{"t":"AVAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-09-23",7.2114,7.3502,7.206,7.2541,24245800.0],["2014-09-24",7.2755,7.3289,7.2434,7.2915,2734300.0],["2014-09-25",7.3396,7.3983,7.2915,7.3235,4225700.0],["2014-09-26",7.3983,7.4357,7.3182,7.3609,4736300.0],["2014-09-29",7.3182,7.3342,7.2648,7.2861,1303900.0],["2014-09-30",7.2701,7.377,7.222,7.2381,1804900.0],["2014-10-01",7.2633,7.2901,7.215,7.2472,1008700.0],["2014-10-02",7.2257,7.3115,7.215,7.2525,315300.0],["2014-10-03",7.4134,7.4134,7.2686,7.2847,287400.0],["2014-10-06",7.2793,7.3705,7.2633,7.2901,281200.0],["2014-10-07",7.2633,7.3383,7.2472,7.2954,267900.0],["2014-10-08",7.3437,7.3437,7.1936,7.2633,237900.0],["2014-10-09",7.2686,7.274,7.1614,7.2097,199300.0],["2014-10-10",7.1668,7.2043,7.1132,7.1721,205900.0],["2014-10-13",7.1989,7.1989,6.9952,7.0113,104800.0],["2014-10-14",7.0757,7.1775,6.9577,6.9684,741800.0],["2014-10-15",6.9684,7.0596,6.7648,6.7969,654200.0],["2014-10-16",6.7808,6.8291,6.6254,6.7808,1152300.0],["2014-10-17",6.7219,6.9309,6.7219,6.8344,538900.0],["2014-10-20",6.7808,6.888,6.7701,6.8291,361800.0],["2014-10-21",6.7272,6.8934,6.7272,6.8827,470400.0],["2014-10-22",6.8076,6.9256,6.8076,6.9041,345800.0],["2014-10-23",6.888,7.0435,6.888,6.9792,345600.0],["2014-10-24",6.9631,7.0381,6.9363,6.9738,356700.0],["2014-10-27",6.9684,7.0381,6.888,7.0274,623000.0],["2014-10-28",7.0489,7.1507,7.0221,7.1025,123300.0],["2014-10-29",7.1346,7.2257,7.0917,7.1775,319800.0],["2014-10-30",7.2033,7.2356,7.1549,7.2248,61500.0],["2014-10-31",7.2625,7.2786,7.1495,7.2517,370300.0],["2014-11-03",7.2464,7.2571,7.1172,7.2195,197100.0],["2014-11-04",7.241,7.3109,7.2195,7.2894,314100.0],["2014-11-05",7.3163,7.3163,7.1979,7.2517,692000.0],["2014-11-06",7.2571,7.2571,7.1011,7.1549,1043400.0],["2014-11-07",7.1872,7.2248,7.1388,7.2033,70900.0],["2014-11-10",7.2464,7.3163,7.1603,7.2517,618100.0],["2014-11-11",7.2786,7.2786,7.1764,7.2464,82500.0],["2014-11-12",7.2571,7.3378,7.2141,7.3109,269600.0],["2014-11-13",7.2948,7.2948,7.128,7.128,91800.0],["2014-11-14",7.1495,7.2625,7.1011,7.1979,110200.0],["2014-11-17",7.1979,7.354,7.1226,7.2087,102400.0],["2014-11-18",7.2464,7.2571,7.1549,7.171,167100.0],["2014-11-19",7.1549,7.241,7.1431,7.1872,215800.0],["2014-11-20",7.1603,7.2517,7.0527,7.0688,655400.0],["2014-11-21",7.171,7.2302,7.0231,7.0742,662900.0],["2014-11-24",7.1119,7.1119,6.9343,7.0365,214400.0],["2014-11-25",7.0943,7.0997,6.9,6.9431,534300.0],["2014-11-26",6.9377,7.0619,6.9215,7.0187,663200.0],["2014-11-28",7.0457,7.0457,6.684,6.7056,392300.0],["2014-12-01",6.7272,6.8622,6.4572,6.5544,1881100.0],["2014-12-02",6.5436,6.549,6.3061,6.4086,449000.0],["2014-12-03",6.3763,6.5274,6.3601,6.4464,2938400.0],["2014-12-04",6.576,6.576,6.3439,6.468,467300.0],["2014-12-05",6.4788,6.4869,6.2845,6.3817,1942100.0],["2014-12-08",6.4086,6.5814,6.3493,6.3817,128400.0],["2014-12-09",6.3924,6.3924,6.1765,6.1981,444200.0],["2014-12-10",6.2251,6.2251,5.8255,5.8255,313500.0],["2014-12-11",5.6744,5.8633,5.6258,5.6474,577000.0],["2014-12-12",5.6528,5.7014,5.3234,5.3828,661100.0],["2014-12-15",5.4314,5.4692,4.9671,5.1075,801900.0],["2014-12-16",5.0643,5.3234,4.9131,5.1993,921300.0],["2014-12-17",5.1885,5.534,5.1615,5.4476,1103500.0],["2014-12-18",5.5556,5.8094,5.5286,5.6852,1177700.0],["2014-12-19",5.7392,5.8417,5.6366,5.7824,707000.0],["2014-12-22",5.7338,5.9227,5.7014,5.8741,1407700.0],["2014-12-23",5.8795,5.9281,5.804,5.8795,1108600.0],["2014-12-24",6.0415,6.0415,5.8255,5.9443,671800.0],["2014-12-26",5.9065,5.9281,5.8255,5.8255,97800.0],["2014-12-29",5.8201,5.8635,5.6467,5.7172,205000.0],["2014-12-30",5.6576,5.7822,5.6413,5.6955,104100.0],["2014-12-31",5.7822,5.7822,5.5817,5.6305,57800.0],["2015-01-02",5.6901,5.6901,5.4408,5.5817,235300.0],["2015-01-05",5.5763,5.5925,5.3378,5.3758,203500.0],["2015-01-06",5.4029,5.4462,5.3216,5.3703,1631400.0],["2015-01-07",5.3758,5.4462,5.3162,5.4029,843900.0],["2015-01-08",5.4137,5.5058,5.3812,5.4462,132700.0],["2015-01-09",5.4571,5.5925,5.4083,5.5709,676600.0],["2015-01-12",5.5925,5.7443,5.5275,5.6088,680700.0],["2015-01-13",5.6142,5.663,5.5058,5.6359,421300.0],["2015-01-14",5.5979,5.6576,5.5167,5.6576,454500.0],["2015-01-15",5.7443,5.7714,5.6467,5.663,2293600.0],["2015-01-16",5.5925,5.728,5.5925,5.6792,141300.0],["2015-01-20",5.625,5.6792,5.4787,5.5383,419400.0],["2015-01-21",5.56,5.6196,5.5058,5.5654,458800.0],["2015-01-22",5.6196,5.7334,5.5708,5.6521,404800.0],["2015-01-23",5.6467,5.7063,5.625,5.6738,491300.0],["2015-01-26",5.7117,5.7334,5.6521,5.7009,841100.0],["2015-01-27",5.625,5.7659,5.625,5.7334,803600.0],["2015-01-28",5.7389,5.7933,5.6681,5.6953,1514500.0],["2015-01-29",5.7443,5.7552,5.5757,5.6681,1721000.0],["2015-01-30",5.6138,5.6899,5.5648,5.6192,394600.0],["2015-02-02",5.6137,5.7117,5.6137,5.6301,1705200.0],["2015-02-03",5.6301,5.8477,5.6246,5.815,1145100.0],["2015-02-04",5.7606,5.8041,5.7117,5.7443,461600.0],["2015-02-05",5.7334,5.8096,5.7062,5.7606,402700.0],["2015-02-06",5.7389,5.7497,5.6845,5.7389,145000.0],["2015-02-09",5.7008,5.7715,5.679,5.7062,460000.0],["2015-02-10",5.7661,5.7661,5.6573,5.6899,61700.0],["2015-02-11",5.6518,5.6736,5.5262,5.543,137500.0],["2015-02-12",5.543,5.5866,5.4995,5.5322,376000.0],["2015-02-13",5.5594,5.592,5.4778,5.543,205900.0],["2015-02-17",5.5539,5.6192,5.5322,5.5485,132200.0],["2015-02-18",5.5322,5.5974,5.5158,5.5866,96100.0],["2015-02-19",5.5866,5.6083,5.4886,5.4995,78100.0],["2015-02-20",5.5104,5.5594,5.4723,5.5158,84500.0],["2015-02-23",5.4941,5.4941,5.3309,5.3907,116600.0],["2015-02-24",5.3907,5.4397,5.3467,5.3853,2527000.0],["2015-02-25",5.4459,5.4459,5.2547,5.3257,342700.0],["2015-02-26",5.3094,5.3585,5.2766,5.3476,47300.0],["2015-02-27",5.3367,5.3749,5.3094,5.3203,230300.0],["2015-03-02",5.3148,5.364,5.2547,5.3148,149500.0],["2015-03-03",5.282,5.4066,4.998,5.0362,409400.0],["2015-03-04",5.0199,5.2274,4.9051,5.1892,93500.0],["2015-03-05",5.1728,5.2493,5.1018,5.1127,166200.0],["2015-03-06",5.0799,5.1837,4.8615,4.8669,269200.0],["2015-03-09",4.8942,4.9598,4.8396,4.8396,81800.0],["2015-03-10",4.8232,4.8396,4.7686,4.8014,97900.0],["2015-03-11",4.7686,4.785,4.714,4.7522,588700.0],["2015-03-12",4.7631,4.8833,4.6976,4.8505,485600.0],["2015-03-13",4.8123,4.8123,4.6156,4.643,659000.0],["2015-03-16",4.6539,4.8232,4.6539,4.7522,692500.0],["2015-03-17",4.7577,4.7741,4.6703,4.7249,765400.0],["2015-03-18",4.6976,4.8123,4.6539,4.785,687300.0],["2015-03-19",4.785,4.8232,4.6757,4.6976,287400.0],["2015-03-20",4.7358,4.85,4.714,4.8287,5655000.0],["2015-03-23",4.8724,4.8942,4.8068,4.8123,74300.0],["2015-03-24",4.8014,4.9707,4.8014,4.9543,980200.0],["2015-03-25",4.9215,5.0122,4.8833,4.9325,261900.0],["2015-03-26",4.8888,5.0362,4.8451,4.9816,541500.0],["2015-03-27",4.9652,4.9652,4.9161,4.9434,202400.0],["2015-03-30",4.9434,4.9707,4.9106,4.9379,377400.0],["2015-03-31",4.8614,4.9434,4.8123,4.8997,286400.0],["2015-04-01",4.9106,5.069,4.9106,5.0636,461800.0],["2015-04-02",5.0472,5.1455,5.0253,5.0909,102000.0],["2015-04-06",5.0745,5.1919,5.0745,5.1455,269700.0],["2015-04-07",5.0963,5.1619,5.0799,5.0854,206800.0],["2015-04-08",5.0472,5.1837,5.0253,5.1127,431100.0],["2015-04-09",5.1291,5.222,5.1127,5.1127,127700.0],["2015-04-10",5.1291,5.1837,5.069,5.1291,224700.0],["2015-04-13",5.151,5.151,5.0362,5.0799,183200.0],["2015-04-14",5.0854,5.1236,5.0308,5.0909,285700.0],["2015-04-15",5.1728,5.1892,5.0417,5.1619,206600.0],["2015-04-16",5.1619,5.2493,5.0854,5.1892,254600.0],["2015-04-17",5.1728,5.2875,5.0526,5.1127,417700.0],["2015-04-20",5.1073,5.1236,4.9925,5.0035,145300.0],["2015-04-21",4.9816,5.0472,4.9488,5.0199,165300.0],["2015-04-22",5.151,5.222,5.0417,5.1837,878900.0],["2015-04-23",5.1783,5.2438,5.1073,5.2165,179200.0],["2015-04-24",5.2274,5.3476,5.1673,5.293,250400.0],["2015-04-27",5.3039,5.4295,5.2602,5.4186,621100.0],["2015-04-28",5.4175,5.5491,5.2695,5.5107,482200.0],["2015-04-29",5.4394,5.5875,5.4394,5.5656,194300.0],["2015-04-30",5.5436,5.571,5.4175,5.5491,152100.0],["2015-05-01",5.5601,5.5656,5.4285,5.4943,54300.0],["2015-05-04",5.4888,5.5491,5.4449,5.4833,114300.0],["2015-05-05",5.4888,5.6314,5.4888,5.6149,714800.0],["2015-05-06",5.6368,5.8096,5.6368,5.741,309000.0],["2015-05-07",5.8068,5.8068,5.6149,5.6643,316400.0],["2015-05-08",5.7246,5.7246,5.6423,5.6807,78600.0],["2015-05-11",5.6259,5.6752,5.6259,5.6478,438600.0],["2015-05-12",5.6149,5.7026,5.5436,5.6533,209400.0],["2015-05-13",5.6752,5.6752,5.6314,5.6478,275300.0],["2015-05-14",5.6341,5.6917,5.6259,5.6807,316100.0],["2015-05-15",5.6917,5.6917,5.6204,5.6588,430000.0],["2015-05-18",5.6972,5.6972,5.6368,5.6697,212800.0],["2015-05-19",5.6368,5.6697,5.6314,5.6478,1737600.0],["2015-05-20",5.6752,5.6862,5.6368,5.6643,763100.0],["2015-05-21",5.7026,5.7026,5.6423,5.6588,250000.0],["2015-05-22",5.6039,5.6697,5.6039,5.6478,833100.0],["2015-05-26",5.6807,5.6807,5.5217,5.5491,2101200.0],["2015-05-27",5.581,5.581,5.4214,5.4654,240200.0],["2015-05-28",5.4654,5.4985,5.3884,5.4324,243400.0],["2015-05-29",5.4434,5.592,5.3939,5.537,677900.0],["2015-06-01",5.581,5.581,5.4434,5.4544,304100.0],["2015-06-02",5.4599,5.504,5.4049,5.4709,317500.0],["2015-06-03",5.4654,5.4875,5.4214,5.4434,125500.0],["2015-06-04",5.4379,5.4379,5.3003,5.3058,233200.0],["2015-06-05",5.2838,5.2849,5.2178,5.2288,132300.0],["2015-06-08",5.2288,5.2728,5.2068,5.2343,63400.0],["2015-06-09",5.2398,5.3554,5.2398,5.3499,155100.0],["2015-06-10",5.3829,5.4104,5.3499,5.4049,206200.0],["2015-06-11",5.4214,5.4214,5.2866,5.3554,284400.0],["2015-06-12",5.3223,5.3774,5.3113,5.3719,379600.0],["2015-06-15",5.4269,5.5095,5.3884,5.4379,149600.0],["2015-06-16",5.4379,5.5161,5.3554,5.3774,259600.0],["2015-06-17",5.3774,5.4049,5.3278,5.3829,345000.0],["2015-06-18",5.4324,5.493,5.4049,5.4269,635300.0],["2015-06-19",5.4049,5.4379,5.3334,5.3499,707900.0],["2015-06-22",5.3939,5.4765,5.3554,5.4324,761200.0],["2015-06-23",5.4104,5.4544,5.3994,5.4269,629600.0],["2015-06-24",5.4214,5.4654,5.4049,5.4434,670500.0],["2015-06-25",5.4434,5.4599,5.3994,5.4214,246200.0],["2015-06-26",5.4203,5.4203,5.354,5.4037,332900.0],["2015-06-29",5.354,5.4203,5.3374,5.3816,238700.0],["2015-06-30",5.3927,5.4258,5.3816,5.4093,767600.0],["2015-07-01",5.4037,5.4838,5.3595,5.3872,1308700.0],["2015-07-02",5.3982,5.4093,5.3098,5.3098,355300.0],["2015-07-06",5.2822,5.2822,5.1275,5.133,211500.0],["2015-07-07",5.1219,5.1551,5.0446,5.144,553900.0],["2015-07-08",5.1219,5.1606,5.0335,5.1551,273000.0],["2015-07-09",5.1827,5.2104,5.1275,5.1883,111600.0],["2015-07-10",5.2104,5.249,5.1606,5.2269,223500.0],["2015-07-13",5.238,5.2822,5.2048,5.2767,227400.0],["2015-07-14",5.2822,5.3043,5.2546,5.2767,609000.0],["2015-07-15",5.2767,5.2822,5.1938,5.2159,299100.0],["2015-07-16",5.2325,5.2435,5.144,5.1606,266700.0],["2015-07-17",5.1606,5.1606,5.0114,5.028,308800.0],["2015-07-20",5.0391,5.0391,4.8733,4.8733,132600.0],["2015-07-21",4.9065,5.0114,4.9065,4.9507,379800.0],["2015-07-22",4.923,4.9396,4.8844,4.8899,150500.0],["2015-07-23",4.8954,4.9175,4.7739,4.796,379100.0],["2015-07-24",4.7849,4.8015,4.7241,4.7518,568900.0],["2015-07-27",4.7131,4.8346,4.702,4.7241,282700.0],["2015-07-28",4.7518,4.76,4.6689,4.7186,271100.0],["2015-07-29",4.7508,4.8007,4.7119,4.8007,204400.0],["2015-07-30",4.7619,4.8118,4.7397,4.773,196500.0],["2015-07-31",4.7841,4.8229,4.7508,4.8007,209700.0],["2015-08-03",4.7841,4.7841,4.6342,4.6731,140400.0],["2015-08-04",4.6731,4.7452,4.637,4.6509,153200.0],["2015-08-05",4.6731,4.7619,4.5621,4.5898,259100.0],["2015-08-06",4.6009,4.6897,4.5787,4.6176,258200.0],["2015-08-07",4.5954,4.6398,4.501,4.5343,68700.0],["2015-08-10",4.5399,4.6731,4.5232,4.662,191700.0],["2015-08-11",4.6453,4.6731,4.5232,4.551,720700.0],["2015-08-12",4.5454,4.5954,4.5232,4.5843,188600.0],["2015-08-13",4.5787,4.5843,4.4289,4.4955,204800.0],["2015-08-14",4.4733,4.5676,4.3123,4.3456,611600.0],["2015-08-17",4.3567,4.4011,4.2901,4.3179,74400.0],["2015-08-18",4.3068,4.4067,4.2463,4.39,182400.0],["2015-08-19",4.3845,4.3845,4.2013,4.2402,112700.0],["2015-08-20",4.1791,4.2291,4.1236,4.1736,139200.0],["2015-08-21",4.168,4.168,3.9738,3.9738,206000.0],["2015-08-24",3.8184,3.8461,3.6019,3.6019,340600.0],["2015-08-25",3.7684,3.8073,3.5964,3.5964,228200.0],["2015-08-26",3.6408,3.7074,3.5908,3.6907,181900.0],["2015-08-27",3.7343,4.1138,3.712,4.1138,621100.0],["2015-08-28",4.0915,4.2199,4.0301,4.1418,411100.0],["2015-08-31",4.0971,4.3204,4.0776,4.298,218200.0],["2015-09-01",4.2087,4.2366,4.1027,4.1362,249600.0],["2015-09-02",4.1697,4.1808,4.0524,4.1027,121800.0],["2015-09-03",4.1083,4.2422,4.1083,4.2143,70100.0],["2015-09-04",4.1697,4.2311,4.1585,4.2255,159800.0],["2015-09-08",4.2367,4.259,4.1976,4.2422,71800.0],["2015-09-09",4.259,4.2869,4.1752,4.1976,101200.0],["2015-09-10",4.1976,4.4376,4.1976,4.4376,257900.0],["2015-09-11",4.3985,4.4655,4.3929,4.4097,89100.0],["2015-09-14",4.4097,4.4599,4.3706,4.4432,88000.0],["2015-09-15",4.4599,4.5046,4.4376,4.4934,60600.0],["2015-09-16",4.5269,4.5939,4.4934,4.5269,244500.0],["2015-09-17",4.5269,4.5325,4.4376,4.4878,328100.0],["2015-09-18",4.4376,4.4566,4.2534,4.2534,293900.0],["2015-09-21",4.2869,4.3427,4.2367,4.2422,118400.0],["2015-09-22",4.1641,4.1697,4.0636,4.1362,497700.0],["2015-09-23",4.0971,4.1641,3.9687,4.1418,357100.0],["2015-09-24",4.0915,4.2087,4.0078,4.1976,405200.0],["2015-09-25",4.2366,4.2785,4.1418,4.2087,291200.0],["2015-09-28",4.1641,4.2869,4.1585,4.2143,182400.0],["2015-09-29",4.2199,4.2701,4.125,4.2534,113700.0],["2015-09-30",4.2646,4.3036,4.2032,4.2757,65600.0],["2015-10-01",4.3315,4.3315,4.2087,4.2422,84100.0],["2015-10-02",4.2701,4.3427,4.1529,4.326,161900.0],["2015-10-05",4.4432,4.5102,4.4153,4.4767,125300.0],["2015-10-06",4.4878,4.5492,4.4655,4.5437,457400.0],["2015-10-07",4.5437,4.6609,4.5325,4.5995,235300.0],["2015-10-08",4.6106,4.633,4.5939,4.6051,339900.0],["2015-10-09",4.6051,4.7323,4.6051,4.6888,226100.0],["2015-10-12",4.6776,4.7279,4.6051,4.6776,58600.0],["2015-10-13",4.6441,4.6832,4.5548,4.566,271800.0],["2015-10-14",4.566,4.6553,4.5437,4.6497,127600.0],["2015-10-15",4.633,4.633,4.566,4.6218,108100.0],["2015-10-16",4.6385,4.6385,4.5716,4.6218,117400.0],["2015-10-19",4.5995,4.5995,4.4767,4.4934,95200.0],["2015-10-20",4.4878,4.5492,4.4599,4.5381,236400.0],["2015-10-21",4.5269,4.5716,4.4543,4.5269,175800.0],["2015-10-22",4.5492,4.6106,4.5269,4.566,170900.0],["2015-10-23",4.5325,4.633,4.5325,4.633,196800.0],["2015-10-26",4.6106,4.6441,4.566,4.6441,146400.0],["2015-10-27",4.5995,4.6218,4.5269,4.5939,270500.0],["2015-10-28",4.6274,4.6609,4.5995,4.6385,130900.0],["2015-10-29",4.5827,4.6106,4.4878,4.4934,233600.0],["2015-10-30",4.5046,4.5827,4.432,4.4711,145400.0],["2015-11-02",4.4655,4.5939,4.4655,4.5325,172500.0],["2015-11-03",4.5381,4.6609,4.5381,4.6441,223800.0],["2015-11-04",4.6497,4.6776,4.5297,4.5604,93500.0],["2015-11-05",4.5437,4.5995,4.5213,4.566,91600.0],["2015-11-06",4.5827,4.6274,4.4823,4.5157,129900.0],["2015-11-09",4.5157,4.5269,4.4209,4.4767,135900.0],["2015-11-10",4.4655,4.5102,4.4097,4.4153,70200.0],["2015-11-11",4.4376,4.4711,4.3594,4.3818,60400.0],["2015-11-12",4.3427,4.3427,4.2367,4.2422,57200.0],["2015-11-13",4.2366,4.2366,4.0804,4.1529,104600.0],["2015-11-16",4.1418,4.2311,4.139,4.2143,33300.0],["2015-11-17",4.2032,4.2311,4.0524,4.058,82700.0],["2015-11-18",4.0859,4.1138,3.9855,4.0134,62000.0],["2015-11-19",4.0134,4.0804,3.9743,4.019,219200.0],["2015-11-20",4.0245,4.0804,3.9855,4.019,149700.0],["2015-11-23",4.0078,4.0469,3.9464,4.0022,98700.0],["2015-11-24",4.019,4.125,4.019,4.0859,124600.0],["2015-11-25",4.0469,4.0524,3.9408,3.9743,554600.0],["2015-11-27",3.9687,3.991,3.9151,3.952,140400.0],["2015-11-30",3.9576,3.9576,3.8068,3.8906,228100.0],["2015-12-01",3.885,3.9855,3.7845,3.9352,130500.0],["2015-12-02",3.8236,3.9408,3.7901,3.8627,171800.0],["2015-12-03",3.8906,3.9129,3.8068,3.8403,138100.0],["2015-12-04",3.8236,3.8236,3.6394,3.645,191000.0],["2015-12-07",3.6282,3.6282,3.511,3.5222,262500.0],["2015-12-08",3.5054,3.5278,3.3547,3.4049,34800.0],["2015-12-09",3.4273,3.5724,3.4273,3.4831,123600.0],["2015-12-10",3.4887,3.5668,3.4775,3.4943,158300.0],["2015-12-11",3.4775,3.4887,3.3882,3.3882,137600.0],["2015-12-14",3.3938,3.4384,3.3826,3.3994,50500.0],["2015-12-15",3.4273,3.578,3.4273,3.5389,137300.0],["2015-12-16",3.5445,3.6896,3.5026,3.6785,210200.0],["2015-12-17",3.7231,3.7287,3.6282,3.7064,122100.0],["2015-12-18",3.6785,3.7566,3.6115,3.6338,473800.0],["2015-12-21",3.645,3.7957,3.6394,3.6561,163400.0],["2015-12-22",3.6785,3.6785,3.5551,3.578,91100.0],["2015-12-23",3.6282,3.7789,3.578,3.7789,181500.0],["2015-12-24",3.7789,3.8906,3.7594,3.8738,78000.0],["2015-12-28",3.8515,3.8515,3.7678,3.8515,40800.0],["2015-12-29",3.8812,3.9766,3.7298,3.8924,304700.0],["2015-12-30",3.87,3.9037,3.7017,3.7522,110000.0],["2015-12-31",3.7522,3.8588,3.6513,3.6569,62500.0],["2016-01-04",3.6625,3.6625,3.584,3.6401,154400.0],["2016-01-05",3.6344,3.7242,3.6064,3.7074,105200.0],["2016-01-06",3.5952,3.6064,3.483,3.5335,95100.0],["2016-01-07",3.4437,3.5279,3.4325,3.4494,87800.0],["2016-01-08",3.483,3.5694,3.4101,3.4213,67000.0],["2016-01-11",3.4494,3.4998,3.1353,3.1633,147000.0],["2016-01-12",3.2138,3.5223,3.2138,3.4886,147600.0],["2016-01-13",3.5167,3.5559,3.4157,3.4494,114900.0],["2016-01-14",3.4774,3.6232,3.4437,3.5952,85700.0],["2016-01-15",3.4998,3.5054,3.3933,3.4381,170700.0],["2016-01-19",3.4886,3.5054,3.3652,3.3989,173500.0],["2016-01-20",3.3372,3.4045,3.2699,3.3484,188200.0],["2016-01-21",3.3428,3.4662,3.326,3.4606,293400.0],["2016-01-22",3.5671,3.6457,3.5026,3.5727,76600.0],["2016-01-25",3.5279,3.5391,3.4269,3.4494,69200.0],["2016-01-26",3.4886,3.612,3.4606,3.5727,100700.0],["2016-01-27",3.5575,3.6026,3.4955,3.5857,43400.0],["2016-01-28",3.5857,3.7267,3.5857,3.6421,82000.0],["2016-01-29",3.6477,3.7041,3.5857,3.6985,63100.0],["2016-02-01",3.6477,3.659,3.5237,3.6534,70900.0],["2016-02-02",3.5688,3.5688,3.4335,3.456,77800.0],["2016-02-03",3.4899,3.6195,3.4222,3.6139,74700.0],["2016-02-04",3.6252,3.6534,3.5519,3.6421,77900.0],["2016-02-05",3.6195,3.6421,3.5801,3.6252,57300.0],["2016-02-08",3.5801,3.5801,3.5011,3.5237,91200.0],["2016-02-09",3.4955,3.535,3.4617,3.5124,125900.0],["2016-02-10",3.5068,3.5519,3.4617,3.4786,31300.0],["2016-02-11",3.4109,3.473,3.3715,3.4279,84400.0],["2016-02-12",3.4786,3.5857,3.4713,3.5857,65300.0],["2016-02-16",3.6477,3.6477,3.4673,3.5462,51000.0],["2016-02-17",3.5688,3.6703,3.5293,3.6703,73800.0],["2016-02-18",3.6703,3.7718,3.5406,3.721,172800.0],["2016-02-19",3.6872,3.721,3.6308,3.6477,239300.0],["2016-02-22",3.6759,3.7887,3.6759,3.7549,124600.0],["2016-02-23",3.7436,3.7605,3.6646,3.6928,47700.0],["2016-02-24",3.6308,3.721,3.6252,3.7154,233700.0],["2016-02-25",3.7205,3.8168,3.7205,3.7884,89000.0],["2016-02-26",3.8507,3.8564,3.7431,3.7488,75400.0],["2016-02-29",3.7714,3.8479,3.7714,3.8224,53400.0],["2016-03-01",3.8394,3.947,3.8281,3.9357,98700.0],["2016-03-02",3.9187,4.0942,3.9187,4.0942,82400.0],["2016-03-03",4.0829,4.1565,4.015,4.1169,257400.0],["2016-03-04",4.1056,4.1905,4.1056,4.1509,50100.0],["2016-03-07",4.1339,4.2754,4.1339,4.2698,68000.0],["2016-03-08",4.2754,4.2754,4.092,4.1112,58700.0],["2016-03-09",4.1452,4.1962,4.1112,4.1678,53200.0],["2016-03-10",4.1565,4.1565,4.0518,4.1565,113200.0],["2016-03-11",4.1678,4.2188,4.1509,4.2131,24400.0],["2016-03-14",4.1792,4.2245,4.1339,4.1678,104100.0],["2016-03-15",4.1056,4.1367,4.0829,4.1056,278000.0],["2016-03-16",4.1169,4.2018,4.0263,4.1848,141800.0],["2016-03-17",4.2018,4.3094,4.2018,4.2698,25600.0],["2016-03-18",4.2868,4.2981,4.0433,4.1509,163500.0],["2016-03-21",4.1452,4.2131,4.0376,4.1452,127800.0],["2016-03-22",4.1622,4.3321,4.1509,4.2641,281500.0],["2016-03-23",4.2415,4.3038,4.1452,4.1678,80000.0],["2016-03-24",4.1225,4.1848,3.9923,4.0829,113100.0],["2016-03-28",4.0999,4.2245,4.0999,4.2075,422300.0],["2016-03-29",4.0886,4.2188,4.0659,4.2018,135300.0],["2016-03-30",4.2358,4.3038,4.2358,4.2868,208400.0],["2016-03-31",4.2868,4.3944,4.2868,4.3774,46400.0],["2016-04-01",4.3097,4.3666,4.3035,4.3381,78400.0],["2016-04-04",4.3552,4.3552,4.2358,4.2585,45600.0],["2016-04-05",4.2699,4.2927,4.196,4.2529,117900.0],["2016-04-06",4.2927,4.3154,4.2415,4.2585,19700.0],["2016-04-07",4.2301,4.2472,4.1448,4.2244,39400.0],["2016-04-08",4.2983,4.3211,4.2529,4.2813,57200.0],["2016-04-11",4.3381,4.3779,4.2927,4.3723,68200.0],["2016-04-12",4.4007,4.4462,4.3495,4.4405,91900.0],["2016-04-13",4.4575,4.5713,4.4405,4.5144,97500.0],["2016-04-14",4.5087,4.5201,4.486,4.5087,38600.0],["2016-04-15",4.4803,4.4803,4.4177,4.4632,20100.0],["2016-04-18",4.4291,4.4917,4.4064,4.486,45100.0],["2016-04-19",4.5258,4.6281,4.5258,4.6054,105300.0],["2016-04-20",4.5883,4.6622,4.5599,4.6622,72100.0],["2016-04-21",4.6622,4.6622,4.5712,4.6054,11300.0],["2016-04-22",4.594,4.6452,4.5315,4.5485,78000.0],["2016-04-25",4.5371,4.5485,4.4689,4.4803,72900.0],["2016-04-26",4.5214,4.5671,4.3958,4.5442,128300.0],["2016-04-27",4.5522,4.6268,4.5522,4.6153,130700.0],["2016-04-28",4.5981,4.7242,4.5981,4.644,33900.0],["2016-04-29",4.6784,4.7472,4.6382,4.6382,155500.0],["2016-05-02",4.6612,4.7586,4.6612,4.7185,146300.0],["2016-05-03",4.6726,4.6726,4.5293,4.644,59200.0],["2016-05-04",4.6038,4.621,4.4949,4.5465,67900.0],["2016-05-05",4.6038,4.6038,4.472,4.5064,47600.0],["2016-05-06",4.5006,4.5293,4.4433,4.5064,11900.0],["2016-05-09",4.5121,4.5121,4.4146,4.4834,20400.0],["2016-05-10",4.4949,4.5809,4.4892,4.5465,70100.0],["2016-05-11",4.5236,4.6096,4.5236,4.5465,3175600.0],["2016-05-12",4.5809,4.5866,4.4949,4.4949,1075700.0],["2016-05-13",4.4605,4.5064,4.4146,4.472,159700.0],["2016-05-16",4.4834,4.5293,4.4318,4.4433,320400.0],["2016-05-17",4.4376,4.5006,4.4376,4.4605,355000.0],["2016-05-18",4.4261,4.4261,4.3114,4.3401,87800.0],["2016-05-19",4.3688,4.3802,4.3057,4.3114,457500.0],["2016-05-20",4.3401,4.3802,4.3057,4.3172,81800.0],["2016-05-23",4.2885,4.3516,4.2885,4.2942,63200.0],["2016-05-24",4.3057,4.3344,4.2713,4.2828,40400.0],["2016-05-25",4.3,4.3344,4.2713,4.3286,156700.0],["2016-05-26",4.3471,4.3989,4.324,4.3643,81500.0],["2016-05-27",4.3759,4.3816,4.255,4.255,152800.0],["2016-05-31",4.2665,4.2665,4.1801,4.1801,183800.0],["2016-06-01",4.1513,4.2377,4.1456,4.2204,149700.0],["2016-06-02",4.2262,4.2722,4.2031,4.2665,74000.0],["2016-06-03",4.2607,4.4046,4.2607,4.3816,45700.0],["2016-06-06",4.3931,4.4046,4.2434,4.301,57500.0],["2016-06-07",4.3125,4.5198,4.3125,4.5025,233200.0],["2016-06-08",4.5198,4.6004,4.5025,4.5716,184800.0],["2016-06-09",4.5371,4.5947,4.5313,4.5831,71700.0],["2016-06-10",4.514,4.5198,4.468,4.468,57100.0],["2016-06-13",4.4565,4.491,4.4104,4.468,56500.0],["2016-06-14",4.491,4.5025,4.4219,4.4565,205500.0],["2016-06-15",4.4622,4.5716,4.4622,4.5198,118500.0],["2016-06-16",4.5025,4.514,4.4392,4.5025,130700.0],["2016-06-17",4.5256,4.5486,4.491,4.5198,121400.0],["2016-06-20",4.5889,4.6292,4.4968,4.5083,54600.0],["2016-06-21",4.491,4.5716,4.491,4.5601,48500.0],["2016-06-22",4.5198,4.6637,4.5198,4.6177,73100.0],["2016-06-23",4.681,4.7098,4.6465,4.6868,38200.0],["2016-06-24",4.491,4.5486,4.4507,4.4968,166300.0],["2016-06-27",4.445,4.5313,4.3874,4.4162,66500.0],["2016-06-28",4.4694,4.5619,4.4173,4.5561,116300.0],["2016-06-29",4.6255,4.6602,4.5954,4.6486,129500.0],["2016-06-30",4.6891,4.6891,4.5908,4.6544,172800.0],["2016-07-01",4.6949,4.7174,4.5966,4.637,115000.0],["2016-07-05",4.6255,4.6255,4.504,4.5214,74800.0],["2016-07-06",4.5156,4.5387,4.4751,4.5272,90500.0],["2016-07-07",4.5445,4.5676,4.4636,4.5445,164700.0],["2016-07-08",4.5908,4.6226,4.5676,4.6197,101200.0],["2016-07-11",4.6255,4.6486,4.585,4.6023,100500.0],["2016-07-12",4.6486,4.6659,4.6081,4.6312,67800.0],["2016-07-13",4.637,4.6428,4.5676,4.6081,125200.0],["2016-07-14",4.6833,4.6833,4.6139,4.6255,282600.0],["2016-07-15",4.6197,4.6428,4.5908,4.6081,171000.0],["2016-07-18",4.6197,4.6602,4.6081,4.6428,47500.0],["2016-07-19",4.6313,4.637,4.5676,4.5676,102500.0],["2016-07-20",4.5908,4.7122,4.5792,4.6659,61200.0],["2016-07-21",4.7006,4.7006,4.5937,4.5966,169000.0],["2016-07-22",4.585,4.7122,4.585,4.7006,344500.0],["2016-07-25",4.7122,4.7122,4.4867,4.5098,84400.0],["2016-07-26",4.5156,4.5156,4.4289,4.4347,147000.0],["2016-07-27",4.4532,4.5113,4.4242,4.4591,124400.0],["2016-07-28",4.5229,4.5229,4.401,4.4358,115800.0],["2016-07-29",4.4474,4.5229,4.394,4.4765,232600.0],["2016-08-01",4.4532,4.4591,4.3894,4.4126,96000.0],["2016-08-02",4.4358,4.4591,4.3836,4.4184,64400.0],["2016-08-03",4.43,4.4649,4.3603,4.4416,80300.0],["2016-08-04",4.4358,4.4765,4.4184,4.4474,30400.0],["2016-08-05",4.4649,4.5229,4.4591,4.5113,31000.0],["2016-08-08",4.5578,4.5926,4.5345,4.5694,72000.0],["2016-08-09",4.5694,4.6565,4.5694,4.6448,370000.0],["2016-08-10",4.6623,4.7319,4.646,4.7203,36700.0],["2016-08-11",4.7319,4.8074,4.7319,4.7958,60500.0],["2016-08-12",4.79,4.819,4.7203,4.7435,135200.0],["2016-08-15",4.7784,4.9061,4.7784,4.8481,72400.0],["2016-08-16",4.8364,4.8364,4.7668,4.8074,123900.0],["2016-08-17",4.8306,5.0048,4.7377,4.9816,358600.0],["2016-08-18",4.8713,4.9874,4.8713,4.9874,381200.0],["2016-08-19",4.9526,5.0339,4.9119,4.9642,299500.0],["2016-08-22",4.9584,4.9816,4.9061,4.9177,111700.0],["2016-08-23",4.941,5.0513,4.8713,4.9235,129800.0],["2016-08-24",4.9642,4.9642,4.8887,4.941,71200.0],["2016-08-25",4.9293,5.0048,4.9293,4.9642,177800.0],["2016-08-26",4.9932,5.0397,4.9351,4.9642,106800.0],["2016-08-29",5.0061,5.0061,4.9071,4.9246,88200.0],["2016-08-30",4.9537,4.9537,4.8313,4.8488,544100.0],["2016-08-31",4.8721,4.9071,4.843,4.9012,141100.0],["2016-09-01",4.9246,4.9246,4.7847,4.9187,158200.0],["2016-09-02",4.9479,5.0528,4.9071,5.0003,306900.0],["2016-09-06",5.0644,5.1577,5.0242,5.1518,116200.0],["2016-09-07",5.1926,5.2276,5.1792,5.2101,197700.0],["2016-09-08",5.1926,5.2684,5.1868,5.1868,76000.0],["2016-09-09",5.1751,5.1926,5.0236,5.0295,81500.0],["2016-09-12",5.0178,5.0178,4.9537,4.977,72900.0],["2016-09-13",4.9537,4.9537,4.8488,4.8721,54700.0],["2016-09-14",4.9012,4.942,4.8371,4.9129,63000.0],["2016-09-15",4.9362,4.9362,4.8779,4.8954,128400.0],["2016-09-16",4.8663,4.8663,4.7439,4.7672,108200.0],["2016-09-19",4.7963,4.9245,4.7963,4.8255,152200.0],["2016-09-20",4.8663,4.8663,4.7322,4.7905,129800.0],["2016-09-21",4.8196,4.8488,4.7672,4.7847,192900.0],["2016-09-22",4.8371,5.012,4.8371,4.9828,235500.0],["2016-09-23",4.9653,4.9653,4.8721,4.8838,80800.0],["2016-09-26",4.8779,4.9245,4.8779,4.8896,244300.0],["2016-09-27",4.8896,4.9245,4.8371,4.8838,199400.0],["2016-09-28",4.9362,5.0877,4.9071,5.0761,283600.0],["2016-09-29",5.0994,5.1169,5.012,5.0295,263300.0],["2016-09-30",5.0819,5.1751,5.0353,5.146,456100.0],["2016-10-03",5.111,5.111,4.8721,4.9012,199400.0],["2016-10-04",4.9245,4.9245,4.7963,4.8371,127700.0],["2016-10-05",4.9012,4.9187,4.8371,4.9129,82500.0],["2016-10-06",4.9129,4.9479,4.8896,4.9246,96600.0],["2016-10-07",4.9245,4.9263,4.8546,4.8838,82400.0],["2016-10-10",4.9537,5.0469,4.9438,5.012,217100.0],["2016-10-11",4.9377,5.0196,4.885,4.9435,179900.0],["2016-10-12",4.9377,4.9377,4.8616,4.9143,79000.0],["2016-10-13",4.8558,4.8616,4.8148,4.8441,108600.0],["2016-10-14",4.8792,4.885,4.8382,4.8616,92200.0],["2016-10-17",4.7973,4.8441,4.7739,4.8382,267300.0],["2016-10-18",4.9026,5.0137,4.8733,4.9962,163100.0],["2016-10-19",5.0196,5.0839,4.9962,4.9962,81700.0],["2016-10-20",5.002,5.002,4.9611,4.9786,43700.0],["2016-10-21",4.9611,4.9669,4.9143,4.9435,105200.0],["2016-10-24",4.9728,4.9938,4.9377,4.9435,98400.0],["2016-10-25",4.9611,4.9611,4.8967,4.8967,113100.0],["2016-10-26",4.8909,4.8909,4.7856,4.809,274500.0],["2016-10-27",4.8518,4.8695,4.7872,4.799,253400.0],["2016-10-28",4.8166,4.8695,4.799,4.8166,31900.0],["2016-10-31",4.8225,4.8871,4.7814,4.8107,110200.0],["2016-11-01",4.8518,4.8518,4.7344,4.7344,83800.0],["2016-11-02",4.7579,4.7579,4.705,4.7344,78400.0],["2016-11-03",4.7579,4.7755,4.6645,4.7285,55700.0],["2016-11-04",4.705,4.705,4.6521,4.6639,94100.0],["2016-11-07",4.7285,4.7931,4.6521,4.7931,73800.0],["2016-11-08",4.7696,4.8695,4.7696,4.8225,103800.0],["2016-11-09",4.7931,4.8166,4.7344,4.7696,46800.0],["2016-11-10",4.752,4.752,4.4877,4.4994,124700.0],["2016-11-11",4.4877,4.4877,4.2879,4.3349,110800.0],["2016-11-14",4.3702,4.4054,4.2821,4.3232,48800.0],["2016-11-15",4.3349,4.4407,4.3349,4.3702,82600.0],["2016-11-16",4.3526,4.3937,4.3232,4.3467,52800.0],["2016-11-17",4.3526,4.4054,4.3056,4.3232,52300.0],["2016-11-18",4.3232,4.3761,4.2997,4.2997,97700.0],["2016-11-21",4.3584,4.4054,4.3232,4.3291,163700.0],["2016-11-22",4.3349,4.3702,4.2703,4.2821,248400.0],["2016-11-23",4.2762,4.3349,4.2175,4.3232,68300.0],["2016-11-25",4.3467,4.3467,4.2879,4.2879,65100.0],["2016-11-28",4.2661,4.3487,4.2661,4.2956,101900.0],["2016-11-29",4.3428,4.3711,4.2602,4.3133,240800.0],["2016-11-30",4.3546,4.5552,4.3546,4.4726,332300.0],["2016-12-01",4.4903,4.5493,4.4313,4.5375,89000.0],["2016-12-02",4.5375,4.5847,4.4313,4.5729,109000.0],["2016-12-05",4.5906,4.7736,4.5653,4.7559,167000.0],["2016-12-06",4.7323,4.8562,4.7323,4.7854,309200.0],["2016-12-07",4.8031,4.8444,4.7441,4.7677,279500.0],["2016-12-08",4.7736,4.8503,4.7382,4.7913,55200.0],["2016-12-09",4.7677,4.8208,4.6969,4.7441,119200.0],["2016-12-12",4.75,4.7795,4.7264,4.75,73500.0],["2016-12-13",4.7618,4.8326,4.7087,4.809,53700.0],["2016-12-14",4.7913,4.8385,4.7269,4.7382,104000.0],["2016-12-15",4.7323,4.7618,4.691,4.75,222400.0],["2016-12-16",4.7559,4.809,4.7146,4.7382,49200.0],["2016-12-19",4.7323,4.7447,4.6792,4.6851,72900.0],["2016-12-20",4.691,4.7854,4.691,4.7382,58400.0],["2016-12-21",4.7441,4.7913,4.567,4.6024,146300.0],["2016-12-22",4.5906,4.6792,4.5788,4.626,109300.0],["2016-12-23",4.626,4.7411,4.5965,4.6378,76100.0],["2016-12-27",4.6024,4.7205,4.6024,4.6969,52800.0],["2016-12-28",4.7164,4.7401,4.6512,4.7342,85500.0],["2016-12-29",4.7401,4.7994,4.7401,4.7875,48300.0],["2016-12-30",4.8112,4.8112,4.6986,4.7046,31000.0],["2017-01-03",4.752,4.8586,4.752,4.8349,57700.0],["2017-01-04",4.8349,4.9416,4.829,4.9179,211100.0],["2017-01-05",4.9238,5.0067,4.9238,4.989,150600.0],["2017-01-06",5.0008,5.0008,4.9066,4.9238,35400.0],["2017-01-09",4.9297,4.9416,4.7994,4.8705,35000.0],["2017-01-10",4.9001,4.9238,4.8231,4.8408,137600.0],["2017-01-11",4.8349,4.8527,4.7638,4.8112,171000.0],["2017-01-12",4.8053,4.9593,4.8053,4.9356,54400.0],["2017-01-13",4.9475,4.9475,4.8705,4.8764,36300.0],["2017-01-17",4.8527,4.9232,4.8527,4.9119,88600.0],["2017-01-18",4.9416,4.9416,4.829,4.8468,64700.0],["2017-01-19",4.8882,4.8882,4.8231,4.8468,42900.0],["2017-01-20",4.8586,4.8586,4.7697,4.8468,100500.0],["2017-01-23",4.8705,4.8942,4.8112,4.8942,168900.0],["2017-01-24",4.9001,4.906,4.8527,4.9001,99900.0],["2017-01-25",4.9416,4.9416,4.8882,4.9179,318500.0],["2017-01-26",4.9297,4.989,4.8882,4.989,351600.0],["2017-01-27",5.0205,5.0205,4.9372,4.9729,164800.0],["2017-01-30",4.9491,5.0026,4.9134,4.9908,318300.0],["2017-01-31",4.9789,4.9967,4.8718,4.9491,251300.0],["2017-02-01",4.9729,4.9848,4.9372,4.9789,106000.0],["2017-02-02",4.9789,5.0443,4.967,5.0324,84400.0],["2017-02-03",5.0562,5.1097,5.0502,5.0859,141300.0],["2017-02-06",5.0859,5.1038,5.0502,5.0859,42600.0],["2017-02-07",5.08,5.1097,5.0443,5.0919,95000.0],["2017-02-08",5.08,5.08,4.967,4.9908,90500.0],["2017-02-09",5.0086,5.0443,4.9967,5.0324,22300.0],["2017-02-10",5.0383,5.0502,5.0086,5.0324,125100.0],["2017-02-13",5.0264,5.0264,4.9551,4.9848,115100.0],["2017-02-14",4.9491,4.967,4.7409,4.7647,590600.0],["2017-02-15",4.7707,4.8063,4.6755,4.7469,928200.0],["2017-02-16",4.8182,4.8599,4.7855,4.8242,299200.0],["2017-02-17",4.8182,4.8361,4.7112,4.8301,195000.0],["2017-02-21",4.8123,4.8301,4.6695,4.6695,303200.0],["2017-02-22",4.6755,4.6993,4.6398,4.6993,402700.0],["2017-02-23",4.7528,4.7707,4.7171,4.7409,1031900.0],["2017-02-24",4.7606,4.7785,4.6471,4.6531,242900.0],["2017-02-27",4.7009,4.7427,4.6591,4.7188,371000.0],["2017-02-28",4.7069,4.7128,4.6292,4.671,129500.0],["2017-03-01",4.7009,4.7009,4.6232,4.6232,101800.0],["2017-03-02",4.6292,4.6292,4.4381,4.462,425200.0],["2017-03-03",4.4739,4.5725,4.4739,4.5695,69700.0],["2017-03-06",4.6173,4.6173,4.5277,4.5934,139100.0],["2017-03-07",4.5755,4.5755,4.4859,4.5157,49500.0],["2017-03-08",4.5157,4.5277,4.4321,4.4859,6386100.0],["2017-03-09",4.4918,4.5217,4.4799,4.4799,97100.0],["2017-03-10",4.4978,4.5157,4.4918,4.5038,76400.0],["2017-03-13",4.5277,4.5814,4.5157,4.5635,80000.0],["2017-03-14",4.5396,4.5695,4.5038,4.5098,69300.0],["2017-03-15",4.5456,4.6232,4.5277,4.6113,65300.0],["2017-03-16",4.6591,4.7128,4.6173,4.6889,106900.0],["2017-03-17",4.7308,4.7487,4.6591,4.677,174700.0],["2017-03-20",4.677,4.7427,4.6173,4.683,70700.0],["2017-03-21",4.7248,4.7427,4.6053,4.6412,224500.0],["2017-03-22",4.6053,4.7128,4.6053,4.6949,93600.0],["2017-03-23",4.7128,4.7965,4.456,4.6651,642100.0],["2017-03-24",4.7009,4.7965,4.6889,4.7785,93000.0],["2017-03-27",4.7009,4.7726,4.7009,4.7308,97400.0],["2017-03-28",4.6889,4.7606,4.6555,4.7188,112300.0],["2017-03-29",4.7487,4.8622,4.7337,4.8562,268000.0],["2017-03-30",4.8801,4.892,4.8204,4.8741,115600.0],["2017-03-31",4.892,4.892,4.8204,4.8801,111400.0],["2017-04-03",4.9458,4.9458,4.8472,4.8502,94400.0],["2017-04-04",4.8562,4.9518,4.8383,4.9398,250400.0],["2017-04-05",4.9816,4.9816,4.8861,4.898,191700.0],["2017-04-06",4.9064,4.9364,4.8764,4.9184,133800.0],["2017-04-07",4.9184,4.9664,4.9184,4.9244,41900.0],["2017-04-10",4.9064,4.9724,4.8824,4.9604,114300.0],["2017-04-11",4.9544,4.9964,4.9364,4.9844,66100.0],["2017-04-12",4.9484,5.0402,4.9484,4.9844,179500.0],["2017-04-13",4.9784,4.9784,4.8764,4.8944,58200.0],["2017-04-17",4.9184,5.0324,4.9184,5.0264,91500.0],["2017-04-18",5.0264,5.0324,4.9964,5.0204,62800.0],["2017-04-19",5.0204,5.0264,4.9544,4.9784,77500.0],["2017-04-20",5.0024,5.0024,4.9484,4.9604,48600.0],["2017-04-21",4.9664,4.9664,4.8524,4.8644,136400.0],["2017-04-24",4.8884,4.9484,4.8884,4.9364,255800.0],["2017-04-25",4.9604,4.9604,4.8944,4.9184,131900.0],["2017-04-26",4.9244,4.9244,4.8344,4.8704,135500.0],["2017-04-27",4.8246,4.8367,4.7644,4.7704,152800.0],["2017-04-28",4.8066,4.8126,4.7343,4.8066,63700.0],["2017-05-01",4.8246,4.8969,4.8246,4.8909,57500.0],["2017-05-02",4.8789,4.8789,4.7885,4.7945,259200.0],["2017-05-03",4.7825,4.8246,4.7704,4.8066,130400.0],["2017-05-04",4.8005,4.8005,4.6741,4.6921,308500.0],["2017-05-05",4.7102,4.8548,4.7102,4.8548,95400.0],["2017-05-08",4.8668,4.8668,4.8246,4.8427,65000.0],["2017-05-09",4.8608,4.8608,4.7885,4.8126,85200.0],["2017-05-10",4.8367,4.8548,4.7765,4.8307,179200.0],["2017-05-11",4.8367,4.927,4.8307,4.8909,92000.0],["2017-05-12",4.909,5.0174,4.8668,5.0174,139000.0],["2017-05-15",5.0596,5.1559,5.0343,5.1379,67500.0],["2017-05-16",5.168,5.168,5.0656,5.1499,221700.0],["2017-05-17",5.168,5.168,4.9933,4.9993,81600.0],["2017-05-18",4.9993,4.9993,4.8909,4.9029,74000.0],["2017-05-19",4.9572,5.1138,4.8668,5.0836,158100.0],["2017-05-22",5.1198,5.1198,5.0234,5.0475,169000.0],["2017-05-23",5.0897,5.0897,5.0234,5.0595,163800.0],["2017-05-24",5.0776,5.0957,5.0355,5.0776,105000.0],["2017-05-25",5.1198,5.1318,4.9873,5.0053,63300.0],["2017-05-26",5.0561,5.0864,5.0229,5.0622,83100.0],["2017-05-30",5.0985,5.0985,5.0078,5.032,132400.0],["2017-05-31",5.0864,5.0985,5.0096,5.0561,465100.0],["2017-06-01",5.044,5.1529,5.044,5.1045,53200.0],["2017-06-02",5.0864,5.165,5.0864,5.1408,86100.0],["2017-06-05",5.1045,5.1469,5.0864,5.1045,74800.0],["2017-06-06",5.0803,5.1487,5.0803,5.1469,64800.0],["2017-06-07",5.1166,5.1529,5.0622,5.0985,100200.0],["2017-06-08",5.1106,5.1287,5.0138,5.0864,107600.0],["2017-06-09",5.0985,5.1287,5.0682,5.1227,61400.0],["2017-06-12",5.1166,5.1166,5.0803,5.0985,64100.0],["2017-06-13",5.1106,5.1106,5.0743,5.1045,42100.0],["2017-06-14",5.1106,5.1348,5.0924,5.1106,61800.0],["2017-06-15",5.0864,5.1287,5.0682,5.1166,47000.0],["2017-06-16",5.1227,5.1408,4.9594,5.0622,159400.0],["2017-06-19",5.0561,5.0924,4.9231,5.0561,56900.0],["2017-06-20",5.038,5.038,4.8445,4.8626,131400.0],["2017-06-21",4.8868,4.8928,4.7779,4.7961,244000.0],["2017-06-22",4.8021,4.8626,4.79,4.8142,233100.0],["2017-06-23",4.8384,4.8687,4.7537,4.8263,179300.0],["2017-06-26",4.8445,4.8928,4.784,4.8203,64700.0],["2017-06-27",4.8384,4.917,4.79,4.7961,63100.0],["2017-06-28",4.8263,4.9521,4.8082,4.8868,110600.0],["2017-06-29",4.9439,5.0289,4.9074,5.0168,267100.0],["2017-06-30",5.0289,5.0532,4.9986,5.0289,163400.0],["2017-07-03",5.0046,5.035,4.8953,4.9743,63100.0],["2017-07-05",4.9925,5.0593,4.9682,5.0471,190700.0],["2017-07-06",5.0714,5.1261,5.0228,5.1139,117500.0],["2017-07-07",5.1139,5.1139,4.9985,5.0654,61800.0],["2017-07-10",5.0775,5.1382,5.0107,5.1139,128300.0],["2017-07-11",5.1322,5.1443,5.0411,5.0471,196100.0],["2017-07-12",5.1139,5.1808,5.1139,5.1686,136500.0],["2017-07-13",5.1929,5.2354,5.1747,5.2354,78900.0],["2017-07-14",5.2658,5.3144,5.2293,5.2415,73400.0],["2017-07-17",5.2536,5.2719,5.2233,5.2354,84200.0],["2017-07-18",5.2415,5.2719,5.2233,5.2354,35700.0],["2017-07-19",5.2719,5.3144,5.2415,5.2658,124600.0],["2017-07-20",5.3144,5.3144,5.1625,5.2172,51900.0],["2017-07-21",5.2354,5.2719,5.202,5.2476,105500.0],["2017-07-24",5.2476,5.2779,5.2051,5.2172,22200.0],["2017-07-25",5.2536,5.2779,5.2293,5.2719,36100.0],["2017-07-26",5.2901,5.2962,5.2293,5.2901,56400.0],["2017-07-27",5.3047,5.3352,5.2864,5.3169,32500.0],["2017-07-28",5.323,5.384,5.3169,5.3291,28500.0],["2017-07-31",5.3474,5.4206,5.3169,5.3962,48400.0],["2017-08-01",5.4023,5.445,5.384,5.4328,28300.0],["2017-08-02",5.4511,5.4876,5.4145,5.4572,267800.0],["2017-08-03",5.4633,5.4754,5.4328,5.445,65900.0],["2017-08-04",5.4754,5.4754,5.3779,5.4267,79900.0],["2017-08-07",5.4328,5.4328,5.4023,5.4023,15100.0],["2017-08-08",5.4084,5.4145,5.3535,5.3596,61900.0],["2017-08-09",5.3474,5.3657,5.3047,5.3657,46000.0],["2017-08-10",5.3657,5.3657,5.3352,5.3352,49200.0],["2017-08-11",5.2376,5.4084,4.9816,5.4084,35600.0],["2017-08-14",5.4328,5.4328,5.262,5.2742,282800.0],["2017-08-15",5.2925,5.3108,5.2255,5.2681,77900.0],["2017-08-16",5.2986,5.3474,5.2675,5.3291,113900.0],["2017-08-17",5.3047,5.384,5.2925,5.323,67400.0],["2017-08-18",5.3291,5.3901,5.3047,5.3657,34300.0],["2017-08-21",5.3718,5.4023,5.3413,5.3901,48700.0],["2017-08-22",5.4328,5.4511,5.3901,5.4267,97400.0],["2017-08-23",5.445,5.4511,5.3718,5.4084,157000.0],["2017-08-24",5.4511,5.4632,5.387,5.4206,139400.0],["2017-08-25",5.445,5.634,5.4389,5.6279,124000.0],["2017-08-28",5.6523,5.6523,5.4389,5.4876,132000.0],["2017-08-29",5.484,5.5329,5.4595,5.4778,60300.0],["2017-08-30",5.5146,5.539,5.4534,5.4534,73200.0],["2017-08-31",5.484,5.5329,5.4166,5.5023,81800.0],["2017-09-01",5.5268,5.6003,5.484,5.588,136800.0],["2017-09-05",5.5758,5.6309,5.4901,5.5697,147500.0],["2017-09-06",5.588,5.741,5.588,5.637,138900.0],["2017-09-07",5.6125,5.6492,5.5452,5.5513,83900.0],["2017-09-08",5.5513,5.6125,5.5391,5.5513,210600.0],["2017-09-11",5.5697,5.5819,5.5023,5.5146,81300.0],["2017-09-12",5.5452,5.5574,5.5084,5.5084,151500.0],["2017-09-13",5.5146,5.5513,5.5084,5.5207,228300.0],["2017-09-14",5.5329,5.5513,5.5066,5.5452,234600.0],["2017-09-15",5.5329,5.6247,5.5329,5.6247,24200.0],["2017-09-18",5.637,5.6431,5.5819,5.6064,85500.0],["2017-09-19",5.6431,5.6431,5.5329,5.6064,71800.0],["2017-09-20",5.6186,5.6186,5.5574,5.5758,85500.0],["2017-09-21",5.5941,5.6003,5.5268,5.5574,28100.0],["2017-09-22",5.5697,5.5697,5.4901,5.4962,228400.0],["2017-09-25",5.5146,5.5146,5.4778,5.4962,68100.0],["2017-09-26",5.4962,5.5146,5.435,5.484,170100.0],["2017-09-27",5.5207,5.5207,5.4411,5.4472,97900.0],["2017-09-28",5.4681,5.5234,5.4558,5.4927,107700.0],["2017-09-29",5.4989,5.5296,5.4497,5.5111,134900.0],["2017-10-02",5.4866,5.5296,5.4558,5.4989,49800.0],["2017-10-03",5.4681,5.5111,5.4497,5.462,99700.0],["2017-10-04",5.462,5.5357,5.4276,5.4989,170400.0],["2017-10-05",5.4927,5.5726,5.4927,5.5541,73300.0],["2017-10-06",5.5296,5.548,5.462,5.548,55000.0],["2017-10-09",5.5603,5.5603,5.4681,5.4804,49900.0],["2017-10-10",5.5173,5.5634,5.5111,5.5234,59400.0],["2017-10-11",5.5111,5.5603,5.4866,5.505,132500.0],["2017-10-12",5.4927,5.5419,5.4866,5.5111,60500.0],["2017-10-13",5.5173,5.5849,5.5173,5.5419,50700.0],["2017-10-16",5.548,5.548,5.4681,5.505,85000.0],["2017-10-17",5.4927,5.548,5.4681,5.5234,233900.0],["2017-10-18",5.505,5.591,5.505,5.5787,61500.0],["2017-10-19",5.5357,5.6094,5.5296,5.5296,189600.0],["2017-10-20",5.5111,5.5603,5.4866,5.5296,68700.0],["2017-10-23",5.5173,5.548,5.4128,5.4436,143900.0],["2017-10-24",5.4681,5.4681,5.4005,5.419,131300.0],["2017-10-25",5.4005,5.4374,5.3514,5.4005,104400.0],["2017-10-26",5.4067,5.4116,5.376,5.3821,194500.0],["2017-10-27",5.3821,5.3821,5.2654,5.2777,416500.0],["2017-10-30",5.2795,5.298,5.1562,5.1623,148300.0],["2017-10-31",5.1562,5.1808,5.0945,5.1315,546900.0],["2017-11-01",5.1377,5.2117,5.113,5.1993,501100.0],["2017-11-02",5.224,5.224,5.0945,5.1932,125600.0],["2017-11-03",5.1932,5.2363,5.1192,5.2055,52900.0],["2017-11-06",5.2178,5.2178,5.0513,5.0822,91900.0],["2017-11-07",5.0575,5.2363,5.0081,5.1315,782500.0],["2017-11-08",5.1253,5.224,5.1253,5.1747,126900.0],["2017-11-09",5.1315,5.224,5.1315,5.1685,224200.0],["2017-11-10",5.1685,5.224,5.1253,5.1377,156000.0],["2017-11-13",5.1192,5.1192,5.0081,5.0698,67600.0],["2017-11-14",5.0513,5.1623,5.0205,5.1315,128100.0],["2017-11-15",5.1068,5.2178,5.1007,5.1808,224800.0],["2017-11-16",5.1808,5.261,5.1685,5.2117,116600.0],["2017-11-17",5.2117,5.298,5.2117,5.2919,80500.0],["2017-11-20",5.2549,5.2857,5.2055,5.2302,73000.0],["2017-11-21",5.224,5.2734,5.2178,5.2487,43400.0],["2017-11-22",5.224,5.3042,5.2117,5.2857,52600.0],["2017-11-24",5.2795,5.3042,5.261,5.298,37600.0],["2017-11-27",5.298,5.3227,5.1685,5.187,118600.0],["2017-11-28",5.2055,5.2302,5.1007,5.1623,131800.0],["2017-11-29",5.189,5.189,5.0373,5.0713,298700.0],["2017-11-30",5.0775,5.1085,5.0465,5.0465,251200.0],["2017-12-01",5.0465,5.1518,5.0342,5.1023,279100.0],["2017-12-04",5.0837,5.158,5.0837,5.1208,101100.0],["2017-12-05",5.1023,5.1394,5.0837,5.0961,79800.0],["2017-12-06",5.0713,5.127,5.0651,5.0651,114600.0],["2017-12-07",5.0651,5.2075,5.0651,5.158,102900.0],["2017-12-08",5.1766,5.2323,5.127,5.1642,33400.0],["2017-12-11",5.158,5.1828,5.1147,5.1394,298800.0],["2017-12-12",5.1518,5.1642,5.0589,5.1456,178700.0],["2017-12-13",5.1518,5.2385,5.1518,5.1828,243500.0],["2017-12-14",5.1766,5.2571,5.1766,5.2261,59900.0],["2017-12-15",5.2323,5.2447,5.1766,5.2385,223700.0],["2017-12-18",5.2385,5.3258,5.2323,5.2633,89900.0],["2017-12-19",5.2757,5.3438,5.2571,5.288,95100.0],["2017-12-20",5.2942,5.3747,5.2633,5.3376,260900.0],["2017-12-21",5.3252,5.3933,5.3252,5.3376,38100.0],["2017-12-22",5.3561,5.3995,5.3004,5.3809,111300.0],["2017-12-26",5.3995,5.4305,5.3933,5.4243,30100.0],["2017-12-27",5.4366,5.4366,5.3438,5.4119,55700.0],["2017-12-28",5.4386,5.4914,5.3143,5.3143,58900.0],["2017-12-29",5.3081,5.3205,5.277,5.2832,42800.0],["2018-01-02",5.3205,5.4324,5.3143,5.3827,59300.0],["2018-01-03",5.3951,5.4759,5.3951,5.4759,31500.0],["2018-01-04",5.4945,5.594,5.4759,5.5691,32800.0],["2018-01-05",5.5381,5.6251,5.5194,5.5691,113100.0],["2018-01-08",5.5753,5.5753,5.4635,5.5008,25300.0],["2018-01-09",5.4137,5.507,5.2832,5.4821,107900.0],["2018-01-10",5.4821,5.5691,5.42,5.4821,134400.0],["2018-01-11",5.4945,5.5318,5.4697,5.5318,71400.0],["2018-01-12",5.5318,5.5505,5.4262,5.5505,121300.0],["2018-01-16",5.5318,5.5629,5.4759,5.5194,97600.0],["2018-01-17",5.5194,5.5878,5.5132,5.5443,105400.0],["2018-01-18",5.5443,5.6499,5.5294,5.6126,72600.0],["2018-01-19",5.6126,5.6375,5.5318,5.6313,77600.0],["2018-01-22",5.6561,5.6561,5.5909,5.6313,29200.0],["2018-01-23",5.6189,5.6561,5.6189,5.6561,57300.0],["2018-01-24",5.6872,5.9048,5.6872,5.8737,162600.0],["2018-01-25",5.8799,5.911,5.8488,5.8675,203800.0],["2018-01-26",5.8799,5.8799,5.8178,5.8364,72200.0],["2018-01-29",5.8426,5.8426,5.6934,5.7245,110700.0],["2018-01-30",5.7077,5.8262,5.6578,5.689,85800.0],["2018-01-31",5.689,5.7202,5.6328,5.6765,117500.0],["2018-02-01",5.6578,5.7576,5.6578,5.7576,104000.0],["2018-02-02",5.7638,5.7638,5.5455,5.5642,50300.0],["2018-02-05",5.5642,5.5829,5.3708,5.4207,140500.0],["2018-02-06",5.2336,5.5954,5.2336,5.558,86600.0],["2018-02-07",5.5642,5.5892,5.5081,5.5393,109800.0],["2018-02-08",5.5517,5.5517,5.3771,5.3895,76000.0],["2018-02-09",5.3895,5.3895,5.2585,5.3147,71300.0],["2018-02-12",5.3646,5.4894,5.3646,5.4644,33300.0],["2018-02-13",5.4644,5.5892,5.3708,5.5829,432800.0],["2018-02-14",5.5642,5.7077,5.4769,5.6515,683400.0],["2018-02-15",5.664,5.6702,5.5892,5.6016,59500.0],["2018-02-16",5.5892,5.6515,5.558,5.558,51800.0],["2018-02-20",5.5268,5.5704,5.5268,5.5268,19000.0],["2018-02-21",5.533,5.6266,5.533,5.5954,99400.0],["2018-02-22",5.6141,5.6266,5.5892,5.5892,78600.0],["2018-02-23",5.5767,5.6203,5.5704,5.5892,66800.0],["2018-02-26",5.6141,5.6141,5.4706,5.5767,68900.0],["2018-02-27",5.566,5.5911,5.4972,5.5285,50500.0],["2018-02-28",5.5285,5.5285,5.3594,5.3719,70300.0],["2018-03-01",5.3782,5.3845,5.278,5.3594,48600.0],["2018-03-02",5.3469,5.4158,5.278,5.4158,72200.0],["2018-03-05",5.3782,5.3782,5.3031,5.3532,37200.0],["2018-03-06",5.3657,5.4346,5.3281,5.3469,83200.0],["2018-03-07",5.3031,5.4095,5.3031,5.3845,34300.0],["2018-03-08",5.397,5.397,5.2906,5.3093,28200.0],["2018-03-09",5.3344,5.3845,5.2718,5.2968,56200.0],["2018-03-12",5.2843,5.3594,5.278,5.3344,22800.0],["2018-03-13",5.3093,5.4346,5.2906,5.2906,75500.0],["2018-03-14",5.3031,5.4346,5.3031,5.422,78200.0],["2018-03-15",5.4408,5.4408,5.3219,5.3594,32900.0],["2018-03-16",5.4032,5.4032,5.2342,5.3093,104400.0],["2018-03-19",5.2968,5.3344,5.2029,5.2968,28500.0],["2018-03-20",5.278,5.3344,5.2655,5.2718,54200.0],["2018-03-21",5.3093,5.3093,5.2592,5.2718,150800.0],["2018-03-22",5.2217,5.3031,5.2217,5.2592,46400.0],["2018-03-23",5.2718,5.3219,5.1841,5.2467,52100.0],["2018-03-26",5.3031,5.3031,5.2029,5.2655,57100.0],["2018-03-27",5.2906,5.3344,5.1465,5.1716,84100.0],["2018-03-28",5.2029,5.2342,5.1278,5.2217,63300.0],["2018-03-29",5.2154,5.2968,5.1465,5.2029,37900.0],["2018-04-02",5.2217,5.3219,5.1465,5.2718,314000.0],["2018-04-03",5.2405,5.3845,5.2405,5.3594,227900.0],["2018-04-04",5.4408,5.4408,5.1904,5.397,334400.0],["2018-04-05",5.4533,5.5347,5.4533,5.4909,221900.0],["2018-04-06",5.5154,5.5342,5.4275,5.4903,52100.0],["2018-04-09",5.528,5.5908,5.4966,5.5091,107200.0],["2018-04-10",5.5468,5.5908,5.5405,5.5657,64500.0],["2018-04-11",5.528,5.7415,5.528,5.7415,143300.0],["2018-04-12",5.7604,5.7981,5.6285,5.7541,173900.0],["2018-04-13",5.7855,5.8295,5.6775,5.7792,177700.0],["2018-04-16",5.8106,5.8106,5.6599,5.6787,49500.0],["2018-04-17",5.7164,5.729,5.6096,5.6662,81100.0],["2018-04-18",5.6976,5.773,5.6976,5.7478,475100.0],["2018-04-19",5.773,5.773,5.6724,5.685,72300.0],["2018-04-20",5.6787,5.6976,5.6348,5.6724,56400.0],["2018-04-23",5.685,5.685,5.5531,5.5845,193400.0],["2018-04-24",5.6285,5.6473,5.5531,5.5908,82000.0],["2018-04-25",5.5908,5.5908,5.484,5.4966,45300.0],["2018-04-26",5.4903,5.5657,5.4903,5.5028,69100.0],["2018-04-27",5.484,5.5719,5.484,5.5531,77100.0],["2018-04-30",5.5273,5.6155,5.5273,5.584,134000.0],["2018-05-01",5.5777,5.6722,5.4516,5.584,47900.0],["2018-05-02",5.5777,5.6155,5.521,5.5588,244500.0],["2018-05-03",5.5525,5.5525,5.4075,5.4642,196600.0],["2018-05-04",5.4453,5.5449,5.4264,5.502,199300.0],["2018-05-07",5.5399,5.5399,5.4327,5.4516,62000.0],["2018-05-08",5.4579,5.4579,5.3193,5.3571,74000.0],["2018-05-09",5.3571,5.4264,5.3571,5.4201,90200.0],["2018-05-10",5.4201,5.5146,5.4201,5.4831,135000.0],["2018-05-11",5.4831,5.4831,5.3508,5.3634,66200.0],["2018-05-14",5.3697,5.4012,5.313,5.3634,27400.0],["2018-05-15",5.3256,5.3256,5.2373,5.2752,114700.0],["2018-05-16",5.3193,5.3319,5.2594,5.3193,217200.0],["2018-05-17",5.3067,5.313,5.2058,5.2752,131100.0],["2018-05-18",5.2499,5.2878,5.168,5.2815,147100.0],["2018-05-21",5.313,5.313,5.1995,5.2562,167600.0],["2018-05-22",5.2752,5.4579,5.2436,5.4075,171300.0],["2018-05-23",5.3697,5.4075,5.2752,5.3697,331600.0],["2018-05-24",5.3571,5.4264,5.3193,5.3949,91700.0],["2018-05-25",5.3697,5.4201,5.2878,5.3949,140600.0],["2018-05-29",5.3634,5.3634,5.2562,5.2562,105800.0],["2018-05-30",5.2683,5.4011,5.2683,5.3948,131300.0],["2018-05-31",5.3695,5.4643,5.2493,5.4137,127600.0],["2018-06-01",5.4201,5.5212,5.4201,5.4833,56500.0],["2018-06-04",5.5149,5.6224,5.4327,5.5276,48100.0],["2018-06-05",5.5023,5.5655,5.42,5.5212,142800.0],["2018-06-06",5.5149,5.5782,5.4643,5.4833,45400.0],["2018-06-07",5.4706,5.6161,5.4453,5.4706,133500.0],["2018-06-08",5.4959,5.5402,5.458,5.5212,93100.0],["2018-06-11",5.4643,5.5276,5.4011,5.4959,46600.0],["2018-06-12",5.5339,5.5339,5.4137,5.439,46200.0],["2018-06-13",5.4517,5.4706,5.3884,5.4327,194000.0],["2018-06-14",5.4706,5.4706,5.3442,5.3695,144500.0],["2018-06-15",5.3695,5.3821,5.3062,5.3189,187000.0],["2018-06-18",5.3252,5.4011,5.2746,5.3315,106500.0],["2018-06-19",5.3189,5.3189,5.1987,5.2303,100400.0],["2018-06-20",5.2746,5.2746,5.1987,5.205,74400.0],["2018-06-21",5.2177,5.2177,5.1196,5.1228,38900.0],["2018-06-22",5.1987,5.205,5.1418,5.1607,202900.0],["2018-06-25",5.1418,5.186,5.0912,5.1038,168000.0],["2018-06-26",5.0785,5.2619,5.0659,5.224,198200.0],["2018-06-27",5.186,5.2556,5.1481,5.2177,217100.0],["2018-06-28",5.224,5.2746,5.2113,5.2177,88100.0],["2018-06-29",5.2424,5.2868,5.2234,5.2615,121700.0],["2018-07-02",5.217,5.217,5.0964,5.179,71700.0],["2018-07-03",5.2297,5.3059,5.217,5.2932,123500.0],["2018-07-05",5.2995,5.344,5.1726,5.3122,101300.0],["2018-07-06",5.3122,5.3579,5.2919,5.344,71400.0],["2018-07-09",5.3567,5.3567,5.2234,5.2297,73500.0],["2018-07-10",5.2361,5.3122,5.2107,5.2932,165500.0],["2018-07-11",5.2805,5.2805,5.1916,5.2107,59300.0],["2018-07-12",5.217,5.2488,5.2075,5.217,21100.0],["2018-07-13",5.2424,5.3186,5.217,5.2742,74000.0],["2018-07-16",5.2678,5.2678,5.2043,5.2234,47100.0],["2018-07-17",5.2107,5.217,5.1726,5.1853,135600.0],["2018-07-18",5.198,5.198,5.1409,5.1536,68000.0],["2018-07-19",5.1218,5.179,5.1218,5.1663,55600.0],["2018-07-20",5.1853,5.2932,5.1282,5.1345,58200.0],["2018-07-23",5.1345,5.2043,5.0964,5.1282,76700.0],["2018-07-24",5.1409,5.1726,5.0774,5.1282,234100.0],["2018-07-25",5.1091,5.1916,4.9314,5.052,2092800.0],["2018-07-26",5.0457,5.1028,5.0266,5.0774,102100.0],["2018-07-27",5.0964,5.1663,5.0393,5.0838,220300.0],["2018-07-30",5.185,5.2869,5.1723,5.2041,380800.0],["2018-07-31",5.2169,5.2169,4.9366,4.9876,13351200.0],["2018-08-01",4.9685,5.0322,4.9493,4.9621,205600.0],["2018-08-02",4.943,5.0385,4.8984,5.0258,508700.0],["2018-08-03",5.0194,5.1341,5.0194,5.115,295500.0],["2018-08-06",5.1022,5.1404,5.0385,5.0576,64900.0],["2018-08-07",5.064,5.0704,4.9812,5.013,62000.0],["2018-08-08",5.0067,5.1086,4.9939,5.013,140800.0],["2018-08-09",4.9876,5.064,4.9748,5.0258,215500.0],["2018-08-10",5.0258,5.0258,4.9111,4.9685,239800.0],["2018-08-13",4.9366,4.9621,4.8665,4.8984,109200.0],["2018-08-14",4.9302,4.9876,4.8856,4.943,80000.0],["2018-08-15",4.9302,4.9302,4.7965,4.8984,132900.0],["2018-08-16",4.9239,5.0067,4.9239,4.943,136900.0],["2018-08-17",4.943,5.0003,4.943,4.9685,256300.0],["2018-08-20",4.8984,4.9366,4.8506,4.8984,171700.0],["2018-08-21",4.8729,5.1468,4.8729,5.1086,294300.0],["2018-08-22",5.0895,5.1596,5.0449,5.0704,144700.0],["2018-08-23",5.0767,5.0767,5.013,5.0258,131100.0],["2018-08-24",5.0895,5.1277,5.0067,5.0576,59800.0],["2018-08-27",5.0895,5.1978,5.0895,5.1468,87100.0],["2018-08-28",5.1596,5.1659,5.0767,5.1086,75900.0],["2018-08-29",5.1404,5.1404,5.0385,5.1086,112100.0],["2018-08-30",5.1143,5.1207,5.044,5.0632,66400.0],["2018-08-31",5.0888,5.0952,4.9954,5.0568,143400.0],["2018-09-04",5.044,5.044,4.8586,4.8714,122200.0],["2018-09-05",4.8458,4.9481,4.8011,4.929,154100.0],["2018-09-06",4.9162,4.9162,4.7308,4.8522,132900.0],["2018-09-07",4.8586,4.8842,4.7563,4.8778,105300.0],["2018-09-10",4.8842,4.9929,4.849,4.9673,344100.0],["2018-09-11",4.9417,4.9481,4.8395,4.929,194700.0],["2018-09-12",4.9417,5.1016,4.9417,5.0504,351300.0],["2018-09-13",5.0568,5.1016,5.0504,5.0632,237200.0],["2018-09-14",5.0696,5.0888,4.9737,5.0376,211400.0],["2018-09-17",5.0185,5.0376,4.9034,4.9226,114500.0],["2018-09-18",4.9417,4.9801,4.89,4.9034,156300.0],["2018-09-19",4.8842,4.9059,4.8395,4.8586,101800.0],["2018-09-20",4.8714,4.8906,4.8586,4.8714,95900.0],["2018-09-21",4.8778,4.929,4.7819,4.8075,309900.0],["2018-09-24",4.8203,4.8906,4.8139,4.8522,227600.0],["2018-09-25",4.865,4.897,4.8139,4.8714,351700.0],["2018-09-26",4.8714,4.9162,4.865,4.8906,156000.0],["2018-09-27",4.8823,5.0491,4.8823,5.0362,303900.0],["2018-09-28",5.0298,5.0426,4.9567,4.9785,158700.0],["2018-10-01",4.9528,4.9977,4.9272,4.94,118100.0],["2018-10-02",4.9143,4.9721,4.9079,4.94,148800.0],["2018-10-03",4.9657,4.9657,4.8758,4.9336,77100.0],["2018-10-04",4.94,4.94,4.8438,4.9143,68300.0],["2018-10-05",4.9336,4.9336,4.8373,4.8887,41000.0],["2018-10-08",4.9079,4.9304,4.8566,4.8694,58600.0],["2018-10-09",4.9079,4.9143,4.8143,4.9079,124500.0],["2018-10-10",4.9015,4.9015,4.7604,4.7732,266500.0],["2018-10-11",4.7604,4.7989,4.6449,4.6962,138600.0],["2018-10-12",4.6962,4.7604,4.6288,4.7155,194500.0],["2018-10-15",4.6834,4.7411,4.6449,4.6962,95800.0],["2018-10-16",4.7219,4.8181,4.6898,4.7989,192900.0],["2018-10-17",4.7604,4.8245,4.7604,4.7924,47600.0],["2018-10-18",4.7539,4.7539,4.6802,4.6898,77700.0],["2018-10-19",4.6962,4.7539,4.6449,4.6513,63300.0],["2018-10-22",4.6577,4.677,4.632,4.6449,109000.0],["2018-10-23",4.5807,4.6128,4.4332,4.5679,251900.0],["2018-10-24",4.5936,4.5936,4.4203,4.4332,146900.0],["2018-10-25",4.4396,4.5358,4.3818,4.3947,205100.0],["2018-10-26",4.3754,4.3818,4.2792,4.3241,345700.0],["2018-10-29",4.3241,4.3947,4.3241,4.3818,181600.0],["2018-10-30",4.3754,4.5166,4.369,4.4973,206200.0],["2018-10-31",4.5166,4.5551,4.4588,4.5102,178100.0],["2018-11-01",4.5358,4.6962,4.5166,4.677,194100.0],["2018-11-02",4.6962,4.7347,4.6577,4.709,212700.0],["2018-11-05",4.7155,4.7879,4.6385,4.6513,219800.0],["2018-11-06",4.6385,4.7219,4.6192,4.677,646600.0],["2018-11-07",4.7026,4.8277,4.6962,4.7411,730400.0],["2018-11-08",4.7154,4.8438,4.6705,4.6962,243100.0],["2018-11-09",4.6898,4.7411,4.6898,4.7219,51300.0],["2018-11-12",4.7283,4.7668,4.6,4.6064,87500.0],["2018-11-13",4.5871,4.6192,4.5294,4.5486,113800.0],["2018-11-14",4.5743,4.6385,4.4588,4.4973,278900.0],["2018-11-15",4.5358,4.6962,4.5358,4.6513,158400.0],["2018-11-16",4.6449,4.8149,4.6192,4.8053,346100.0],["2018-11-19",4.8181,4.8758,4.7347,4.7796,277000.0],["2018-11-20",4.7539,4.7539,4.5294,4.5871,184800.0],["2018-11-21",4.6256,4.6256,4.138,4.2664,717600.0],["2018-11-23",4.2407,4.2407,4.1188,4.1765,91400.0],["2018-11-26",4.1894,4.2279,4.1445,4.1637,194300.0],["2018-11-27",4.1701,4.1701,4.0162,4.0546,336200.0],["2018-11-28",4.0482,4.1316,4.0033,4.0867,404700.0],["2018-11-29",4.0977,4.1879,4.0912,4.1234,257200.0],["2018-11-30",4.1041,4.1557,4.0526,4.0848,180100.0],["2018-12-03",4.1621,4.2394,4.117,4.1621,364400.0],["2018-12-04",4.1492,4.2201,4.1363,4.1879,525400.0],["2018-12-06",4.117,4.2072,4.117,4.1685,253900.0],["2018-12-07",4.1943,4.2845,4.1234,4.2201,254700.0],["2018-12-10",4.175,4.1943,4.1363,4.1879,158300.0],["2018-12-11",4.2201,4.2394,4.1363,4.2201,374600.0],["2018-12-12",4.2587,4.2587,4.1492,4.1492,345300.0],["2018-12-13",4.1363,4.175,4.0977,4.1685,140500.0],["2018-12-14",4.1299,4.1299,4.0075,4.0204,417300.0],["2018-12-17",4.0075,4.0655,3.9495,4.001,378000.0],["2018-12-18",4.0204,4.0268,3.8722,3.8915,456600.0],["2018-12-19",3.8979,3.9495,3.7949,3.8013,756600.0],["2018-12-20",3.8013,3.8335,3.7626,3.7949,469700.0],["2018-12-21",3.7755,3.84,3.6724,3.6853,458900.0],["2018-12-24",3.6531,3.6918,3.5984,3.6145,144200.0],["2018-12-26",3.6273,3.7884,3.6016,3.7498,153600.0],["2018-12-27",3.7111,3.7691,3.6724,3.7433,143900.0],["2018-12-28",3.7543,3.8255,3.7284,3.7543,177500.0],["2018-12-31",3.7737,3.832,3.7394,3.8191,229500.0],["2019-01-02",3.7867,3.942,3.7867,3.9291,137100.0],["2019-01-03",3.9291,3.9938,3.9226,3.955,85000.0],["2019-01-04",4.0132,4.1751,3.9938,4.1751,501400.0],["2019-01-07",4.1815,4.2916,4.1459,4.1815,117000.0],["2019-01-08",4.2139,4.2463,4.1298,4.201,361200.0],["2019-01-09",4.2333,4.2722,4.1751,4.2657,188800.0],["2019-01-10",4.2592,4.5052,4.2333,4.4081,204200.0],["2019-01-11",4.3951,4.4663,4.3369,4.4275,198900.0],["2019-01-14",4.4016,4.5019,4.3693,4.4405,138200.0],["2019-01-15",4.4534,4.4987,4.3757,4.4081,139000.0],["2019-01-16",4.4081,4.5052,4.4081,4.4405,83400.0],["2019-01-17",4.4275,4.4275,4.3563,4.3887,129200.0],["2019-01-18",4.4081,4.4081,4.3498,4.3628,184800.0],["2019-01-22",4.3434,4.3498,4.2527,4.2657,88200.0],["2019-01-23",4.2916,4.311,4.2204,4.2398,144300.0],["2019-01-24",4.2398,4.3434,4.2398,4.3369,207600.0],["2019-01-25",4.3175,4.4663,4.3175,4.4275,167700.0],["2019-01-28",4.4016,4.4275,4.3369,4.4081,123800.0],["2019-01-29",4.4469,4.4469,4.3951,4.421,94400.0],["2019-01-30",4.4516,4.4711,4.3866,4.4386,120200.0],["2019-01-31",4.4321,4.5166,4.4321,4.5036,268300.0],["2019-02-01",4.4971,4.4971,4.4321,4.4711,174100.0],["2019-02-04",4.4386,4.6465,4.4386,4.614,341800.0],["2019-02-05",4.601,4.7115,4.601,4.6595,117400.0],["2019-02-06",4.627,4.718,4.614,4.6335,85500.0],["2019-02-07",4.627,4.627,4.5491,4.6075,80400.0],["2019-02-08",4.5946,4.6335,4.5296,4.5881,32700.0],["2019-02-11",4.5751,4.614,4.5686,4.5881,43000.0],["2019-02-12",4.6205,4.718,4.6205,4.64,47700.0],["2019-02-13",4.653,4.653,4.5751,4.6205,155900.0],["2019-02-14",4.601,4.666,4.5946,4.627,125300.0],["2019-02-15",4.653,4.692,4.6335,4.6725,125600.0],["2019-02-19",4.6725,4.757,4.653,4.744,201400.0],["2019-02-20",4.744,4.7635,4.7115,4.7245,50800.0],["2019-02-21",4.6465,4.7505,4.6465,4.7245,112700.0],["2019-02-22",4.744,4.8155,4.7115,4.796,183000.0],["2019-02-25",4.796,4.926,4.796,4.8805,225700.0],["2019-02-26",4.887,4.978,4.887,4.9715,70700.0],["2019-02-27",4.9565,5.0086,4.8847,4.9043,126600.0],["2019-02-28",4.9108,5.0478,4.8978,5.0413,275800.0],["2019-03-01",5.0413,5.0478,4.9239,4.9565,132500.0],["2019-03-04",4.9565,4.963,4.9108,4.9239,53500.0],["2019-03-05",4.9173,4.9369,4.9043,4.9108,34100.0],["2019-03-06",4.976,5.0282,4.9356,5.0086,218700.0],["2019-03-07",4.9956,5.0021,4.8978,4.9369,91700.0],["2019-03-08",4.8978,4.9369,4.8717,4.9173,76600.0],["2019-03-11",4.9434,4.9695,4.9043,4.9108,63000.0],["2019-03-12",4.9108,5.0086,4.9108,4.9826,84300.0],["2019-03-13",4.9891,5.0413,4.9108,4.9239,160700.0],["2019-03-14",4.9108,5.0021,4.9043,4.976,135900.0],["2019-03-15",4.976,5.0869,4.976,4.9956,131300.0],["2019-03-18",4.963,5.1195,4.9565,5.0869,214100.0],["2019-03-19",5.1195,5.2369,5.1195,5.1391,232800.0],["2019-03-20",5.1456,5.1586,5.0543,5.1391,87100.0],["2019-03-21",5.1717,5.2108,5.0804,5.0934,121500.0],["2019-03-22",5.0999,5.1195,4.9826,5.0543,97300.0],["2019-03-25",5.0543,5.1456,4.9304,4.9891,58400.0],["2019-03-26",5.0217,5.0282,4.9369,5.0152,164200.0],["2019-03-27",5.0021,5.0739,4.9826,4.9956,162200.0],["2019-03-28",5.0608,5.0608,4.9304,4.9956,209600.0],["2019-03-29",5.0217,5.0869,4.9434,5.0804,189800.0],["2019-04-01",5.0804,5.1508,5.0673,5.1,152200.0],["2019-04-02",5.1013,5.134,5.0685,5.0947,171900.0],["2019-04-03",5.0816,5.1798,5.0751,5.1078,91600.0],["2019-04-04",5.0947,5.1798,5.0947,5.1733,237000.0],["2019-04-05",5.1995,5.2584,5.1798,5.2257,302900.0],["2019-04-08",5.2191,5.3567,5.1733,5.3436,206300.0],["2019-04-09",5.3436,5.5662,5.3436,5.5335,267600.0],["2019-04-10",5.5269,5.5727,5.5007,5.5138,61200.0],["2019-04-11",5.5204,5.5269,5.4025,5.5007,130600.0],["2019-04-12",5.5073,5.5662,5.4352,5.4614,81700.0],["2019-04-15",5.4745,5.4745,5.3959,5.409,135200.0],["2019-04-16",5.4156,5.4156,5.3108,5.3828,101900.0],["2019-04-17",5.4025,5.468,5.3501,5.4549,189900.0],["2019-04-18",5.4418,5.5073,5.3697,5.3959,127200.0],["2019-04-22",5.409,5.4287,5.3567,5.3828,97000.0],["2019-04-23",5.3959,5.4156,5.3632,5.3959,138100.0],["2019-04-24",5.4025,5.409,5.2584,5.2781,36600.0],["2019-04-25",5.2715,5.3043,5.2388,5.2519,70400.0],["2019-04-26",5.2519,5.2912,5.2257,5.2453,69400.0],["2019-04-29",5.265,5.2846,5.1995,5.2453,137300.0],["2019-04-30",5.2598,5.2598,5.1217,5.1677,243300.0],["2019-05-01",5.148,5.2138,5.0757,5.1743,63400.0],["2019-05-02",5.1414,5.2138,5.0527,5.148,192200.0],["2019-05-03",5.148,5.2203,5.148,5.1612,143600.0],["2019-05-06",5.1217,5.1677,5.01,5.1086,77400.0],["2019-05-07",5.056,5.0823,4.9508,5.0757,53400.0],["2019-05-08",5.0888,5.1151,5.0428,5.0757,90900.0],["2019-05-09",5.0428,5.0625,4.9048,5.0297,46200.0],["2019-05-10",5.0165,5.056,4.9705,4.9902,54500.0],["2019-05-13",5.0034,5.0034,4.839,4.8719,110700.0],["2019-05-14",4.8653,4.8719,4.8061,4.8193,106900.0],["2019-05-15",4.7798,4.7996,4.7075,4.7404,139000.0],["2019-05-16",4.747,4.7667,4.6615,4.6681,73000.0],["2019-05-17",4.6483,4.7141,4.5629,4.6155,184600.0],["2019-05-20",4.5826,4.6812,4.5629,4.6089,83900.0],["2019-05-21",4.6155,4.747,4.6089,4.6812,143300.0],["2019-05-22",4.6812,4.7864,4.6812,4.7141,105600.0],["2019-05-23",4.6878,4.6878,4.5563,4.5629,85600.0],["2019-05-24",4.576,4.7207,4.5629,4.6812,62000.0],["2019-05-28",4.7141,4.7141,4.5037,4.5168,209400.0],["2019-05-29",4.4971,4.6023,4.4577,4.5892,165600.0],["2019-05-30",4.5826,4.6549,4.5826,4.6089,65800.0],["2019-05-31",4.5838,4.63,4.5508,4.5772,131500.0],["2019-06-03",4.5838,4.6697,4.4913,4.63,93200.0],["2019-06-04",4.6631,4.7357,4.6247,4.6498,324800.0],["2019-06-05",4.6366,4.7093,4.5838,4.5838,87000.0],["2019-06-06",4.5904,4.6366,4.5904,4.597,116800.0],["2019-06-07",4.6234,4.7027,4.6234,4.6829,274200.0],["2019-06-10",4.6829,4.8282,4.6829,4.7555,33300.0],["2019-06-11",4.7687,4.8414,4.7291,4.7753,61500.0],["2019-06-12",4.7489,4.8414,4.7291,4.7885,518100.0],["2019-06-13",4.8282,4.9206,4.8282,4.8942,89100.0],["2019-06-14",4.8942,4.9041,4.8579,4.9008,61800.0],["2019-06-17",4.8876,4.9272,4.8678,4.881,46000.0],["2019-06-18",4.8942,5.0461,4.8942,5.0131,48900.0],["2019-06-19",5.0197,5.0858,5.0197,5.0329,72100.0],["2019-06-20",5.0858,5.1782,5.0726,5.1386,149500.0],["2019-06-21",5.132,5.2113,5.0329,5.0461,395000.0],["2019-06-24",5.0527,5.1914,5.0527,5.1716,32600.0],["2019-06-25",5.165,5.2839,5.1518,5.2047,139300.0],["2019-06-26",5.2179,5.3235,5.165,5.1782,126400.0],["2019-06-27",5.1782,5.2377,5.1782,5.1914,324300.0],["2019-06-28",5.2259,5.2922,5.1795,5.2856,50500.0],["2019-07-01",5.3254,5.3718,5.2989,5.3055,43300.0],["2019-07-02",5.2989,5.2989,5.1729,5.2193,93900.0],["2019-07-03",5.2127,5.2989,5.1795,5.2326,94800.0],["2019-07-05",5.2525,5.4647,5.2525,5.458,81000.0],["2019-07-08",5.4381,5.4713,5.2989,5.3254,75300.0],["2019-07-09",5.3254,5.3984,5.2989,5.3917,42400.0],["2019-07-10",5.4183,5.4514,5.3652,5.3917,50500.0],["2019-07-11",5.3851,5.4116,5.3453,5.3652,72900.0],["2019-07-12",5.3652,5.3718,5.2989,5.3055,59800.0],["2019-07-15",5.3188,5.3718,5.2392,5.3718,47200.0],["2019-07-16",5.3785,5.4249,5.3055,5.4116,76300.0],["2019-07-17",5.4183,5.4713,5.3818,5.4448,66600.0],["2019-07-18",5.3917,5.4382,5.332,5.3652,38400.0],["2019-07-19",5.3652,5.3917,5.3254,5.3785,161100.0],["2019-07-22",5.3785,5.4249,5.3586,5.3984,29600.0],["2019-07-23",5.3917,5.4302,5.3188,5.3984,29500.0],["2019-07-24",5.3785,5.4315,5.3387,5.3851,89400.0],["2019-07-25",5.3718,5.3851,5.1994,5.2259,70800.0],["2019-07-26",5.2525,5.3055,5.2127,5.2525,23700.0],["2019-07-29",5.2392,5.2392,5.1861,5.2127,31100.0],["2019-07-30",5.1807,5.1807,5.0209,5.0209,70100.0],["2019-07-31",5.0542,5.1208,5.0009,5.0009,103000.0],["2019-08-01",4.9743,5.0742,4.941,4.961,36400.0],["2019-08-02",4.9743,5.0475,4.8611,4.921,64100.0],["2019-08-05",4.881,4.881,4.6613,4.7079,78500.0],["2019-08-06",4.7013,4.8478,4.7013,4.7812,141200.0],["2019-08-07",4.7612,4.9343,4.7345,4.8744,47000.0],["2019-08-08",4.8611,4.9277,4.8344,4.901,69900.0],["2019-08-09",4.921,4.9277,4.8344,4.8944,43100.0],["2019-08-12",4.881,4.881,4.6879,4.8478,57700.0],["2019-08-13",4.7945,4.9543,4.6946,4.9277,75400.0],["2019-08-14",4.8877,4.8877,4.6946,4.7146,56300.0],["2019-08-15",4.7212,4.7945,4.648,4.7545,59500.0],["2019-08-16",4.7812,4.8344,4.6813,4.8078,46200.0],["2019-08-19",4.8145,4.8677,4.7146,4.7745,29700.0],["2019-08-20",4.7745,4.8611,4.6946,4.8611,84000.0],["2019-08-21",4.9943,5.0275,4.9077,4.9743,119100.0],["2019-08-22",4.9876,4.9876,4.8544,4.8744,89700.0],["2019-08-23",4.8544,4.8944,4.7612,4.7612,51700.0],["2019-08-26",4.8078,4.8278,4.7146,4.7878,37600.0],["2019-08-27",4.7812,4.7812,4.6147,4.6613,43600.0],["2019-08-28",4.668,4.7878,4.6147,4.7279,86300.0],["2019-08-29",4.7493,4.8965,4.7493,4.8898,90400.0],["2019-08-30",4.8697,4.9299,4.863,4.9031,257100.0],["2019-09-03",4.8697,4.9767,4.8697,4.9165,100700.0],["2019-09-04",4.9633,5.047,4.9165,4.9567,41100.0],["2019-09-05",4.9633,5.0169,4.9232,4.9901,72300.0],["2019-09-06",4.9834,5.0503,4.9366,4.9968,36100.0],["2019-09-09",5.0369,5.0369,4.95,4.9834,49100.0],["2019-09-10",4.9968,5.0637,4.9232,4.95,157200.0],["2019-09-11",5.0035,5.057,4.9366,5.057,86900.0],["2019-09-12",5.0369,5.1306,5.0302,5.1306,27700.0],["2019-09-13",5.1306,5.1707,5.0771,5.1038,90300.0],["2019-09-16",5.1774,5.2242,4.97,5.1573,273500.0],["2019-09-17",5.1707,5.1707,5.0302,5.057,239600.0],["2019-09-18",5.0235,5.1306,4.9968,5.1105,63700.0],["2019-09-19",5.0971,5.1506,5.0904,5.1172,140000.0],["2019-09-20",5.1172,5.1573,5.0302,5.0503,101600.0],["2019-09-23",5.0436,5.0771,4.9968,5.0637,312500.0],["2019-09-24",5.0838,5.0904,5.0169,5.0704,115400.0],["2019-09-25",5.0904,5.0904,4.9299,5.0436,68700.0],["2019-09-26",5.057,5.0771,4.9834,5.0236,41900.0],["2019-09-27",5.0303,5.0571,4.9631,4.9833,186700.0],["2019-09-30",4.9698,5.0303,4.9362,5.0101,22400.0],["2019-10-01",4.99,4.9967,4.8959,4.9698,43300.0],["2019-10-02",4.9362,4.9698,4.9161,4.9564,87000.0],["2019-10-03",4.9228,5.037,4.9127,5.0168,36900.0],["2019-10-04",5.0571,5.1109,5.0571,5.1109,35000.0],["2019-10-07",5.0974,5.1176,5.0571,5.0706,62300.0],["2019-10-08",5.0638,5.0907,4.9295,4.9631,71600.0],["2019-10-09",4.9967,5.0504,4.9564,5.0504,155500.0],["2019-10-10",5.0437,5.0638,4.9833,4.9967,29700.0],["2019-10-11",5.0168,5.0773,4.9967,5.0303,37900.0],["2019-10-14",5.0034,5.0236,4.9833,4.99,49100.0],["2019-10-15",4.99,5.0236,4.9295,4.943,100000.0],["2019-10-16",4.9833,5.0034,4.9564,4.9698,63200.0],["2019-10-17",4.99,5.0168,4.9833,5.0034,25700.0],["2019-10-18",5.0034,5.0706,4.99,5.037,40700.0],["2019-10-21",5.0303,5.0773,5.0168,5.0236,33500.0],["2019-10-22",5.037,5.2049,5.0236,5.1915,118000.0],["2019-10-23",5.1579,5.1962,5.1041,5.1512,215200.0],["2019-10-24",5.1646,5.2653,5.1377,5.2519,509300.0],["2019-10-25",5.2519,5.3459,5.2049,5.3191,151100.0],["2019-10-28",5.3056,5.3795,5.3056,5.3661,27000.0],["2019-10-29",5.3392,5.4937,5.3258,5.4937,143900.0],["2019-10-30",5.4802,5.5274,5.3858,5.4937,71500.0],["2019-10-31",5.4734,5.5139,5.4195,5.4937,56100.0],["2019-11-01",5.4869,5.7161,5.4869,5.6285,173100.0],["2019-11-04",5.6352,5.7161,5.6217,5.6217,199800.0],["2019-11-05",5.642,5.824,5.5948,5.7094,274700.0],["2019-11-06",5.6689,5.7431,5.6217,5.6352,40500.0],["2019-11-07",5.6622,5.6689,5.6217,5.6554,117400.0],["2019-11-08",5.6217,5.6689,5.5678,5.6487,48600.0],["2019-11-11",5.6015,5.7161,5.5139,5.6892,41700.0],["2019-11-12",5.6824,5.6891,5.5476,5.6352,46900.0],["2019-11-13",5.588,5.5948,5.4162,5.433,111800.0],["2019-11-14",5.406,5.4734,5.3926,5.406,43300.0],["2019-11-15",5.4263,5.6217,5.4263,5.5274,351800.0],["2019-11-18",5.5072,5.6083,5.4667,5.588,256300.0],["2019-11-19",5.615,5.6217,5.5004,5.5341,203100.0],["2019-11-20",5.5476,5.5476,5.46,5.4667,109700.0],["2019-11-21",5.4465,5.46,5.3656,5.3656,313200.0],["2019-11-22",5.3252,5.4768,5.3117,5.406,37100.0],["2019-11-25",5.3589,5.433,5.3252,5.3656,99900.0],["2019-11-26",5.3319,5.342,5.2173,5.2308,203200.0],["2019-11-27",5.2646,5.4,5.2443,5.2782,543200.0],["2019-11-29",5.2917,5.4,5.2917,5.4,101000.0],["2019-12-02",5.4067,5.4473,5.3458,5.4,334200.0],["2019-12-03",5.4135,5.4812,5.3932,5.4812,323200.0],["2019-12-04",5.5218,5.5624,5.4439,5.4473,234400.0],["2019-12-05",5.4609,5.5421,5.4609,5.4812,239400.0],["2019-12-06",5.5082,5.5827,5.4994,5.5827,434000.0],["2019-12-09",5.5759,5.6368,5.5624,5.5759,135000.0],["2019-12-10",5.5488,5.63,5.5488,5.5827,589400.0],["2019-12-11",5.603,5.6639,5.5813,5.6233,1041800.0],["2019-12-12",5.6368,5.7248,5.6368,5.6706,58600.0],["2019-12-13",5.6706,5.7383,5.6368,5.6706,426300.0],["2019-12-16",5.6774,5.7451,5.6774,5.6774,115200.0],["2019-12-17",5.6977,5.7451,5.6706,5.6977,120800.0],["2019-12-18",5.7112,5.8127,5.7112,5.7518,210300.0],["2019-12-19",5.7654,5.8736,5.7654,5.8195,138500.0],["2019-12-20",5.8533,5.8736,5.7924,5.8195,74700.0],["2019-12-23",5.8195,5.9548,5.8127,5.9278,128300.0],["2019-12-24",5.9616,5.9684,5.8533,5.8939,24100.0],["2019-12-26",5.9075,5.9954,5.8939,5.9345,143300.0],["2019-12-27",5.921,5.9548,5.8736,5.9007,45500.0],["2019-12-30",5.9075,5.9346,5.8328,5.8735,91400.0],["2019-12-31",5.8396,5.9211,5.8396,5.9211,43200.0],["2020-01-02",5.9211,5.989,5.9075,5.9754,137400.0],["2020-01-03",5.9822,6.0365,5.9414,5.9822,84900.0],["2020-01-06",5.9822,6.0433,5.9482,6.0026,52000.0],["2020-01-07",6.0026,6.0229,5.9211,5.9482,185500.0],["2020-01-08",5.9686,6.0229,5.9279,6.0161,613900.0],["2020-01-09",6.0229,6.0589,5.9414,6.0093,432200.0],["2020-01-10",5.989,6.0433,5.9754,6.0026,113700.0],["2020-01-13",6.0093,6.0297,5.9801,6.0093,190500.0],["2020-01-14",6.0229,6.0297,5.9822,6.0297,138200.0],["2020-01-15",6.0569,6.0569,5.955,5.9618,149900.0],["2020-01-16",5.9618,5.9822,5.8464,5.8939,249800.0],["2020-01-17",5.9007,5.9211,5.8192,5.8939,534600.0],["2020-01-21",5.9007,5.9163,5.8192,5.8396,211000.0],["2020-01-22",5.8464,5.9414,5.826,5.9279,625100.0],["2020-01-23",5.8939,5.955,5.8668,5.8871,132300.0],["2020-01-24",5.8939,5.8939,5.7309,5.8056,490200.0],["2020-01-27",5.7242,5.7242,5.6359,5.6495,118300.0],["2020-01-28",5.6766,5.7581,5.6766,5.7377,52200.0],["2020-01-29",5.7242,5.7717,5.7106,5.7377,68100.0],["2020-01-30",5.7173,5.7786,5.6764,5.7718,83500.0],["2020-01-31",5.7377,5.7582,5.69,5.7582,117000.0],["2020-02-03",5.765,5.8127,5.7446,5.7718,79500.0],["2020-02-04",5.8059,5.9013,5.8025,5.8672,45500.0],["2020-02-05",5.9285,5.9354,5.874,5.9149,134200.0],["2020-02-06",5.9354,5.9354,5.8331,5.9013,204400.0],["2020-02-07",5.8945,5.8945,5.8127,5.8263,130400.0],["2020-02-10",5.8263,5.8263,5.7309,5.7854,83900.0],["2020-02-11",5.7991,5.8672,5.7991,5.8263,57000.0],["2020-02-12",5.8945,5.9081,5.8604,5.8808,200500.0],["2020-02-13",5.8604,5.9217,5.8536,5.9217,523200.0],["2020-02-14",5.9422,5.949,5.874,5.9149,58200.0],["2020-02-18",5.9285,5.9762,5.8808,5.9626,111300.0],["2020-02-19",5.9762,6.0308,5.9694,6.0103,257400.0],["2020-02-20",6.0308,6.0308,5.9354,5.949,51900.0],["2020-02-21",5.9422,5.949,5.8877,5.9285,51700.0],["2020-02-24",5.874,5.8842,5.7514,5.874,171700.0],["2020-02-25",5.9149,5.9217,5.8468,5.8672,190400.0],["2020-02-26",5.8808,5.9285,5.7514,5.7514,348300.0],["2020-02-27",5.6693,5.7069,5.5667,5.6214,231200.0],["2020-02-28",5.5257,5.5804,5.4231,5.5599,451100.0],["2020-03-02",5.5804,5.6761,5.5188,5.5941,206400.0],["2020-03-03",5.6146,5.7172,5.5257,5.5257,177900.0],["2020-03-04",5.5667,5.6283,5.5277,5.5667,104600.0],["2020-03-05",5.4847,5.4983,5.4299,5.4778,91300.0],["2020-03-06",5.3684,5.4026,5.2658,5.2658,129600.0],["2020-03-09",4.9649,4.9717,4.5136,4.6435,215700.0],["2020-03-10",4.6503,4.705,4.5136,4.6503,184600.0],["2020-03-11",4.6025,4.6025,4.2332,4.2674,304200.0],["2020-03-12",4.1101,4.1101,3.5288,3.5766,363200.0],["2020-03-13",3.7134,4.069,3.6382,4.069,350500.0],["2020-03-16",3.8092,3.816,3.1321,3.2074,390400.0],["2020-03-17",3.2552,3.392,3.0022,3.1116,400200.0],["2020-03-18",2.9612,2.9612,2.5372,2.5372,350400.0],["2020-03-19",2.5166,2.5987,2.4619,2.5645,453700.0],["2020-03-20",2.585,2.7628,2.3936,2.4551,532800.0],["2020-03-23",2.4551,2.5098,2.2705,2.2841,256500.0],["2020-03-24",2.291,2.4346,2.291,2.3799,504100.0],["2020-03-25",2.4619,2.8381,2.3936,2.7902,488500.0],["2020-03-26",2.7902,3.2757,2.7902,3.2279,411000.0],["2020-03-27",3.1595,3.18,3.0159,3.0637,187500.0],["2020-03-30",3.0706,3.0774,2.8039,2.9748,261400.0],["2020-03-31",3.0227,3.139,2.9714,2.9954,353700.0],["2020-04-01",2.9133,2.9133,2.7526,2.8244,199100.0],["2020-04-02",2.797,2.9817,2.7697,2.8791,244700.0],["2020-04-03",2.8723,3.0501,2.8312,3.0227,238200.0],["2020-04-06",3.0706,3.2689,3.0637,3.221,326000.0],["2020-04-07",3.3031,3.4604,3.2347,3.2621,271500.0],["2020-04-08",3.2757,3.3236,3.2279,3.2552,212200.0],["2020-04-09",3.293,3.5268,3.1624,3.238,249500.0],["2020-04-13",3.2449,3.3412,3.1487,3.3412,166500.0],["2020-04-14",3.4512,3.4924,3.2655,3.2999,1040400.0],["2020-04-15",3.2105,3.3618,3.1624,3.2999,153600.0],["2020-04-16",3.2724,3.2724,3.1555,3.2105,229300.0],["2020-04-17",3.2312,3.3412,3.1968,3.2312,341100.0],["2020-04-20",3.1762,3.3274,3.1074,3.1899,325100.0],["2020-04-21",3.1899,3.1899,3.0318,3.0318,187400.0],["2020-04-22",3.0387,3.1074,2.9837,3.0593,397400.0],["2020-04-23",3.0593,3.0593,2.8737,2.8874,232700.0],["2020-04-24",2.9631,2.9631,2.7671,2.7843,274700.0],["2020-04-27",2.8324,2.8874,2.7637,2.7706,383000.0],["2020-04-28",2.8256,2.9012,2.8049,2.8187,708500.0],["2020-04-29",2.8874,3.018,2.8668,2.9493,779300.0],["2020-04-30",2.9106,2.9659,2.8691,2.9037,567200.0],["2020-05-01",2.8484,2.8484,2.6582,2.7516,318000.0],["2020-05-04",2.7585,2.8276,2.6963,2.8207,699200.0],["2020-05-05",2.876,2.9037,2.8207,2.8207,240700.0],["2020-05-06",2.8207,2.8276,2.7564,2.7792,423500.0],["2020-05-07",2.8138,2.876,2.7585,2.7585,592700.0],["2020-05-08",2.7931,2.8829,2.7792,2.8207,513400.0],["2020-05-11",2.7861,2.8138,2.717,2.7239,829700.0],["2020-05-12",2.7239,2.8069,2.7032,2.7723,661200.0],["2020-05-13",2.7516,2.7619,2.6686,2.6824,620800.0],["2020-05-14",2.6479,2.717,2.5995,2.6202,451000.0],["2020-05-15",2.6064,2.6617,2.558,2.6548,365100.0],["2020-05-18",2.6617,2.8207,2.6617,2.7861,516300.0],["2020-05-19",2.7654,2.8069,2.7308,2.7308,783000.0],["2020-05-20",2.7585,2.8726,2.7585,2.8,1080000.0],["2020-05-21",2.8,2.9286,2.8,2.8276,366200.0],["2020-05-22",2.8276,2.8345,2.7571,2.8138,1193100.0],["2020-05-26",2.8622,2.9452,2.8622,2.9244,834700.0],["2020-05-27",2.9659,3.0039,2.9071,2.9797,1549600.0],["2020-05-28",2.9707,3.1342,2.9241,3.0542,695000.0],["2020-05-29",3.0194,3.1029,2.9985,3.0542,1356800.0],["2020-06-01",3.0542,3.242,3.0542,3.1794,938800.0],["2020-06-02",3.2003,3.2768,3.2003,3.2559,371200.0],["2020-06-03",3.2768,3.3742,3.2768,3.3533,1585700.0],["2020-06-04",3.3255,3.4368,3.3255,3.4159,1017300.0],["2020-06-05",3.4716,3.6525,3.4646,3.6177,1417800.0],["2020-06-08",3.6803,3.6803,3.569,3.6107,745500.0],["2020-06-09",3.5481,3.5481,3.4507,3.4855,1331500.0],["2020-06-10",3.4785,3.4785,3.3324,3.3324,509600.0],["2020-06-11",3.2211,3.242,3.0855,3.1237,871700.0],["2020-06-12",3.2698,3.2824,3.1794,3.2142,1819200.0],["2020-06-15",3.1446,3.2211,3.0611,3.2142,1340900.0],["2020-06-16",3.3324,3.3881,3.2072,3.2281,255800.0],["2020-06-17",3.249,3.249,3.1446,3.1724,272500.0],["2020-06-18",3.1446,3.2072,3.1307,3.1724,495700.0],["2020-06-19",3.2142,3.2281,3.1376,3.1376,397900.0],["2020-06-22",3.1237,3.1237,2.9428,3.0333,562000.0],["2020-06-23",3.0681,3.1516,3.0681,3.1446,458300.0],["2020-06-24",3.1376,3.1376,3.0194,3.0194,422500.0],["2020-06-25",2.9915,3.1655,2.9846,3.1446,323300.0],["2020-06-26",3.1237,3.1516,3.0402,3.0402,315500.0],["2020-06-29",3.0871,3.0907,2.9821,3.0101,240600.0],["2020-06-30",2.9961,3.0801,2.9891,3.0521,409900.0],["2020-07-01",3.0451,3.1208,3.0346,3.0521,195700.0],["2020-07-02",3.0871,3.1712,3.0871,3.1502,213900.0],["2020-07-06",3.1992,3.2342,3.1642,3.2062,177100.0],["2020-07-07",3.1992,3.1992,3.1502,3.1852,249700.0],["2020-07-08",3.2692,3.2832,3.1992,3.2832,428600.0],["2020-07-09",3.2762,3.2867,3.1922,3.2412,526400.0],["2020-07-10",3.2272,3.2797,3.2202,3.2482,203000.0],["2020-07-13",3.2482,3.3182,3.2482,3.2622,143500.0],["2020-07-14",3.2412,3.2832,3.2202,3.2692,148700.0],["2020-07-15",3.3182,3.3602,3.2902,3.3182,102600.0],["2020-07-16",3.2972,3.3602,3.272,3.3322,70400.0],["2020-07-17",3.3602,3.3602,3.2902,3.2972,209300.0],["2020-07-20",3.2622,3.3112,3.1782,3.2202,143800.0],["2020-07-21",3.2482,3.3952,3.2482,3.3672,160200.0],["2020-07-22",3.3462,3.4092,3.3462,3.3812,58200.0],["2020-07-23",3.4302,3.4302,3.3672,3.3742,102800.0],["2020-07-24",3.3532,3.3742,3.3112,3.3112,51400.0],["2020-07-27",3.3112,3.3742,3.2552,3.3462,97900.0],["2020-07-28",3.3322,3.3672,3.3042,3.3112,31500.0],["2020-07-29",3.3252,3.3322,3.2832,3.3252,244200.0],["2020-07-30",3.3223,3.3223,3.259,3.2942,291000.0],["2020-07-31",3.266,3.2872,3.2097,3.2168,226400.0],["2020-08-03",3.2238,3.252,3.1675,3.1816,154900.0],["2020-08-04",3.1534,3.2027,3.1534,3.1675,109100.0],["2020-08-05",3.2027,3.2168,3.1675,3.1745,80000.0],["2020-08-06",3.1745,3.1886,3.1675,3.1745,62700.0],["2020-08-07",3.1675,3.1745,3.1041,3.1182,80000.0],["2020-08-10",3.1112,3.1992,3.1112,3.1534,65400.0],["2020-08-11",3.2027,3.2731,3.2027,3.2379,52000.0],["2020-08-12",3.3083,3.3083,3.1745,3.1816,101800.0],["2020-08-13",3.2097,3.2379,3.1745,3.2379,104400.0],["2020-08-14",3.2449,3.266,3.1605,3.1886,68000.0],["2020-08-17",3.1745,3.1816,3.0901,3.1253,133900.0],["2020-08-18",3.1393,3.1886,3.1393,3.1605,184900.0],["2020-08-19",3.1886,3.259,3.1816,3.252,199800.0],["2020-08-20",3.2942,3.2942,3.1956,3.252,90000.0],["2020-08-21",3.2942,3.2942,3.2132,3.2308,86200.0],["2020-08-24",3.2942,3.3435,3.2308,3.3223,161800.0],["2020-08-25",3.3927,3.4068,3.2836,3.4068,169200.0],["2020-08-26",3.4631,3.4631,3.3716,3.4068,170400.0],["2020-08-27",3.449,3.449,3.3435,3.3998,94500.0],["2020-08-28",3.4047,3.518,3.4047,3.518,136100.0],["2020-08-31",3.5746,3.5958,3.4401,3.4472,209600.0],["2020-09-01",3.4543,3.61,3.4543,3.6029,108300.0],["2020-09-02",3.6525,3.7445,3.61,3.6737,195800.0],["2020-09-03",3.6737,3.7091,3.5817,3.6242,123900.0],["2020-09-04",3.6454,3.6454,3.518,3.6029,88800.0],["2020-09-08",3.5392,3.5675,3.4967,3.4967,51700.0],["2020-09-09",3.4967,3.5675,3.4967,3.5251,106500.0],["2020-09-10",3.5534,3.5817,3.4755,3.4755,151500.0],["2020-09-11",3.4755,3.5038,3.4684,3.4755,72100.0],["2020-09-14",3.5392,3.5392,3.4472,3.4684,89600.0],["2020-09-15",3.4897,3.4897,3.4118,3.4189,76600.0],["2020-09-16",3.4472,3.4897,3.3906,3.4472,96400.0],["2020-09-17",3.433,3.4614,3.3906,3.433,35800.0],["2020-09-18",3.4118,3.4543,3.3906,3.4118,431200.0],["2020-09-21",3.3623,3.3764,3.3056,3.3623,111300.0],["2020-09-22",3.3835,3.3835,3.2986,3.3056,77600.0],["2020-09-23",3.2986,3.3127,3.2384,3.249,100300.0],["2020-09-24",3.2278,3.3127,3.2136,3.2986,299200.0],["2020-09-25",3.2773,3.2844,3.2561,3.2561,133500.0],["2020-09-28",3.2844,3.3835,3.2844,3.3056,91000.0],["2020-09-29",3.3099,3.3241,3.2814,3.2814,87700.0],["2020-09-30",3.2174,3.3099,3.2174,3.2814,453500.0],["2020-10-01",3.317,3.317,3.2814,3.2957,100900.0],["2020-10-02",3.2814,3.3028,3.2743,3.2743,69600.0],["2020-10-05",3.2743,3.3028,3.2665,3.2814,714000.0],["2020-10-06",3.3241,3.3241,3.2601,3.2601,238500.0],["2020-10-07",3.2885,3.3028,3.2743,3.2814,66600.0],["2020-10-08",3.3099,3.3241,3.2885,3.3028,122300.0],["2020-10-09",3.3313,3.3384,3.2814,3.3028,417400.0],["2020-10-12",3.3099,3.317,3.253,3.253,68900.0],["2020-10-13",3.2387,3.2743,3.2245,3.2316,317100.0],["2020-10-14",3.2316,3.253,3.1818,3.1818,443500.0],["2020-10-15",3.1889,3.2743,3.1355,3.2601,527700.0],["2020-10-16",3.2672,3.3028,3.2587,3.2957,84900.0],["2020-10-19",3.2957,3.3313,3.2672,3.2672,59900.0],["2020-10-20",3.2672,3.3384,3.2601,3.3241,103400.0],["2020-10-21",3.3241,3.4024,3.3241,3.3882,567700.0],["2020-10-22",3.3668,3.4167,3.3597,3.3882,95800.0],["2020-10-23",3.4024,3.4167,3.3526,3.3526,54800.0],["2020-10-26",3.3455,3.3455,3.2957,3.3241,42500.0],["2020-10-27",3.3455,3.3455,3.2601,3.2743,64400.0],["2020-10-28",3.253,3.253,3.1818,3.1889,121800.0],["2020-10-29",3.1818,3.2102,3.1319,3.2102,269800.0],["2020-10-30",3.1866,3.2511,3.1795,3.2511,92000.0],["2020-11-02",3.2654,3.3298,3.2654,3.3012,19000.0],["2020-11-03",3.3298,3.3728,3.3012,3.3263,105900.0],["2020-11-04",3.3298,3.3943,3.3155,3.3513,36200.0],["2020-11-05",3.337,3.4516,3.337,3.4516,660700.0],["2020-11-06",3.4731,3.4917,3.4186,3.4516,59100.0],["2020-11-09",3.5447,3.6915,3.5447,3.5876,195600.0],["2020-11-10",3.6163,3.6879,3.6163,3.6449,98300.0],["2020-11-11",3.6521,3.7094,3.6449,3.6664,35400.0],["2020-11-12",3.6664,3.6664,3.5661,3.5733,26500.0],["2020-11-13",3.5876,3.6306,3.5697,3.5733,138900.0],["2020-11-16",3.6521,3.6592,3.5661,3.6378,244200.0],["2020-11-17",3.602,3.6521,3.5805,3.5876,489300.0],["2020-11-18",3.5661,3.695,3.5447,3.6234,122700.0],["2020-11-19",3.6521,3.7094,3.6163,3.6234,115200.0],["2020-11-20",3.6234,3.7094,3.6091,3.695,61300.0],["2020-11-23",3.7237,3.8669,3.7237,3.8597,205300.0],["2020-11-24",3.8669,4.0495,3.7738,4.0101,142600.0],["2020-11-25",3.9672,4.0173,3.9314,3.9385,103400.0],["2020-11-27",3.9364,4.0803,3.886,4.0155,116500.0],["2020-11-30",4.0371,4.0803,3.9795,4.0803,117700.0],["2020-12-01",4.0803,4.2465,4.0803,4.2242,92000.0],["2020-12-02",4.2458,4.3696,4.2314,4.3465,207100.0],["2020-12-03",4.3609,4.4401,4.3149,4.4113,96900.0],["2020-12-04",4.4761,4.6272,4.4257,4.5984,224900.0],["2020-12-07",4.5552,4.7064,4.4977,4.6128,164800.0],["2020-12-08",4.5624,4.6344,4.5624,4.6128,74500.0],["2020-12-09",4.6056,4.8215,4.6056,4.7136,236000.0],["2020-12-10",4.7064,4.8503,4.7064,4.7999,168000.0],["2020-12-11",4.7783,4.8071,4.6848,4.7423,311200.0],["2020-12-14",4.7423,4.8071,4.7423,4.8071,700800.0],["2020-12-15",4.8575,4.915,4.7855,4.9079,155600.0],["2020-12-16",4.8935,4.9942,4.8863,4.9798,184300.0],["2020-12-17",4.9942,5.0446,4.951,5.0374,255900.0],["2020-12-18",5.0374,5.059,5.0122,5.0302,48600.0],["2020-12-21",4.9726,4.9798,4.7351,4.9366,552600.0],["2020-12-22",4.9294,4.9474,4.8323,4.9007,157000.0],["2020-12-23",4.9007,4.9582,4.8503,4.9366,64700.0],["2020-12-24",4.9366,4.951,4.8719,4.9366,38600.0],["2020-12-28",4.9438,4.9438,4.8143,4.915,54600.0],["2020-12-29",4.9007,5.023,4.8719,4.9798,118000.0],["2020-12-30",4.9719,5.0514,4.9719,5.0008,70800.0],["2020-12-31",4.9791,4.9791,4.9328,4.9719,38000.0],["2021-01-04",4.9863,5.0803,4.9357,4.9502,88800.0],["2021-01-05",4.9646,4.9646,4.7695,4.8273,75100.0],["2021-01-06",4.8273,4.9719,4.8273,4.9213,132200.0],["2021-01-07",4.9068,4.9791,4.8779,4.8996,89900.0],["2021-01-08",4.9141,4.9213,4.8201,4.9213,45400.0],["2021-01-11",4.8996,4.8996,4.6684,4.7551,128300.0],["2021-01-12",4.7334,4.8779,4.7334,4.849,49600.0],["2021-01-13",4.849,4.849,4.7767,4.8201,31600.0],["2021-01-14",4.8201,4.9357,4.8201,4.8996,37400.0],["2021-01-15",4.8635,4.8707,4.7912,4.8346,40300.0],["2021-01-19",4.8707,4.8707,4.7912,4.8129,26400.0],["2021-01-20",4.7984,4.9863,4.7623,4.8562,67100.0],["2021-01-21",4.8418,4.8635,4.8273,4.8273,47200.0],["2021-01-22",4.7984,4.7984,4.69,4.7623,45700.0],["2021-01-25",4.7334,4.7681,4.6178,4.7551,298900.0],["2021-01-26",4.7623,4.784,4.6178,4.6178,116700.0],["2021-01-27",4.5961,4.625,4.5021,4.5672,94000.0],["2021-01-28",4.573,4.7617,4.573,4.7472,71300.0],["2021-01-29",4.7399,4.7617,4.6456,4.6528,69500.0],["2021-02-01",4.6746,4.7472,4.6746,4.6891,42900.0],["2021-02-02",4.6891,4.8561,4.6891,4.8198,25600.0],["2021-02-03",4.8633,4.8996,4.8343,4.8561,18100.0],["2021-02-04",4.8633,4.8633,4.7907,4.8488,30800.0],["2021-02-05",4.8633,4.8924,4.8343,4.8779,23100.0],["2021-02-08",4.9359,4.9359,4.8924,4.9287,101400.0],["2021-02-09",4.9577,4.9577,4.8851,4.8996,168500.0],["2021-02-10",4.9359,5.0049,4.8996,4.9069,81200.0],["2021-02-11",4.9504,4.9504,4.8996,4.9069,41300.0],["2021-02-12",4.9287,4.965,4.8996,4.9504,50000.0],["2021-02-16",5.0085,5.0085,4.8924,4.8996,69000.0],["2021-02-17",4.9287,4.9287,4.8198,4.8488,97700.0],["2021-02-18",4.8706,4.9359,4.8561,4.8706,53400.0],["2021-02-19",4.9359,4.9359,4.8198,4.8488,40000.0],["2021-02-22",4.827,4.827,4.7907,4.7907,22800.0],["2021-02-23",4.798,4.8198,4.7617,4.769,42600.0],["2021-02-24",4.798,4.8488,4.7545,4.8198,1195900.0],["2021-02-25",4.8606,4.9116,4.5837,4.6055,132900.0],["2021-02-26",4.6055,4.7367,4.54,4.5764,173500.0],["2021-03-01",4.591,4.7294,4.591,4.7148,38500.0],["2021-03-02",4.693,4.7076,4.6274,4.6274,34200.0],["2021-03-03",4.6638,4.6638,4.5837,4.6055,60400.0],["2021-03-04",4.6201,4.6638,4.5545,4.591,95600.0],["2021-03-05",4.6347,4.6638,4.5691,4.5764,85100.0],["2021-03-08",4.6055,4.6274,4.5254,4.5618,95200.0],["2021-03-09",4.5545,4.6565,4.5545,4.6493,82200.0],["2021-03-10",4.693,4.7513,4.6638,4.7513,205700.0],["2021-03-11",4.7877,4.8169,4.744,4.7877,182600.0],["2021-03-12",4.8169,4.8234,4.693,4.7003,43900.0],["2021-03-15",4.7367,4.7731,4.6638,4.7586,38300.0],["2021-03-16",4.7586,4.8096,4.7003,4.7367,136700.0],["2021-03-17",4.7513,4.7513,4.6565,4.6565,262500.0],["2021-03-18",4.6493,4.6952,4.6128,4.6128,110300.0],["2021-03-19",4.6055,4.6456,4.5327,4.591,203200.0],["2021-03-22",4.6201,4.6201,4.4088,4.5254,187800.0],["2021-03-23",4.5254,4.6784,4.4889,4.6274,316300.0],["2021-03-24",4.6638,4.693,4.591,4.6055,54200.0],["2021-03-25",4.5545,4.5618,4.5108,4.5108,100400.0],["2021-03-26",4.5472,4.5764,4.5327,4.5691,144000.0],["2021-03-29",4.591,4.591,4.4598,4.4671,25400.0],["2021-03-30",4.4671,4.5254,4.4306,4.5254,77800.0],["2021-03-31",4.4889,4.5472,4.4889,4.5327,24400.0],["2021-04-01",4.529,4.559,4.4851,4.5071,27500.0],["2021-04-05",4.5071,4.6022,4.5071,4.5949,79100.0],["2021-04-06",4.551,4.6534,4.551,4.6168,45800.0],["2021-04-07",4.6095,4.6168,4.5729,4.5729,40700.0],["2021-04-08",4.5729,4.6461,4.5729,4.6388,138100.0],["2021-04-09",4.6827,4.6827,4.5656,4.6095,65500.0],["2021-04-12",4.6095,4.6095,4.5144,4.5217,36800.0],["2021-04-13",4.5217,4.5656,4.5144,4.5583,31800.0],["2021-04-14",4.6388,4.6388,4.5363,4.5875,122600.0],["2021-04-15",4.6461,4.6461,4.5949,4.6314,85100.0],["2021-04-16",4.6241,4.6936,4.6241,4.6827,37100.0],["2021-04-19",4.6827,4.6827,4.551,4.551,110700.0],["2021-04-20",4.551,4.6095,4.5071,4.5875,240900.0],["2021-04-21",4.551,4.6461,4.5363,4.5875,95400.0],["2021-04-22",4.5656,4.6168,4.551,4.5875,28900.0],["2021-04-23",4.5656,4.6029,4.5495,4.5729,67200.0],["2021-04-26",4.5436,4.5949,4.5363,4.5875,92200.0],["2021-04-27",4.6168,4.6168,4.551,4.5875,186700.0],["2021-04-28",4.5656,4.5839,4.4632,4.4924,462900.0],["2021-04-29",4.5101,4.5468,4.4513,4.4513,59500.0],["2021-04-30",4.4513,4.4513,4.3264,4.3485,75500.0],["2021-05-03",4.3778,4.3925,4.0723,4.1134,282900.0],["2021-05-04",4.2236,4.2897,3.9151,3.9518,145300.0],["2021-05-05",3.9298,4.1002,3.9298,4.0106,372900.0],["2021-05-06",4.0032,4.1465,4.0032,4.084,212700.0],["2021-05-07",4.2162,4.2236,4.0914,4.2015,96800.0],["2021-05-10",4.2383,4.3925,4.2015,4.3852,65800.0],["2021-05-11",4.3117,4.3852,4.3044,4.3117,135200.0],["2021-05-12",4.297,4.3338,4.2383,4.2603,125700.0],["2021-05-13",4.2383,4.3338,4.2383,4.3044,29700.0],["2021-05-14",4.3558,4.4219,4.3044,4.4146,40200.0],["2021-05-17",4.4146,4.4146,4.2677,4.297,52400.0],["2021-05-18",4.3338,4.4146,4.2603,4.3264,71300.0],["2021-05-19",4.3044,4.3852,4.2823,4.297,32900.0],["2021-05-20",4.2897,4.2897,4.0914,4.2677,170800.0],["2021-05-21",4.2823,4.3264,4.2787,4.3117,39500.0],["2021-05-24",4.3264,4.3264,4.2236,4.2383,22700.0],["2021-05-25",4.2897,4.2897,4.1428,4.2015,43900.0],["2021-05-26",4.2309,4.2309,4.1207,4.1869,26000.0],["2021-05-27",4.1537,4.4193,4.1463,4.4193,102900.0],["2021-05-28",4.3307,4.3307,4.2569,4.2643,51500.0],["2021-06-01",4.2938,4.375,4.2658,4.3307,65300.0],["2021-06-02",4.3307,4.4008,4.3086,4.3455,46100.0],["2021-06-03",4.2865,4.4266,4.2865,4.4193,67300.0],["2021-06-04",4.4266,4.5521,4.3676,4.4488,65200.0],["2021-06-07",4.4561,4.4561,4.3233,4.3529,107100.0],["2021-06-08",4.3824,4.4119,4.3529,4.3602,90100.0],["2021-06-09",4.4045,4.4045,4.3455,4.3455,84700.0],["2021-06-10",4.3529,4.4119,4.3455,4.3455,25400.0],["2021-06-11",4.2791,4.3897,4.2422,4.3602,1480000.0],["2021-06-14",4.3971,4.4001,4.2938,4.3086,50000.0],["2021-06-15",4.316,4.316,4.2053,4.316,377500.0],["2021-06-16",4.316,4.3971,4.2791,4.3897,391700.0],["2021-06-17",4.3824,4.4185,4.2569,4.2791,226400.0],["2021-06-18",4.2348,4.4709,4.2127,4.2569,97900.0],["2021-06-21",4.2348,4.2865,4.2201,4.2201,109400.0],["2021-06-22",4.2201,4.2865,4.1241,4.1537,184000.0],["2021-06-23",4.1758,4.3086,4.1758,4.2201,99400.0],["2021-06-24",4.2053,4.3233,4.2053,4.2791,59200.0],["2021-06-25",4.3381,4.3602,4.2569,4.3602,84600.0],["2021-06-28",4.375,4.3846,4.2569,4.316,143400.0],["2021-06-29",4.3189,4.3412,4.2078,4.2078,49800.0],["2021-06-30",4.2004,4.2597,4.2004,4.2226,27500.0],["2021-07-01",4.2226,4.2671,4.1856,4.193,32800.0],["2021-07-02",4.2004,4.3041,4.1856,4.2523,202400.0],["2021-07-06",4.2745,4.2745,4.1856,4.2078,111600.0],["2021-07-07",4.2078,4.2226,4.1559,4.1782,28000.0],["2021-07-08",4.1263,4.193,4.1048,4.1634,100900.0],["2021-07-09",4.1782,4.23,4.1782,4.193,189600.0],["2021-07-12",4.1856,4.2745,4.1782,4.2745,70200.0],["2021-07-13",4.2671,4.2819,4.2374,4.2597,70100.0],["2021-07-14",4.2597,4.2893,4.2374,4.2448,150900.0],["2021-07-15",4.2226,4.256,4.1485,4.156,44100.0],["2021-07-16",4.1856,4.2078,4.1189,4.1189,30800.0],["2021-07-19",4.0448,4.1189,4.0226,4.0226,51300.0],["2021-07-20",4.0596,4.1041,4.0226,4.0671,24500.0],["2021-07-21",4.0596,4.1115,4.0522,4.0671,46700.0],["2021-07-22",4.0671,4.0819,3.8522,3.9337,120300.0],["2021-07-23",3.9856,4.0596,3.9411,3.9856,102000.0],["2021-07-26",3.9856,4.0078,3.9485,3.9782,45800.0],["2021-07-27",3.9485,4.0004,3.8744,3.8744,59700.0],["2021-07-28",3.9115,3.9782,3.8893,3.9189,68000.0],["2021-07-29",3.9211,4.003,3.9211,3.9583,120900.0],["2021-07-30",3.9583,3.9583,3.8839,3.8839,27600.0],["2021-08-02",3.9137,3.9434,3.8616,3.8765,41700.0],["2021-08-03",3.8914,3.9137,3.8318,3.8393,97000.0],["2021-08-04",3.8393,3.8839,3.8393,3.8616,180000.0],["2021-08-05",3.9806,3.9806,3.8467,3.8542,65500.0],["2021-08-06",3.8393,3.8616,3.7798,3.8021,195000.0],["2021-08-09",3.8021,3.8318,3.7723,3.8318,47700.0],["2021-08-10",3.9062,3.9583,3.8095,3.8393,89900.0],["2021-08-11",3.8765,3.8765,3.8281,3.8542,365600.0],["2021-08-12",3.9211,3.9881,3.9211,3.936,1233400.0],["2021-08-13",3.9806,4.0141,3.936,4.003,460200.0],["2021-08-16",3.9955,4.1741,3.9955,4.0551,210100.0],["2021-08-17",4.0699,4.1071,4.0178,4.0997,574100.0],["2021-08-18",4.0997,4.2485,4.0997,4.2336,436900.0],["2021-08-19",4.2039,4.2411,4.1518,4.2262,136000.0],["2021-08-20",4.2485,4.2708,4.2262,4.2559,669500.0],["2021-08-23",4.2857,4.3527,4.2708,4.2931,380600.0],["2021-08-24",4.3155,4.401,4.3006,4.3527,547700.0],["2021-08-25",4.3527,4.3787,4.308,4.3303,433200.0],["2021-08-26",4.3527,4.3549,4.2857,4.2857,212000.0],["2021-08-27",4.3378,4.3415,4.2931,4.3303,782000.0],["2021-08-30",4.3707,4.3856,4.3408,4.3632,154000.0],["2021-08-31",4.3632,4.4678,4.352,4.3931,395700.0],["2021-09-01",4.3931,4.4678,4.3931,4.4379,280400.0],["2021-09-02",4.4529,4.5052,4.4305,4.4902,121700.0],["2021-09-03",4.5052,4.5052,4.4155,4.4529,45400.0],["2021-09-07",4.4678,4.4902,4.3408,4.3558,136900.0],["2021-09-08",4.3558,4.367,4.3184,4.3408,84500.0],["2021-09-09",4.3557,4.3557,4.2885,4.3483,111900.0],["2021-09-10",4.3408,4.3557,4.2885,4.3109,101600.0],["2021-09-13",4.296,4.3333,4.2512,4.2885,138800.0],["2021-09-14",4.281,4.3035,4.1092,4.281,120500.0],["2021-09-15",4.2736,4.3483,4.2736,4.3408,83200.0],["2021-09-16",4.3109,4.3483,4.2885,4.3259,95700.0],["2021-09-17",4.3035,4.3752,4.281,4.3558,142500.0],["2021-09-20",4.3035,4.3057,4.2213,4.2512,262700.0],["2021-09-21",4.2661,4.2661,4.1839,4.2063,92400.0],["2021-09-22",4.2138,4.2586,4.2138,4.2437,33600.0],["2021-09-23",4.2362,4.2736,4.2213,4.2512,76800.0],["2021-09-24",4.2287,4.2736,4.2063,4.2661,293400.0],["2021-09-27",4.2362,4.3184,4.2362,4.2885,91800.0],["2021-09-28",4.2885,4.3483,4.2661,4.2885,168400.0],["2021-09-29",4.314,4.329,4.2915,4.3215,59600.0],["2021-09-30",4.314,4.359,4.314,4.3365,74300.0],["2021-10-01",4.359,4.4296,4.359,4.404,212400.0],["2021-10-04",4.4266,4.4416,4.3815,4.404,571300.0],["2021-10-05",4.404,4.4491,4.3665,4.4491,372400.0],["2021-10-06",4.4416,4.4416,4.3815,4.4266,167200.0],["2021-10-07",4.4566,4.5316,4.4116,4.4941,74400.0],["2021-10-08",4.5016,4.5241,4.4716,4.5166,51600.0],["2021-10-11",4.5091,4.5541,4.4941,4.4941,97900.0],["2021-10-12",4.5091,4.5166,4.4641,4.5016,122500.0],["2021-10-13",4.4941,4.5226,4.4716,4.4941,55700.0],["2021-10-14",4.5166,4.5166,4.4753,4.4866,57700.0],["2021-10-15",4.5016,4.5804,4.4866,4.5691,73100.0],["2021-10-18",4.5766,4.5916,4.4641,4.4641,57600.0],["2021-10-19",4.5391,4.5684,4.4866,4.4941,80300.0],["2021-10-20",4.5541,4.5541,4.4941,4.5166,128500.0],["2021-10-21",4.5241,4.5241,4.4416,4.4941,80400.0],["2021-10-22",4.5166,4.5166,4.4641,4.4866,55400.0],["2021-10-25",4.4941,4.5241,4.4641,4.4716,164600.0],["2021-10-26",4.4941,4.5766,4.4903,4.5691,170600.0],["2021-10-27",4.5541,4.6066,4.5316,4.5541,21300.0],["2021-10-28",4.5391,4.6141,4.5391,4.5766,74500.0],["2021-10-29",4.5864,4.5932,4.5186,4.5412,45100.0],["2021-11-01",4.5186,4.5789,4.5186,4.5412,52300.0],["2021-11-02",4.5111,4.5563,4.4433,4.4584,67300.0],["2021-11-03",4.4433,4.5186,4.4433,4.5036,33800.0],["2021-11-04",4.481,4.5073,4.3605,4.368,88600.0],["2021-11-05",4.368,4.4282,4.368,4.3906,54200.0],["2021-11-08",4.4057,4.4102,4.368,4.3755,59500.0],["2021-11-09",4.3755,4.4057,4.3228,4.3605,58300.0],["2021-11-10",4.3605,4.3605,4.2626,4.2626,55700.0],["2021-11-11",4.2852,4.3153,4.2249,4.2249,134000.0],["2021-11-12",4.2324,4.2776,4.2324,4.2475,34600.0],["2021-11-15",4.2475,4.2475,4.1044,4.1647,126200.0],["2021-11-16",4.1797,4.2437,4.1044,4.1195,281700.0],["2021-11-17",4.127,4.1421,4.0291,4.0818,120900.0],["2021-11-18",4.1722,4.1948,4.0668,4.1044,296000.0],["2021-11-19",4.0668,4.1044,4.014,4.014,262800.0],["2021-11-22",4.0592,4.0969,3.9161,3.9312,130100.0],["2021-11-23",3.9689,3.9839,3.8935,3.9011,95100.0],["2021-11-24",3.8935,3.9011,3.8559,3.886,86500.0],["2021-11-26",3.8785,3.8935,3.8258,3.886,77800.0],["2021-11-29",3.911,3.9412,3.8883,3.9034,142800.0],["2021-11-30",3.8883,4.0471,3.858,4.0396,243200.0],["2021-12-01",4.0698,4.1455,3.9791,3.9866,141100.0],["2021-12-02",4.0093,4.085,4.0018,4.0623,118800.0],["2021-12-03",4.0925,4.1304,4.0547,4.1077,107400.0],["2021-12-06",4.1606,4.2136,4.0698,4.1606,85100.0],["2021-12-07",4.2514,4.2514,4.1228,4.1455,71800.0],["2021-12-08",4.1455,4.1455,4.0547,4.085,56900.0],["2021-12-09",4.085,4.1228,4.0547,4.085,129000.0],["2021-12-10",4.1001,4.1001,4.032,4.0698,45300.0],["2021-12-13",4.0623,4.085,4.0169,4.0244,59300.0],["2021-12-14",4.0093,4.0434,3.911,3.9337,132900.0],["2021-12-15",3.9261,3.9639,3.8958,3.9034,86600.0],["2021-12-16",3.9261,4.1077,3.9185,4.0396,143300.0],["2021-12-17",4.0396,4.0396,3.9412,3.9639,122500.0],["2021-12-20",3.9185,3.9185,3.8429,3.8656,141200.0],["2021-12-21",3.8732,3.9715,3.8353,3.9412,161300.0],["2021-12-22",3.8656,3.9564,3.8656,3.9185,62100.0],["2021-12-23",3.9261,4.0033,3.9185,3.9639,55400.0],["2021-12-27",3.9942,3.9942,3.9435,3.9715,50500.0],["2021-12-28",3.9488,3.9836,3.9412,3.9564,46800.0],["2021-12-29",3.9791,3.9866,3.9261,3.9337,39100.0],["2021-12-30",3.9504,3.9952,3.9276,3.9276,97600.0],["2021-12-31",3.9504,3.958,3.8516,3.882,63400.0],["2022-01-03",3.9124,3.9519,3.8364,3.9048,85500.0],["2022-01-04",3.9504,3.9656,3.8896,3.9428,38700.0],["2022-01-05",3.9276,3.9808,3.9124,3.92,37100.0],["2022-01-06",4.0112,4.0112,3.8592,3.8972,88900.0],["2022-01-07",3.8896,3.92,3.8516,3.882,60200.0],["2022-01-10",3.9048,3.9048,3.8516,3.8744,73000.0],["2022-01-11",3.8896,3.9504,3.8744,3.9504,112100.0],["2022-01-12",3.9428,4.0036,3.9428,3.996,130200.0],["2022-01-13",4.0112,4.1175,4.0112,4.1099,233700.0],["2022-01-14",4.1251,4.1251,4.034,4.0947,84700.0],["2022-01-18",4.2391,4.3074,4.1935,4.2543,193400.0],["2022-01-19",4.2467,4.315,4.2467,4.3074,58600.0],["2022-01-20",4.315,4.3226,4.2619,4.2619,55400.0],["2022-01-21",4.2695,4.2771,4.1935,4.2391,76800.0],["2022-01-24",4.1935,4.2163,4.1251,4.1555,83600.0],["2022-01-25",4.1251,4.2087,4.1251,4.1859,129500.0],["2022-01-26",4.3986,4.3986,4.2429,4.2998,356500.0],["2022-01-27",4.2846,4.3074,4.2543,4.2543,93500.0],["2022-01-28",4.2794,4.2947,4.2184,4.2871,33300.0],["2022-01-31",4.2756,4.3931,4.2642,4.3481,168400.0],["2022-02-01",4.3405,4.3862,4.1955,4.226,107700.0],["2022-02-02",4.2718,4.2871,4.2184,4.2718,29500.0],["2022-02-03",4.2413,4.2565,4.1955,4.2489,41500.0],["2022-02-04",4.2566,4.2566,4.1955,4.2184,26500.0],["2022-02-07",4.2642,4.2642,4.1803,4.2108,89900.0],["2022-02-08",4.1955,4.2032,4.1726,4.2032,46800.0],["2022-02-09",4.2108,4.2489,4.1269,4.1345,40400.0],["2022-02-10",4.1269,4.2337,4.1269,4.1498,51100.0],["2022-02-11",4.1803,4.2184,4.1269,4.1498,48100.0],["2022-02-14",4.1269,4.1498,4.0506,4.0658,38200.0],["2022-02-15",4.0506,4.1345,4.0506,4.1192,92400.0],["2022-02-16",4.0887,4.2032,4.0735,4.1726,51900.0],["2022-02-17",4.1803,4.1879,4.1269,4.1498,29100.0],["2022-02-18",4.1269,4.1879,4.104,4.1421,39200.0],["2022-02-22",4.1116,4.2032,4.0735,4.1269,42900.0],["2022-02-23",4.1192,4.1955,4.1192,4.1498,36300.0],["2022-02-24",4.1192,4.1421,4.0048,4.0811,90900.0],["2022-02-25",4.0995,4.1838,4.0995,4.1761,45500.0],["2022-02-28",4.1301,4.1531,4.0688,4.1148,72100.0],["2022-03-01",4.1072,4.1531,4.0765,4.0765,89600.0],["2022-03-02",4.0995,4.2068,4.0995,4.1991,64200.0],["2022-03-03",4.2144,4.406,4.2144,4.3753,108400.0],["2022-03-04",4.3677,4.3677,4.2221,4.2298,46100.0],["2022-03-07",4.2374,4.2604,4.1608,4.1838,35000.0],["2022-03-08",4.1991,4.2834,4.1991,4.2374,47200.0],["2022-03-09",4.2987,4.314,4.2374,4.2527,45900.0],["2022-03-10",4.2527,4.2527,4.0842,4.1378,46300.0],["2022-03-11",4.1301,4.1608,4.0995,4.1378,51300.0],["2022-03-14",4.1685,4.2298,4.1148,4.1301,23100.0],["2022-03-15",4.1301,4.1301,4.0382,4.0918,48200.0],["2022-03-16",4.0995,4.0995,4.0152,4.0382,84700.0],["2022-03-17",4.0612,4.1018,3.9922,4.0152,78900.0],["2022-03-18",4.0152,4.0382,3.9386,3.9539,206800.0],["2022-03-21",3.9309,3.9922,3.9309,3.9539,35000.0],["2022-03-22",3.9616,4.1685,3.9616,4.1148,417700.0],["2022-03-23",4.0612,4.1838,4.0612,4.1378,247600.0],["2022-03-24",4.1301,4.1608,3.9233,4.0152,248900.0],["2022-03-25",4.0152,4.0596,3.9846,4.0459,29000.0],["2022-03-28",4.0612,4.0612,4.0075,4.0229,30700.0],["2022-03-29",4.0305,4.0459,3.3945,3.5095,1305800.0],["2022-03-30",3.4405,3.6014,3.4022,3.5171,513300.0],["2022-03-31",3.5325,3.5478,3.4558,3.4865,184900.0],["2022-04-01",3.4865,3.5401,3.4482,3.5401,116400.0],["2022-04-04",3.5631,3.5784,3.5171,3.5784,104900.0],["2022-04-05",3.5861,3.5861,3.4941,3.5095,74300.0],["2022-04-06",3.5171,3.5248,3.4712,3.4865,57300.0],["2022-04-07",3.4558,3.5018,3.4175,3.4941,262300.0],["2022-04-08",3.4712,3.5095,3.4175,3.4635,129900.0],["2022-04-11",3.5018,3.5095,3.4405,3.4712,135500.0],["2022-04-12",3.4712,3.5018,3.4252,3.4482,71100.0],["2022-04-13",3.4175,3.4252,3.3945,3.4099,74300.0],["2022-04-14",3.3869,3.3945,3.2949,3.3409,124700.0],["2022-04-18",3.3562,3.4328,3.3562,3.3562,101100.0],["2022-04-19",3.3562,3.3562,3.2796,3.2873,97100.0],["2022-04-20",3.2873,3.347,3.226,3.2949,89200.0],["2022-04-21",3.226,3.3256,3.226,3.2643,117500.0],["2022-04-22",3.2489,3.2566,3.2068,3.2183,467300.0],["2022-04-25",3.2183,3.2183,3.134,3.1723,161500.0],["2022-04-26",3.157,3.2183,3.1417,3.1876,157600.0],["2022-04-27",3.1723,3.2489,3.1647,3.203,123800.0],["2022-04-28",3.226,3.2336,3.18,3.2106,54200.0],["2022-04-29",3.18,3.2413,3.18,3.203,206500.0],["2022-05-02",3.2106,3.2106,3.1187,3.1263,43300.0],["2022-05-03",3.1187,3.134,3.0421,3.1034,142200.0],["2022-05-04",3.1187,3.1263,3.0804,3.0804,162200.0],["2022-05-05",3.0727,3.0727,3.0114,3.0267,67100.0],["2022-05-06",3.0114,3.0804,3.0114,3.0497,117000.0],["2022-05-09",3.0421,3.0421,2.9578,2.9578,137900.0],["2022-05-10",2.9808,3.0191,2.9654,3.0114,102800.0],["2022-05-11",2.9961,3.065,2.9961,3.0191,58500.0],["2022-05-12",3.0037,3.0497,2.9808,3.0191,100500.0],["2022-05-13",3.0574,3.0574,3.0037,3.0267,80700.0],["2022-05-16",3.0191,3.088,3.0191,3.0727,421100.0],["2022-05-17",3.088,3.1532,3.0804,3.1263,176100.0],["2022-05-18",3.1187,3.157,3.0497,3.0497,33600.0],["2022-05-19",3.088,3.0919,3.0421,3.0804,49400.0],["2022-05-20",3.088,3.111,3.0727,3.111,76500.0],["2022-05-23",3.1417,3.1493,3.0804,3.111,73300.0],["2022-05-24",3.1263,3.18,3.0191,3.157,124900.0],["2022-05-25",3.157,3.157,3.0421,3.1187,86300.0],["2022-05-26",3.134,3.134,3.0574,3.111,244800.0],["2022-05-27",3.134,3.3102,3.065,3.2413,431300.0],["2022-05-31",3.678,3.7777,3.5248,3.7623,1062500.0],["2022-06-01",3.764,3.764,3.5076,3.5612,192300.0],["2022-06-02",3.5693,3.6666,3.5287,3.6585,194300.0],["2022-06-03",3.6504,3.6504,3.6017,3.6342,87300.0],["2022-06-06",3.5855,3.6423,3.553,3.5936,112700.0],["2022-06-07",3.6098,3.6991,3.5944,3.6747,140900.0],["2022-06-08",3.7153,3.7307,3.5612,3.5855,147300.0],["2022-06-09",3.5936,3.5936,3.4768,3.48,36300.0],["2022-06-10",3.4476,3.476,3.3908,3.407,67900.0],["2022-06-13",3.3665,3.3697,3.231,3.3097,83100.0],["2022-06-14",3.3584,3.3584,3.2529,3.2854,53000.0],["2022-06-15",3.2529,3.3827,3.2529,3.3665,64400.0],["2022-06-16",3.3016,3.3016,3.1393,3.2772,113700.0],["2022-06-17",3.2448,3.3008,3.2286,3.2529,110600.0],["2022-06-21",3.0582,3.188,2.9203,3.1069,308700.0],["2022-06-22",3.0988,3.1474,3.0744,3.1069,46900.0],["2022-06-23",3.1312,3.1312,2.8879,2.9203,196300.0],["2022-06-24",2.9528,3.0177,2.8798,3.0014,115000.0],["2022-06-27",2.9852,3.0744,2.9528,3.0014,59500.0],["2022-06-28",3.0014,3.0663,2.9528,2.9528,78000.0],["2022-06-29",2.9771,2.9933,2.8392,2.8716,245800.0],["2022-06-30",2.8716,2.9455,2.8635,2.8798,126600.0],["2022-07-01",2.896,2.896,2.8149,2.8635,91600.0],["2022-07-05",2.8311,2.8879,2.7905,2.8716,70800.0],["2022-07-06",2.823,2.8716,2.7581,2.8149,86200.0],["2022-07-07",2.8311,2.8879,2.7986,2.8149,48200.0],["2022-07-08",2.823,2.8538,2.7824,2.7986,75000.0],["2022-07-11",2.8067,2.9122,2.7418,2.8635,321000.0],["2022-07-12",2.8149,2.8149,2.7094,2.75,116500.0],["2022-07-13",2.7662,2.7662,2.6688,2.7175,100500.0],["2022-07-14",2.7013,2.7013,2.6283,2.6445,95600.0],["2022-07-15",2.6688,2.7256,2.6526,2.6851,49200.0],["2022-07-18",2.7256,2.8311,2.7256,2.75,47700.0],["2022-07-19",2.7662,2.8149,2.7297,2.7905,97200.0],["2022-07-20",2.823,2.9446,2.7418,2.896,276500.0],["2022-07-21",2.896,2.896,2.7548,2.8311,222000.0],["2022-07-22",2.8635,2.8635,2.7256,2.7824,184600.0],["2022-07-25",2.7986,2.823,2.6932,2.8067,117700.0],["2022-07-26",2.7986,2.8554,2.7905,2.8473,105600.0],["2022-07-27",2.8798,2.8798,2.7986,2.8392,55600.0],["2022-07-28",2.8716,2.9041,2.7986,2.9041,60200.0],["2022-07-29",2.9122,2.9365,2.8554,2.896,53300.0],["2022-08-01",2.8879,2.9049,2.7824,2.8392,104800.0],["2022-08-02",2.8635,2.8635,2.7581,2.7905,65800.0],["2022-08-03",2.8311,2.8311,2.7175,2.7743,60100.0],["2022-08-04",2.75,2.8067,2.7256,2.75,74900.0],["2022-08-05",2.7743,2.7743,2.7175,2.7581,21900.0],["2022-08-08",2.7986,2.9041,2.78,2.8879,63000.0],["2022-08-09",2.8473,2.9446,2.8473,2.8716,41100.0],["2022-08-10",2.8798,2.9446,2.8716,2.9446,41200.0],["2022-08-11",2.9852,3.0014,2.8554,2.9041,48800.0],["2022-08-12",2.9446,2.9446,2.7337,2.8392,303200.0],["2022-08-15",2.7824,2.8798,2.5147,2.7256,262800.0],["2022-08-16",2.7013,2.823,2.677,2.7175,419100.0],["2022-08-17",2.677,2.75,2.6607,2.75,115600.0],["2022-08-18",2.7581,2.7581,2.677,2.7337,63100.0],["2022-08-19",2.7337,2.7662,2.6364,2.7175,100200.0],["2022-08-22",2.7013,2.7013,2.5958,2.6364,52100.0],["2022-08-23",2.6526,2.6688,2.5958,2.6526,54300.0],["2022-08-24",2.6364,2.6526,2.5958,2.5958,53300.0],["2022-08-25",2.5958,2.6688,2.5147,2.5147,185200.0],["2022-08-26",2.5796,2.5796,2.4823,2.5147,100100.0],["2022-08-29",2.4985,2.5553,2.466,2.5066,181500.0],["2022-08-30",2.5147,2.5309,2.4174,2.4579,104000.0],["2022-08-31",2.4823,2.4823,2.3525,2.3606,123200.0],["2022-09-01",2.3768,2.4174,2.3038,2.3363,73700.0],["2022-09-02",2.3363,2.3849,2.2876,2.3525,129600.0],["2022-09-06",2.3525,2.393,2.2957,2.3768,242700.0],["2022-09-07",2.3768,2.4255,2.3119,2.3768,164800.0],["2022-09-08",2.3768,2.3809,2.2876,2.2876,423200.0],["2022-09-09",2.32,2.4133,2.3038,2.393,102800.0],["2022-09-12",2.4174,2.4514,2.3444,2.4093,135600.0],["2022-09-13",2.4093,2.4093,2.3119,2.3444,47800.0],["2022-09-14",2.3606,2.3606,2.2795,2.2957,53900.0],["2022-09-15",2.2795,2.3687,2.2632,2.2876,67800.0],["2022-09-16",2.2795,2.3281,2.2308,2.3038,93400.0],["2022-09-19",2.2957,2.3849,2.2957,2.3849,76300.0],["2022-09-20",2.3606,2.3849,2.3119,2.3525,130100.0],["2022-09-21",2.3687,2.4174,2.3606,2.4011,71100.0],["2022-09-22",2.3849,2.4174,2.2876,2.3768,161100.0],["2022-09-23",2.3525,2.3525,2.1902,2.1902,175200.0],["2022-09-26",2.174,2.2227,2.101,2.101,127200.0],["2022-09-27",2.1172,2.1513,2.0848,2.1335,63900.0],["2022-09-28",2.1578,2.1578,2.0848,2.1335,199700.0],["2022-09-29",2.1253,2.1578,2.0402,2.0767,108700.0],["2022-09-30",2.0604,2.1237,1.9712,1.9955,100200.0],["2022-10-03",2.028,2.1172,2.028,2.1091,61600.0],["2022-10-04",2.1091,2.1983,2.1091,2.1659,169000.0],["2022-10-05",2.1253,2.1659,2.1091,2.1253,47000.0],["2022-10-06",2.1091,2.1172,2.0442,2.0604,121200.0],["2022-10-07",2.0361,2.0767,1.9955,2.0118,122200.0],["2022-10-10",2.0199,2.0604,1.972,1.9793,77000.0],["2022-10-11",1.9793,1.9947,1.9388,1.9469,44100.0],["2022-10-12",1.955,2.0199,1.9144,1.9144,47200.0],["2022-10-13",1.9063,1.9793,1.8901,1.9469,90100.0],["2022-10-14",1.9469,1.955,1.8658,1.9144,43500.0],["2022-10-17",1.9307,2.0199,1.9112,1.9712,173000.0],["2022-10-18",1.9955,2.0037,1.9144,1.9347,170000.0],["2022-10-19",1.9388,1.955,1.8901,1.9388,33900.0],["2022-10-20",1.9225,1.9307,1.8739,1.9063,82500.0],["2022-10-21",1.9144,1.9144,1.8576,1.8658,118300.0],["2022-10-24",1.8739,1.8966,1.809,1.8576,129300.0],["2022-10-25",1.8658,1.8658,1.8171,1.8252,130800.0],["2022-10-26",1.8495,1.9063,1.8414,1.8739,55400.0],["2022-10-27",1.9225,1.9225,1.809,1.8171,179700.0],["2022-10-28",1.8009,1.8374,1.7846,1.809,226100.0],["2022-10-31",1.8333,1.8568,1.7522,1.8009,197600.0],["2022-11-01",1.8252,1.8576,1.7684,1.7765,144200.0],["2022-11-02",1.7846,1.8009,1.6792,1.736,278800.0],["2022-11-03",1.6548,1.7522,1.5899,1.7116,192900.0],["2022-11-04",1.736,1.753,1.6873,1.6873,152400.0],["2022-11-07",1.7197,1.7603,1.6954,1.736,264500.0],["2022-11-08",1.7441,1.7765,1.7279,1.7684,209200.0],["2022-11-09",1.7684,1.8009,1.7603,1.7927,89800.0],["2022-11-10",1.8171,1.8576,1.7927,1.7927,285700.0],["2022-11-11",1.8252,1.8982,1.8179,1.882,131100.0],["2022-11-14",1.9144,1.9144,1.809,1.8739,106100.0],["2022-11-15",1.955,1.955,1.8666,1.8739,209700.0],["2022-11-16",1.9225,1.9225,1.8171,1.8495,95300.0],["2022-11-17",1.8333,1.8333,1.7116,1.7116,190500.0],["2022-11-18",1.7035,1.7603,1.6954,1.7441,133400.0],["2022-11-21",1.7603,1.7846,1.7197,1.7603,162400.0],["2022-11-22",1.7441,1.8982,1.7441,1.8658,144400.0],["2022-11-23",1.8658,1.9469,1.8568,1.9144,70000.0],["2022-11-25",1.9388,1.9388,1.8739,1.9144,32000.0],["2022-11-28",1.882,1.9453,1.809,1.809,119800.0],["2022-11-29",1.8171,1.8901,1.8171,1.8901,97600.0],["2022-11-30",1.8901,1.9225,1.8739,1.9063,76300.0],["2022-12-01",1.9225,1.9388,1.8495,1.8658,87300.0],["2022-12-02",1.8495,1.8982,1.8333,1.8901,65000.0],["2022-12-05",1.8901,1.8901,1.7684,1.8171,108400.0],["2022-12-06",1.8171,1.8495,1.7441,1.8171,89400.0],["2022-12-07",1.8171,1.9225,1.8171,1.8414,125200.0],["2022-12-08",1.8658,1.882,1.7441,1.8414,155600.0],["2022-12-09",1.8414,1.9063,1.8333,1.9063,144800.0],["2022-12-12",1.9469,1.9469,1.8414,1.8901,139600.0],["2022-12-13",1.8901,1.9225,1.8625,1.882,95100.0],["2022-12-14",1.8739,1.9225,1.8576,1.8901,204000.0],["2022-12-15",1.8658,1.8966,1.8333,1.8739,105800.0],["2022-12-16",1.8658,1.8982,1.7765,1.7846,234100.0],["2022-12-19",1.7927,1.8658,1.7603,1.7927,129200.0],["2022-12-20",1.809,1.882,1.809,1.8658,103100.0],["2022-12-21",1.8658,1.9063,1.8576,1.882,188500.0],["2022-12-22",1.8658,1.9063,1.8658,1.8739,89200.0],["2022-12-23",1.8495,1.9144,1.8495,1.8901,57800.0],["2022-12-27",1.8982,1.9388,1.8739,1.9225,78800.0],["2022-12-28",1.9144,1.972,1.882,1.9144,185900.0],["2022-12-29",1.9225,2.0767,1.8982,1.9469,708300.0],["2022-12-30",1.9307,2.0767,1.9307,2.0523,150200.0],["2023-01-03",2.0767,2.0767,1.9469,1.9793,241500.0],["2023-01-04",1.9793,2.0037,1.9388,1.9874,159800.0],["2023-01-05",1.9631,1.9712,1.9063,1.9388,73900.0],["2023-01-06",1.955,1.955,1.9063,1.9225,67100.0],["2023-01-09",1.9307,1.9388,1.8901,1.9063,113800.0],["2023-01-10",1.8576,1.9469,1.8576,1.9307,87300.0],["2023-01-11",1.9469,1.9631,1.9144,1.9307,67600.0],["2023-01-12",1.9307,2.0037,1.9307,1.9874,117100.0],["2023-01-13",1.9874,2.028,1.9874,1.9955,64000.0],["2023-01-17",2.0361,2.0604,1.9388,1.9469,106600.0],["2023-01-18",1.955,2.028,1.955,1.9874,119700.0],["2023-01-19",1.9793,1.9874,1.9063,1.9225,87300.0],["2023-01-20",1.9388,2.028,1.9388,2.0199,105300.0],["2023-01-23",2.0442,2.1375,2.0442,2.101,188100.0],["2023-01-24",2.1497,2.1497,2.0523,2.0604,99100.0],["2023-01-25",2.0523,2.1172,2.0118,2.0767,144700.0],["2023-01-26",2.1091,2.1091,2.0296,2.0686,259600.0],["2023-01-27",2.0686,2.0969,2.028,2.0523,54900.0],["2023-01-30",2.0442,2.0686,2.0037,2.0118,74200.0],["2023-01-31",2.028,2.0767,1.9225,1.9631,265500.0],["2023-02-01",1.9712,2.0118,1.9469,2.0118,87600.0],["2023-02-02",2.028,2.028,1.9307,1.9469,154000.0],["2023-02-03",1.9712,1.9793,1.9144,1.9631,155700.0],["2023-02-06",1.9469,1.9712,1.9144,1.955,80500.0],["2023-02-07",1.9793,1.9874,1.9388,1.9712,73500.0],["2023-02-08",1.9631,1.9996,1.9388,1.9874,123000.0],["2023-02-09",1.9874,1.9874,1.9307,1.9469,136800.0],["2023-02-10",1.9712,1.9793,1.938,1.9631,59200.0],["2023-02-13",1.9712,1.9874,1.9217,1.9712,161800.0],["2023-02-14",1.9388,1.9631,1.9225,1.9307,107200.0],["2023-02-15",1.9469,1.9469,1.882,1.8982,110700.0],["2023-02-16",1.9063,1.9063,1.8658,1.8982,98400.0],["2023-02-17",1.8901,1.9063,1.8698,1.8982,58400.0],["2023-02-21",1.882,1.882,1.8171,1.8658,172000.0],["2023-02-22",1.8658,1.8739,1.8171,1.8739,52500.0],["2023-02-23",1.8982,1.8982,1.8495,1.8739,76800.0],["2023-02-24",1.8658,1.8739,1.8252,1.8739,55400.0],["2023-02-27",1.8982,1.9307,1.8739,1.9307,118000.0],["2023-02-28",1.9225,1.9274,1.8252,1.8414,120100.0],["2023-03-01",1.8414,1.8658,1.8333,1.8576,126400.0],["2023-03-02",1.8576,1.9144,1.8495,1.9063,120900.0],["2023-03-03",1.9063,1.955,1.882,1.9307,162400.0],["2023-03-06",1.955,2.0442,1.8982,2.0037,182100.0],["2023-03-07",2.0037,2.0037,1.9144,1.9388,99900.0],["2023-03-08",1.9469,1.955,1.9225,1.9388,74600.0],["2023-03-09",1.9225,1.9874,1.8447,1.882,176400.0],["2023-03-10",1.8333,1.8901,1.8333,1.8576,143600.0],["2023-03-13",1.8414,1.8576,1.8009,1.8576,82900.0],["2023-03-14",1.8739,1.9307,1.8009,1.8414,192000.0],["2023-03-15",1.8171,1.8171,1.6832,1.6954,260800.0],["2023-03-16",1.7116,1.7765,1.7116,1.736,150000.0],["2023-03-17",1.736,1.7765,1.663,1.6792,187600.0],["2023-03-20",1.6873,1.6954,1.6386,1.663,113800.0],["2023-03-21",1.7116,1.8171,1.6954,1.809,148600.0],["2023-03-22",1.8009,1.8414,1.7765,1.8009,74600.0],["2023-03-23",1.8009,1.8333,1.7279,1.7279,136600.0],["2023-03-24",1.7197,1.7846,1.7035,1.7684,78600.0],["2023-03-27",1.7765,1.8576,1.7765,1.809,124800.0],["2023-03-28",1.8009,1.8495,1.8009,1.8414,88800.0],["2023-03-29",1.8495,1.9063,1.8495,1.882,44900.0],["2023-03-30",1.8658,1.9307,1.8658,1.8658,143200.0],["2023-03-31",1.8658,1.9063,1.8576,1.8982,96800.0],["2023-04-03",1.8982,2.0037,1.8658,1.9388,137900.0],["2023-04-04",1.9631,1.9712,1.9234,1.9388,35400.0],["2023-04-05",1.9469,1.9469,1.9063,1.9063,29900.0],["2023-04-06",1.9063,1.9347,1.8901,1.9063,45800.0],["2023-04-10",1.9225,1.9469,1.9063,1.9388,41900.0],["2023-04-11",1.9469,2.0199,1.9469,2.0199,82600.0],["2023-04-12",2.0329,2.0329,2.0085,2.0329,35700.0],["2023-04-13",2.0248,2.1309,2.0248,2.1228,121500.0],["2023-04-14",2.1472,2.1856,2.1146,2.1636,85600.0],["2023-04-17",2.1472,2.1636,2.0901,2.1064,103400.0],["2023-04-18",2.1146,2.1554,2.0656,2.1228,54100.0],["2023-04-19",2.0819,2.1309,2.0493,2.1146,41700.0],["2023-04-20",2.1146,2.1513,2.0983,2.1228,50800.0],["2023-04-21",2.1472,2.1472,2.1146,2.1146,26900.0],["2023-04-24",2.0738,2.1881,2.0738,2.1554,68700.0],["2023-04-25",2.1472,2.1717,2.1146,2.1146,56300.0],["2023-04-26",2.1309,2.1309,2.0738,2.0901,69300.0],["2023-04-27",2.0819,2.1064,1.9921,1.9921,49600.0],["2023-04-28",1.988,2.0537,1.9552,2.0127,106600.0],["2023-05-01",2.0044,2.0044,1.8401,1.9223,164900.0],["2023-05-02",1.9141,1.9962,1.9141,1.9552,219900.0],["2023-05-03",1.9634,2.0127,1.8894,1.988,99800.0],["2023-05-04",1.988,2.0291,1.9141,2.0127,111900.0],["2023-05-05",2.0455,2.0866,2.0324,2.0702,61700.0],["2023-05-08",2.0455,2.0537,2.0044,2.0127,31000.0],["2023-05-09",2.0209,2.0209,1.988,1.9962,17300.0],["2023-05-10",1.9962,2.0373,1.9634,1.988,26800.0],["2023-05-11",1.9716,1.9856,1.9223,1.9387,69500.0],["2023-05-12",1.9141,2.0061,1.9141,1.9387,57700.0],["2023-05-15",1.9634,2.0373,1.9387,1.988,45600.0],["2023-05-16",2.0044,2.0373,1.873,1.873,106800.0],["2023-05-17",1.873,1.9338,1.873,1.9059,79200.0],["2023-05-18",1.9305,1.9699,1.8401,1.8484,72300.0],["2023-05-19",1.8401,1.8886,1.7826,1.7826,167700.0],["2023-05-22",1.7909,1.8073,1.7662,1.7826,77000.0],["2023-05-23",1.7909,1.8484,1.7826,1.8237,113400.0],["2023-05-24",1.8237,1.8401,1.7662,1.7826,69200.0],["2023-05-25",1.8155,1.8155,1.7325,1.8073,129400.0],["2023-05-26",1.8319,1.8319,1.7498,1.7662,107300.0],["2023-05-30",1.7886,1.8217,1.7472,1.7803,116400.0],["2023-05-31",1.7472,1.8051,1.7223,1.7389,80800.0],["2023-06-01",1.7472,1.8217,1.7306,1.7886,151400.0],["2023-06-02",1.8217,1.8797,1.8051,1.8548,172800.0],["2023-06-05",1.8465,1.9625,1.8465,1.9459,153600.0],["2023-06-06",1.9625,2.037,1.9625,2.0204,101700.0],["2023-06-07",2.0287,2.0519,1.9956,2.0287,78000.0],["2023-06-08",2.037,2.0453,1.979,2.0204,89700.0],["2023-06-09",2.037,2.0535,1.9873,2.0039,50700.0],["2023-06-12",2.0287,2.0287,1.9293,1.9956,103600.0],["2023-06-13",2.0039,2.0287,1.9873,1.9873,103900.0],["2023-06-14",1.9873,2.0287,1.9459,1.9625,67100.0],["2023-06-15",1.9873,2.0453,1.9716,2.0204,68500.0],["2023-06-16",2.037,2.0453,1.9625,1.9707,45300.0],["2023-06-20",2.0204,2.0287,1.9128,1.979,69400.0],["2023-06-21",1.9873,1.9956,1.9376,1.9625,80000.0],["2023-06-22",1.9707,1.9707,1.9177,1.9376,36200.0],["2023-06-23",1.9459,1.9542,1.9128,1.9459,34900.0],["2023-06-26",1.9376,1.9707,1.9293,1.9293,32100.0],["2023-06-27",1.9293,1.9707,1.9293,1.9293,70300.0],["2023-06-28",1.9045,1.9707,1.9045,1.9211,57000.0],["2023-06-29",1.9459,1.9625,1.9045,1.9045,33700.0],["2023-06-30",1.9354,1.9687,1.9187,1.9354,22200.0],["2023-07-03",1.9187,1.9771,1.9187,1.952,16000.0],["2023-07-05",1.952,1.9938,1.8853,1.9437,52800.0],["2023-07-06",1.9354,1.9604,1.9354,1.9354,32400.0],["2023-07-07",1.9437,2.0021,1.927,1.9854,83500.0],["2023-07-10",1.9938,2.0054,1.952,1.9604,39700.0],["2023-07-11",1.9687,2.0355,1.9437,2.0021,79200.0],["2023-07-12",2.0104,2.0438,1.9604,1.9604,41900.0],["2023-07-13",1.9604,2.0438,1.9604,2.0104,52500.0],["2023-07-14",2.0271,2.0563,1.9771,2.0522,70700.0],["2023-07-17",2.0438,2.0772,2.0104,2.0772,85300.0],["2023-07-18",2.0772,2.219,2.0647,2.219,475100.0],["2023-07-19",2.2107,2.219,2.1439,2.2023,208700.0],["2023-07-20",2.2023,2.2023,2.1689,2.1689,23000.0],["2023-07-21",2.1773,2.1773,2.1439,2.1606,20300.0],["2023-07-24",2.1689,2.2107,2.1523,2.194,34100.0],["2023-07-25",2.219,2.219,2.1689,2.2107,57700.0],["2023-07-26",2.219,2.219,2.1856,2.194,16400.0],["2023-07-27",2.2107,2.2107,2.1439,2.1523,54500.0],["2023-07-28",2.1506,2.2262,2.1254,2.201,74400.0],["2023-07-31",2.2262,2.243,2.1901,2.2094,78100.0],["2023-08-01",2.2262,2.2262,2.1405,2.1842,87100.0],["2023-08-02",2.1842,2.1842,2.0918,2.0918,109700.0],["2023-08-03",2.0834,2.0918,2.0414,2.0582,56700.0],["2023-08-04",2.0834,2.1338,2.0414,2.1338,26500.0],["2023-08-07",2.1674,2.2262,2.1506,2.2262,157500.0],["2023-08-08",2.1758,2.1758,2.1338,2.1674,146200.0],["2023-08-09",2.1926,2.2094,2.117,2.201,68900.0],["2023-08-10",2.2178,2.243,2.1884,2.2178,14000.0],["2023-08-11",2.1758,2.2094,2.1254,2.201,108500.0],["2023-08-14",2.201,2.201,2.1002,2.1338,71100.0],["2023-08-15",2.0834,2.1161,2.0582,2.0582,44700.0],["2023-08-16",2.0918,2.0918,1.9826,2.033,93400.0],["2023-08-17",1.9742,2.0666,1.9322,1.991,64100.0],["2023-08-18",1.949,2.033,1.949,1.9574,58100.0],["2023-08-21",1.9574,2.0036,1.9406,1.9658,41200.0],["2023-08-22",1.9742,2.075,1.9406,1.949,48700.0],["2023-08-23",1.9406,1.9742,1.8818,1.8902,87500.0],["2023-08-24",1.8902,1.949,1.8734,1.8986,36200.0],["2023-08-25",1.8902,1.8986,1.8482,1.8566,56800.0],["2023-08-28",1.8818,1.9145,1.8482,1.8734,77800.0],["2023-08-29",1.8902,1.9826,1.8776,1.949,53000.0],["2023-08-30",1.9727,2.0235,1.9388,2.0235,101100.0],["2023-08-31",2.015,2.0997,1.9811,2.0997,96300.0],["2023-09-01",2.0658,2.0827,1.9727,1.9981,69800.0],["2023-09-05",2.0065,2.0235,1.8795,1.8965,87300.0],["2023-09-06",1.9134,1.9134,1.8584,1.8711,64900.0],["2023-09-07",1.8541,1.888,1.8372,1.888,47700.0],["2023-09-08",1.9134,1.9134,1.8626,1.9049,90600.0],["2023-09-11",1.9134,1.9727,1.9134,1.9557,94200.0],["2023-09-12",1.9134,2.015,1.9134,1.9473,248400.0],["2023-09-13",1.9473,2.0065,1.9473,1.9642,54900.0],["2023-09-14",2.0235,2.0489,1.9896,2.0235,64300.0],["2023-09-15",2.0065,2.1251,2.0065,2.1081,207200.0],["2023-09-18",2.1335,2.1505,2.0743,2.0912,30800.0],["2023-09-19",2.0997,2.1843,2.0573,2.1505,64600.0],["2023-09-20",2.1335,2.1674,2.1124,2.1166,60200.0],["2023-09-21",2.1166,2.1166,2.0235,2.0573,66200.0],["2023-09-22",2.0692,2.1251,2.0404,2.1251,77800.0],["2023-09-25",2.0912,2.0912,2.0573,2.0573,26900.0],["2023-09-26",2.0573,2.1251,2.0489,2.0827,21900.0],["2023-09-27",2.1166,2.1251,2.0489,2.0827,41000.0],["2023-09-28",2.0716,2.0972,2.0631,2.0802,27500.0],["2023-09-29",2.0716,2.0972,2.0631,2.0631,29800.0],["2023-10-02",2.0887,2.0972,2.029,2.0972,36900.0],["2023-10-03",2.0205,2.1228,2.0034,2.1228,61500.0],["2023-10-04",2.1313,2.1313,2.0128,2.0375,36500.0],["2023-10-05",2.0887,2.0887,1.9608,1.9779,19600.0],["2023-10-06",2.0205,2.0205,1.9608,2.012,16800.0],["2023-10-09",2.029,2.0537,1.9779,2.0205,12700.0],["2023-10-10",2.0205,2.0887,2.012,2.0887,7500.0],["2023-10-11",2.0887,2.0887,2.0282,2.0375,7600.0],["2023-10-12",2.0375,2.0623,1.9958,2.0034,14400.0],["2023-10-13",1.9693,2.0716,1.9693,2.0205,13700.0],["2023-10-16",2.0631,2.0793,2.029,2.0716,14000.0],["2023-10-17",2.0546,2.093,2.029,2.0802,7000.0],["2023-10-18",2.0887,2.0887,2.0137,2.0375,11000.0],["2023-10-19",2.1057,2.1057,2.012,2.0375,18700.0],["2023-10-20",2.012,2.0793,1.9864,2.0367,9900.0],["2023-10-23",2.0461,2.0461,1.9182,1.9608,145700.0],["2023-10-24",2.0205,2.0213,1.8756,1.9267,36000.0],["2023-10-25",1.9267,1.9779,1.9267,1.9608,22500.0],["2023-10-26",1.9608,2.0461,1.9438,1.9779,16300.0],["2023-10-27",2.0034,2.0034,1.9011,1.9182,16800.0],["2023-10-30",1.9423,2.1055,1.9423,1.9594,31100.0],["2023-10-31",1.9964,2.0196,1.9594,1.968,21600.0],["2023-11-01",1.9423,2.0076,1.9423,1.9508,11400.0],["2023-11-02",2.0024,2.0368,1.9852,2.0196,20000.0],["2023-11-03",2.011,2.0798,2.011,2.0454,27700.0],["2023-11-06",2.0282,2.0969,2.0282,2.0712,20800.0],["2023-11-07",2.0712,2.0884,1.9852,1.9938,35300.0],["2023-11-08",2.011,2.0334,1.8907,1.9423,32300.0],["2023-11-09",1.8993,1.9723,1.8993,1.9079,45800.0],["2023-11-10",1.9508,1.9508,1.9148,1.9508,41600.0],["2023-11-13",1.968,1.968,1.9079,1.9148,25800.0],["2023-11-14",1.968,2.0196,1.9337,1.968,24700.0],["2023-11-15",1.9938,2.0196,1.9423,1.9594,19400.0],["2023-11-16",1.9251,1.9569,1.8477,1.9423,67600.0],["2023-11-17",1.9337,1.9337,1.8838,1.9079,34500.0],["2023-11-20",1.8821,1.9852,1.8649,1.8649,75700.0],["2023-11-21",1.8907,1.9337,1.8563,1.8821,39100.0],["2023-11-22",1.9079,1.9079,1.8649,1.8735,24300.0],["2023-11-24",1.8993,1.9251,1.8821,1.9251,12700.0],["2023-11-27",1.9337,1.9337,1.8563,1.8993,67800.0],["2023-11-28",1.8735,1.8864,1.8563,1.8563,67800.0],["2023-11-29",1.8806,1.8849,1.8546,1.8546,82200.0],["2023-11-30",1.8459,1.9326,1.8459,1.9326,44300.0],["2023-12-01",1.9326,1.9326,1.8286,1.8632,214300.0],["2023-12-04",1.8459,1.8892,1.8199,1.8459,97100.0],["2023-12-05",1.8459,1.91,1.8199,1.8546,47700.0],["2023-12-06",1.8372,1.8806,1.8199,1.8546,64900.0],["2023-12-07",1.8806,1.9066,1.8199,1.9066,49400.0],["2023-12-08",1.8806,1.9066,1.8372,1.8546,101300.0],["2023-12-11",1.8719,1.8719,1.8199,1.8459,30400.0],["2023-12-12",1.8372,1.8632,1.8199,1.8459,21300.0],["2023-12-13",1.9152,1.9152,1.8216,1.9066,69800.0],["2023-12-14",1.8979,1.9074,1.8546,1.9066,54100.0],["2023-12-15",1.9066,1.9326,1.8979,1.9326,29900.0],["2023-12-18",1.9586,1.9586,1.9326,1.9499,55300.0],["2023-12-19",1.9239,1.9586,1.8979,1.9239,50600.0],["2023-12-20",1.9499,2.0192,1.8892,2.0019,98500.0],["2023-12-21",1.9672,2.0366,1.9499,1.9499,78400.0],["2023-12-22",1.9759,2.0149,1.9672,1.9672,37600.0],["2023-12-26",1.9499,2.0106,1.9499,2.0019,23500.0],["2023-12-27",1.9932,2.0799,1.9932,2.0366,83300.0],["2023-12-28",2.061,2.1658,2.0174,2.1222,183700.0],["2023-12-29",2.1309,2.1396,2.1134,2.1222,37000.0],["2024-01-02",2.1222,2.227,2.096,2.2008,95400.0],["2024-01-03",2.2182,2.2182,2.1222,2.2095,46400.0],["2024-01-04",2.2095,2.2182,2.1396,2.1396,55200.0],["2024-01-05",2.1134,2.3143,2.1134,2.2706,119100.0],["2024-01-08",2.2968,2.3143,2.2444,2.2794,69400.0],["2024-01-09",2.2881,2.2881,2.1833,2.2619,79700.0],["2024-01-10",2.2532,2.2916,2.1309,2.2357,198800.0],["2024-01-11",2.2532,2.2619,2.1658,2.192,95400.0],["2024-01-12",2.192,2.2706,2.192,2.2182,110000.0],["2024-01-16",2.227,2.2776,2.2051,2.2444,82100.0],["2024-01-17",2.2619,2.2881,2.2182,2.2794,68700.0],["2024-01-18",2.2881,2.2968,2.2287,2.2794,23400.0],["2024-01-19",2.2706,2.3623,2.2444,2.323,67800.0],["2024-01-22",2.323,2.323,2.2619,2.2619,32500.0],["2024-01-23",2.2532,2.261,2.192,2.2182,24600.0],["2024-01-24",2.2095,2.2401,2.192,2.2095,17500.0],["2024-01-25",2.1833,2.2444,2.1833,2.192,15600.0],["2024-01-26",2.1833,2.2366,2.1833,2.2357,17000.0],["2024-01-29",2.2532,2.2706,2.2191,2.2619,68500.0],["2024-01-30",2.2865,2.3129,2.2364,2.3129,12500.0],["2024-01-31",2.3041,2.3217,2.2777,2.3041,15000.0],["2024-02-01",2.3129,2.3129,2.2601,2.2953,19100.0],["2024-02-02",2.2601,2.2865,2.2513,2.2601,43700.0],["2024-02-05",2.2777,2.3041,2.2276,2.3041,26200.0],["2024-02-06",2.3305,2.3305,2.2557,2.2689,49900.0],["2024-02-07",2.2513,2.2865,2.2337,2.2777,118600.0],["2024-02-08",2.2601,2.2953,2.2337,2.2689,99100.0],["2024-02-09",2.2865,2.2865,2.2513,2.2689,70000.0],["2024-02-12",2.2865,2.2865,2.2074,2.2425,24100.0],["2024-02-13",2.2601,2.2601,2.1898,2.2425,145100.0],["2024-02-14",2.225,2.2601,2.1898,2.2162,42100.0],["2024-02-15",2.1722,2.2425,2.1722,2.2249,25500.0],["2024-02-16",2.2425,2.2689,2.225,2.2689,61600.0],["2024-02-20",2.2425,2.2689,2.1986,2.2337,113700.0],["2024-02-21",2.2513,2.2689,2.2337,2.2601,50700.0],["2024-02-22",2.2601,2.2689,2.2381,2.2513,91900.0],["2024-02-23",2.2689,2.2689,2.225,2.2425,42600.0],["2024-02-26",2.225,2.2513,2.1898,2.1986,133200.0],["2024-02-27",2.181,2.2337,2.181,2.2337,23300.0],["2024-02-28",2.2497,2.2497,2.1921,2.2497,18300.0],["2024-02-29",2.2231,2.247,2.2143,2.2408,110000.0],["2024-03-01",2.2408,2.2763,2.1877,2.2763,40200.0],["2024-03-04",2.3028,2.3028,2.2364,2.2497,38500.0],["2024-03-05",2.2763,2.2763,2.2054,2.2408,35700.0],["2024-03-06",2.2231,2.2674,2.1788,2.2497,82000.0],["2024-03-07",2.2497,2.2674,2.2231,2.2364,61600.0],["2024-03-08",2.2585,2.2585,2.1965,2.2585,50600.0],["2024-03-11",2.2674,2.2674,2.17,2.2143,23500.0],["2024-03-12",2.2143,2.2143,2.1345,2.1434,121400.0],["2024-03-13",2.17,2.17,1.9928,2.0194,275300.0],["2024-03-14",2.0194,2.046,1.9751,2.0283,55800.0],["2024-03-15",2.0637,2.0637,1.8688,1.9043,1085200.0],["2024-03-18",1.9485,2.0017,1.9308,1.9574,114700.0],["2024-03-19",2.0017,2.0017,1.9574,1.984,76000.0],["2024-03-20",1.9928,1.9928,1.9485,1.9663,33400.0],["2024-03-21",1.922,1.9928,1.922,1.984,123800.0],["2024-03-22",1.984,2.0017,1.9663,1.9928,49800.0],["2024-03-25",2.0017,2.0017,1.9308,1.9928,57600.0],["2024-03-26",1.9751,2.0017,1.9574,1.9751,64400.0],["2024-03-27",2.0105,2.0194,1.9663,2.0017,71300.0],["2024-03-28",2.0284,2.0551,1.9661,2.0551,37900.0],["2024-04-01",2.0373,2.064,1.9839,2.0462,114500.0],["2024-04-02",2.064,2.0996,2.0017,2.0907,59400.0],["2024-04-03",2.0996,2.1058,2.0729,2.0818,39200.0],["2024-04-04",2.0907,2.1796,2.0907,2.1574,77100.0],["2024-04-05",2.1351,2.1796,2.1173,2.1262,64300.0],["2024-04-08",2.0996,2.1974,2.0996,2.1707,46200.0],["2024-04-09",2.1885,2.2552,2.1618,2.2508,103500.0],["2024-04-10",2.2686,2.2686,2.1894,2.1974,55100.0],["2024-04-11",2.1707,2.2508,2.1707,2.2152,45100.0],["2024-04-12",2.2152,2.2597,2.1707,2.1974,218600.0],["2024-04-15",2.1796,2.2241,2.1084,2.1262,179500.0],["2024-04-16",2.0996,2.1351,2.0853,2.1351,77100.0],["2024-04-17",2.1618,2.1618,2.0996,2.1173,20700.0],["2024-04-18",2.1084,2.1262,2.0862,2.0907,35300.0],["2024-04-19",2.064,2.1529,2.0551,2.1173,134600.0],["2024-04-22",2.0907,2.1618,2.0907,2.1618,35900.0],["2024-04-23",2.1351,2.1618,2.1351,2.1618,30300.0],["2024-04-24",2.1351,2.144,2.1031,2.1351,38800.0],["2024-04-25",2.1262,2.1369,2.0907,2.1262,44700.0],["2024-04-26",2.144,2.1663,2.1351,2.1618,24700.0],["2024-04-29",2.2063,2.2063,2.144,2.1796,62200.0],["2024-04-30",2.1439,2.1796,2.126,2.135,31200.0],["2024-05-01",2.1618,2.1618,2.1082,2.126,12800.0],["2024-05-02",2.135,2.1528,2.126,2.135,34100.0],["2024-05-03",2.1171,2.1752,2.1171,2.135,160400.0],["2024-05-06",2.1618,2.1707,2.135,2.1528,40500.0],["2024-05-07",2.1457,2.1796,2.1421,2.1439,33100.0],["2024-05-08",2.126,2.1796,2.126,2.1618,46300.0],["2024-05-09",2.135,2.1975,2.135,2.1528,61600.0],["2024-05-10",2.1528,2.1886,2.1439,2.1752,27400.0],["2024-05-13",2.1975,2.1975,2.1796,2.1975,8300.0],["2024-05-14",2.1796,2.2421,2.1796,2.2332,34900.0],["2024-05-15",2.2153,2.26,2.1886,2.2153,111200.0],["2024-05-16",2.2332,2.2332,2.1886,2.2153,11700.0],["2024-05-17",2.1975,2.2332,2.1886,2.2064,14100.0],["2024-05-20",2.1439,2.2421,2.1439,2.2243,62300.0],["2024-05-21",2.2421,2.26,2.2243,2.2511,38600.0],["2024-05-22",2.2421,2.2421,2.1975,2.2109,35100.0],["2024-05-23",2.1886,2.2332,2.1662,2.1975,65300.0],["2024-05-24",2.2064,2.2153,2.1528,2.1886,36800.0],["2024-05-28",2.2332,2.2332,2.1707,2.2064,34800.0],["2024-05-29",2.1707,2.1975,2.1439,2.1707,7700.0],["2024-05-30",2.1975,2.1975,2.1439,2.1886,28600.0],["2024-05-31",2.1528,2.2153,2.1171,2.1171,58900.0],["2024-06-03",2.144,2.2068,2.1368,2.2068,17900.0],["2024-06-04",2.1799,2.1799,2.1108,2.1171,51900.0],["2024-06-05",2.1081,2.1754,2.0812,2.0902,35100.0],["2024-06-06",2.0991,2.135,2.0902,2.1081,28300.0],["2024-06-07",2.1261,2.1799,2.0812,2.0902,20800.0],["2024-06-10",2.0812,2.1171,2.0812,2.0812,12500.0],["2024-06-11",2.1081,2.1081,1.9915,2.0722,75500.0],["2024-06-12",2.0184,2.0453,1.9646,2.0094,98600.0],["2024-06-13",2.0094,2.0274,1.9377,1.9511,75900.0],["2024-06-14",1.9915,1.9915,1.9108,1.9466,106400.0],["2024-06-17",1.9197,1.9727,1.8838,1.8928,66300.0],["2024-06-18",1.8838,1.9466,1.8838,1.9287,54500.0],["2024-06-20",1.9197,1.9556,1.9108,1.9466,35100.0],["2024-06-21",1.9466,1.9825,1.9377,1.9377,72900.0],["2024-06-24",1.9556,1.9915,1.9242,1.9915,100900.0],["2024-06-25",1.9825,2.0005,1.9377,1.9377,146200.0],["2024-06-26",1.9556,1.9646,1.9287,1.9646,27200.0],["2024-06-27",1.9646,1.9736,1.9152,1.9466,41200.0],["2024-06-28",1.9466,1.9646,1.9287,1.9556,24100.0],["2024-07-01",1.9918,1.9918,1.9466,1.9647,52500.0],["2024-07-02",1.9556,1.9918,1.9556,1.9601,58000.0],["2024-07-03",1.9737,1.9918,1.9647,1.9828,28700.0],["2024-07-05",1.9647,1.9737,1.9285,1.9375,55600.0],["2024-07-08",1.9285,2.0009,1.9285,1.9647,61400.0],["2024-07-09",1.9556,1.9828,1.9375,1.9556,46800.0],["2024-07-10",1.9556,1.9828,1.9556,1.9692,40000.0],["2024-07-11",1.9556,1.9918,1.9466,1.9556,92700.0],["2024-07-12",1.9828,2.0009,1.9375,2.0009,108700.0],["2024-07-15",2.0009,2.0009,1.9647,1.9828,73000.0],["2024-07-16",1.9647,1.9918,1.9556,1.9737,47800.0],["2024-07-17",1.9737,1.9828,1.9466,1.9466,26700.0],["2024-07-18",1.9647,1.9647,1.9194,1.9285,81900.0],["2024-07-19",1.9466,1.9647,1.9375,1.9647,7600.0],["2024-07-22",1.9737,1.9737,1.9466,1.9692,45500.0],["2024-07-23",1.9556,1.962,1.9285,1.9511,39000.0],["2024-07-24",1.9375,1.9466,1.9194,1.9194,47500.0],["2024-07-25",1.9194,1.9538,1.9103,1.9375,25700.0],["2024-07-26",1.9375,1.9556,1.9285,1.9375,14200.0],["2024-07-29",1.9285,1.9375,1.9103,1.9194,50300.0],["2024-07-30",1.9647,1.9647,1.8832,1.8832,156500.0],["2024-07-31",1.9198,1.9472,1.8923,1.938,33800.0],["2024-08-01",1.9655,1.9655,1.938,1.938,23700.0],["2024-08-02",1.938,1.9746,1.8923,1.8923,705400.0],["2024-08-05",1.874,1.938,1.7826,1.8009,106300.0],["2024-08-06",1.8192,1.874,1.8192,1.8375,80900.0],["2024-08-07",1.8466,1.874,1.8009,1.8009,62500.0],["2024-08-08",1.8101,1.8832,1.8101,1.874,64000.0],["2024-08-09",1.9015,1.9015,1.8283,1.8466,43100.0],["2024-08-12",1.874,1.8923,1.8466,1.874,46500.0],["2024-08-13",1.8649,1.8923,1.8649,1.8923,18100.0],["2024-08-14",1.9015,1.9198,1.9015,1.9198,25600.0],["2024-08-15",1.8923,1.9563,1.8923,1.938,48500.0],["2024-08-16",1.9289,1.9655,1.9289,1.9472,29800.0],["2024-08-19",1.9655,1.9746,1.9472,1.9655,19500.0],["2024-08-20",1.9746,2.0386,1.9399,2.0386,149100.0],["2024-08-21",2.0112,2.0112,1.9655,1.9837,41700.0],["2024-08-22",2.002,2.002,1.9289,1.9563,16900.0],["2024-08-23",1.9472,1.9746,1.938,1.9563,37600.0],["2024-08-26",1.9289,1.9655,1.9289,1.938,20000.0],["2024-08-27",1.938,1.9563,1.9015,1.938,17700.0],["2024-08-28",1.9198,1.9929,1.9106,1.9106,27500.0],["2024-08-29",1.9198,1.9198,1.8603,1.874,64100.0],["2024-08-30",1.911,1.922,1.8787,1.911,25400.0],["2024-09-03",1.911,1.911,1.8648,1.8925,32900.0],["2024-09-04",1.8824,1.9017,1.8694,1.8925,16700.0],["2024-09-05",1.911,1.9137,1.874,1.911,16900.0],["2024-09-06",1.9294,1.9294,1.8648,1.911,43400.0],["2024-09-09",1.8925,1.8925,1.8279,1.8463,50800.0],["2024-09-10",1.8648,1.8694,1.8187,1.8371,59900.0],["2024-09-11",1.8279,1.8556,1.791,1.8371,39700.0],["2024-09-12",1.8371,1.8731,1.8371,1.8556,10100.0],["2024-09-13",1.8833,1.911,1.8556,1.8833,25600.0],["2024-09-16",1.8925,1.8925,1.8463,1.8648,27500.0],["2024-09-17",1.8463,1.8833,1.791,1.791,146200.0],["2024-09-18",1.8187,1.8833,1.8187,1.874,55900.0],["2024-09-19",1.8925,1.9017,1.8648,1.9017,54500.0],["2024-09-20",1.8925,1.911,1.8833,1.8925,27500.0],["2024-09-23",1.874,1.911,1.8648,1.8925,15500.0],["2024-09-24",1.9017,1.9174,1.8833,1.911,20600.0],["2024-09-25",1.9017,1.9156,1.8685,1.875,8500.0],["2024-09-26",1.9017,1.9017,1.8556,1.8648,16900.0],["2024-09-27",1.874,1.9202,1.874,1.911,16200.0],["2024-09-30",1.9389,1.9389,1.8737,1.8923,22000.0],["2024-10-01",1.8644,1.9203,1.8644,1.883,28200.0],["2024-10-02",1.883,1.911,1.8644,1.883,28100.0],["2024-10-03",1.883,1.911,1.883,1.911,2500.0],["2024-10-04",1.911,1.911,1.8923,1.8933,23000.0],["2024-10-07",1.883,1.9203,1.883,1.9016,17000.0],["2024-10-08",1.8923,1.9016,1.8644,1.9016,41200.0],["2024-10-09",1.9016,1.911,1.8737,1.911,36400.0],["2024-10-10",1.9296,1.9296,1.8644,1.911,11800.0],["2024-10-11",1.8923,1.91,1.883,1.9016,18400.0],["2024-10-14",1.911,1.911,1.9016,1.9063,6000.0],["2024-10-15",1.8923,1.911,1.8923,1.9063,5000.0],["2024-10-16",1.8923,1.911,1.8914,1.911,24800.0],["2024-10-17",1.8923,1.911,1.883,1.9016,3000.0],["2024-10-18",1.9016,1.9576,1.883,1.9483,31300.0],["2024-10-21",1.9296,1.9576,1.9203,1.9296,24100.0],["2024-10-22",1.9296,1.9576,1.9203,1.925,66000.0],["2024-10-23",1.9203,1.9203,1.8923,1.8923,89400.0],["2024-10-24",1.8923,1.9016,1.8923,1.9016,11000.0],["2024-10-25",1.9016,1.9333,1.8923,1.8923,52900.0],["2024-10-28",1.9203,1.9203,1.855,1.8923,77500.0],["2024-10-29",1.883,1.8877,1.8504,1.8737,28100.0],["2024-10-30",1.883,1.883,1.8364,1.8411,30700.0],["2024-10-31",1.8542,1.8635,1.8354,1.8448,29500.0],["2024-11-01",1.8354,1.9197,1.8354,1.8729,16700.0],["2024-11-04",1.8635,1.8869,1.8542,1.8823,46100.0],["2024-11-05",1.8729,1.8916,1.8645,1.8729,14200.0],["2024-11-06",1.8916,1.8916,1.8635,1.8916,28200.0],["2024-11-07",1.8823,1.9104,1.8635,1.8823,19300.0],["2024-11-08",1.8916,1.8916,1.8542,1.8729,68900.0],["2024-11-11",1.8916,1.8916,1.8635,1.8823,43300.0],["2024-11-12",1.8635,1.8823,1.8448,1.8729,43500.0],["2024-11-13",1.8354,1.8635,1.8354,1.8635,166300.0],["2024-11-14",1.8729,1.9478,1.8729,1.901,233600.0],["2024-11-15",1.9197,1.9665,1.9019,1.9665,26100.0],["2024-11-18",1.9665,1.9665,1.9197,1.9619,25800.0],["2024-11-19",1.9759,1.9759,1.9197,1.9665,19900.0],["2024-11-20",1.9853,2.004,1.9759,2.004,23200.0],["2024-11-21",1.9759,1.9946,1.9759,1.9853,19600.0],["2024-11-22",1.9665,1.9843,1.9197,1.9384,22700.0],["2024-11-25",1.9478,1.9993,1.9478,1.9853,35800.0],["2024-11-26",1.9665,1.9946,1.9572,1.9853,14600.0],["2024-11-27",1.9104,1.9478,1.9104,1.9291,36300.0],["2024-11-29",1.947,1.994,1.9375,1.9846,51600.0],["2024-12-02",2.0128,2.0363,1.9752,2.0222,148000.0],["2024-12-03",2.0222,2.0363,1.994,2.0316,40900.0],["2024-12-04",1.9846,2.0655,1.9846,2.0222,57300.0],["2024-12-05",1.9846,2.0504,1.9846,2.0504,48800.0],["2024-12-06",2.0504,2.0504,1.9846,2.0128,26700.0],["2024-12-09",2.0128,2.041,1.978,2.041,130000.0],["2024-12-10",2.0128,2.0316,1.9893,2.0128,54700.0],["2024-12-11",2.0034,2.041,1.994,2.0222,34300.0],["2024-12-12",2.041,2.041,2.0015,2.0128,47600.0],["2024-12-13",1.994,2.0128,1.947,2.0128,99700.0],["2024-12-16",1.994,2.0053,1.9564,1.9564,60400.0],["2024-12-17",1.9564,1.994,1.9564,1.9799,30500.0],["2024-12-18",1.9846,1.9865,1.9281,1.931,82400.0],["2024-12-19",1.9093,1.9394,1.8529,1.9093,81700.0],["2024-12-20",1.8811,1.9564,1.8811,1.9187,49200.0],["2024-12-23",1.947,1.9564,1.9093,1.9375,18300.0],["2024-12-24",1.9517,1.9564,1.9281,1.9564,15500.0],["2024-12-26",1.9752,1.9752,1.9093,1.9564,16400.0],["2024-12-27",1.9375,1.9667,1.9375,1.947,22400.0],["2024-12-30",1.9187,1.9281,1.8905,1.8905,50100.0],["2024-12-31",1.9085,1.9179,1.8896,1.9179,46600.0],["2025-01-02",1.9274,1.9935,1.9179,1.9746,47800.0],["2025-01-03",1.9746,2.0124,1.9652,2.0077,18400.0],["2025-01-06",2.0029,2.0587,2.0029,2.0407,32000.0],["2025-01-07",2.0596,2.0596,2.0124,2.0502,80900.0],["2025-01-08",2.0502,2.0502,2.0218,2.0313,36000.0],["2025-01-10",2.0029,2.0596,2.0029,2.0596,90300.0],["2025-01-13",2.0313,2.0691,2.0313,2.0407,121700.0],["2025-01-14",2.0502,2.1116,2.0502,2.0927,71200.0],["2025-01-15",2.1258,2.1258,2.0927,2.1069,45800.0],["2025-01-16",2.1258,2.1258,2.088,2.1163,32600.0],["2025-01-17",2.1258,2.1447,2.088,2.1258,63700.0],["2025-01-21",2.088,2.173,2.088,2.173,31000.0],["2025-01-22",2.1919,2.2203,2.1636,2.2203,52400.0],["2025-01-23",2.1825,2.2391,2.1825,2.2108,127800.0],["2025-01-24",2.2391,2.2769,2.1985,2.258,90300.0],["2025-01-27",2.2108,2.2864,2.1825,2.2864,182000.0],["2025-01-28",2.2675,2.447,2.2297,2.3903,402800.0],["2025-01-29",2.4517,2.6832,2.3903,2.5887,644700.0],["2025-01-30",2.636,2.7399,2.5887,2.7399,268000.0],["2025-01-31",2.7494,2.7494,2.5692,2.6546,159000.0],["2025-02-03",2.6261,2.6261,2.4839,2.4839,234900.0],["2025-02-04",2.5218,2.6441,2.5029,2.6072,215400.0],["2025-02-05",2.6261,2.6261,2.5692,2.5882,38900.0],["2025-02-06",2.6053,2.6062,2.5313,2.5787,77900.0],["2025-02-07",2.5787,2.5787,2.5029,2.5503,70100.0],["2025-02-10",2.5787,2.664,2.5598,2.5882,89700.0],["2025-02-11",2.6072,2.702,2.5787,2.702,65800.0],["2025-02-12",2.7399,2.7408,2.6631,2.6925,79800.0],["2025-02-13",2.664,2.7399,2.6072,2.7304,169000.0],["2025-02-14",2.7399,2.7399,2.6735,2.683,82900.0],["2025-02-18",2.664,2.8442,2.664,2.8442,199800.0],["2025-02-19",2.8252,2.8442,2.7304,2.8347,149700.0],["2025-02-20",2.8726,3.0527,2.7977,2.92,219100.0],["2025-02-21",3.0053,3.0907,2.7968,2.939,310200.0],["2025-02-24",2.9864,3.1286,2.9532,3.0907,322500.0],["2025-02-25",3.1096,3.1475,2.9769,2.9864,191400.0],["2025-02-26",3.0812,3.0812,2.8347,2.92,187000.0],["2025-02-27",2.9011,2.9162,2.8252,2.8726,72300.0],["2025-02-28",2.8536,2.8631,2.6633,2.7204,273300.0],["2025-03-03",2.7585,2.8089,2.5968,2.6633,148300.0],["2025-03-04",2.6348,2.7632,2.5016,2.749,333400.0],["2025-03-05",2.7965,2.9297,2.6928,2.8821,208000.0],["2025-03-06",2.8821,2.8916,2.7651,2.8536,108000.0],["2025-03-07",2.9107,2.9107,2.787,2.806,56300.0],["2025-03-10",2.768,2.9297,2.6348,2.7014,209700.0],["2025-03-11",2.768,2.7965,2.5682,2.7775,206900.0],["2025-03-12",2.749,2.8441,2.749,2.7775,71900.0],["2025-03-13",2.7394,2.8441,2.6957,2.7775,33200.0],["2025-03-14",2.7775,2.8821,2.749,2.8821,274200.0],["2025-03-17",2.8536,2.8536,2.7585,2.7585,132500.0],["2025-03-18",2.749,2.787,2.7109,2.749,80300.0],["2025-03-19",2.7299,2.7775,2.6919,2.6919,62300.0],["2025-03-20",2.6443,2.7109,2.5968,2.6348,99700.0],["2025-03-21",2.5873,2.6729,2.5397,2.5682,197800.0],["2025-03-24",2.5682,2.6633,2.5587,2.6443,109000.0],["2025-03-25",2.6729,2.6757,2.5873,2.6348,55100.0],["2025-03-26",2.6824,2.6824,2.5682,2.6158,42700.0],["2025-03-27",2.5777,2.6633,2.5777,2.6633,32400.0],["2025-03-28",2.6158,2.6253,2.5302,2.5873,54200.0],["2025-03-31",2.5587,2.6158,2.4826,2.5968,63000.0],["2025-04-01",2.6063,2.7014,2.5682,2.5968,98400.0],["2025-04-02",2.6348,2.6633,2.5873,2.6063,47700.0],["2025-04-03",2.5873,2.611,2.5397,2.5777,85100.0],["2025-04-04",2.5016,2.5159,2.2353,2.3114,635900.0],["2025-04-07",2.2734,2.397,2.2068,2.2068,126700.0],["2025-04-08",2.3399,2.4256,2.1782,2.2068,72500.0],["2025-04-09",2.2258,2.3875,2.1497,2.3637,221200.0],["2025-04-10",2.359,2.359,2.1402,2.1973,193600.0],["2025-04-11",2.2364,2.3894,2.1791,2.3416,383900.0],["2025-04-14",2.3416,2.4563,2.3416,2.3894,153300.0],["2025-04-15",2.3416,2.4228,2.3416,2.3607,108800.0],["2025-04-16",2.3034,2.5901,2.3034,2.5423,503800.0],["2025-04-17",2.5614,2.5901,2.5327,2.5327,49900.0],["2025-04-21",2.5136,2.5996,2.4467,2.571,127200.0],["2025-04-22",2.5614,2.656,2.5327,2.5996,266300.0],["2025-04-23",2.6092,2.6092,2.5232,2.5518,39500.0],["2025-04-24",2.5423,2.657,2.5423,2.6379,95600.0],["2025-04-25",2.6379,2.657,2.5949,2.657,35000.0],["2025-04-28",2.6665,2.7048,2.5901,2.6187,50100.0],["2025-04-29",2.657,2.657,2.5901,2.6283,39000.0],["2025-04-30",2.5996,2.6379,2.5518,2.5518,77400.0],["2025-05-01",2.5902,2.6574,2.5614,2.5614,55500.0],["2025-05-02",2.619,2.7245,2.5614,2.6094,166600.0],["2025-05-05",2.6382,2.7053,2.5614,2.6094,103400.0],["2025-05-06",2.5518,2.6267,2.5518,2.5998,22000.0],["2025-05-07",2.6286,2.6862,2.619,2.6862,85700.0],["2025-05-08",2.6862,2.7629,2.6862,2.7341,88200.0],["2025-05-09",2.7437,2.7821,2.6766,2.7149,19200.0],["2025-05-12",2.7437,2.7437,2.6957,2.6957,63600.0],["2025-05-13",2.6957,2.7629,2.619,2.6862,159500.0],["2025-05-14",2.6957,2.807,2.667,2.7245,51500.0],["2025-05-15",2.7053,2.7715,2.667,2.7533,75400.0],["2025-05-16",2.7629,2.7629,2.667,2.7245,79100.0],["2025-05-19",2.7053,2.7341,2.5806,2.7341,198100.0],["2025-05-20",2.7053,2.7341,2.5614,2.6574,153300.0],["2025-05-21",2.6574,2.665,2.5039,2.6286,149700.0],["2025-05-22",2.6382,2.6478,2.5806,2.6286,48900.0],["2025-05-23",2.6468,2.7053,2.6142,2.7053,42500.0],["2025-05-27",2.7437,2.7437,2.6574,2.7149,63100.0],["2025-05-28",2.6766,2.7149,2.6382,2.6862,52700.0],["2025-05-29",2.7149,2.7341,2.6478,2.6766,24700.0],["2025-05-30",2.7149,2.7725,2.6862,2.7149,144900.0],["2025-06-02",2.7352,2.8748,2.6986,2.8604,178600.0],["2025-06-03",2.8893,2.8893,2.7515,2.8122,149800.0],["2025-06-04",2.8122,2.8315,2.7641,2.7929,83800.0],["2025-06-05",2.7929,2.8315,2.687,2.7255,53800.0],["2025-06-06",2.7544,2.7929,2.7159,2.7929,23800.0],["2025-06-09",2.7929,2.7929,2.6581,2.6581,86100.0],["2025-06-10",2.6581,2.8122,2.6581,2.7255,87700.0],["2025-06-11",2.7641,2.7737,2.687,2.7159,48300.0],["2025-06-12",2.687,2.7159,2.6485,2.7063,44000.0],["2025-06-13",2.6388,2.8026,2.6196,2.8026,400800.0],["2025-06-16",2.8796,2.8893,2.7448,2.7448,553900.0],["2025-06-17",2.7641,2.8218,2.7159,2.7159,158000.0],["2025-06-18",2.7448,2.8026,2.7159,2.7159,129200.0],["2025-06-20",2.7544,2.8122,2.7352,2.7352,141200.0],["2025-06-23",2.7159,2.7929,2.7159,2.7159,89800.0],["2025-06-24",2.7352,2.764,2.6966,2.6966,90200.0],["2025-06-25",2.6966,2.7544,2.6966,2.6966,67500.0],["2025-06-26",2.7255,2.7929,2.7063,2.7352,25300.0],["2025-06-27",2.7159,2.7544,2.7063,2.7063,93100.0],["2025-06-30",2.7082,2.7662,2.7082,2.7179,146800.0],["2025-07-01",2.7275,2.7952,2.7179,2.7179,101800.0],["2025-07-02",2.7469,2.8049,2.7372,2.7566,148600.0],["2025-07-03",2.7566,2.8049,2.7469,2.7952,18900.0],["2025-07-07",2.7856,2.8146,2.7275,2.7952,120800.0],["2025-07-08",2.7952,2.7952,2.7469,2.7759,22900.0],["2025-07-09",2.7856,2.8146,2.7372,2.7856,81800.0],["2025-07-10",2.8146,2.8146,2.7517,2.7662,60300.0],["2025-07-11",2.7662,2.8339,2.7662,2.8339,87000.0],["2025-07-14",2.8339,2.8339,2.7372,2.7856,87700.0],["2025-07-15",2.7662,2.8339,2.7179,2.8146,132700.0],["2025-07-16",2.7856,2.8339,2.7614,2.8339,43600.0],["2025-07-17",2.8243,2.921,2.8011,2.921,332000.0],["2025-07-18",2.9403,2.95,2.863,2.892,89300.0],["2025-07-21",2.863,2.9016,2.8252,2.9016,89800.0],["2025-07-22",2.9016,2.9016,2.7856,2.7856,122900.0],["2025-07-23",2.8049,2.8533,2.7566,2.8533,114200.0],["2025-07-24",2.8436,2.921,2.7566,2.921,274300.0],["2025-07-25",2.8823,2.8823,2.7856,2.8823,243600.0],["2025-07-28",2.892,2.892,2.7469,2.7469,94800.0],["2025-07-29",2.7566,2.8146,2.7469,2.8146,98600.0],["2025-07-30",2.7759,2.8049,2.7082,2.7566,214100.0],["2025-07-31",2.7517,2.7566,2.7274,2.7274,13500.0],["2025-08-01",2.7566,2.7566,2.7177,2.7177,28900.0],["2025-08-04",2.7177,2.7954,2.7177,2.7954,35500.0],["2025-08-05",2.7954,2.7954,2.7274,2.7857,29600.0],["2025-08-06",2.7954,2.8439,2.7663,2.8148,73800.0],["2025-08-07",2.8439,2.8633,2.7964,2.8633,30400.0],["2025-08-08",2.873,2.9313,2.8051,2.9313,196400.0],["2025-08-11",2.9216,2.9895,2.8924,2.9313,237800.0],["2025-08-12",2.9701,2.9701,2.873,2.9604,52900.0],["2025-08-13",2.9604,3.0575,2.9555,3.0575,173300.0],["2025-08-14",2.9216,3.0866,2.9216,3.0866,41300.0],["2025-08-15",3.0186,3.0992,2.9992,3.0672,30400.0],["2025-08-18",3.0963,3.2322,3.0846,3.1933,78300.0],["2025-08-19",3.2516,3.2516,3.1254,3.1545,81800.0],["2025-08-20",3.1545,3.1933,3.1254,3.1933,35400.0],["2025-08-21",3.1642,3.2021,3.1351,3.1739,25900.0],["2025-08-22",3.1836,3.2225,3.1545,3.203,43000.0],["2025-08-25",3.1933,3.1933,3.1565,3.1739,16300.0],["2025-08-26",3.1545,3.2322,3.1545,3.2225,49200.0],["2025-08-27",3.203,3.3273,3.1836,3.2807,99400.0],["2025-08-28",3.2613,3.2807,3.2137,3.2613,15800.0],["2025-08-29",3.2321,3.2613,3.2126,3.2418,12800.0],["2025-09-02",3.2613,3.2613,3.2126,3.2613,26100.0],["2025-09-03",3.2515,3.2574,3.1737,3.2029,41300.0],["2025-09-04",3.2126,3.2126,3.1542,3.2126,11500.0],["2025-09-05",3.2223,3.2223,3.1561,3.2223,15600.0],["2025-09-08",3.2321,3.31,3.1737,3.31,59900.0],["2025-09-09",3.2808,3.3489,3.2418,3.2905,43900.0],["2025-09-10",3.31,3.3197,3.2321,3.2905,57000.0],["2025-09-11",3.2613,3.3197,3.2613,3.2905,35300.0],["2025-09-12",3.2905,3.3781,3.2603,3.3781,47400.0],["2025-09-15",3.3878,3.3956,3.2077,3.2515,59000.0],["2025-09-16",3.2515,3.2515,3.0958,3.1639,70200.0],["2025-09-17",3.1639,3.1639,3.1055,3.1347,43600.0],["2025-09-18",3.1639,3.1639,3.1055,3.1445,46600.0],["2025-09-19",3.1639,3.1639,3.0374,3.0763,75500.0],["2025-09-22",3.0666,3.2029,3.0568,3.1834,99500.0],["2025-09-23",3.1737,3.2808,3.1737,3.2418,61900.0],["2025-09-24",3.2126,3.3362,3.2126,3.3002,56200.0],["2025-09-25",3.3294,3.3294,3.1834,3.2418,63900.0],["2025-09-26",3.2515,3.2515,3.2126,3.2321,27600.0],["2025-09-29",3.2418,3.2515,3.1834,3.1931,41600.0],["2025-09-30",3.1755,3.2244,3.1267,3.2244,73800.0],["2025-10-01",3.1951,3.2733,3.156,3.2049,103100.0],["2025-10-02",3.1755,3.2733,3.1707,3.2537,59100.0],["2025-10-03",3.2733,3.4003,3.2537,3.4003,124500.0],["2025-10-06",3.4198,3.4198,3.3221,3.3417,53100.0],["2025-10-07",3.3026,3.3954,3.3026,3.3123,47500.0],["2025-10-08",3.3612,3.4296,3.2977,3.3905,43100.0],["2025-10-09",3.3905,3.4491,3.3866,3.3905,39300.0],["2025-10-10",3.4101,3.6436,3.371,3.5566,634400.0],["2025-10-13",3.5762,3.6055,3.5371,3.6055,101000.0],["2025-10-14",3.5664,3.6446,3.5273,3.625,55000.0],["2025-10-15",3.6641,3.6641,3.5664,3.6348,75400.0],["2025-10-16",3.6446,3.6543,3.5468,3.6152,109900.0],["2025-10-17",3.6055,3.752,3.6055,3.752,49600.0],["2025-10-20",3.7716,3.8693,3.6055,3.6543,109000.0],["2025-10-21",3.6543,3.8009,3.6055,3.7129,146100.0],["2025-10-22",3.7716,3.8107,3.6446,3.7813,84800.0],["2025-10-23",3.7423,3.8791,3.7237,3.8791,55400.0],["2025-10-24",3.8693,4.0061,3.8693,3.9865,57200.0],["2025-10-27",4.0452,4.0842,3.9572,4.0745,281000.0],["2025-10-28",4.0842,4.0842,3.9181,3.9572,122800.0],["2025-10-29",3.967,4.0246,3.9181,3.9768,75900.0],["2025-10-30",3.9963,4.0452,3.9426,4.0452,143400.0],["2025-10-31",4.0452,4.1517,3.9768,4.1233,258300.0],["2025-11-03",4.2233,4.2233,4.0861,4.1449,83800.0],["2025-11-04",4.1547,4.1743,3.9293,4.1155,100300.0],["2025-11-05",4.1743,4.2135,4.0812,4.1253,144200.0],["2025-11-06",4.1743,4.2625,4.0763,4.2135,88200.0],["2025-11-07",4.2625,4.2821,4.1684,4.1939,67200.0],["2025-11-10",4.2821,4.3115,4.2135,4.2625,148500.0],["2025-11-11",4.3115,4.4095,4.2527,4.2919,145600.0],["2025-11-12",4.3409,4.3899,4.2429,4.2625,223100.0],["2025-11-13",4.3017,4.3605,4.1155,4.1253,231100.0],["2025-11-14",4.1057,4.2037,3.9391,4.1155,213100.0],["2025-11-17",4.1645,4.1841,4.0175,4.0273,51200.0],["2025-11-18",3.9881,4.0665,3.9391,4.0371,67500.0],["2025-11-19",4.0126,4.1155,3.993,4.0469,77200.0],["2025-11-20",4.0959,4.0959,3.8117,3.8803,69700.0],["2025-11-21",3.8509,3.9636,3.7921,3.9097,72900.0],["2025-11-24",3.9097,4.0273,3.8803,3.8999,62600.0],["2025-11-25",3.9489,4.0763,3.9391,4.0077,113300.0],["2025-11-26",4.0175,4.1694,3.9891,4.0763,74600.0],["2025-11-28",4.1176,4.1726,4.0783,4.0979,74900.0],["2025-12-01",4.1274,4.1274,3.98,4.0586,167400.0],["2025-12-02",4.1077,4.2257,4.0783,4.1667,153700.0],["2025-12-03",4.1864,4.1883,4.0783,4.1176,20900.0],["2025-12-04",4.147,4.206,4.0684,4.1372,152500.0],["2025-12-05",4.0783,4.1176,3.9967,4.0783,147200.0],["2025-12-08",4.0783,4.2158,4.0262,4.1667,40600.0],["2025-12-09",4.1962,4.2158,4.0832,4.1372,67400.0],["2025-12-10",4.1569,4.1569,4.0586,4.147,46100.0],["2025-12-11",4.147,4.1667,4.0586,4.0881,43700.0],["2025-12-12",4.0881,4.0881,4.0193,4.0488,38000.0],["2025-12-15",4.0684,4.0684,3.98,4.0586,74000.0],["2025-12-16",4.0291,4.0488,3.9407,3.9996,110700.0],["2025-12-17",3.9407,4.0193,3.9309,3.98,90900.0],["2025-12-18",3.9996,4.0291,3.9505,3.9996,67300.0],["2025-12-19",4.0193,4.039,3.9702,4.0291,102800.0],["2025-12-22",3.9898,4.0881,3.9898,4.0488,28300.0],["2025-12-23",4.0291,4.0979,4.0291,4.0684,26100.0],["2025-12-24",4.1274,4.1962,4.1077,4.1962,43000.0],["2025-12-26",4.1667,4.1864,4.0783,4.1569,43700.0],["2025-12-29",4.1667,4.1864,4.0684,4.1864,41800.0],["2025-12-30",4.1667,4.1667,3.9898,4.0095,229900.0],["2025-12-31",3.98,3.9996,3.9309,3.98,153900.0],["2026-01-02",3.98,4.0095,3.9407,3.9702,122600.0],["2026-01-05",3.9996,4.093,3.9309,4.0193,261900.0],["2026-01-06",3.9898,4.0871,3.9407,4.0095,111700.0],["2026-01-07",3.9898,4.0635,3.98,3.98,37700.0],["2026-01-08",3.98,4.0783,3.98,4.0684,61200.0],["2026-01-09",4.0783,4.1254,4.0684,4.0979,87700.0],["2026-01-12",4.1077,4.152,4.0881,4.1176,34900.0],["2026-01-13",4.0979,4.1962,4.039,4.1962,116900.0],["2026-01-14",4.147,4.2453,4.1274,4.206,100900.0],["2026-01-15",4.206,4.2355,4.1569,4.206,37700.0],["2026-01-16",4.2257,4.3043,4.1569,4.2551,45500.0],["2026-01-20",4.2158,4.4419,4.2158,4.4419,203000.0],["2026-01-21",4.4713,4.6482,4.4615,4.6482,172300.0],["2026-01-22",4.6089,4.6679,4.5008,4.6089,146300.0],["2026-01-23",4.6089,4.6581,4.5303,4.5991,94500.0],["2026-01-26",4.6384,4.943,4.6089,4.943,555100.0],["2026-01-27",4.9922,5.1887,4.943,5.1789,304200.0],["2026-01-28",5.1298,5.1789,4.9234,4.9529,292700.0],["2026-01-29",5.0413,5.1003,4.9234,5.0217,133300.0],["2026-01-30",5.0246,5.0345,4.7291,4.7389,112000.0],["2026-02-02",4.7291,4.8867,4.6305,4.7882,115400.0],["2026-02-03",4.7882,4.867,4.7547,4.8079,81800.0],["2026-02-04",4.7093,4.8276,4.4926,4.6207,136200.0],["2026-02-05",4.6108,4.7192,4.3645,4.4335,281500.0],["2026-02-06",4.4827,4.5616,4.3941,4.5123,187300.0],["2026-02-09",4.6108,4.7291,4.4236,4.5025,331800.0],["2026-02-10",4.5123,4.5271,4.3448,4.3941,119500.0],["2026-02-11",4.4335,4.5813,4.4187,4.463,227300.0],["2026-02-12",4.463,4.5813,4.3153,4.3153,111200.0],["2026-02-13",4.2759,4.463,4.2414,4.3645,99300.0],["2026-02-17",4.335,4.4433,4.3153,4.3645,66400.0],["2026-02-18",4.4236,4.4236,4.2266,4.2463,75800.0],["2026-02-19",4.2167,4.3645,4.1872,4.3448,76300.0],["2026-02-20",4.3251,4.4335,4.2956,4.4236,57700.0],["2026-02-23",4.4236,4.5251,4.335,4.3941,49000.0],["2026-02-24",4.4138,4.4138,4.266,4.335,179200.0],["2026-02-25",4.3448,4.3842,4.2364,4.3153,77300.0],["2026-02-26",4.335,4.335,4.069,4.1773,348000.0],["2026-02-27",4.1694,4.1694,3.9916,4.041,193700.0],["2026-03-02",3.8039,3.9027,3.6655,3.7347,578100.0],["2026-03-03",3.6458,3.6478,3.3099,3.5075,374100.0],["2026-03-04",3.5173,4.2386,3.5173,4.1595,1101100.0],["2026-03-05",4.0706,4.1398,3.7742,3.9125,331200.0],["2026-03-06",3.8335,3.9027,3.6853,3.7149,261900.0],["2026-03-09",3.6853,3.9402,3.6655,3.8829,166200.0],["2026-03-10",3.9323,4.0805,3.8533,4.0311,182400.0],["2026-03-11",3.9817,4.12,3.9027,4.0805,60100.0],["2026-03-12",3.9718,4.0212,3.8829,3.9817,135700.0],["2026-03-13",3.9125,4.0558,3.8631,3.8829,121100.0],["2026-03-16",3.9125,4.0805,3.9125,4.0607,72700.0],["2026-03-17",4.0805,4.1299,3.9619,4.0113,54000.0],["2026-03-18",4.0113,4.1299,3.9619,4.0113,266700.0],["2026-03-19",3.9718,4.1991,3.9718,4.1595,147700.0],["2026-03-20",4.1101,4.1793,4.0113,4.0904,111700.0],["2026-03-23",4.12,4.204,4.0805,4.1892,150900.0],["2026-03-24",4.1299,4.2485,4.0509,4.1497,88900.0],["2026-03-25",4.1793,4.3374,4.1793,4.2682,116500.0],["2026-03-26",4.2287,4.2495,4.1299,4.1398,63800.0],["2026-03-27",4.1101,4.2287,4.0113,4.0805,82200.0],["2026-03-30",4.0805,4.2979,4.0133,4.2089,265900.0],["2026-03-31",4.2485,4.4066,4.2386,4.3473,202100.0],["2026-04-01",4.3967,4.4115,4.2287,4.3275,78000.0],["2026-04-02",4.2485,4.3275,4.2485,4.2979,63100.0],["2026-04-06",4.2979,4.4164,4.2979,4.367,76400.0],["2026-04-07",4.3176,4.3176,4.1793,4.1991,200300.0],["2026-04-08",4.2979,4.4066,4.2781,4.3571,61100.0],["2026-04-09",4.3314,4.4602,4.3066,4.4602,88200.0],["2026-04-10",4.4602,4.49,4.3512,4.3908,110000.0],["2026-04-13",4.3611,4.5593,4.3116,4.5395,107300.0],["2026-04-14",4.5693,4.7873,4.5593,4.6981,360900.0],["2026-04-15",4.6486,4.8567,4.5395,4.7675,327500.0],["2026-04-16",4.817,4.936,4.6486,4.7179,306300.0],["2026-04-17",4.7576,4.7576,4.6486,4.7278,74700.0],["2026-04-20",4.7576,4.8071,4.7278,4.7675,107500.0],["2026-04-21",4.7774,4.8071,4.6386,4.708,83900.0],["2026-04-22",4.7278,4.7278,4.371,4.4602,342000.0],["2026-04-23",4.4404,4.6495,4.3016,4.3314,122200.0],["2026-04-24",4.2818,4.599,4.2818,4.5792,352900.0],["2026-04-27",4.5792,4.7477,4.5296,4.5593,403600.0],["2026-04-28",4.5296,4.5544,4.4206,4.4701,200600.0],["2026-04-29",4.4107,4.4602,4.2719,4.2917,160400.0],["2026-04-30",4.3215,4.4404,4.2719,4.4206,118300.0],["2026-05-01",4.4544,4.4842,4.3649,4.3748,223800.0],["2026-05-04",4.3848,4.524,4.3052,4.3052,211100.0],["2026-05-05",4.4544,4.4544,4.2754,4.4246,162400.0],["2026-05-06",4.5638,4.6135,4.4444,4.524,233900.0],["2026-05-07",4.5339,4.6115,4.3649,4.4544,134700.0],["2026-05-08",4.514,4.5538,4.3947,4.4942,110700.0],["2026-05-11",4.5339,4.5638,4.4444,4.524,419800.0],["2026-05-12",4.514,4.5339,4.355,4.3947,218100.0],["2026-05-13",4.345,4.3947,4.166,4.1959,239300.0],["2026-05-14",4.2058,4.2058,4.0666,4.2058,401200.0],["2026-05-15",4.176,4.2158,3.8976,3.9871,780300.0],["2026-05-18",4.0169,4.2058,4.0169,4.166,275500.0],["2026-05-19",4.1263,4.2356,3.997,4.0169,209400.0],["2026-05-20",4.0766,4.2456,4.0368,4.2058,272400.0],["2026-05-21",4.2058,4.2655,4.1312,4.2356,247800.0],["2026-05-22",4.2854,4.2854,4.1462,4.2058,101700.0],["2026-05-26",4.3052,4.6731,4.3052,4.6334,416700.0],["2026-05-27",4.6731,4.7726,4.6334,4.7328,487600.0],["2026-05-28",4.6731,4.7328,4.5737,4.6632,218500.0],["2026-05-29",4.6273,4.742,4.5724,4.5974,308100.0],["2026-06-01",4.9863,5.3553,4.9464,5.1359,1078400.0],["2026-06-02",5.086,5.106,4.7868,4.9265,478600.0],["2026-06-03",4.9364,5.0561,4.7868,4.9664,250700.0],["2026-06-04",4.9763,4.9963,4.8616,4.8866,180000.0],["2026-06-05",4.8068,4.8367,4.7091,4.7868,190500.0],["2026-06-08",4.8068,4.9564,4.747,4.8467,172500.0],["2026-06-09",4.9265,5.106,4.9065,5.0761,247500.0],["2026-06-10",5.0661,5.2456,4.9464,5.1459,301300.0],["2026-06-11",5.2157,5.4151,5.1459,5.3653,320700.0],["2026-06-12",5.455,5.7342,5.4002,5.5348,603600.0],["2026-06-15",5.5847,5.6245,5.3254,5.455,358600.0],["2026-06-16",5.4251,5.5278,5.3702,5.455,162000.0],["2026-06-17",5.4351,5.6545,5.3752,5.5647,162100.0],["2026-06-18",5.6245,5.7841,5.445,5.7342,460700.0],["2026-06-22",6.0035,6.183,5.1359,5.3254,1681300.0],["2026-06-23",5.3054,5.3902,5.2057,5.3054,626300.0],["2026-06-24",5.3353,5.3852,5.106,5.1558,217500.0],["2026-06-25",5.2456,5.2556,5.0661,5.086,71100.0],["2026-06-26",4.9863,5.1858,4.9863,5.0661,145700.0],["2026-06-29",5.1359,5.1758,5.0761,5.096,171900.0],["2026-06-30",5.09,5.11,4.91,5.03,209000.0],["2026-07-01",5.01,5.215,5.01,5.08,116300.0],["2026-07-02",5.2,5.28,5.03,5.06,57100.0],["2026-07-06",5.09,5.22,5.06,5.08,62697.970586],["2026-07-07",5.12,5.12,4.91,4.92,71921.383578],["2026-07-08",4.87,4.9,4.73,4.84,379935.062926],["2026-07-09",4.87,5.06,4.87,5.02,58733.296558],["2026-07-10",5.09,5.15,5.0273,5.07,79275.325123],["2026-07-13",5.07,5.2,4.9,4.91,89933.051501],["2026-07-14",4.92,5.04,4.86,4.95,371706.629545],["2026-07-15",5.03,5.08,4.97,5.03,88194.06842],["2026-07-16",5.04,5.11,4.93,4.97,96445.544978],["2026-07-17",4.92,5,4.89,4.92,143690.181282],["2026-07-20",4.93,5.05,4.9,4.95,54815.706595],["2026-07-21",4.96,5.09,4.96,5.09,117156.523967],["2026-07-22",5.05,5.105,4.99,5.04,113139.801459],["2026-07-23",4.97,5.05,4.85,4.94,300243.633764],["2026-07-24",4.92,4.975,4.75,4.78,130737.927728],["2026-07-27",4.95,4.95,4.76,4.82,59480.752805],["2026-07-28",4.74,4.97,4.63,4.88,239068.726281],["2026-07-29",4.92,5.03,4.88,4.9,90257.912646],["2026-07-30",4.93,5.21,4.93,5.15,132579.114649],["2026-07-31",5.14,5.3,5.11,5.28,192945.192879],["2026-08-03",5.28,5.29,5.11,5.24,145786.067634],["2026-08-04",5.2,5.275,5.13,5.21,258042.561582],["2026-08-05",5.25,5.42,5.155,5.3,175985.234216],["2026-08-06",5.3,5.3,5.0999,5.11,98807.630721],["2026-08-07",5.1789,5.18,5.06,5.06,56602.856077],["2026-08-10",5.05,5.39,5.05,5.2497,159189.391344],["2026-08-11",5.32,5.42,5.22,5.26,201983.272568],["2026-08-12",5.49,5.54,5.24,5.35,201454.546247],["2026-08-13",5.38,5.465,5.34,5.4,145768.816835],["2026-08-14",5.38,5.44,5.2,5.3,88872.289676],["2026-08-17",5.32,5.52,5.27,5.49,309647.029862],["2026-08-18",5.43,5.55,5.33,5.41,170557.697513],["2026-08-19",5.42,5.58,5.42,5.5,207474.209959],["2026-08-20",5.48,5.55,5.41,5.43,126836.697186],["2026-08-21",5.45,5.53,5.38,5.46,210210.509207],["2026-08-24",5.48,5.54,5.41,5.53,100860.265911],["2026-08-25",5.52,5.56,5.41,5.54,99840.390705],["2026-08-26",5.51,5.61,5.39,5.45,99540.126489],["2026-08-27",5.41,5.41,5.3,5.34,90204.690197],["2026-08-28",5.36,5.44,5.25,5.25,97441.098943],["2026-08-31",5.21,5.25,5.1201,5.24,49361.431017],["2026-09-01",5.19,5.34,5.1501,5.24,96862.872748],["2026-09-02",5.25,5.37,5.24,5.29,131263.177823],["2026-09-03",5.35,5.37,5.2016,5.33,128209.43384],["2026-09-04",5.32,5.38,5.28,5.34,82761.569965],["2026-09-08",5.33,5.455,5.27,5.33,171772.273447],["2026-09-09",5.27,5.385,5.27,5.34,64898.582302],["2026-09-10",5.28,5.46,5.28,5.39,111606.854738],["2026-09-11",5.44,5.44,5.35,5.35,66195.882704],["2026-09-14",5.3,5.4,5.2752,5.36,89351.256923],["2026-09-15",5.33,5.45,5.3,5.37,149663.326002]]}