300.0],["2023-12-12",5.65,5.67,5.47,5.55,1155000.0],["2023-12-13",5.6,5.81,5.56,5.81,832400.0],["2023-12-14",5.95,6.0,5.83,5.9,730300.0],["2023-12-15",5.95,5.95,5.75,5.81,531500.0],["2023-12-18",5.9,6.0,5.77,5.79,446200.0],["2023-12-19",5.8,5.94,5.78,5.94,435800.0],["2023-12-20",5.93,6.13,5.88,5.98,474600.0],["2023-12-21",5.96,6.14,5.93,6.14,276200.0],["2023-12-22",6.15,6.21,6.03,6.05,324700.0],["2023-12-26",6.1,6.19,6.08,6.15,398600.0],["2023-12-27",6.15,6.19,6.06,6.08,355800.0],["2023-12-28",6.08,6.09,5.98,6.0,317200.0],["2023-12-29",6.0,6.0,5.91,5.93,553100.0],["2024-01-02",6.0,6.2,5.97,5.99,898800.0],["2024-01-03",5.98,6.14,5.89,6.07,449400.0],["2024-01-04",6.16,6.16,5.88,5.93,650200.0],["2024-01-05",5.95,6.13,5.86,6.13,754700.0],["2024-01-08",5.98,6.09,5.89,6.09,417400.0],["2024-01-09",6.09,6.09,5.83,5.92,581800.0],["2024-01-10",5.91,5.98,5.83,5.93,287400.0],["2024-01-11",5.93,5.98,5.87,5.91,284300.0],["2024-01-12",6.05,6.12,6.0,6.03,396700.0],["2024-01-16",6.0,6.03,5.78,5.81,760700.0],["2024-01-17",5.75,5.82,5.68,5.81,383000.0],["2024-01-18",5.81,5.81,5.64,5.73,446500.0],["2024-01-19",5.76,5.76,5.61,5.73,321000.0],["2024-01-22",5.79,5.87,5.71,5.84,345400.0],["2024-01-23",5.87,5.97,5.87,5.93,362100.0],["2024-01-24",5.99,6.19,5.95,6.18,719600.0],["2024-01-25",6.24,6.4,6.19,6.4,399600.0],["2024-01-26",6.41,6.51,6.35,6.48,389800.0],["2024-01-29",6.42,6.42,6.19,6.24,319300.0],["2024-01-30",6.16,6.27,6.14,6.24,231900.0],["2024-01-31",6.25,6.25,6.09,6.12,305500.0],["2024-02-01",6.16,6.21,6.0,6.05,549500.0],["2024-02-02",6.0,6.06,5.88,5.91,467200.0],["2024-02-05",5.86,5.86,5.73,5.81,429700.0],["2024-02-06",5.8,5.97,5.8,5.86,259400.0],["2024-02-07",5.88,5.96,5.85,5.9,176000.0],["2024-02-08",5.93,6.11,5.85,6.11,286300.0],["2024-02-09",6.16,6.16,5.99,6.06,331700.0],["2024-02-12",6.15,6.41,6.13,6.23,670700.0],["2024-02-13",6.14,6.17,5.95,6.0,515800.0],["2024-02-14",6.07,6.11,5.98,6.1,336600.0],["2024-02-15",6.15,6.41,6.13,6.23,827500.0],["2024-02-16",6.23,6.25,6.14,6.19,264900.0],["2024-02-20",6.19,6.19,6.01,6.05,392300.0],["2024-02-21",6.11,6.32,6.11,6.19,420900.0],["2024-02-22",6.12,6.19,6.07,6.12,330000.0],["2024-02-23",6.1,6.19,5.98,6.14,373100.0],["2024-02-26",6.09,6.25,6.05,6.1,369800.0],["2024-02-27",6.15,6.26,6.13,6.15,264700.0],["2024-02-28",6.12,6.22,6.07,6.08,282400.0],["2024-02-29",6.14,6.15,6.01,6.04,262300.0],["2024-03-01",6.1,6.2,6.07,6.12,365900.0],["2024-03-04",6.13,6.17,6.0,6.01,306100.0],["2024-03-05",5.99,6.18,5.98,6.06,262300.0],["2024-03-06",6.11,6.17,6.04,6.1,356000.0],["2024-03-07",6.33,6.47,6.1,6.26,1085900.0],["2024-03-08",6.29,6.41,3.56,5.15,7647600.0],["2024-03-11",5.88,5.98,5.62,5.97,2868600.0],["2024-03-12",5.93,6.01,5.77,5.96,828600.0],["2024-03-13",6.0,6.14,5.97,6.1,723800.0],["2024-03-14",6.13,6.14,5.94,6.05,518100.0],["2024-03-15",6.03,6.17,5.99,6.03,742300.0],["2024-03-18",6.11,6.21,6.01,6.05,1010600.0],["2024-03-19",6.05,6.24,6.05,6.18,706800.0],["2024-03-20",6.1,6.44,6.08,6.39,701400.0],["2024-03-21",6.43,6.5,6.4,6.46,447200.0],["2024-03-22",6.49,6.49,6.25,6.3,334500.0],["2024-03-25",6.34,6.5,6.33,6.36,340100.0],["2024-03-26",6.38,6.42,6.27,6.28,352900.0],["2024-03-27",6.25,6.55,6.22,6.53,443300.0],["2024-03-28",6.56,6.69,6.5,6.61,342400.0],["2024-04-01",6.65,6.7,6.55,6.63,400000.0],["2024-04-02",6.66,6.97,6.62,6.96,581700.0],["2024-04-03",6.96,7.23,6.9,7.13,850800.0],["2024-04-04",7.17,7.18,6.78,6.84,582500.0],["2024-04-05",6.86,6.92,6.78,6.86,325600.0],["2024-04-08",6.89,7.02,6.81,6.98,578000.0],["2024-04-09",6.96,7.06,6.92,6.97,437400.0],["2024-04-10",6.9,7.1,6.88,7.1,373500.0],["2024-04-11",7.13,7.22,7.05,7.17,348300.0],["2024-04-12",7.23,7.33,7.06,7.09,419900.0],["2024-04-15",7.14,7.23,7.03,7.04,552200.0],["2024-04-16",6.99,7.13,6.9,7.12,388900.0],["2024-04-17",7.1,7.18,6.81,6.81,500900.0],["2024-04-18",6.81,6.94,6.76,6.77,383200.0],["2024-04-19",6.77,7.24,6.74,7.2,827100.0],["2024-04-22",7.19,7.58,7.09,7.5,852900.0],["2024-04-23",7.4,7.52,7.36,7.38,467800.0],["2024-04-24",7.32,7.39,7.29,7.33,370800.0],["2024-04-25",7.31,7.32,7.21,7.29,294100.0],["2024-04-26",7.26,7.46,7.22,7.46,323200.0],["2024-04-29",7.43,7.5,7.4,7.46,260000.0],["2024-04-30",7.44,7.44,7.03,7.06,524200.0],["2024-05-01",7.09,7.13,6.63,6.72,596900.0],["2024-05-02",6.95,7.25,6.94,7.07,564000.0],["2024-05-03",7.14,7.17,7.01,7.06,499400.0],["2024-05-06",7.14,7.2,7.05,7.07,298200.0],["2024-05-07",7.03,7.15,6.94,7.1,312300.0],["2024-05-08",7.08,7.16,6.97,7.16,488500.0],["2024-05-09",6.73,6.89,6.45,6.62,984200.0],["2024-05-10",6.63,6.72,6.21,6.23,905600.0],["2024-05-13",6.22,6.4,6.15,6.21,719600.0],["2024-05-14",6.21,6.24,6.11,6.17,608300.0],["2024-05-15",6.1,6.23,6.07,6.14,341400.0],["2024-05-16",6.15,6.18,6.01,6.12,573200.0],["2024-05-17",6.15,6.29,6.13,6.29,287300.0],["2024-05-20",6.29,6.34,6.22,6.26,395900.0],["2024-05-21",6.24,6.47,6.24,6.47,389500.0],["2024-05-22",6.41,6.42,6.18,6.25,395600.0],["2024-05-23",6.31,6.39,6.1,6.13,408500.0],["2024-05-24",6.17,6.23,6.13,6.17,234100.0],["2024-05-28",6.2,6.42,6.2,6.34,416700.0],["2024-05-29",6.34,6.34,6.2,6.27,330000.0],["2024-05-30",6.25,6.32,6.22,6.26,387500.0],["2024-05-31",6.3,6.39,6.25,6.3,330000.0],["2024-06-03",6.39,6.39,5.93,5.94,543600.0],["2024-06-04",5.96,5.97,5.71,5.8,562100.0],["2024-06-05",5.8,5.86,5.74,5.76,406300.0],["2024-06-06",5.78,5.89,5.76,5.84,261200.0],["2024-06-07",5.84,5.91,5.76,5.78,274500.0],["2024-06-10",5.8,6.06,5.75,6.05,243800.0],["2024-06-11",6.02,6.27,5.9,6.17,469000.0],["2024-06-12",6.25,6.27,5.95,5.96,329700.0],["2024-06-13",5.91,5.96,5.76,5.79,268000.0],["2024-06-14",5.82,5.97,5.77,5.84,366200.0],["2024-06-17",5.82,5.9,5.78,5.85,336800.0],["2024-06-18",5.88,5.99,5.82,5.82,336600.0],["2024-06-20",5.9,6.22,5.9,6.14,556800.0],["2024-06-21",6.18,6.26,6.08,6.2,670100.0],["2024-06-24",6.25,6.54,6.2,6.46,617600.0],["2024-06-25",6.4,6.58,6.29,6.53,481900.0],["2024-06-26",6.53,6.71,6.47,6.65,498600.0],["2024-06-27",6.66,6.73,6.58,6.72,296800.0],["2024-06-28",6.79,6.84,6.69,6.78,859900.0],["2024-07-01",6.82,6.89,6.66,6.72,356100.0],["2024-07-02",6.75,6.89,6.72,6.81,308800.0],["2024-07-03",6.83,7.03,6.81,7.0,335100.0],["2024-07-05",6.99,6.99,6.65,6.75,430600.0],["2024-07-08",6.75,6.91,6.71,6.9,291400.0],["2024-07-09",6.86,6.89,6.7,6.76,365200.0],["2024-07-10",6.79,6.93,6.68,6.92,445500.0],["2024-07-11",6.97,7.21,6.93,7.13,459200.0],["2024-07-12",7.16,7.21,7.06,7.2,493300.0],["2024-07-15",7.25,7.36,7.14,7.26,549900.0],["2024-07-16",7.26,7.36,7.17,7.34,369300.0],["2024-07-17",7.3,7.53,7.29,7.37,595100.0],["2024-07-18",7.39,7.48,7.28,7.36,313500.0],["2024-07-19",7.37,7.37,7.19,7.32,303600.0],["2024-07-22",7.3,7.64,7.29,7.61,622900.0],["2024-07-23",7.59,8.15,7.58,7.96,1786400.0],["2024-07-24",8.07,8.15,7.72,7.72,782400.0],["2024-07-25",7.74,8.0,7.69,7.79,363900.0],["2024-07-26",7.83,7.88,7.65,7.79,393000.0],["2024-07-29",7.82,7.82,7.13,7.2,705500.0],["2024-07-30",7.2,7.42,7.2,7.41,240900.0],["2024-07-31",7.49,7.59,7.36,7.51,413700.0],["2024-08-01",7.51,7.56,7.08,7.19,546400.0],["2024-08-02",7.0,7.05,6.63,6.67,660600.0],["2024-08-05",6.28,6.45,6.02,6.27,821000.0],["2024-08-06",6.27,6.54,6.18,6.44,511100.0],["2024-08-07",6.62,6.68,6.43,6.5,485900.0],["2024-08-08",7.05,7.71,7.05,7.51,1271200.0],["2024-08-09",7.75,7.76,7.16,7.21,725900.0],["2024-08-12",7.25,7.26,7.01,7.09,631200.0],["2024-08-13",7.08,7.08,6.91,6.99,577200.0],["2024-08-14",6.99,7.1,6.86,7.1,488200.0],["2024-08-15",7.19,7.34,7.1,7.23,325500.0],["2024-08-16",7.16,7.29,7.13,7.22,312900.0],["2024-08-19",7.25,7.35,7.13,7.16,263600.0],["2024-08-20",7.17,7.17,6.97,7.0,362600.0],["2024-08-21",7.02,7.06,6.91,7.0,345900.0],["2024-08-22",7.0,7.03,6.89,6.91,280100.0],["2024-08-23",6.96,7.16,6.96,7.15,289500.0],["2024-08-26",7.29,7.33,7.1,7.1,298800.0],["2024-08-27",7.1,7.1,6.95,7.05,285100.0],["2024-08-28",6.96,7.07,6.92,7.06,256900.0],["2024-08-29",7.08,7.22,7.07,7.18,261900.0],["2024-08-30",7.08,7.14,7.04,7.13,204700.0],["2024-09-03",6.92,6.93,6.63,6.7,498300.0],["2024-09-04",6.7,6.76,6.43,6.44,505700.0],["2024-09-05",6.47,6.55,6.44,6.48,264700.0],["2024-09-06",6.48,6.52,6.23,6.32,321400.0],["2024-09-09",6.33,6.48,6.27,6.31,276300.0],["2024-09-10",6.29,6.37,6.17,6.36,360500.0],["2024-09-11",6.34,6.34,6.12,6.27,356600.0],["2024-09-12",6.32,6.38,6.21,6.28,396700.0],["2024-09-13",6.33,6.39,6.28,6.35,251000.0],["2024-09-16",6.44,6.53,6.34,6.5,192100.0],["2024-09-17",6.5,6.78,6.5,6.75,366200.0],["2024-09-18",6.73,6.94,6.64,6.64,253400.0],["2024-09-19",6.84,6.86,6.68,6.73,181600.0],["2024-09-20",6.66,6.7,6.56,6.65,677500.0],["2024-09-23",6.65,6.8,6.56,6.66,210600.0],["2024-09-24",6.77,6.77,6.59,6.59,241600.0],["2024-09-25",6.58,6.62,6.41,6.46,253300.0],["2024-09-26",6.34,6.43,6.22,6.25,425800.0],["2024-09-27",6.36,6.45,6.3,6.41,253000.0],["2024-09-30",6.36,6.55,6.34,6.53,269700.0],["2024-10-01",6.48,6.74,6.43,6.66,301300.0],["2024-10-02",6.76,6.8,6.61,6.74,230300.0],["2024-10-03",6.75,6.97,6.68,6.95,421600.0],["2024-10-04",7.01,7.12,6.88,7.09,312900.0],["2024-10-07",7.1,7.35,7.08,7.22,339600.0],["2024-10-08",7.13,7.16,6.95,7.01,455200.0],["2024-10-09",6.91,6.97,6.83,6.92,176800.0],["2024-10-10",6.94,7.03,6.83,6.9,242200.0],["2024-10-11",6.91,7.08,6.91,7.04,245400.0],["2024-10-14",7.01,7.04,6.9,6.91,172700.0],["2024-10-15",6.69,6.74,6.55,6.63,385300.0],["2024-10-16",6.69,6.72,6.56,6.56,297200.0],["2024-10-17",6.56,6.7,6.49,6.69,206600.0],["2024-10-18",6.66,6.66,6.49,6.55,254900.0],["2024-10-21",6.61,6.64,6.5,6.54,195500.0],["2024-10-22",6.59,6.71,6.57,6.65,250800.0],["2024-10-23",6.62,6.68,6.54,6.67,262000.0],["2024-10-24",6.72,6.81,6.67,6.79,235200.0],["2024-10-25",6.84,6.87,6.67,6.75,176400.0],["2024-10-28",6.54,6.63,6.48,6.57,204800.0],["2024-10-29",6.54,6.61,6.49,6.6,129300.0],["2024-10-30",6.67,6.79,6.61,6.71,179300.0],["2024-10-31",6.8,6.85,6.59,6.62,213100.0],["2024-11-01",6.73,6.77,6.5,6.54,207500.0],["2024-11-04",6.57,6.7,6.56,6.64,156500.0],["2024-11-05",6.65,6.78,6.64,6.73,224500.0],["2024-11-06",7.06,7.23,6.9,7.18,589600.0],["2024-11-07",7.08,7.08,6.68,6.87,499400.0],["2024-11-08",6.87,6.87,6.6,6.61,359700.0],["2024-11-11",6.61,6.97,6.55,6.8,361800.0],["2024-11-12",6.84,6.88,6.68,6.74,233400.0],["2024-11-13",6.75,6.75,6.54,6.62,224200.0],["2024-11-14",6.67,6.88,6.62,6.82,240900.0],["2024-11-15",6.84,6.93,6.61,6.61,190900.0],["2024-11-18",6.71,6.79,6.6,6.6,218500.0],["2024-11-19",6.58,6.69,6.5,6.56,219800.0],["2024-11-20",6.56,6.65,6.5,6.64,209900.0],["2024-11-21",6.74,6.79,6.59,6.77,248100.0],["2024-11-22",6.74,7.1,6.74,6.93,409100.0],["2024-11-25",6.92,6.96,6.74,6.74,194200.0],["2024-11-26",6.74,6.74,6.55,6.59,167100.0],["2024-11-27",6.58,6.77,6.58,6.67,126200.0],["2024-11-29",6.75,6.79,6.68,6.71,72400.0],["2024-12-02",6.67,6.69,6.5,6.62,251800.0],["2024-12-03",6.7,6.71,6.58,6.68,185400.0],["2024-12-04",6.75,6.75,6.38,6.44,281300.0],["2024-12-05",6.45,6.57,6.32,6.42,355100.0],["2024-12-06",6.39,6.39,6.2,6.32,275300.0],["2024-12-09",6.39,6.55,6.34,6.36,187900.0],["2024-12-10",6.41,6.44,6.28,6.3,201900.0],["2024-12-11",6.32,6.39,6.26,6.38,172500.0],["2024-12-12",6.38,6.42,6.28,6.3,162200.0],["2024-12-13",6.28,6.29,6.2,6.27,176200.0],["2024-12-16",6.25,6.25,6.12,6.12,247300.0],["2024-12-17",6.08,6.12,5.96,6.12,262300.0],["2024-12-18",6.17,6.18,5.84,5.86,329700.0],["2024-12-19",5.99,5.99,5.76,5.79,291100.0],["2024-12-20",5.7,5.87,5.7,5.71,477800.0],["2024-12-23",5.71,5.84,5.65,5.71,306100.0],["2024-12-24",5.78,5.82,5.67,5.78,196800.0],["2024-12-26",5.8,5.8,5.66,5.71,283300.0],["2024-12-27",5.72,5.77,5.62,5.72,391200.0],["2024-12-30",5.74,5.97,5.72,5.91,355400.0],["2024-12-31",5.95,6.06,5.92,6.0,302000.0],["2025-01-02",6.1,6.2,6.04,6.1,370000.0],["2025-01-03",6.13,6.24,6.1,6.16,224300.0],["2025-01-06",6.22,6.31,6.11,6.14,287800.0],["2025-01-07",6.25,6.32,6.16,6.26,241800.0],["2025-01-08",6.23,6.29,6.16,6.25,176000.0],["2025-01-10",6.36,6.46,6.27,6.31,222600.0],["2025-01-13",6.34,6.62,6.34,6.53,250800.0],["2025-01-14",6.48,6.55,6.39,6.48,220700.0],["2025-01-15",6.25,6.35,5.82,5.97,1159500.0],["2025-01-16",5.97,5.97,5.79,5.85,444900.0],["2025-01-17",5.88,5.91,5.74,5.86,315400.0],["2025-01-21",5.82,5.85,5.66,5.8,265500.0],["2025-01-22",5.74,5.83,5.72,5.77,335200.0],["2025-01-23",5.8,5.8,5.6,5.71,580100.0],["2025-01-24",5.73,5.73,5.49,5.49,501200.0],["2025-01-27",5.5,5.56,5.35,5.36,367500.0],["2025-01-28",5.38,5.44,5.21,5.4,644800.0],["2025-01-29",5.4,5.53,5.25,5.5,592700.0],["2025-01-30",5.53,5.53,5.38,5.41,297300.0],["2025-01-31",5.4,5.48,5.28,5.34,403500.0],["2025-02-03",5.35,5.39,5.21,5.22,445200.0],["2025-02-04",5.19,5.44,5.16,5.42,207300.0],["2025-02-05",5.43,5.46,5.31,5.43,191000.0],["2025-02-06",5.45,5.47,5.23,5.29,206500.0],["2025-02-07",5.3,5.33,5.19,5.2,374000.0],["2025-02-10",5.28,5.37,5.24,5.34,190500.0],["2025-02-11",5.37,5.49,5.33,5.34,201700.0],["2025-02-12",5.29,5.31,5.12,5.13,218300.0],["2025-02-13",5.1,5.2,5.07,5.18,351900.0],["2025-02-14",5.19,5.33,5.19,5.31,179800.0],["2025-02-18",5.3,5.38,5.21,5.22,249700.0],["2025-02-19",5.22,5.32,5.22,5.31,201200.0],["2025-02-20",5.26,5.31,5.18,5.24,266800.0],["2025-02-21",5.26,5.26,5.01,5.05,331500.0],["2025-02-24",5.11,5.13,5.0,5.02,345200.0],["2025-02-25",5.06,5.06,4.77,4.83,600200.0],["2025-02-26",4.87,4.92,4.78,4.86,454200.0],["2025-02-27",4.88,4.88,4.73,4.86,350400.0],["2025-02-28",4.87,4.92,4.75,4.85,407000.0],["2025-03-03",4.93,4.94,4.62,4.67,523000.0],["2025-03-04",4.59,4.63,4.46,4.55,524400.0],["2025-03-05",4.5,4.51,4.31,4.44,669200.0],["2025-03-06",3.89,4.07,3.54,3.81,950200.0],["2025-03-07",3.85,3.94,3.74,3.79,653300.0],["2025-03-10",3.84,4.14,3.78,3.96,1123700.0],["2025-03-11",3.95,4.22,3.95,4.04,977700.0],["2025-03-12",4.12,4.12,3.73,3.91,793900.0],["2025-03-13",3.93,3.98,3.74,3.75,541300.0],["2025-03-14",3.79,3.93,3.75,3.86,470100.0],["2025-03-17",3.85,4.01,3.84,3.85,561500.0],["2025-03-18",3.86,3.95,3.84,3.91,386800.0],["2025-03-19",3.92,4.0,3.88,3.98,231600.0],["2025-03-20",3.96,3.99,3.86,3.92,282400.0],["2025-03-21",3.89,3.94,3.73,3.75,846700.0],["2025-03-24",3.77,3.88,3.76,3.8,463300.0],["2025-03-25",3.82,3.87,3.72,3.72,523000.0],["2025-03-26",3.77,3.97,3.77,3.96,755300.0],["2025-03-27",3.91,4.06,3.89,4.01,375100.0],["2025-03-28",3.98,4.03,3.86,3.89,295700.0],["2025-03-31",3.85,3.85,3.74,3.74,319300.0],["2025-04-01",3.74,3.88,3.68,3.86,292700.0],["2025-04-02",3.78,3.89,3.61,3.7,460800.0],["2025-04-03",3.5,3.55,3.25,3.26,1326600.0],["2025-04-04",3.11,3.12,2.76,2.91,837500.0],["2025-04-07",2.81,2.98,2.67,2.72,1075100.0],["2025-04-08",2.88,2.9,2.58,2.63,894500.0],["2025-04-09",2.55,2.92,2.49,2.88,1060800.0],["2025-04-10",2.8,2.83,2.42,2.47,442900.0],["2025-04-11",2.49,2.55,2.3,2.39,1670800.0],["2025-04-14",2.48,2.59,2.27,2.3,1255300.0],["2025-04-15",2.36,2.61,2.34,2.42,1306300.0],["2025-04-16",2.42,2.68,2.39,2.52,812900.0],["2025-04-17",2.6,2.63,2.49,2.56,823000.0],["2025-04-21",2.5,2.51,2.37,2.39,581300.0],["2025-04-22",2.46,2.47,2.36,2.45,659200.0],["2025-04-23",2.51,2.54,2.38,2.39,509200.0],["2025-04-24",2.4,2.55,2.38,2.54,464600.0],["2025-04-25",2.48,2.7,2.48,2.69,2006100.0],["2025-04-28",3.14,3.29,2.92,2.93,10170500.0],["2025-04-29",2.92,2.93,2.73,2.83,1601500.0],["2025-04-30",2.76,2.77,2.53,2.6,1118400.0],["2025-05-01",2.57,2.83,2.56,2.73,730600.0],["2025-05-02",2.77,2.78,2.64,2.77,796300.0],["2025-05-05",2.7,2.75,2.6,2.6,595300.0],["2025-05-06",2.65,2.82,2.61,2.66,769100.0],["2025-05-07",2.69,2.78,2.61,2.69,1111800.0],["2025-05-08",2.76,2.99,2.72,2.89,669300.0],["2025-05-09",2.91,2.99,2.85,2.89,501700.0],["2025-05-12",3.07,3.18,2.93,2.93,823800.0],["2025-05-13",2.97,3.25,2.9,3.21,1265500.0],["2025-05-14",3.16,3.16,2.9,2.98,760500.0],["2025-05-15",2.9,2.94,2.82,2.91,432500.0],["2025-05-16",2.92,3.0,2.82,2.91,457700.0],["2025-05-19",2.87,2.87,2.68,2.69,863600.0],["2025-05-20",2.7,2.71,2.6,2.67,463200.0],["2025-05-21",2.64,2.75,2.62,2.67,628500.0],["2025-05-22",2.63,2.69,2.6,2.68,425100.0],["2025-05-23",2.64,2.71,2.62,2.7,402700.0],["2025-05-27",2.73,2.75,2.67,2.7,447300.0],["2025-05-28",2.7,2.82,2.66,2.76,1027500.0],["2025-05-29",2.8,2.83,2.71,2.81,487200.0],["2025-05-30",2.84,3.05,2.84,2.87,882600.0],["2025-06-02",2.99,3.24,2.94,3.16,1370800.0],["2025-06-03",3.17,3.4,3.11,3.35,910100.0],["2025-06-04",3.37,3.46,3.19,3.24,911200.0],["2025-06-05",3.28,3.34,3.18,3.25,775500.0],["2025-06-06",3.32,3.45,3.24,3.25,522500.0],["2025-06-09",3.58,3.59,3.43,3.46,973100.0],["2025-06-10",3.51,3.53,3.39,3.46,761500.0],["2025-06-11",3.53,3.67,3.45,3.64,1668000.0],["2025-06-12",3.62,3.62,3.26,3.31,1355400.0],["2025-06-13",3.58,3.64,3.46,3.56,1090200.0],["2025-06-16",3.53,3.58,3.32,3.4,1125800.0],["2025-06-17",3.49,3.88,3.43,3.68,1630300.0],["2025-06-18",3.68,3.84,3.61,3.71,1077300.0],["2025-06-20",3.74,3.9,3.62,3.66,1862000.0],["2025-06-23",3.75,3.81,3.46,3.49,1892100.0],["2025-06-24",3.42,3.42,3.18,3.19,1127800.0],["2025-06-25",3.35,3.56,3.28,3.36,1312900.0],["2025-06-26",3.36,3.48,3.32,3.48,1004300.0],["2025-06-27",3.48,3.48,3.33,3.33,6931800.0],["2025-06-30",3.35,3.36,3.18,3.2,1048800.0],["2025-07-01",3.18,3.35,3.11,3.28,850700.0],["2025-07-02",3.35,3.37,3.13,3.29,1535400.0],["2025-07-03",3.29,3.32,3.23,3.25,396100.0],["2025-07-07",3.24,3.3,3.12,3.18,665000.0],["2025-07-08",3.18,3.45,3.14,3.37,803100.0],["2025-07-09",3.4,3.47,3.34,3.41,461800.0],["2025-07-10",3.38,3.43,3.3,3.38,698700.0],["2025-07-11",3.38,3.48,3.32,3.39,537100.0],["2025-07-14",3.35,3.42,3.32,3.36,610300.0],["2025-07-15",3.35,3.4,3.23,3.23,522600.0],["2025-07-16",3.26,3.33,3.18,3.23,715400.0],["2025-07-17",3.24,3.36,3.21,3.31,1010300.0],["2025-07-18",3.38,3.42,3.23,3.26,1270600.0],["2025-07-21",3.27,3.38,3.26,3.33,869400.0],["2025-07-22",3.37,4.06,3.37,3.93,2355100.0],["2025-07-23",3.91,3.98,3.77,3.85,768500.0],["2025-07-24",3.83,3.87,3.7,3.86,761900.0],["2025-07-25",3.86,3.87,3.73,3.77,488500.0],["2025-07-28",3.82,4.01,3.82,3.93,785200.0],["2025-07-29",3.91,3.92,3.67,3.84,682900.0],["2025-07-30",3.81,3.84,3.66,3.71,836200.0],["2025-07-31",3.66,3.82,3.66,3.8,666300.0],["2025-08-01",3.76,3.76,3.54,3.63,802000.0],["2025-08-04",3.6,3.73,3.6,3.68,385900.0],["2025-08-05",3.67,3.82,3.67,3.8,526100.0],["2025-08-06",3.8,3.86,3.71,3.76,451300.0],["2025-08-07",3.69,4.02,3.45,3.45,1309800.0],["2025-08-08",3.47,3.61,3.41,3.56,637200.0],["2025-08-11",3.61,3.64,3.48,3.52,431800.0],["2025-08-12",3.58,3.74,3.52,3.73,583500.0],["2025-08-13",3.71,3.98,3.71,3.87,946400.0],["2025-08-14",3.87,3.97,3.83,3.95,524000.0],["2025-08-15",4.06,4.13,3.94,4.13,1216700.0],["2025-08-18",4.16,4.18,3.87,4.01,916400.0],["2025-08-19",4.02,4.08,3.76,3.78,617300.0],["2025-08-20",3.8,3.84,3.72,3.83,373200.0],["2025-08-21",3.83,4.0,3.76,3.97,437900.0],["2025-08-22",3.99,4.19,3.98,4.13,462200.0],["2025-08-25",4.11,4.22,4.09,4.14,372400.0],["2025-08-26",4.1,4.13,3.96,3.99,347900.0],["2025-08-27",4.0,4.1,3.96,4.07,346700.0],["2025-08-28",4.1,4.1,3.93,4.07,383600.0],["2025-08-29",4.06,4.12,4.03,4.07,333600.0],["2025-09-02",4.07,4.21,4.0,4.17,341800.0],["2025-09-03",4.12,4.19,3.92,3.93,511600.0],["2025-09-04",3.94,3.99,3.86,3.99,248100.0],["2025-09-05",3.93,4.01,3.8,3.84,230700.0],["2025-09-08",3.87,3.88,3.72,3.73,312400.0],["2025-09-09",3.75,3.99,3.75,3.83,584700.0],["2025-09-10",3.87,3.99,3.83,3.97,292100.0],["2025-09-11",3.92,3.99,3.87,3.98,237400.0],["2025-09-12",3.97,4.09,3.92,3.96,370900.0],["2025-09-15",3.99,4.07,3.91,4.05,251600.0],["2025-09-16",4.02,4.46,3.98,4.38,879000.0],["2025-09-17",4.35,4.49,4.3,4.4,571500.0],["2025-09-18",4.45,4.49,4.27,4.48,523700.0],["2025-09-19",4.44,4.49,4.35,4.47,575200.0],["2025-09-22",4.43,4.45,4.19,4.43,497500.0],["2025-09-23",4.44,4.74,4.4,4.63,673100.0],["2025-09-24",4.74,4.83,4.73,4.8,543600.0],["2025-09-25",5.38,6.22,5.17,5.84,14034100.0],["2025-09-26",6.55,6.55,5.94,6.07,7478400.0],["2025-09-29",6.0,6.1,5.2,5.49,3436600.0],["2025-09-30",5.4,5.44,5.2,5.25,1613300.0],["2025-10-01",5.13,5.3,5.04,5.23,1507900.0],["2025-10-02",5.22,5.27,4.81,4.85,2486600.0],["2025-10-03",4.92,5.06,4.82,5.02,1947200.0],["2025-10-06",5.19,5.24,4.96,5.1,1874800.0],["2025-10-07",5.05,5.12,4.86,5.1,1421300.0],["2025-10-08",5.14,5.28,5.04,5.17,1713000.0],["2025-10-09",5.19,5.44,5.07,5.2,1318900.0],["2025-10-10",5.1,5.15,4.64,4.7,2320000.0],["2025-10-13",4.76,4.8,4.54,4.6,2272400.0],["2025-10-14",4.42,4.55,4.26,4.38,1579200.0],["2025-10-15",4.5,4.74,4.35,4.65,2683600.0],["2025-10-16",4.72,4.8,4.54,4.61,1514100.0],["2025-10-17",4.55,4.58,4.14,4.2,2062900.0],["2025-10-20",4.2,4.33,4.17,4.23,906500.0],["2025-10-21",4.21,4.28,4.13,4.21,668800.0],["2025-10-22",4.27,4.45,4.22,4.39,1002900.0],["2025-10-23",4.62,4.76,4.57,4.75,927500.0],["2025-10-24",4.81,4.88,4.67,4.76,786100.0],["2025-10-27",4.69,4.74,4.52,4.54,881800.0],["2025-10-28",4.55,4.55,4.25,4.33,1073300.0],["2025-10-29",4.62,4.62,4.36,4.42,1347400.0],["2025-10-30",4.41,4.5,4.28,4.43,695900.0],["2025-10-31",4.51,4.65,4.37,4.54,787300.0],["2025-11-03",4.5,4.72,4.44,4.68,620300.0],["2025-11-04",4.52,4.6,4.39,4.5,779500.0],["2025-11-05",4.52,4.66,4.5,4.57,1045500.0],["2025-11-06",4.52,5.2,4.5,4.9,2502200.0],["2025-11-07",4.9,5.43,4.87,5.36,2760600.0],["2025-11-10",5.43,5.72,5.16,5.69,2264200.0],["2025-11-11",5.72,5.9,5.64,5.86,1267800.0],["2025-11-12",5.78,5.86,5.65,5.78,1020900.0],["2025-11-13",5.79,5.89,5.55,5.63,896200.0],["2025-11-14",5.56,5.79,5.4,5.77,1053100.0],["2025-11-17",5.65,5.65,5.26,5.29,789100.0],["2025-11-18",5.26,5.58,5.21,5.5,786500.0],["2025-11-19",5.31,5.31,5.17,5.3,544200.0],["2025-11-20",5.33,5.6,5.26,5.29,838100.0],["2025-11-21",5.22,5.4,5.03,5.32,714600.0],["2025-11-24",5.33,5.44,5.21,5.43,647800.0],["2025-11-25",5.4,5.4,5.17,5.24,489500.0],["2025-11-26",5.23,5.4,5.21,5.3,708800.0],["2025-11-28",5.33,5.57,5.29,5.5,340300.0],["2025-12-01",5.46,5.91,5.42,5.79,1022200.0],["2025-12-02",5.8,5.8,5.63,5.64,690600.0],["2025-12-03",5.71,5.86,5.68,5.79,576500.0],["2025-12-04",5.72,5.9,5.66,5.67,715500.0],["2025-12-05",5.66,5.76,5.55,5.56,665200.0],["2025-12-08",5.49,5.51,5.17,5.22,768000.0],["2025-12-09",5.23,5.38,5.2,5.36,571500.0],["2025-12-10",5.35,5.36,5.13,5.2,674400.0],["2025-12-11",5.12,5.16,4.97,5.03,628000.0],["2025-12-12",5.07,5.07,4.83,4.85,600000.0],["2025-12-15",4.88,4.9,4.65,4.71,754700.0],["2025-12-16",4.61,4.66,4.53,4.59,642100.0],["2025-12-17",4.67,4.71,4.59,4.69,378800.0],["2025-12-18",4.7,4.7,4.56,4.59,477300.0],["2025-12-19",4.63,4.77,4.63,4.75,696300.0],["2025-12-22",4.81,4.95,4.77,4.79,419900.0],["2025-12-23",4.81,4.86,4.71,4.81,454100.0],["2025-12-24",4.81,4.82,4.66,4.71,276000.0],["2025-12-26",4.69,4.69,4.51,4.56,631500.0],["2025-12-29",4.58,4.68,4.52,4.64,698000.0],["2025-12-30",4.65,4.72,4.58,4.63,655300.0],["2025-12-31",4.61,4.65,4.47,4.57,646200.0],["2026-01-02",4.58,4.66,4.51,4.63,622000.0],["2026-01-05",4.48,4.65,4.35,4.5,1049700.0],["2026-01-06",4.52,4.58,4.42,4.55,508200.0],["2026-01-07",4.51,4.52,4.36,4.38,754100.0],["2026-01-08",4.42,4.65,4.42,4.58,890400.0],["2026-01-09",4.6,4.62,4.51,4.59,493300.0],["2026-01-12",4.57,4.77,4.51,4.66,493300.0],["2026-01-13",4.74,4.92,4.73,4.83,538300.0],["2026-01-14",4.9,5.13,4.88,4.97,781500.0],["2026-01-15",4.87,4.87,4.72,4.8,654500.0],["2026-01-16",4.85,4.86,4.74,4.78,531100.0],["2026-01-20",4.74,4.85,4.65,4.65,635700.0],["2026-01-21",4.79,4.95,4.7,4.77,547700.0],["2026-01-22",4.76,4.82,4.57,4.62,465800.0],["2026-01-23",4.7,4.82,4.67,4.71,512800.0],["2026-01-26",4.76,4.76,4.59,4.66,370400.0],["2026-01-27",4.67,4.8,4.65,4.78,339600.0],["2026-01-28",4.82,4.9,4.73,4.83,579900.0],["2026-01-29",4.96,5.14,4.88,5.03,798100.0],["2026-01-30",4.96,5.14,4.89,5.02,912500.0],["2026-02-02",4.81,4.89,4.75,4.78,477800.0],["2026-02-03",4.81,5.03,4.74,4.97,832600.0],["2026-02-04",5.01,5.08,4.9,5.01,790100.0],["2026-02-05",4.98,4.99,4.71,4.85,684400.0],["2026-02-06",4.9,5.19,4.9,5.18,541400.0],["2026-02-09",5.18,5.33,5.15,5.3,369700.0],["2026-02-10",5.32,5.43,5.16,5.39,384600.0],["2026-02-11",5.45,5.75,5.45,5.63,750300.0],["2026-02-12",5.63,5.64,5.18,5.3,574700.0],["2026-02-13",5.27,5.48,5.21,5.42,358400.0],["2026-02-17",5.4,5.42,5.1,5.17,430400.0],["2026-02-18",5.29,5.37,5.23,5.37,522800.0],["2026-02-19",5.44,5.67,5.44,5.63,715800.0],["2026-02-20",5.62,5.73,5.53,5.71,504000.0],["2026-02-23",5.74,5.91,5.49,5.54,863200.0],["2026-02-24",5.53,5.6,5.29,5.46,695200.0],["2026-02-25",5.45,5.5,5.22,5.49,589500.0],["2026-02-26",5.35,5.6,5.33,5.5,411000.0],["2026-02-27",5.61,5.83,5.52,5.74,599400.0],["2026-03-02",6.0,6.05,5.71,5.91,1502100.0],["2026-03-03",6.03,6.12,5.73,5.83,1367400.0],["2026-03-04",5.77,6.12,5.66,6.04,967800.0],["2026-03-05",6.04,6.09,5.9,6.0,684200.0],["2026-03-06",6.12,6.26,6.05,6.1,811400.0],["2026-03-09",6.5,6.5,5.84,5.9,1448500.0],["2026-03-10",5.42,5.65,5.1,5.11,1759200.0],["2026-03-11",5.13,5.67,5.13,5.57,2134200.0],["2026-03-12",5.69,6.06,5.62,6.06,2173700.0],["2026-03-13",5.97,6.79,5.89,6.54,2896100.0],["2026-03-16",6.4,6.67,6.15,6.28,2333500.0],["2026-03-17",6.37,6.45,6.16,6.18,1267300.0],["2026-03-18",6.16,6.32,6.02,6.3,1046400.0],["2026-03-19",6.36,6.59,6.31,6.32,1256100.0],["2026-03-20",6.37,6.72,6.34,6.52,1200200.0],["2026-03-23",6.17,6.47,6.1,6.29,1549300.0],["2026-03-24",6.33,6.59,6.28,6.59,1267000.0],["2026-03-25",6.4,6.58,6.19,6.52,1119700.0],["2026-03-26",6.62,6.78,6.58,6.63,938000.0],["2026-03-27",6.63,6.7,6.52,6.56,791700.0],["2026-03-30",6.64,6.69,6.26,6.41,1008600.0],["2026-03-31",6.41,6.66,6.08,6.24,1750600.0],["2026-04-01",5.99,6.11,5.86,5.87,1495800.0],["2026-04-02",6.13,6.22,5.9,5.98,1003100.0],["2026-04-06",5.99,6.22,5.95,6.19,681300.0],["2026-04-07",6.21,6.36,6.12,6.22,816700.0],["2026-04-08",5.68,5.89,5.51,5.88,1035600.0],["2026-04-09",5.92,5.93,5.64,5.81,983700.0],["2026-04-10",5.77,6.15,5.77,6.09,886800.0],["2026-04-13",6.25,6.35,5.88,5.88,956200.0],["2026-04-14",5.8,5.8,5.5,5.5,918000.0],["2026-04-15",5.48,5.58,5.43,5.5,666500.0],["2026-04-16",5.53,5.6,5.46,5.49,494400.0],["2026-04-17",5.3,5.34,5.06,5.29,1044700.0],["2026-04-20",5.39,5.48,5.28,5.35,494600.0],["2026-04-21",5.39,5.55,5.37,5.53,1440300.0],["2026-04-22",5.53,5.72,5.52,5.71,543000.0],["2026-04-23",5.77,5.91,5.73,5.89,577100.0],["2026-04-24",5.88,5.88,5.71,5.84,446800.0],["2026-04-27",5.92,6.04,5.9,6.0,507400.0],["2026-04-28",6.09,6.24,6.09,6.16,458100.0],["2026-04-29",6.29,6.42,6.15,6.4,606100.0],["2026-04-30",6.25,6.47,6.17,6.4,556600.0],["2026-05-01",6.36,6.36,6.06,6.21,639000.0],["2026-05-04",6.28,6.41,6.15,6.32,621100.0],["2026-05-05",6.26,6.33,6.1,6.26,567800.0],["2026-05-06",5.86,5.88,5.53,5.54,811300.0],["2026-05-07",5.41,5.49,5.2,5.44,966700.0],["2026-05-08",5.4,5.41,5.22,5.29,722100.0],["2026-05-11",5.45,5.59,5.41,5.48,909800.0],["2026-05-12",4.96,5.38,4.9,5.27,1434400.0],["2026-05-13",5.26,5.26,5.03,5.1,1075400.0],["2026-05-14",5.02,5.15,4.98,5.1,724800.0],["2026-05-15",5.18,5.31,5.15,5.23,550700.0],["2026-05-18",5.15,5.32,5.06,5.25,539600.0],["2026-05-19",5.32,5.32,5.18,5.19,596900.0],["2026-05-20",5.2,5.36,5.13,5.18,613300.0],["2026-05-21",5.29,5.29,4.99,5.05,819900.0],["2026-05-22",4.99,5.07,4.94,5.01,380400.0],["2026-05-26",4.92,4.96,4.66,4.75,903000.0],["2026-05-27",4.61,4.69,4.51,4.55,622600.0],["2026-05-28",4.63,4.73,4.56,4.68,665300.0],["2026-05-29",4.64,4.68,4.6,4.63,491500.0],["2026-06-01",4.8,4.94,4.71,4.77,883700.0],["2026-06-02",4.77,4.84,4.71,4.76,534500.0],["2026-06-03",4.84,4.89,4.66,4.69,588200.0],["2026-06-04",4.64,4.72,4.62,4.64,452000.0],["2026-06-05",4.61,4.63,4.37,4.37,1044700.0],["2026-06-08",4.44,4.55,4.44,4.55,892200.0],["2026-06-09",4.48,4.5,4.36,4.42,771000.0],["2026-06-10",4.5,4.63,4.5,4.57,413500.0],["2026-06-11",4.62,4.66,4.34,4.38,531400.0],["2026-06-12",4.3,4.47,4.3,4.34,556000.0],["2026-06-15",4.11,4.2,4.08,4.12,741900.0],["2026-06-16",4.03,4.1,4.02,4.08,626500.0],["2026-06-17",4.08,4.18,4.04,4.07,894000.0],["2026-06-18",4.05,4.13,3.95,4.13,645200.0],["2026-06-22",4.1,4.14,3.94,4.04,1001300.0],["2026-06-23",4.04,4.08,3.91,3.93,825600.0],["2026-06-24",4.12,4.13,3.86,3.97,1312800.0],["2026-06-25",3.94,4.07,3.89,3.98,1038900.0],["2026-06-26",3.94,3.97,3.89,3.94,5272800.0],["2026-06-29",3.95,4.07,3.92,4.03,705200.0],["2026-06-30",4.05,4.12,3.97,3.98,788000.0],["2026-07-01",3.97,4.05,3.95,3.96,599100.0],["2026-07-02",3.96,4.05,3.96,4.0,423300.0],["2026-07-06",4.0,4.04,3.86,3.86,604500.0],["2026-07-07",3.9,4.0,3.87,3.98,980500.0],["2026-07-08",4.04,4.15,4.02,4.05,747400.0],["2026-07-09",4.03,4.09,3.99,4.07,519900.0],["2026-07-10",4.04,4.08,3.91,3.94,602100.0],["2026-07-13",4.03,4.21,4.02,4.13,609700.0],["2026-07-14",4.17,4.23,4.08,4.13,562700.0],["2026-07-15",4.11,4.15,3.95,4.0,501500.0],["2026-07-16",4.01,4.07,3.97,3.97,473700.0],["2026-07-17",4.05,4.08,3.91,3.94,540000.0],["2026-07-20",3.89,3.99,3.84,3.93,546200.0],["2026-07-21",3.99,4.12,3.95,4.03,939800.0],["2026-07-22",4.08,4.19,4.06,4.1,526200.0],["2026-07-23",4.19,4.2,4.07,4.13,859100.0],["2026-07-24",4.12,4.13,3.94,3.94,566700.0],["2026-07-27",3.76,3.85,3.69,3.75,617200.0],["2026-07-28",3.81,3.81,3.65,3.67,746700.0],["2026-07-29",3.76,3.82,3.75,3.82,475700.0],["2026-07-30",3.8,3.85,3.74,3.75,430800.0],["2026-07-31",3.77,3.93,3.69,3.91,389900.0],["2026-08-03",3.82,4.07,3.78,4.01,720000.0],["2026-08-04",3.95,4.09,3.91,3.98,616200.0],["2026-08-05",3.96,3.99,3.82,3.88,524300.0],["2026-08-06",3.92,4.13,3.88,4.08,773400.0],["2026-08-07",4.06,4.15,4.01,4.03,278500.0],["2026-08-10",4.09,4.21,4.05,4.16,289200.0],["2026-08-11",4.4,4.56,4.27,4.51,1282100.0],["2026-08-12",4.45,4.54,4.35,4.39,631386.0],["2026-08-13",4.72,5.075,4.64,4.83,5467889.282733],["2026-08-14",4.94,4.98,4.545,4.78,2135849.257965],["2026-08-17",4.86,4.935,4.795,4.82,944426.303325],["2026-08-18",4.91,4.9362,4.79,4.82,624623.164969]]}