{"t":"CMBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-01-26",4.3394,4.3785,4.222,4.3394,1274100.0],["2015-01-27",4.2683,4.4461,4.1865,4.3821,326000.0],["2015-01-28",4.1438,4.4212,4.1402,4.3038,1107800.0],["2015-01-29",4.2967,4.4177,4.1971,4.375,498300.0],["2015-01-30",4.2363,4.279,4.1153,4.1509,559000.0],["2015-02-02",4.0726,4.0975,3.9873,4.0229,967600.0],["2015-02-03",4.0229,4.0691,3.8308,4.03,858600.0],["2015-02-04",3.8628,3.9659,3.8486,3.8948,1058000.0],["2015-02-05",3.8877,4.0478,3.8877,4.0157,339700.0],["2015-02-06",4.03,4.1402,4.0193,4.0833,279100.0],["2015-02-09",4.0264,4.0264,3.9233,3.9588,311100.0],["2015-02-10",3.9482,4.0157,3.8841,3.9837,84700.0],["2015-02-11",4.0584,4.222,4.0157,4.19,345600.0],["2015-02-12",4.1118,4.222,4.0549,4.2149,400800.0],["2015-02-13",4.1118,4.222,4.0726,4.1616,574400.0],["2015-02-17",4.3038,4.3323,4.1971,4.2327,724100.0],["2015-02-18",4.3145,4.3323,4.2683,4.311,346700.0],["2015-02-19",4.3323,4.343,4.2541,4.2718,225600.0],["2015-02-20",4.3216,4.4604,4.2967,4.3963,244300.0],["2015-02-23",4.4034,4.4568,4.3608,4.4106,359200.0],["2015-02-24",4.4568,4.5315,4.4212,4.4568,257500.0],["2015-02-25",4.4888,4.503,4.4106,4.4106,214300.0],["2015-02-26",4.4355,4.4426,4.375,4.3785,116500.0],["2015-02-27",4.3714,4.3892,4.2718,4.3643,88300.0],["2015-03-02",4.3643,4.3643,4.1936,4.2434,247900.0],["2015-03-03",4.311,4.3323,4.2896,4.3003,82300.0],["2015-03-04",4.3608,4.3608,4.1936,4.2434,129800.0],["2015-03-05",4.2683,4.2754,4.2007,4.2007,64600.0],["2015-03-06",4.2469,4.2469,4.1296,4.1402,188500.0],["2015-03-09",4.1616,4.1829,4.0406,4.0691,54200.0],["2015-03-10",3.9873,4.0015,3.909,3.9375,213800.0],["2015-03-11",3.8237,4.0513,3.6768,4.0513,127100.0],["2015-03-12",4.0655,4.1189,4.0229,4.0833,60600.0],["2015-03-13",4.0655,4.1047,3.998,4.0975,170400.0],["2015-03-16",4.1118,4.158,4.0727,4.1473,159100.0],["2015-03-17",4.1722,4.1829,4.1011,4.1829,175800.0],["2015-03-18",4.1545,4.2861,4.1189,4.2434,210100.0],["2015-03-19",4.2327,4.2789,4.1758,4.2789,199600.0],["2015-03-20",4.3287,4.375,4.2967,4.3216,278100.0],["2015-03-23",4.4781,4.4995,4.4141,4.4141,212300.0],["2015-03-24",4.5101,4.5813,4.4212,4.4319,303100.0],["2015-03-25",4.4817,4.503,4.375,4.375,224800.0],["2015-03-26",4.3323,4.4817,4.2861,4.407,569500.0],["2015-03-27",4.375,4.4888,4.375,4.4604,43500.0],["2015-03-30",4.4355,4.4426,4.3181,4.3216,375800.0],["2015-03-31",4.2398,4.3359,4.2078,4.2896,433100.0],["2015-04-01",4.5137,4.5742,4.4319,4.4852,407800.0],["2015-04-02",4.5884,4.6631,4.5564,4.5599,1110200.0],["2015-04-06",4.6346,4.6346,4.5671,4.5813,461200.0],["2015-04-07",4.5991,4.624,4.5564,4.5706,364500.0],["2015-04-08",4.5528,4.6151,4.5457,4.5884,498900.0],["2015-04-09",4.5884,4.592,4.535,4.5599,267500.0],["2015-04-10",4.72,4.7307,4.6311,4.7022,783000.0],["2015-04-13",4.7485,4.7662,4.6702,4.7129,815400.0],["2015-04-14",4.784,4.7876,4.6969,4.7876,1413500.0],["2015-04-15",4.784,4.9085,4.7236,4.8018,1069800.0],["2015-04-16",4.8943,4.9085,4.784,4.8232,822300.0],["2015-04-17",4.7911,4.8765,4.7911,4.8338,1041800.0],["2015-04-20",4.8338,4.9227,4.8125,4.9192,1258700.0],["2015-04-21",4.9334,5.0259,4.9085,4.969,711500.0],["2015-04-22",5.0152,5.033,4.9654,5.001,504600.0],["2015-04-23",4.9156,4.9761,4.8946,4.9334,382500.0],["2015-04-24",4.9227,4.9476,4.8552,4.873,415000.0],["2015-04-27",4.9334,4.9654,4.8979,4.9085,1204200.0],["2015-04-28",4.9014,4.9441,4.873,4.9121,628700.0],["2015-04-29",4.9441,4.9583,4.8018,4.8125,584000.0],["2015-04-30",5.1219,5.1219,4.752,4.7947,907300.0],["2015-05-01",4.7769,4.8925,4.7164,4.8765,842000.0],["2015-05-04",4.937,4.969,4.905,4.9334,308300.0],["2015-05-05",4.9512,4.9654,4.8303,4.8374,781600.0],["2015-05-06",4.7805,4.8409,4.7591,4.8054,1394400.0],["2015-05-07",4.7698,4.7698,4.6524,4.688,1153000.0],["2015-05-08",4.7876,4.8818,4.7413,4.8267,798100.0],["2015-05-11",4.72,4.7342,4.6133,4.6382,693200.0],["2015-05-12",4.5955,4.6773,4.5635,4.6204,302700.0],["2015-05-13",4.6524,4.7662,4.6418,4.7627,521500.0],["2015-05-14",4.8907,4.9227,4.8481,4.9085,960200.0],["2015-05-15",4.9903,5.0615,4.9548,5.0579,970600.0],["2015-05-18",5.1617,5.1799,5.0565,5.1254,707200.0],["2015-05-19",5.0347,5.0928,5.031,5.0601,557700.0],["2015-05-20",5.0347,5.0928,4.9911,5.0456,580300.0],["2015-05-21",5.0637,5.1036,5.0456,5.0565,599900.0],["2015-05-22",5.0637,5.1036,5.0419,5.0637,320900.0],["2015-05-26",5.0419,5.0492,4.9585,4.9657,307700.0],["2015-05-27",4.9367,4.9984,4.933,4.9693,309900.0],["2015-05-28",4.9875,5.0347,4.9621,5.0129,218200.0],["2015-05-29",5.0056,5.031,4.9439,4.9585,278000.0],["2015-06-01",4.9004,4.933,4.7951,4.9185,439300.0],["2015-06-02",4.9621,5.0637,4.9222,5.0565,817900.0],["2015-06-03",5.0819,5.1291,5.0819,5.1145,317300.0],["2015-06-04",5.0964,5.1327,5.0528,5.0891,756700.0],["2015-06-05",5.0528,5.1944,5.0202,5.169,946700.0],["2015-06-08",5.169,5.2561,5.1182,5.2234,746000.0],["2015-06-09",5.1508,5.3505,5.1472,5.2597,777000.0],["2015-06-10",5.2815,5.4703,5.2525,5.434,1496500.0],["2015-06-11",5.296,5.5138,5.2634,5.4557,1358700.0],["2015-06-12",5.3977,5.443,5.3287,5.3686,353800.0],["2015-06-15",5.2452,5.414,5.2416,5.3541,404200.0],["2015-06-16",5.3178,5.3723,5.2416,5.3033,747400.0],["2015-06-17",5.3251,5.4376,5.3214,5.3505,416000.0],["2015-06-18",5.4557,5.5247,5.4122,5.4267,921800.0],["2015-06-19",5.463,5.5138,5.463,5.5029,821500.0],["2015-06-22",5.5719,5.6264,5.532,5.6046,366600.0],["2015-06-23",5.5719,5.6046,5.5138,5.5574,549000.0],["2015-06-24",5.561,5.6009,5.5029,5.5066,238600.0],["2015-06-25",5.5356,5.5356,5.3614,5.3686,473000.0],["2015-06-26",5.4557,5.4666,5.3523,5.3759,651600.0],["2015-06-29",5.3759,5.4376,5.3661,5.3686,254900.0],["2015-06-30",5.4231,5.434,5.3214,5.3759,177900.0],["2015-07-01",5.5465,5.561,5.4739,5.5029,654900.0],["2015-07-02",5.5719,5.6191,5.5501,5.5646,226200.0],["2015-07-06",5.4594,5.5247,5.4231,5.4848,221000.0],["2015-07-07",5.4086,5.4521,5.3069,5.4303,172900.0],["2015-07-08",5.3723,5.3795,5.2924,5.3396,304500.0],["2015-07-09",5.4231,5.4449,5.3251,5.3577,325300.0],["2015-07-10",5.6155,5.6191,5.4521,5.532,1085100.0],["2015-07-13",5.63,5.6372,5.4884,5.5683,800600.0],["2015-07-14",5.6046,5.659,5.5755,5.5755,363500.0],["2015-07-15",5.6518,5.6804,5.561,5.6082,801600.0],["2015-07-16",5.7716,5.7933,5.6481,5.7788,1180000.0],["2015-07-17",5.7715,5.9131,5.7244,5.8732,1102800.0],["2015-07-20",5.9494,5.9748,5.8623,5.8623,910600.0],["2015-07-21",5.9785,6.0002,5.9022,5.924,765200.0],["2015-07-22",5.9204,5.9349,5.8623,5.9131,487500.0],["2015-07-23",6.0075,6.0402,5.6844,5.7389,1036100.0],["2015-07-24",5.826,5.8478,5.6409,5.7062,717000.0],["2015-07-27",5.7461,5.7715,5.6518,5.7244,657700.0],["2015-07-28",5.7461,5.8187,5.7244,5.8006,515000.0],["2015-07-29",5.9167,5.9494,5.7527,5.8151,733500.0],["2015-07-30",5.7461,5.7643,5.4521,5.6082,1019000.0],["2015-07-31",5.6663,5.6663,5.4848,5.5102,954100.0],["2015-08-03",5.6082,5.6881,5.5683,5.6082,721000.0],["2015-08-04",5.6663,5.6735,5.5247,5.5392,396600.0],["2015-08-05",5.3577,5.3686,5.2452,5.3106,2549100.0],["2015-08-06",5.3214,5.3323,5.2743,5.3142,532600.0],["2015-08-07",5.3251,5.3251,5.2452,5.267,758300.0],["2015-08-10",5.2597,5.267,5.1545,5.2597,578100.0],["2015-08-11",5.2851,5.2851,5.0964,5.1654,801600.0],["2015-08-12",5.1436,5.1617,4.9947,5.1,885000.0],["2015-08-13",5.1182,5.1327,5.0855,5.1291,846400.0],["2015-08-14",5.1762,5.2234,5.1327,5.2125,791800.0],["2015-08-17",5.1835,5.1835,5.1291,5.1508,430500.0],["2015-08-18",5.0673,5.0855,5.002,5.0601,972100.0],["2015-08-19",4.9911,5.002,4.8568,4.8822,1030600.0],["2015-08-20",4.8641,4.9149,4.7334,4.737,1103400.0],["2015-08-21",4.8314,4.8387,4.7007,4.7298,1158200.0],["2015-08-24",4.5192,4.6586,4.3886,4.4067,1625900.0],["2015-08-25",4.9839,4.9839,4.6862,4.7007,1932500.0],["2015-08-26",4.8387,4.8604,4.6681,4.7697,779200.0],["2015-08-27",4.8096,4.8604,4.7261,4.8169,1008100.0],["2015-08-28",4.8133,4.9367,4.7806,4.8278,1195700.0],["2015-08-31",4.8096,4.8931,4.7189,4.8604,757400.0],["2015-09-01",4.7588,4.7878,4.7152,4.7624,581300.0],["2015-09-02",4.8205,4.9004,4.7443,4.8895,670300.0],["2015-09-03",5.0347,5.0964,4.9657,5.0855,1355600.0],["2015-09-04",5.0383,5.0928,4.9984,5.0601,406100.0],["2015-09-08",5.0565,5.0819,4.9367,4.9512,349900.0],["2015-09-09",5.2516,5.2706,5.1794,5.2022,826000.0],["2015-09-10",5.2022,5.2098,5.1337,5.2022,248700.0],["2015-09-11",5.1832,5.1946,5.0653,5.0919,294100.0],["2015-09-14",5.0691,5.1223,4.993,5.1223,363000.0],["2015-09-15",5.1413,5.2174,5.1147,5.2098,430000.0],["2015-09-16",5.2478,5.5026,5.244,5.4341,1196700.0],["2015-09-17",5.4227,5.6851,5.3961,5.6167,1178900.0],["2015-09-18",5.5558,5.7612,5.552,5.5977,863800.0],["2015-09-21",5.6091,5.7232,5.5863,5.6509,1472400.0],["2015-09-22",5.5292,5.6813,5.5216,5.6395,1087500.0],["2015-09-23",5.5939,5.6205,5.5634,5.5786,367700.0],["2015-09-24",5.5064,5.5558,5.457,5.4912,1229700.0],["2015-09-25",5.4912,5.514,5.3619,5.3847,764800.0],["2015-09-28",5.3619,5.3695,5.225,5.225,526600.0],["2015-09-29",5.3048,5.3239,5.1756,5.1832,694000.0],["2015-09-30",5.301,5.3239,5.2174,5.2858,1162400.0],["2015-10-01",5.5216,5.5292,5.3885,5.5102,974400.0],["2015-10-02",5.4608,5.6433,5.4455,5.6433,1304700.0],["2015-10-05",5.7802,5.9703,5.7802,5.9285,1019600.0],["2015-10-06",5.8791,5.9551,5.8601,5.9209,640100.0],["2015-10-07",5.9931,6.0236,5.8562,5.9513,733100.0],["2015-10-08",6.0046,6.0616,5.9361,6.0426,1235400.0],["2015-10-09",6.1262,6.1529,5.9893,6.0806,775300.0],["2015-10-12",6.0844,6.111,5.9897,6.092,798100.0],["2015-10-13",6.0236,6.1719,6.0008,6.0768,585300.0],["2015-10-14",6.0578,6.073,5.9931,6.0274,445500.0],["2015-10-15",6.0502,6.0578,5.9627,6.0122,601700.0],["2015-10-16",6.0236,6.0844,5.9931,6.0046,436800.0],["2015-10-19",5.9551,5.9551,5.7916,5.8144,787500.0],["2015-10-20",5.8334,5.9437,5.8068,5.8943,414000.0],["2015-10-21",5.9209,5.9665,5.8334,5.841,377600.0],["2015-10-22",5.822,6.0274,5.7612,6.0008,1382700.0],["2015-10-23",5.8601,6.1719,5.822,6.0198,1362500.0],["2015-10-26",5.9057,6.0084,5.8639,5.8905,664900.0],["2015-10-27",5.6623,5.6775,5.4874,5.6547,1131100.0],["2015-10-28",5.727,5.8486,5.6015,5.6509,602400.0],["2015-10-29",5.6053,5.7346,5.5672,5.5863,693500.0],["2015-10-30",5.6091,5.7384,5.5596,5.6889,737200.0],["2015-11-02",5.7232,5.7916,5.7155,5.727,1156100.0],["2015-11-03",5.6927,5.7022,5.6395,5.6623,446500.0],["2015-11-04",5.6775,5.7003,5.0919,5.2858,2212200.0],["2015-11-05",5.2478,5.2668,5.1832,5.2136,892800.0],["2015-11-06",5.1908,5.3923,5.1603,5.3163,648600.0],["2015-11-09",5.3315,5.3771,5.2326,5.2744,406300.0],["2015-11-10",5.2554,5.2896,5.1718,5.1984,309000.0],["2015-11-11",5.1946,5.2174,5.1337,5.1451,328900.0],["2015-11-12",5.0577,5.1451,5.0425,5.1033,259300.0],["2015-11-13",5.1375,5.1946,5.1033,5.1679,215700.0],["2015-11-16",5.1718,5.2554,5.1718,5.2478,240100.0],["2015-11-17",5.3125,5.3125,5.2288,5.2516,374400.0],["2015-11-18",5.2782,5.282,5.1489,5.187,359600.0],["2015-11-19",5.206,5.225,5.1451,5.1679,243100.0],["2015-11-20",5.1337,5.1337,5.0539,5.0843,285300.0],["2015-11-23",5.0919,5.0919,4.974,4.9854,373700.0],["2015-11-24",4.974,5.0349,4.936,4.9398,562300.0],["2015-11-25",4.9398,5.0196,4.8789,5.0082,255100.0],["2015-11-27",4.974,4.9968,4.9474,4.974,79100.0],["2015-11-30",4.9246,4.9398,4.8599,4.898,373200.0],["2015-12-01",4.9398,4.9816,4.9018,4.9816,675800.0],["2015-12-02",5.0501,5.2326,5.0501,5.1147,992200.0],["2015-12-03",5.301,5.3239,5.1261,5.1565,849900.0],["2015-12-04",5.1984,5.2858,5.1337,5.2668,1267000.0],["2015-12-07",5.2478,5.2554,5.1109,5.1185,806400.0],["2015-12-08",5.1413,5.1908,5.0957,5.1223,586400.0],["2015-12-09",5.0919,5.187,5.0349,5.0919,638100.0],["2015-12-10",5.0501,5.1109,5.0082,5.0919,516200.0],["2015-12-11",4.9398,4.9588,4.8447,4.8903,664600.0],["2015-12-14",4.8751,4.8903,4.7953,4.8105,678500.0],["2015-12-15",4.7687,4.8637,4.7687,4.8599,597900.0],["2015-12-16",5.0463,5.1375,4.9968,5.1109,987000.0],["2015-12-17",5.0577,5.0653,4.8903,4.936,1379300.0],["2015-12-18",4.936,5.0044,4.8295,4.974,1420000.0],["2015-12-21",5.031,5.0463,4.898,4.9664,390100.0],["2015-12-22",4.9816,5.0387,4.9626,5.0006,433000.0],["2015-12-23",5.0729,5.1052,5.0368,5.0995,662900.0],["2015-12-24",5.0501,5.1071,5.0158,5.0729,162800.0],["2015-12-28",5.0691,5.0691,4.974,5.0158,269100.0],["2015-12-29",5.1185,5.1451,5.0196,5.0957,341800.0],["2015-12-30",5.1223,5.1832,5.0881,5.1718,393500.0],["2015-12-31",5.1718,5.2212,5.1489,5.2136,262400.0],["2016-01-04",5.1946,5.2136,5.0714,5.1109,663200.0],["2016-01-05",5.0196,5.0387,4.8485,4.9284,1093500.0],["2016-01-06",4.8485,4.8523,4.7611,4.7915,972700.0],["2016-01-07",4.6394,4.7611,4.6051,4.685,666600.0],["2016-01-08",4.7306,4.7306,4.5861,4.5899,493900.0],["2016-01-11",4.5519,4.5519,4.2933,4.3428,1312600.0],["2016-01-12",4.2667,4.2857,3.9701,4.0956,2863200.0],["2016-01-13",4.1982,4.2705,3.9511,3.9853,1103100.0],["2016-01-14",3.8484,3.9111,3.7077,3.875,1962100.0],["2016-01-15",3.8104,3.8522,3.7039,3.837,1454200.0],["2016-01-19",3.9929,4.0157,3.8636,3.9397,2101000.0],["2016-01-20",3.8332,3.9777,3.7837,3.9549,937100.0],["2016-01-21",4.0119,4.1298,3.9739,4.0423,548600.0],["2016-01-22",4.2097,4.2477,4.1298,4.1792,499200.0],["2016-01-25",4.2325,4.2781,4.1754,4.1906,775400.0],["2016-01-26",4.2933,4.3078,4.2249,4.2705,2340000.0],["2016-01-27",4.2857,4.3085,4.1526,4.1564,2165700.0],["2016-01-28",4.453,4.472,4.2971,4.3161,1283500.0],["2016-01-29",4.3275,4.647,4.2895,4.5823,1748900.0],["2016-02-01",4.4416,4.723,4.4226,4.666,939100.0],["2016-02-02",4.5025,4.5025,4.3397,4.377,927000.0],["2016-02-03",4.3808,4.3846,4.2211,4.3542,494500.0],["2016-02-04",4.3732,4.453,4.2743,4.4036,1013800.0],["2016-02-05",4.415,4.4226,4.299,4.3313,499300.0],["2016-02-08",4.183,4.1868,3.9397,4.0842,1014900.0],["2016-02-09",4.0728,4.1153,3.9206,3.9967,488000.0],["2016-02-10",4.0613,4.0994,4.0119,4.069,377400.0],["2016-02-11",4.0461,4.1526,4.0119,4.0728,861900.0],["2016-02-12",4.0804,4.164,4.0385,4.1564,1195300.0],["2016-02-16",4.1564,4.183,4.069,4.1716,666200.0],["2016-02-17",4.2477,4.2933,4.2401,4.2819,895200.0],["2016-02-18",4.2173,4.2363,4.164,4.1906,673100.0],["2016-02-19",4.1374,4.164,4.0766,4.1602,530500.0],["2016-02-22",4.2325,4.2591,4.183,4.2059,859200.0],["2016-02-23",4.1792,4.1982,4.1564,4.1792,394300.0],["2016-02-24",4.0842,4.0842,3.9853,4.0499,709500.0],["2016-02-25",4.0956,4.1119,3.9168,3.9473,1818700.0],["2016-02-26",3.7533,3.7799,3.567,3.6278,1950700.0],["2016-02-29",3.7343,3.8484,3.6697,3.8104,1618400.0],["2016-03-01",3.9549,3.9929,3.8712,3.9321,1720800.0],["2016-03-02",3.8902,3.9168,3.7761,3.7799,1359500.0],["2016-03-03",3.7837,3.818,3.7533,3.7952,958500.0],["2016-03-04",3.9739,4.0005,3.8598,3.8712,2389800.0],["2016-03-07",3.856,3.9073,3.7761,3.7913,1932400.0],["2016-03-08",3.8408,3.8674,3.6506,3.6963,1426900.0],["2016-03-09",3.7495,3.7837,3.7115,3.7267,863500.0],["2016-03-10",3.7419,3.7723,3.6735,3.7609,867200.0],["2016-03-11",3.8104,3.9739,3.8066,3.9244,1995400.0],["2016-03-14",4.0005,4.0766,3.9929,4.0537,1456300.0],["2016-03-15",4.0195,4.0233,3.8902,3.9663,1206400.0],["2016-03-16",3.9587,4.088,3.9587,4.0728,1124200.0],["2016-03-17",4.145,4.1564,4.0157,4.1184,1409400.0],["2016-03-18",4.1374,4.1374,4.0024,4.0613,1132100.0],["2016-03-21",4.0309,4.0309,3.8332,3.8864,1367700.0],["2016-03-22",3.8446,3.8598,3.8066,3.8446,1026300.0],["2016-03-23",3.856,3.8636,3.7552,3.8028,848900.0],["2016-03-24",3.7647,3.8332,3.7343,3.8256,612000.0],["2016-03-28",3.8142,3.8408,3.7495,3.7837,491400.0],["2016-03-29",3.7305,3.818,3.7153,3.8104,800200.0],["2016-03-30",3.8712,3.9967,3.8598,3.9283,1346700.0],["2016-03-31",3.913,3.9321,3.8579,3.894,710600.0],["2016-04-01",3.7761,3.8142,3.7324,3.7952,710700.0],["2016-04-04",3.8864,3.9206,3.7685,3.7952,921400.0],["2016-04-05",3.7419,3.7799,3.7077,3.7267,701500.0],["2016-04-06",3.8218,3.8446,3.7933,3.8446,791100.0],["2016-04-07",3.8522,3.8788,3.8028,3.8256,685800.0],["2016-04-08",3.8522,3.8788,3.7571,3.7609,1046400.0],["2016-04-11",3.8256,3.856,3.7952,3.799,1782000.0],["2016-04-12",3.8674,3.9054,3.837,3.9054,1638400.0],["2016-04-13",3.9473,4.0252,3.913,4.0157,760800.0],["2016-04-14",4.1032,4.1526,4.0994,4.1526,1666900.0],["2016-04-15",4.1526,4.2192,4.1146,4.1374,1798400.0],["2016-04-18",4.0994,4.164,4.0575,4.145,790600.0],["2016-04-19",4.183,4.2439,4.164,4.2363,674600.0],["2016-04-20",4.3123,4.3275,4.2173,4.2743,865100.0],["2016-04-21",4.2781,4.2781,4.202,4.2439,648200.0],["2016-04-22",4.2515,4.3199,4.1982,4.2553,1302400.0],["2016-04-25",4.3237,4.3351,4.2553,4.2781,887800.0],["2016-04-26",4.2819,4.2933,4.1488,4.1678,1596600.0],["2016-04-27",4.1678,4.4606,4.1678,4.3237,5397200.0],["2016-04-28",4.2933,4.3123,4.1678,4.2173,2356200.0],["2016-04-29",4.2173,4.2211,4.0842,4.1336,3476800.0],["2016-05-02",4.1336,4.183,4.0804,4.1754,832600.0],["2016-05-03",4.1146,4.1146,3.9777,4.0347,741400.0],["2016-05-04",4.0613,4.0994,4.0195,4.0766,796900.0],["2016-05-05",4.0956,4.1716,4.0766,4.1184,772000.0],["2016-05-06",4.0575,4.0994,4.0024,4.0461,686100.0],["2016-05-09",4.0081,4.0766,3.9473,4.0347,671800.0],["2016-05-10",3.9701,4.1488,3.9701,4.0804,817400.0],["2016-05-11",4.0233,4.2249,4.0119,4.145,906600.0],["2016-05-12",4.1754,4.1868,4.0728,4.0728,762100.0],["2016-05-13",4.0575,4.1298,4.0499,4.1032,811500.0],["2016-05-16",4.1108,4.2211,4.107,4.1792,1025300.0],["2016-05-17",4.245,4.3395,4.1505,4.1628,1851900.0],["2016-05-18",4.2244,4.2902,4.1053,4.1217,1022500.0],["2016-05-19",4.1094,4.1139,3.9861,3.9984,1194700.0],["2016-05-20",4.0272,4.0806,3.9779,4.0518,1420700.0],["2016-05-23",4.0601,4.0765,3.9984,4.0025,669400.0],["2016-05-24",4.0518,4.0765,4.0066,4.0518,791500.0],["2016-05-25",4.0724,4.1505,4.0559,4.1464,791500.0],["2016-05-26",4.1833,4.2327,4.1094,4.1669,504200.0],["2016-05-27",4.1258,4.1546,4.0806,4.1546,669100.0],["2016-05-31",4.1875,4.3354,4.1751,4.319,821100.0],["2016-06-01",4.2285,4.247,4.171,4.2327,761500.0],["2016-06-02",4.2285,4.2327,4.1176,4.171,495100.0],["2016-06-03",4.2779,4.3292,4.2614,4.2943,825800.0],["2016-06-06",4.3107,4.3724,4.282,4.3518,590600.0],["2016-06-07",4.397,4.4422,4.3477,4.3724,518500.0],["2016-06-08",4.4546,4.471,4.3518,4.4011,636800.0],["2016-06-09",4.4669,4.4792,4.3642,4.3929,653100.0],["2016-06-10",4.2984,4.3066,4.1422,4.1628,713000.0],["2016-06-13",4.0847,4.1012,3.9943,4.0107,766400.0],["2016-06-14",3.982,3.982,3.7888,3.8299,1070200.0],["2016-06-15",3.8628,3.871,3.7806,3.7847,787700.0],["2016-06-16",3.7025,3.7025,3.5998,3.6861,1080500.0],["2016-06-17",3.7971,3.8792,3.7498,3.8094,1208600.0],["2016-06-20",3.9286,3.945,3.8423,3.8505,637700.0],["2016-06-21",3.8628,3.906,3.8135,3.8957,678600.0],["2016-06-22",3.908,3.9162,3.8546,3.8751,493700.0],["2016-06-23",3.9697,3.9779,3.8916,3.9573,727100.0],["2016-06-24",3.6943,3.7683,3.6861,3.7108,1083400.0],["2016-06-27",3.6615,3.6697,3.5793,3.6121,934700.0],["2016-06-28",3.682,3.7703,3.6388,3.7477,845900.0],["2016-06-29",3.8053,3.8464,3.7888,3.8053,587400.0],["2016-06-30",3.8135,3.8176,3.721,3.7683,413000.0],["2016-07-01",3.7888,3.8792,3.7847,3.834,695800.0],["2016-07-05",3.7108,3.7149,3.5916,3.6656,1141400.0],["2016-07-06",3.6162,3.6327,3.5053,3.5998,897700.0],["2016-07-07",3.5957,3.6204,3.4847,3.5094,658900.0],["2016-07-08",3.5176,3.5875,3.4971,3.5793,625600.0],["2016-07-11",3.6286,3.6573,3.6121,3.6532,529000.0],["2016-07-12",3.6615,3.6984,3.6491,3.6902,828200.0],["2016-07-13",3.719,3.7313,3.6245,3.645,427300.0],["2016-07-14",3.6532,3.6779,3.5957,3.6491,433800.0],["2016-07-15",3.6162,3.6327,3.5998,3.608,521500.0],["2016-07-18",3.608,3.6656,3.5916,3.6656,449500.0],["2016-07-19",3.6327,3.6532,3.5998,3.6286,348000.0],["2016-07-20",3.6039,3.6857,3.5834,3.6656,554000.0],["2016-07-21",3.6738,3.735,3.6656,3.6697,461700.0],["2016-07-22",3.682,3.6943,3.6162,3.6368,466200.0],["2016-07-25",3.7272,3.758,3.6861,3.719,1609600.0],["2016-07-26",3.6697,3.6943,3.6471,3.6861,924100.0],["2016-07-27",3.7354,3.7642,3.6162,3.6327,1053300.0],["2016-07-28",3.5834,3.5875,3.493,3.5505,1347200.0],["2016-07-29",3.5423,3.5669,3.5156,3.5587,490100.0],["2016-08-01",3.5464,3.5464,3.4395,3.4519,1017900.0],["2016-08-02",3.4642,3.5135,3.4313,3.4519,683300.0],["2016-08-03",3.4437,3.5012,3.4395,3.5012,515700.0],["2016-08-04",3.5587,3.5998,3.5382,3.5423,348300.0],["2016-08-05",3.5341,3.5957,3.5258,3.5957,425700.0],["2016-08-08",3.6121,3.682,3.6039,3.6738,391200.0],["2016-08-09",3.6738,3.6853,3.6162,3.6286,361500.0],["2016-08-10",3.6532,3.6573,3.5957,3.608,298800.0],["2016-08-11",3.5957,3.6286,3.5752,3.6039,309400.0],["2016-08-12",3.6614,3.7071,3.6532,3.6779,484600.0],["2016-08-15",3.6984,3.7806,3.682,3.7642,682500.0],["2016-08-16",3.7642,3.7642,3.7231,3.7477,340100.0],["2016-08-17",3.6861,3.7169,3.6532,3.7149,486600.0],["2016-08-18",3.7025,3.7477,3.6984,3.7436,491800.0],["2016-08-19",3.6984,3.719,3.682,3.7067,470000.0],["2016-08-22",3.7067,3.7642,3.6824,3.7642,414200.0],["2016-08-23",3.7806,3.8792,3.7806,3.8792,638100.0],["2016-08-24",3.8834,3.908,3.8135,3.8176,479000.0],["2016-08-25",3.6162,3.645,3.5053,3.5258,1948100.0],["2016-08-26",3.5875,3.6471,3.4765,3.5176,904400.0],["2016-08-29",3.5053,3.5875,3.4806,3.5834,797000.0],["2016-08-30",3.608,3.6573,3.5834,3.6532,497500.0],["2016-08-31",3.6162,3.6491,3.5752,3.6286,552900.0],["2016-09-01",3.6409,3.645,3.5587,3.6039,412500.0],["2016-09-02",3.6286,3.6532,3.608,3.6286,252000.0],["2016-09-06",3.6573,3.7354,3.6409,3.7149,390600.0],["2016-09-07",3.7272,3.7847,3.7231,3.7847,368100.0],["2016-09-08",3.7847,3.869,3.7806,3.8546,422300.0],["2016-09-09",3.7847,3.8073,3.6943,3.7108,390000.0],["2016-09-12",3.6162,3.6779,3.5916,3.6697,477400.0],["2016-09-13",3.6162,3.6368,3.5669,3.6245,532000.0],["2016-09-14",3.5669,3.6121,3.5094,3.5217,473900.0],["2016-09-15",3.53,3.6121,3.5176,3.5258,478900.0],["2016-09-16",3.5094,3.5875,3.5053,3.5628,642800.0],["2016-09-19",3.6327,3.6676,3.5957,3.6409,487900.0],["2016-09-20",3.6409,3.654,3.5533,3.562,601100.0],["2016-09-21",3.6409,3.6584,3.5489,3.619,610400.0],["2016-09-22",3.7241,3.7417,3.6497,3.676,424800.0],["2016-09-23",3.711,3.7198,3.5927,3.6015,395800.0],["2016-09-26",3.6146,3.6234,3.4306,3.4481,1432800.0],["2016-09-27",3.4525,3.4525,3.3736,3.4131,1108900.0],["2016-09-28",3.4175,3.4832,3.3868,3.4306,2638400.0],["2016-09-29",3.4394,3.4525,3.2378,3.2553,1840500.0],["2016-09-30",3.3517,3.3736,3.3298,3.343,978000.0],["2016-10-03",3.2948,3.3079,3.2488,3.2729,688600.0],["2016-10-04",3.3254,3.3736,3.3123,3.3693,785500.0],["2016-10-05",3.4656,3.4832,3.3999,3.4569,1025300.0],["2016-10-06",3.5051,3.6716,3.5051,3.619,1503800.0],["2016-10-07",3.5708,3.6059,3.5314,3.5971,560700.0],["2016-10-10",3.6146,3.6584,3.5489,3.5927,964300.0],["2016-10-11",3.6146,3.6584,3.4832,3.5051,1242700.0],["2016-10-12",3.5051,3.5051,3.3736,3.3955,864400.0],["2016-10-13",3.3736,3.4613,3.3079,3.3736,876500.0],["2016-10-14",3.4613,3.4832,3.3955,3.4613,642400.0],["2016-10-17",3.4613,3.4832,3.3955,3.4394,568900.0],["2016-10-18",3.4832,3.4832,3.4284,3.4832,527200.0],["2016-10-19",3.4613,3.5708,3.4613,3.5489,594400.0],["2016-10-20",3.5489,3.5927,3.4832,3.5489,429500.0],["2016-10-21",3.5489,3.5708,3.5051,3.527,368800.0],["2016-10-24",3.5708,3.6146,3.4832,3.5489,819800.0],["2016-10-25",3.5489,3.5708,3.527,3.5489,536900.0],["2016-10-26",3.527,3.527,3.3517,3.4175,1179100.0],["2016-10-27",3.4613,3.5051,3.4175,3.4613,819300.0],["2016-10-28",3.4832,3.4832,3.3517,3.3736,1463300.0],["2016-10-31",3.5489,3.5489,3.3517,3.4394,858500.0],["2016-11-01",3.5051,3.527,3.3736,3.4175,1021200.0],["2016-11-02",3.4175,3.4175,3.1546,3.1984,1976600.0],["2016-11-03",3.2203,3.297,3.1984,3.2203,1054600.0],["2016-11-04",3.1984,3.1984,3.1327,3.1546,1315300.0],["2016-11-07",3.1984,3.2422,3.0889,3.1984,977600.0],["2016-11-08",3.1108,3.1765,3.0669,3.1327,714300.0],["2016-11-09",3.1108,3.1765,3.0889,3.1765,691800.0],["2016-11-10",3.1984,3.3955,3.1765,3.286,1370400.0],["2016-11-11",3.2203,3.2422,3.1108,3.1984,845300.0],["2016-11-14",3.1546,3.2422,3.1327,3.1765,701000.0],["2016-11-15",3.1765,3.3079,3.1765,3.2203,661100.0],["2016-11-16",3.1765,3.3079,3.1327,3.286,1492600.0],["2016-11-17",3.3079,3.3517,3.2422,3.2422,916300.0],["2016-11-18",3.2641,3.3079,3.2422,3.2641,477900.0],["2016-11-21",3.286,3.3517,3.2422,3.3517,668900.0],["2016-11-22",3.3955,3.4394,3.3517,3.3955,455100.0],["2016-11-23",3.3517,3.3666,3.2422,3.2641,419900.0],["2016-11-25",3.3298,3.3517,3.3079,3.3298,259000.0],["2016-11-28",3.3079,3.3079,3.2312,3.2422,674700.0],["2016-11-29",3.2641,3.3736,3.2312,3.3079,1014800.0],["2016-11-30",3.286,3.3298,3.0889,3.1108,2157600.0],["2016-12-01",3.1327,3.1327,2.9793,3.0231,1498300.0],["2016-12-02",3.0231,3.045,2.9136,2.9355,1112300.0],["2016-12-05",3.0012,3.0231,2.9355,3.0012,900000.0],["2016-12-06",3.0231,3.0889,3.0012,3.0669,1182600.0],["2016-12-07",3.0889,3.1765,3.0231,3.1765,979600.0],["2016-12-08",3.1984,3.286,3.1765,3.2422,1413800.0],["2016-12-09",3.2641,3.286,3.1984,3.2203,954900.0],["2016-12-12",3.2203,3.2641,3.1327,3.1546,955600.0],["2016-12-13",3.1984,3.2369,3.1546,3.1765,415600.0],["2016-12-14",3.2422,3.2641,3.1546,3.1765,1078800.0],["2016-12-15",3.1546,3.2203,3.1327,3.1765,650700.0],["2016-12-16",3.286,3.3079,3.2225,3.286,598900.0],["2016-12-19",3.286,3.286,3.2203,3.2641,403100.0],["2016-12-20",3.286,3.3079,3.2641,3.286,491700.0],["2016-12-21",3.3298,3.5051,3.3298,3.4613,1069800.0],["2016-12-22",3.4394,3.4613,3.3627,3.4175,812200.0],["2016-12-23",3.4613,3.516,3.4394,3.5051,416000.0],["2016-12-27",3.5051,3.527,3.4832,3.527,359200.0],["2016-12-28",3.527,3.5489,3.4394,3.5051,427500.0],["2016-12-29",3.5489,3.5708,3.4722,3.527,495200.0],["2016-12-30",3.527,3.5489,3.4832,3.4832,582700.0],["2017-01-03",3.6803,3.7241,3.5818,3.7022,1102000.0],["2017-01-04",3.6803,3.7022,3.6365,3.6584,470500.0],["2017-01-05",3.6803,3.7461,3.6584,3.7461,480200.0],["2017-01-06",3.6584,3.7202,3.6365,3.6803,570000.0],["2017-01-09",3.6803,3.7022,3.6365,3.6803,351600.0],["2017-01-10",3.6146,3.6584,3.5708,3.6146,690300.0],["2017-01-11",3.5927,3.7022,3.5927,3.6365,855000.0],["2017-01-12",3.6584,3.6913,3.6037,3.6584,252000.0],["2017-01-13",3.6584,3.6803,3.6037,3.6365,266800.0],["2017-01-17",3.6584,3.7022,3.6146,3.6365,423200.0],["2017-01-18",3.6365,3.6584,3.6146,3.6584,430400.0],["2017-01-19",3.5708,3.6146,3.5051,3.6146,685000.0],["2017-01-20",3.5708,3.6584,3.5489,3.6146,660400.0],["2017-01-23",3.5708,3.6146,3.516,3.5927,693200.0],["2017-01-24",3.5927,3.7132,3.5774,3.6803,1390100.0],["2017-01-25",3.6146,3.6365,3.5708,3.5708,404900.0],["2017-01-26",3.3517,3.4832,3.3298,3.3955,1591300.0],["2017-01-27",3.3955,3.4613,3.3736,3.3955,498100.0],["2017-01-30",3.3736,3.4394,3.3298,3.3517,535100.0],["2017-01-31",3.3736,3.4613,3.3736,3.4394,351900.0],["2017-02-01",3.3955,3.4284,3.3517,3.3736,442800.0],["2017-02-02",3.3955,3.4394,3.3517,3.3736,448200.0],["2017-02-03",3.3955,3.4394,3.3736,3.4175,238700.0],["2017-02-06",3.3955,3.4394,3.3736,3.3736,342700.0],["2017-02-07",3.3736,3.4394,3.3736,3.3955,356100.0],["2017-02-08",3.3736,3.4394,3.3627,3.4175,300200.0],["2017-02-09",3.4394,3.4613,3.3955,3.4394,490300.0],["2017-02-10",3.4613,3.527,3.4503,3.527,561700.0],["2017-02-13",3.5927,3.5927,3.5051,3.5489,490100.0],["2017-02-14",3.527,3.5489,3.4613,3.5051,412900.0],["2017-02-15",3.527,3.5708,3.5051,3.5051,414700.0],["2017-02-16",3.527,3.5818,3.516,3.5489,339300.0],["2017-02-17",3.5489,3.5927,3.527,3.5927,221600.0],["2017-02-21",3.6146,3.6584,3.5818,3.6146,557100.0],["2017-02-22",3.5927,3.6146,3.5379,3.5927,251700.0],["2017-02-23",3.5708,3.5708,3.4832,3.527,652300.0],["2017-02-24",3.5051,3.5051,3.4613,3.5051,325300.0],["2017-02-27",3.5051,3.5927,3.5051,3.5708,601400.0],["2017-02-28",3.5708,3.5927,3.527,3.5489,632300.0],["2017-03-01",3.6803,3.6803,3.5708,3.5708,816000.0],["2017-03-02",3.5708,3.6146,3.5489,3.5708,580400.0],["2017-03-03",3.6146,3.6146,3.527,3.5489,598600.0],["2017-03-06",3.5489,3.5708,3.5051,3.5708,232000.0],["2017-03-07",3.5489,3.5708,3.4832,3.4832,571200.0],["2017-03-08",3.4832,3.5051,3.4175,3.4613,636700.0],["2017-03-09",3.4613,3.4832,3.4175,3.4613,313500.0],["2017-03-10",3.5051,3.527,3.4503,3.4832,665400.0],["2017-03-13",3.4832,3.5051,3.4722,3.5051,383500.0],["2017-03-14",3.4832,3.4941,3.4175,3.4832,477000.0],["2017-03-15",3.4613,3.5051,3.4613,3.4832,874500.0],["2017-03-16",3.5051,3.527,3.4832,3.5051,528500.0],["2017-03-17",3.5489,3.7241,3.527,3.6584,1657300.0],["2017-03-20",3.6584,3.6803,3.527,3.5927,803400.0],["2017-03-21",3.6146,3.6146,3.4175,3.4613,944000.0],["2017-03-22",3.5051,3.527,3.4503,3.4613,614700.0],["2017-03-23",3.4613,3.5051,3.4394,3.4613,483900.0],["2017-03-24",3.4832,3.5379,3.4613,3.5051,669700.0],["2017-03-27",3.527,3.527,3.4175,3.4613,491200.0],["2017-03-28",3.4613,3.5051,3.4394,3.4832,382100.0],["2017-03-29",3.4394,3.4985,3.4394,3.4832,439500.0],["2017-03-30",3.5051,3.5489,3.4832,3.5051,298400.0],["2017-03-31",3.4832,3.527,3.4394,3.4613,296200.0],["2017-04-03",3.4832,3.527,3.4284,3.4613,281200.0],["2017-04-04",3.4394,3.4613,3.3955,3.3955,609000.0],["2017-04-05",3.4394,3.4503,3.3079,3.3298,802000.0],["2017-04-06",3.3736,3.4394,3.3627,3.4394,333100.0],["2017-04-07",3.3955,3.4613,3.3736,3.4175,352300.0],["2017-04-10",3.4175,3.5708,3.4175,3.5489,853100.0],["2017-04-11",3.527,3.5379,3.4722,3.5051,757800.0],["2017-04-12",3.4832,3.527,3.4394,3.4832,371200.0],["2017-04-13",3.4613,3.4613,3.3846,3.4175,304600.0],["2017-04-17",3.4175,3.4832,3.3955,3.4832,345900.0],["2017-04-18",3.4613,3.4832,3.4394,3.4832,399400.0],["2017-04-19",3.5051,3.527,3.4394,3.4832,538300.0],["2017-04-20",3.4613,3.527,3.4613,3.5051,486600.0],["2017-04-21",3.5051,3.5051,3.4394,3.4394,394200.0],["2017-04-24",3.5489,3.5708,3.4832,3.5489,613100.0],["2017-04-25",3.5927,3.6803,3.5708,3.6146,1022100.0],["2017-04-26",3.4832,3.527,3.4503,3.4613,1245600.0],["2017-04-27",3.4613,3.4613,3.4175,3.4175,436600.0],["2017-04-28",3.4613,3.5051,3.4613,3.4613,358700.0],["2017-05-01",3.5051,3.5051,3.4613,3.4613,231500.0],["2017-05-02",3.4613,3.5051,3.4503,3.4832,453000.0],["2017-05-03",3.4394,3.4832,3.4175,3.4613,408500.0],["2017-05-04",3.4394,3.4832,3.4175,3.4394,536700.0],["2017-05-05",3.4613,3.4941,3.4394,3.4613,291900.0],["2017-05-08",3.4832,3.5051,3.4613,3.4832,213900.0],["2017-05-09",3.5489,3.5489,3.4613,3.5051,276800.0],["2017-05-10",3.5051,3.527,3.4722,3.5051,284700.0],["2017-05-11",3.4832,3.5051,3.4394,3.4832,397000.0],["2017-05-12",3.4613,3.4832,3.4394,3.4613,174700.0],["2017-05-15",3.5051,3.527,3.4394,3.4613,256000.0],["2017-05-16",3.4394,3.4762,3.4175,3.4175,329800.0],["2017-05-17",3.4394,3.5051,3.4394,3.4394,390300.0],["2017-05-18",3.4394,3.4832,3.3955,3.4175,386900.0],["2017-05-19",3.4394,3.4915,3.4175,3.4613,784600.0],["2017-05-22",3.5604,3.5604,3.4703,3.4703,944500.0],["2017-05-23",3.5154,3.5379,3.4252,3.4477,617700.0],["2017-05-24",3.4703,3.4928,3.3486,3.3576,1162900.0],["2017-05-25",3.4027,3.4252,3.2675,3.3351,868100.0],["2017-05-26",3.4027,3.4252,3.3351,3.3351,880400.0],["2017-05-30",3.4027,3.4477,3.3801,3.3801,632400.0],["2017-05-31",3.3801,3.459,3.3576,3.4252,592300.0],["2017-06-01",3.4027,3.4477,3.4027,3.4477,539700.0],["2017-06-02",3.4477,3.4703,3.4027,3.4027,345200.0],["2017-06-05",3.4477,3.4649,3.4027,3.4477,409800.0],["2017-06-06",3.4252,3.4252,3.3351,3.3801,559400.0],["2017-06-07",3.3801,3.3914,3.29,3.3125,601000.0],["2017-06-08",3.3351,3.3689,3.29,3.3125,714200.0],["2017-06-09",3.3576,3.3576,3.29,3.3125,399200.0],["2017-06-12",3.29,3.3463,3.2675,3.29,345800.0],["2017-06-13",3.3125,3.3351,3.2675,3.29,393300.0],["2017-06-14",3.3351,3.3351,3.2449,3.2675,617500.0],["2017-06-15",3.2675,3.29,3.2449,3.2449,374500.0],["2017-06-16",3.2675,3.29,3.2449,3.2675,571700.0],["2017-06-19",3.3125,3.377,3.29,3.3351,436700.0],["2017-06-20",3.3576,3.4027,3.3125,3.3125,457800.0],["2017-06-21",3.3125,3.3125,3.2675,3.2675,243900.0],["2017-06-22",3.3125,3.3351,3.29,3.3351,224600.0],["2017-06-23",3.3125,3.4252,3.3125,3.4252,417700.0],["2017-06-26",3.4027,3.4252,3.3689,3.4027,215100.0],["2017-06-27",3.4252,3.4477,3.3801,3.3801,354700.0],["2017-06-28",3.3801,3.5154,3.3801,3.4477,278900.0],["2017-06-29",3.4928,3.5379,3.4815,3.5379,424900.0],["2017-06-30",3.5379,3.6055,3.5379,3.5604,442900.0],["2017-07-03",3.5154,3.583,3.4928,3.583,383500.0],["2017-07-05",3.5604,3.583,3.4928,3.5154,448500.0],["2017-07-06",3.4928,3.5379,3.4477,3.4703,545800.0],["2017-07-07",3.4928,3.4928,3.4252,3.4477,311300.0],["2017-07-10",3.4252,3.4928,3.4252,3.4703,657000.0],["2017-07-11",3.4477,3.5154,3.4477,3.4928,284700.0],["2017-07-12",3.5604,3.583,3.5154,3.5604,377000.0],["2017-07-13",3.5379,3.5604,3.5153,3.5379,341500.0],["2017-07-14",3.583,3.6055,3.5604,3.6055,516000.0],["2017-07-17",3.6055,3.628,3.5492,3.583,344200.0],["2017-07-18",3.583,3.628,3.5379,3.5604,282700.0],["2017-07-19",3.5379,3.6055,3.5266,3.5604,499400.0],["2017-07-20",3.5604,3.583,3.5154,3.5604,322000.0],["2017-07-21",3.5379,3.5717,3.4928,3.5379,788700.0],["2017-07-24",3.5379,3.5492,3.4928,3.5154,483300.0],["2017-07-25",3.5604,3.583,3.5154,3.583,523800.0],["2017-07-26",3.5379,3.6055,3.5154,3.5604,499600.0],["2017-07-27",3.5604,3.583,3.5154,3.5604,440500.0],["2017-07-28",3.6055,3.6506,3.5604,3.628,463800.0],["2017-07-31",3.628,3.6506,3.5604,3.628,413600.0],["2017-08-01",3.6506,3.6731,3.6168,3.628,340800.0],["2017-08-02",3.628,3.6506,3.5942,3.628,201700.0],["2017-08-03",3.6055,3.6055,3.5379,3.5379,216500.0],["2017-08-04",3.583,3.6055,3.5153,3.5379,609300.0],["2017-08-07",3.5604,3.583,3.5153,3.5379,362200.0],["2017-08-08",3.5379,3.5717,3.4703,3.4928,510300.0],["2017-08-09",3.4252,3.4703,3.3801,3.4027,406900.0],["2017-08-10",3.4027,3.4252,3.3351,3.3576,740300.0],["2017-08-11",3.2224,3.2675,3.1999,3.2449,1052000.0],["2017-08-14",3.2675,3.2832,3.1999,3.2449,459400.0],["2017-08-15",3.2224,3.2337,3.1773,3.1773,453500.0],["2017-08-16",3.2224,3.2449,3.1999,3.1999,361600.0],["2017-08-17",3.2224,3.2449,3.1097,3.1097,857000.0],["2017-08-18",3.1999,3.1999,3.1323,3.1323,807100.0],["2017-08-21",3.2224,3.2449,3.1323,3.1548,1011700.0],["2017-08-22",3.2224,3.2449,3.1999,3.2224,682800.0],["2017-08-23",3.2449,3.29,3.2449,3.2675,407500.0],["2017-08-24",3.3351,3.3801,3.3238,3.3576,503900.0],["2017-08-25",3.4027,3.4928,3.4027,3.4703,242800.0],["2017-08-28",3.5154,3.5379,3.4477,3.4703,304900.0],["2017-08-29",3.4703,3.4928,3.4477,3.4703,293900.0],["2017-08-30",3.4477,3.4477,3.3801,3.4027,330000.0],["2017-08-31",3.4252,3.459,3.4027,3.4252,451900.0],["2017-09-01",3.4477,3.4703,3.4027,3.4027,313000.0],["2017-09-05",3.4477,3.4815,3.4027,3.4703,443800.0],["2017-09-06",3.4703,3.5379,3.4703,3.5154,393600.0],["2017-09-07",3.583,3.6506,3.5717,3.628,807900.0],["2017-09-08",3.6055,3.6393,3.583,3.6055,674400.0],["2017-09-11",3.6055,3.6506,3.5604,3.583,471900.0],["2017-09-12",3.6055,3.6506,3.5604,3.583,445300.0],["2017-09-13",3.6506,3.651,3.5942,3.628,530300.0],["2017-09-14",3.628,3.6506,3.583,3.583,273600.0],["2017-09-15",3.6055,3.6506,3.583,3.583,395600.0],["2017-09-18",3.583,3.6506,3.5717,3.583,652000.0],["2017-09-19",3.628,3.6618,3.6055,3.6055,480500.0],["2017-09-20",3.6506,3.6731,3.6055,3.6506,879500.0],["2017-09-21",3.6506,3.6506,3.628,3.628,187400.0],["2017-09-22",3.628,3.628,3.583,3.583,484500.0],["2017-09-25",3.6102,3.6329,3.5648,3.5648,309800.0],["2017-09-26",3.5648,3.5648,3.4967,3.4967,325900.0],["2017-09-27",3.5194,3.5648,3.474,3.4967,460900.0],["2017-09-28",3.5648,3.6216,3.5534,3.6102,572400.0],["2017-09-29",3.6556,3.7464,3.6443,3.6783,951900.0],["2017-10-02",3.6556,3.6897,3.6329,3.6556,607400.0],["2017-10-03",3.6556,3.6783,3.6329,3.6556,1991800.0],["2017-10-04",3.6556,3.701,3.6556,3.6556,673100.0],["2017-10-05",3.6556,3.701,3.6443,3.701,1358300.0],["2017-10-06",3.6556,3.6783,3.6102,3.6556,576200.0],["2017-10-09",3.6556,3.6783,3.6329,3.6329,281400.0],["2017-10-10",3.6556,3.6783,3.6556,3.6556,303500.0],["2017-10-11",3.701,3.7237,3.6783,3.701,313900.0],["2017-10-12",3.6783,3.701,3.667,3.701,277700.0],["2017-10-13",3.701,3.8373,3.701,3.7464,898500.0],["2017-10-16",3.7918,3.9281,3.7805,3.9054,626200.0],["2017-10-17",3.9054,3.9054,3.86,3.86,379500.0],["2017-10-18",3.86,3.8827,3.8146,3.8373,252200.0],["2017-10-19",3.8373,3.9054,3.8146,3.869,422200.0],["2017-10-20",3.86,3.8827,3.8373,3.8373,156600.0],["2017-10-23",3.8373,3.86,3.7691,3.7691,225800.0],["2017-10-24",3.8146,3.8146,3.7691,3.7918,187700.0],["2017-10-25",3.7464,3.7691,3.7237,3.7237,260700.0],["2017-10-26",3.7237,3.7374,3.6783,3.701,159100.0],["2017-10-27",3.701,3.7691,3.6783,3.7237,314800.0],["2017-10-30",3.7464,3.8146,3.7237,3.7237,467800.0],["2017-10-31",3.7918,3.8373,3.7237,3.7918,599500.0],["2017-11-01",3.8146,3.86,3.8146,3.8373,185500.0],["2017-11-02",3.8373,3.86,3.7691,3.7918,442900.0],["2017-11-03",3.7464,3.7691,3.6897,3.7237,451200.0],["2017-11-06",3.7464,3.8146,3.7237,3.7464,402700.0],["2017-11-07",3.7918,3.8146,3.7578,3.7918,338700.0],["2017-11-08",3.86,3.8827,3.8373,3.86,272800.0],["2017-11-09",3.8373,3.86,3.8146,3.8373,169000.0],["2017-11-10",3.8373,3.86,3.8146,3.8146,219500.0],["2017-11-13",3.8146,3.86,3.7691,3.7691,281000.0],["2017-11-14",3.86,3.8827,3.8373,3.86,405900.0],["2017-11-15",3.9054,3.9054,3.8373,3.86,416700.0],["2017-11-16",3.8373,3.8373,3.7918,3.7918,270100.0],["2017-11-17",3.8373,3.86,3.8146,3.8373,134400.0],["2017-11-20",3.8373,3.9281,3.8146,3.9281,542600.0],["2017-11-21",3.9508,4.0189,3.9508,4.0189,996000.0],["2017-11-22",3.9962,4.0189,3.9281,3.9735,304300.0],["2017-11-24",4.0416,4.0643,4.0194,4.0416,131100.0],["2017-11-27",4.0416,4.0643,3.9735,3.9962,185900.0],["2017-11-28",4.0416,4.0643,4.0075,4.0416,516600.0],["2017-11-29",3.9962,4.0135,3.86,3.86,709500.0],["2017-11-30",3.86,3.9054,3.8373,3.8827,547900.0],["2017-12-01",3.9508,3.9962,3.9281,3.9508,406000.0],["2017-12-04",4.0643,4.087,3.9962,4.0416,671400.0],["2017-12-05",4.0189,4.0416,3.9621,3.9735,469800.0],["2017-12-06",3.8827,3.894,3.701,3.7237,765100.0],["2017-12-07",3.7237,3.7578,3.701,3.701,323400.0],["2017-12-08",3.7237,3.7351,3.6556,3.701,625500.0],["2017-12-11",3.701,3.7237,3.6783,3.6783,293100.0],["2017-12-12",3.7691,3.7918,3.7237,3.7918,621900.0],["2017-12-13",3.7918,3.8114,3.701,3.701,289900.0],["2017-12-14",3.7464,3.8032,3.7237,3.7918,1395800.0],["2017-12-15",3.7237,3.7691,3.701,3.7464,621000.0],["2017-12-18",3.7237,3.7691,3.701,3.7464,351700.0],["2017-12-19",3.7464,3.7646,3.701,3.701,204000.0],["2017-12-20",3.6783,3.701,3.667,3.6783,150400.0],["2017-12-21",3.7691,3.86,3.701,3.7918,3274600.0],["2017-12-22",3.8827,4.0416,3.8713,3.9962,1010700.0],["2017-12-26",3.9962,4.0416,3.9508,3.9962,279400.0],["2017-12-27",4.1324,4.1778,4.0984,4.1551,714600.0],["2017-12-28",4.2005,4.2005,4.1551,4.2005,580400.0],["2017-12-29",4.1778,4.2119,4.1551,4.2005,274100.0],["2018-01-02",4.2233,4.2687,4.2005,4.2687,605700.0],["2018-01-03",4.3141,4.3141,4.2233,4.246,890200.0],["2018-01-04",4.3595,4.3822,4.2914,4.3368,1155300.0],["2018-01-05",4.3368,4.3368,4.2233,4.2233,1358200.0],["2018-01-08",4.246,4.246,4.1324,4.1324,1253700.0],["2018-01-09",4.1778,4.2005,4.0643,4.087,991800.0],["2018-01-10",4.087,4.1324,4.0416,4.0416,608200.0],["2018-01-11",4.0416,4.0984,4.0416,4.0643,697400.0],["2018-01-12",4.087,4.1097,4.0189,4.0643,550100.0],["2018-01-16",4.087,4.1097,4.0303,4.0416,877900.0],["2018-01-17",4.1097,4.1211,4.0643,4.087,815300.0],["2018-01-18",4.087,4.1211,4.0416,4.0416,935500.0],["2018-01-19",4.0416,4.0984,4.0075,4.0416,1173300.0],["2018-01-22",4.0189,4.0643,4.0189,4.0416,673700.0],["2018-01-23",4.0643,4.087,4.0189,4.0643,528600.0],["2018-01-24",4.087,4.1324,3.9962,3.9962,1225800.0],["2018-01-25",4.1324,4.1551,4.053,4.1324,1468700.0],["2018-01-26",4.0643,4.1097,4.0552,4.1097,1064500.0],["2018-01-29",4.0416,4.0643,3.9962,3.9962,911600.0],["2018-01-30",3.9962,4.0189,3.9508,3.9962,523400.0],["2018-01-31",3.9735,3.9735,3.7691,3.8146,862200.0],["2018-02-01",3.8827,3.9394,3.8032,3.8373,1223800.0],["2018-02-02",3.86,3.8827,3.7237,3.7464,545500.0],["2018-02-05",3.6783,3.7464,3.5875,3.6102,461000.0],["2018-02-06",3.5875,3.701,3.5648,3.6783,358700.0],["2018-02-07",3.701,3.7464,3.6329,3.6556,497300.0],["2018-02-08",3.6329,3.6556,3.4513,3.474,796700.0],["2018-02-09",3.5421,3.5875,3.4058,3.5194,520900.0],["2018-02-12",3.7464,3.8146,3.701,3.7918,572700.0],["2018-02-13",3.7691,3.7691,3.6556,3.701,340600.0],["2018-02-14",3.701,3.7691,3.6783,3.7691,308200.0],["2018-02-15",3.7918,3.8146,3.7464,3.7918,293100.0],["2018-02-16",3.7691,3.8486,3.7464,3.7918,399100.0],["2018-02-20",3.8146,3.8486,3.7237,3.7691,578100.0],["2018-02-21",3.7918,3.86,3.7691,3.7918,548200.0],["2018-02-22",3.7918,3.8827,3.7918,3.8373,400900.0],["2018-02-23",3.8373,3.8713,3.7918,3.8373,157000.0],["2018-02-26",3.8373,3.8373,3.7805,3.8373,231600.0],["2018-02-27",3.8146,3.8373,3.7464,3.7464,200800.0],["2018-02-28",3.7237,3.7691,3.5988,3.6102,487200.0],["2018-03-01",3.6102,3.701,3.5648,3.6783,716000.0],["2018-03-02",3.7237,3.7918,3.701,3.7691,307500.0],["2018-03-05",3.7691,3.8373,3.7578,3.8146,290000.0],["2018-03-06",3.9735,3.9962,3.8827,3.9281,484600.0],["2018-03-07",3.9054,3.9508,3.86,3.9054,269700.0],["2018-03-08",3.8827,3.9054,3.7918,3.86,259300.0],["2018-03-09",3.8827,3.9054,3.8146,3.86,284400.0],["2018-03-12",3.86,3.9508,3.86,3.9281,337500.0],["2018-03-13",3.9508,3.9962,3.9281,3.9735,261800.0],["2018-03-14",3.9281,3.9281,3.86,3.8827,260400.0],["2018-03-15",3.8827,3.894,3.7918,3.8146,236200.0],["2018-03-16",3.7691,3.8827,3.7691,3.8827,140700.0],["2018-03-19",3.8146,3.8373,3.7691,3.7918,166400.0],["2018-03-20",3.7691,3.8486,3.7691,3.8146,315900.0],["2018-03-21",3.8373,3.9226,3.8146,3.9054,324000.0],["2018-03-22",3.8373,3.8486,3.7691,3.7918,184500.0],["2018-03-23",3.8373,3.8827,3.7918,3.7918,237200.0],["2018-03-26",3.8146,3.86,3.7805,3.8373,380600.0],["2018-03-27",3.8373,3.8373,3.7691,3.7918,409000.0],["2018-03-28",3.7918,3.7918,3.7464,3.7691,476900.0],["2018-03-29",3.7691,3.785,3.7237,3.7237,254300.0],["2018-04-02",3.7237,3.7464,3.6329,3.6556,378100.0],["2018-04-03",3.7464,3.7691,3.6783,3.7464,381500.0],["2018-04-04",3.701,3.7805,3.701,3.7464,467400.0],["2018-04-05",3.7691,3.8146,3.7691,3.8146,308600.0],["2018-04-06",3.7691,3.7918,3.7237,3.7464,484300.0],["2018-04-09",3.7464,3.7918,3.7237,3.7691,229000.0],["2018-04-10",3.7918,3.9054,3.7918,3.86,357000.0],["2018-04-11",3.8827,4.0189,3.8827,3.9508,443600.0],["2018-04-12",3.9962,3.9962,3.8827,3.9054,357400.0],["2018-04-13",3.8827,3.9281,3.86,3.9054,178800.0],["2018-04-16",3.9508,3.9962,3.9167,3.9962,174100.0],["2018-04-17",3.9508,3.9735,3.9281,3.9508,139600.0],["2018-04-18",3.9735,4.0416,3.9735,3.9962,320600.0],["2018-04-19",4.0189,4.0416,3.9508,3.9735,282300.0],["2018-04-20",4.0416,4.087,4.0189,4.0643,549700.0],["2018-04-23",4.0643,4.1097,4.0189,4.1097,296900.0],["2018-04-24",4.0643,4.0757,3.9508,4.0189,430900.0],["2018-04-25",3.8373,3.86,3.7464,3.7918,759200.0],["2018-04-26",3.8827,3.9058,3.8146,3.86,553400.0],["2018-04-27",3.7691,3.7918,3.6783,3.7237,781300.0],["2018-04-30",3.6783,3.7237,3.6783,3.701,385800.0],["2018-05-01",3.6783,3.7237,3.6556,3.701,220900.0],["2018-05-02",3.701,3.7918,3.6783,3.7464,299000.0],["2018-05-03",3.7237,3.7464,3.6783,3.701,219100.0],["2018-05-04",3.6783,3.7464,3.6556,3.6783,152000.0],["2018-05-07",3.701,3.7464,3.6783,3.701,330500.0],["2018-05-08",3.7237,3.7691,3.701,3.7464,264400.0],["2018-05-09",3.7464,3.8373,3.7464,3.8146,164700.0],["2018-05-10",3.7918,3.86,3.7918,3.8373,162700.0],["2018-05-11",3.8373,3.8827,3.8146,3.8373,164100.0],["2018-05-14",3.8647,3.8876,3.8418,3.8418,119800.0],["2018-05-15",3.8418,3.8647,3.7732,3.7961,131200.0],["2018-05-16",3.819,3.8418,3.7961,3.819,216300.0],["2018-05-17",3.819,3.8647,3.7389,3.7732,261600.0],["2018-05-18",3.7504,3.819,3.7275,3.7732,342300.0],["2018-05-21",3.7961,3.8876,3.7732,3.8647,256900.0],["2018-05-22",3.8876,3.979,3.8876,3.9104,166400.0],["2018-05-23",3.9562,4.0248,3.9333,3.9333,263800.0],["2018-05-24",3.9562,4.0019,3.9333,3.9562,205500.0],["2018-05-25",3.9333,3.9562,3.9104,3.9562,182600.0],["2018-05-29",3.979,4.0248,3.9562,4.0248,133600.0],["2018-05-30",4.0705,4.2535,4.0705,4.2306,328400.0],["2018-05-31",4.2306,4.3678,4.162,4.3221,790300.0],["2018-06-01",4.3221,4.3221,4.2306,4.2535,389600.0],["2018-06-04",4.2992,4.3449,4.2306,4.2535,210000.0],["2018-06-05",4.2535,4.3449,4.2535,4.2992,446600.0],["2018-06-06",4.3449,4.3678,4.1849,4.2306,580200.0],["2018-06-07",4.3449,4.4135,4.2992,4.3449,692300.0],["2018-06-08",4.3449,4.3678,4.2306,4.2763,857400.0],["2018-06-11",4.3678,4.3907,4.1391,4.162,2540100.0],["2018-06-12",4.162,4.2763,4.162,4.1849,654800.0],["2018-06-13",4.2077,4.2306,4.162,4.2077,1184100.0],["2018-06-14",4.2306,4.242,4.0934,4.1391,1208900.0],["2018-06-15",4.0705,4.1162,3.979,4.0019,869800.0],["2018-06-18",4.1391,4.3678,4.1391,4.2306,1293200.0],["2018-06-19",4.162,4.3449,4.162,4.3449,1062700.0],["2018-06-20",4.2992,4.4593,4.2992,4.4364,868300.0],["2018-06-21",4.4364,4.505,4.3907,4.4821,717900.0],["2018-06-22",4.505,4.6193,4.4593,4.4593,886500.0],["2018-06-25",4.4135,4.4707,4.3449,4.3907,291700.0],["2018-06-26",4.3678,4.3678,4.2878,4.2992,401700.0],["2018-06-27",4.3449,4.4021,4.2763,4.2992,368600.0],["2018-06-28",4.2306,4.242,4.162,4.1849,545000.0],["2018-06-29",4.2306,4.2535,4.162,4.2077,450100.0],["2018-07-02",4.1849,4.2077,4.1048,4.162,703400.0],["2018-07-03",4.1162,4.1849,4.0934,4.1162,531900.0],["2018-07-05",4.162,4.162,4.0705,4.0934,417300.0],["2018-07-06",4.0934,4.1391,4.0705,4.0934,458700.0],["2018-07-09",4.1391,4.1505,4.0934,4.1162,687200.0],["2018-07-10",4.162,4.2535,4.1391,4.2306,524700.0],["2018-07-11",4.2077,4.2306,4.1391,4.162,416900.0],["2018-07-12",4.1391,4.1391,4.0476,4.0705,1643700.0],["2018-07-13",4.0476,4.0476,3.979,3.979,359600.0],["2018-07-16",4.0705,4.0705,3.9447,3.979,1096500.0],["2018-07-17",3.9333,3.9333,3.819,3.8876,1692000.0],["2018-07-18",3.8876,3.9562,3.8647,3.9333,1339700.0],["2018-07-19",3.9104,3.979,3.8876,3.9104,1511500.0],["2018-07-20",3.9104,3.9104,3.8418,3.8647,657600.0],["2018-07-23",3.8876,3.9104,3.8418,3.8647,1225000.0],["2018-07-24",3.9104,3.9562,3.8647,3.8876,1925700.0],["2018-07-25",3.8876,3.9219,3.819,3.8876,581700.0],["2018-07-26",3.8876,3.9562,3.8647,3.8876,1412900.0],["2018-07-27",3.9104,3.9447,3.8647,3.8647,1282700.0],["2018-07-30",3.8647,3.899,3.8418,3.8647,695900.0],["2018-07-31",3.8647,3.899,3.8418,3.8647,585100.0],["2018-08-01",3.8876,3.9333,3.8647,3.8876,1276100.0],["2018-08-02",3.8876,3.9104,3.8647,3.8876,427600.0],["2018-08-03",3.8647,3.8876,3.7961,3.8418,765500.0],["2018-08-06",3.8418,3.8761,3.8075,3.8418,566600.0],["2018-08-07",3.8647,3.8876,3.8418,3.8876,468000.0],["2018-08-08",3.8876,3.8876,3.8647,3.8876,373500.0],["2018-08-09",4.0248,4.0476,3.8647,3.8876,1069300.0],["2018-08-10",3.7046,3.8647,3.7046,3.819,460600.0],["2018-08-13",3.7504,3.7961,3.6589,3.6818,511600.0],["2018-08-14",3.7046,3.7275,3.6589,3.6818,479400.0],["2018-08-15",3.5445,3.5903,3.4874,3.5445,995600.0],["2018-08-16",3.5445,3.5788,3.5217,3.5674,608100.0],["2018-08-17",3.5903,3.7275,3.5674,3.6589,855400.0],["2018-08-20",3.6818,3.7961,3.6754,3.7732,601000.0],["2018-08-21",3.819,3.8876,3.7847,3.8418,985100.0],["2018-08-22",3.9333,3.9562,3.8418,3.8647,736800.0],["2018-08-23",3.8876,3.9104,3.8647,3.8876,394700.0],["2018-08-24",3.8876,3.9219,3.8533,3.8876,507300.0],["2018-08-27",3.9104,4.0019,3.899,3.9562,386300.0],["2018-08-28",3.9333,4.0019,3.8876,3.9333,450400.0],["2018-08-29",3.9333,3.9562,3.9104,3.9333,288200.0],["2018-08-30",3.9562,4.0476,3.9333,4.0019,502200.0],["2018-08-31",4.0019,4.0019,3.9333,3.979,637000.0],["2018-09-04",3.9104,3.9333,3.819,3.8418,477600.0],["2018-09-05",3.7961,3.819,3.7389,3.7732,434300.0],["2018-09-06",3.7504,3.7961,3.7275,3.7275,357500.0],["2018-09-07",3.7046,3.7504,3.6818,3.7046,537700.0],["2018-09-10",3.7504,3.7961,3.7504,3.7732,170100.0],["2018-09-11",3.7504,3.8418,3.7275,3.819,272400.0],["2018-09-12",3.7961,3.8414,3.7732,3.7732,332600.0],["2018-09-13",3.7732,3.7961,3.7504,3.7504,179400.0],["2018-09-14",3.7732,3.7961,3.7275,3.7504,396000.0],["2018-09-17",3.7732,3.7961,3.6818,3.7046,236600.0],["2018-09-18",3.7732,3.8304,3.7732,3.819,527100.0],["2018-09-19",3.8647,3.8876,3.819,3.8418,268500.0],["2018-09-20",3.9333,3.9562,3.8761,3.8876,413300.0],["2018-09-21",3.9104,3.979,3.9104,3.9562,300500.0],["2018-09-24",4.0019,4.0705,3.979,3.979,264200.0],["2018-09-25",4.0248,4.0705,4.0248,4.0705,404700.0],["2018-09-26",4.0751,4.0751,3.937,3.96,309300.0],["2018-09-27",4.0521,4.0521,3.937,3.96,676900.0],["2018-09-28",3.96,4.0291,3.914,4.006,487200.0],["2018-10-01",4.1027,4.1902,4.1027,4.1764,1056100.0],["2018-10-02",4.1073,4.1948,4.1073,4.1534,781100.0],["2018-10-03",4.1672,4.2363,4.1626,4.2087,518600.0],["2018-10-04",4.1948,4.2547,4.1856,4.2501,800000.0],["2018-10-05",4.2179,4.2501,4.204,4.2271,408400.0],["2018-10-08",4.1626,4.2017,4.1396,4.1856,341900.0],["2018-10-09",4.1948,4.3053,4.1764,4.2869,644000.0],["2018-10-10",4.2363,4.2639,4.1534,4.1626,1563700.0],["2018-10-11",3.9968,4.1419,3.9876,4.1027,1953000.0],["2018-10-12",4.1166,4.1948,4.1027,4.1396,468200.0],["2018-10-15",4.1672,4.1939,4.1442,4.1856,245800.0],["2018-10-16",4.1902,4.31,4.1856,4.2685,488200.0],["2018-10-17",4.2777,4.2777,4.1948,4.2225,503300.0],["2018-10-18",4.1856,4.2133,4.1442,4.1488,343000.0],["2018-10-19",4.1902,4.2087,4.1258,4.1442,533100.0],["2018-10-22",4.1166,4.1488,4.0935,4.1488,539000.0],["2018-10-23",3.9922,4.0544,3.9692,4.0383,861000.0],["2018-10-24",3.9876,4.036,3.9278,3.9278,791900.0],["2018-10-25",4.0107,4.0383,3.9692,4.0014,736100.0],["2018-10-26",3.9922,4.1304,3.9784,4.1212,949900.0],["2018-10-29",4.2087,4.3192,4.1672,4.2087,1347700.0],["2018-10-30",4.1718,4.2501,4.1235,4.181,1107000.0],["2018-10-31",4.2455,4.3192,4.1948,4.2363,2023700.0],["2018-11-01",4.3053,4.3284,4.2501,4.3053,1107300.0],["2018-11-02",4.3284,4.4159,4.3215,4.3882,1256200.0],["2018-11-05",4.3284,4.3468,4.1948,4.2823,1356000.0],["2018-11-06",4.2409,4.3053,4.2363,4.3053,611800.0],["2018-11-07",4.3146,4.333,4.2547,4.2961,605100.0],["2018-11-08",4.1856,4.1948,4.1442,4.1672,753100.0],["2018-11-09",4.112,4.1304,4.0705,4.0935,416200.0],["2018-11-12",4.0429,4.0475,3.9001,3.9047,825700.0],["2018-11-13",3.9278,3.9416,3.7712,3.7758,658400.0],["2018-11-14",3.8495,3.8909,3.7988,3.8357,581700.0],["2018-11-15",3.8541,3.9462,3.8449,3.9416,350800.0],["2018-11-16",3.9232,4.0199,3.9186,4.0107,568600.0],["2018-11-19",3.937,3.9462,3.8311,3.8771,801200.0],["2018-11-20",3.785,3.7896,3.6975,3.7436,660700.0],["2018-11-21",3.7988,3.8817,3.7988,3.8771,398800.0],["2018-11-23",3.7067,3.7804,3.7021,3.7712,334500.0],["2018-11-26",3.7988,3.8771,3.7988,3.8495,399200.0],["2018-11-27",4.0843,4.1672,4.0567,4.1534,685500.0],["2018-11-28",4.1442,4.2478,4.135,4.2087,621800.0],["2018-11-29",4.2593,4.2915,4.2225,4.2363,401500.0],["2018-11-30",4.0521,4.0705,4.013,4.0337,460600.0],["2018-12-03",4.0935,4.1212,4.0659,4.112,401000.0],["2018-12-04",4.0935,4.0981,3.9738,3.9738,260200.0],["2018-12-06",3.8449,3.8633,3.7413,3.8034,488600.0],["2018-12-07",3.9047,3.9646,3.8817,3.8817,385600.0],["2018-12-10",3.7666,3.8034,3.7044,3.739,389500.0],["2018-12-11",3.8311,3.8449,3.7942,3.808,284100.0],["2018-12-12",3.8817,3.937,3.8817,3.8909,188100.0],["2018-12-13",3.8449,3.8725,3.8034,3.8034,269900.0],["2018-12-14",3.739,3.7689,3.6653,3.6745,456500.0],["2018-12-17",3.6515,3.6722,3.5133,3.5364,435600.0],["2018-12-18",3.5272,3.5364,3.4259,3.4305,414000.0],["2018-12-19",3.4074,3.4949,3.343,3.3568,571000.0],["2018-12-20",3.3614,3.3798,3.2233,3.2371,641000.0],["2018-12-21",3.2969,3.3476,3.2371,3.2417,603500.0],["2018-12-24",3.2371,3.2371,3.1956,3.2187,178300.0],["2018-12-26",3.2371,3.3384,3.1588,3.3384,371100.0],["2018-12-27",3.2233,3.2371,3.1173,3.2048,476600.0],["2018-12-28",3.2831,3.2877,3.2094,3.2233,320200.0],["2018-12-31",3.2601,3.2601,3.1795,3.191,417000.0],["2019-01-02",3.2233,3.3752,3.1956,3.32,570400.0],["2019-01-03",3.366,3.4028,3.343,3.3522,228100.0],["2019-01-04",3.4074,3.4811,3.3798,3.4397,252300.0],["2019-01-07",3.4719,3.5295,3.4604,3.4903,377000.0],["2019-01-08",3.5686,3.587,3.5203,3.5226,364200.0],["2019-01-09",3.6423,3.6561,3.5502,3.6054,392600.0],["2019-01-10",3.5824,3.6008,3.5318,3.5548,210800.0],["2019-01-11",3.5226,3.5364,3.4857,3.5318,195500.0],["2019-01-14",3.4627,3.5226,3.4581,3.4995,110900.0],["2019-01-15",3.5456,3.5778,3.5318,3.5686,129700.0],["2019-01-16",3.5364,3.564,3.5087,3.5456,209800.0],["2019-01-17",3.4949,3.5824,3.4949,3.5502,135600.0],["2019-01-18",3.5548,3.6054,3.5295,3.5824,400800.0],["2019-01-22",3.5364,3.541,3.4259,3.4397,298200.0],["2019-01-23",3.5594,3.61,3.5502,3.6008,512700.0],["2019-01-24",3.5502,3.5778,3.4167,3.4351,443800.0],["2019-01-25",3.4949,3.5272,3.4581,3.4673,452200.0],["2019-01-28",3.4673,3.5364,3.4673,3.5226,310200.0],["2019-01-29",3.564,3.5824,3.4995,3.5133,213900.0],["2019-01-30",3.5916,3.5962,3.518,3.564,332000.0],["2019-01-31",3.6239,3.6331,3.564,3.5824,234300.0],["2019-02-01",3.5548,3.587,3.541,3.5594,358900.0],["2019-02-04",3.5824,3.6008,3.564,3.5962,270300.0],["2019-02-05",3.6607,3.716,3.6423,3.6469,396000.0],["2019-02-06",3.6837,3.7021,3.6285,3.6377,346300.0],["2019-02-07",3.5548,3.5686,3.4949,3.5318,324100.0],["2019-02-08",3.5226,3.5364,3.4903,3.518,207700.0],["2019-02-11",3.4995,3.5364,3.4949,3.518,229600.0],["2019-02-12",3.6561,3.6653,3.6008,3.6469,418300.0],["2019-02-13",3.6285,3.6607,3.6193,3.6285,273100.0],["2019-02-14",3.6423,3.6791,3.6377,3.6745,276300.0],["2019-02-15",3.7021,3.7298,3.6745,3.716,431600.0],["2019-02-19",3.6515,3.716,3.6515,3.6929,366800.0],["2019-02-20",3.7021,3.7021,3.6469,3.6515,370700.0],["2019-02-21",3.6607,3.6653,3.6193,3.6423,288200.0],["2019-02-22",3.7298,3.7298,3.6469,3.6515,338400.0],["2019-02-25",3.6561,3.6883,3.6054,3.6515,607100.0],["2019-02-26",3.6607,3.6722,3.5916,3.5962,492200.0],["2019-02-27",3.6239,3.6561,3.5962,3.6515,1038100.0],["2019-02-28",3.6607,3.6653,3.6008,3.6054,766400.0],["2019-03-01",3.7113,3.7252,3.6515,3.6837,502300.0],["2019-03-04",3.7482,3.762,3.7275,3.7482,352600.0],["2019-03-05",3.7666,3.7666,3.739,3.7528,546400.0],["2019-03-06",3.7482,3.7597,3.6883,3.6883,291800.0],["2019-03-07",3.61,3.6423,3.5732,3.6331,475000.0],["2019-03-08",3.5916,3.6147,3.5737,3.6008,349100.0],["2019-03-11",3.587,3.6377,3.587,3.6239,401100.0],["2019-03-12",3.6285,3.6975,3.6285,3.6745,352400.0],["2019-03-13",3.6699,3.7113,3.6469,3.6883,462900.0],["2019-03-14",3.6469,3.6883,3.6423,3.6745,532200.0],["2019-03-15",3.6653,3.7021,3.6607,3.6975,512700.0],["2019-03-18",3.7298,3.8126,3.7298,3.7896,382200.0],["2019-03-19",3.7942,3.7988,3.7252,3.7436,267600.0],["2019-03-20",3.7344,3.7827,3.716,3.762,127500.0],["2019-03-21",3.8265,3.8541,3.8103,3.8449,402200.0],["2019-03-22",3.7758,3.785,3.7206,3.7298,523900.0],["2019-03-25",3.6837,3.7136,3.6653,3.6975,503000.0],["2019-03-26",3.6883,3.7229,3.6515,3.6561,514400.0],["2019-03-27",3.6837,3.6883,3.6331,3.6791,372800.0],["2019-03-28",3.6515,3.6929,3.6515,3.6791,365000.0],["2019-03-29",3.739,3.7712,3.7252,3.7528,406500.0],["2019-04-01",3.8403,3.8863,3.8242,3.8771,534300.0],["2019-04-02",3.8679,3.8771,3.8357,3.8541,387000.0],["2019-04-03",3.8955,3.9093,3.8219,3.8403,290100.0],["2019-04-04",3.808,3.8311,3.7942,3.7942,177000.0],["2019-04-05",3.8633,3.8771,3.8357,3.8725,430100.0],["2019-04-08",3.9416,4.0521,3.9416,4.0383,945600.0],["2019-04-09",4.0429,4.1027,4.0245,4.0935,774800.0],["2019-04-10",4.0935,4.2455,4.0889,4.2179,738500.0],["2019-04-11",4.1902,4.2915,4.1488,4.2823,747300.0],["2019-04-12",4.3053,4.3376,4.2777,4.31,538400.0],["2019-04-15",4.2915,4.356,4.2823,4.3376,536200.0],["2019-04-16",4.2915,4.3422,4.2869,4.3192,470600.0],["2019-04-17",4.3652,4.402,4.356,4.3882,832800.0],["2019-04-18",4.3606,4.3882,4.356,4.379,358100.0],["2019-04-22",4.3974,4.5356,4.3652,4.4711,645600.0],["2019-04-23",4.3974,4.4389,4.3836,4.402,380300.0],["2019-04-24",4.3928,4.3928,4.333,4.3422,458000.0],["2019-04-25",4.3422,4.3652,4.2501,4.3422,498300.0],["2019-04-26",4.3284,4.3284,4.2639,4.3053,408400.0],["2019-04-29",4.2731,4.3652,4.2731,4.3514,413100.0],["2019-04-30",4.3744,4.3974,4.3123,4.3192,452200.0],["2019-05-01",4.3652,4.3744,4.303,4.3053,270900.0],["2019-05-02",4.3836,4.4251,4.3698,4.3836,293000.0],["2019-05-03",4.4619,4.5126,4.4619,4.4711,372000.0],["2019-05-06",4.4619,4.4711,4.4159,4.4573,294400.0],["2019-05-07",4.356,4.4113,4.3422,4.3514,307900.0],["2019-05-08",4.379,4.3882,4.3376,4.3422,265100.0],["2019-05-09",4.3146,4.3606,4.3053,4.333,284100.0],["2019-05-10",4.402,4.402,4.3284,4.3744,432500.0],["2019-05-13",4.3238,4.3284,4.2524,4.2639,346500.0],["2019-05-14",4.3698,4.4435,4.3606,4.4389,469700.0],["2019-05-15",4.5408,4.6984,4.5316,4.6706,748100.0],["2019-05-16",4.652,4.7331,4.652,4.6752,630500.0],["2019-05-17",4.6659,4.6706,4.5825,4.5872,222400.0],["2019-05-20",4.5223,4.5872,4.5107,4.5547,255700.0],["2019-05-21",4.5686,4.5872,4.5339,4.5408,258700.0],["2019-05-22",4.5038,4.5177,4.425,4.4528,420500.0],["2019-05-23",4.3601,4.3601,4.2489,4.2535,576100.0],["2019-05-24",4.2165,4.2443,4.1933,4.2165,672900.0],["2019-05-28",4.1238,4.1701,4.1099,4.1145,481400.0],["2019-05-29",4.008,4.0821,3.9848,4.0728,541400.0],["2019-05-30",3.9894,4.0219,3.9663,4.0033,322400.0],["2019-05-31",3.9199,3.9385,3.8782,3.8921,445300.0],["2019-06-03",3.8504,3.8968,3.8412,3.8643,436900.0],["2019-06-04",3.8829,3.9153,3.8597,3.8968,603400.0],["2019-06-05",3.8875,3.906,3.8319,3.8458,240900.0],["2019-06-06",3.9477,3.9987,3.9292,3.9385,386800.0],["2019-06-07",3.9894,4.0149,3.9547,3.9616,532200.0],["2019-06-10",3.9941,3.9987,3.9385,3.9431,344400.0],["2019-06-11",4.008,4.0311,3.9663,3.9755,376500.0],["2019-06-12",3.8921,3.9014,3.8041,3.8134,319600.0],["2019-06-13",3.9477,3.9848,3.9385,3.9477,350600.0],["2019-06-14",3.9292,3.9292,3.8527,3.8597,318100.0],["2019-06-17",3.8412,3.8782,3.8226,3.869,169000.0],["2019-06-18",3.869,3.9338,3.869,3.8875,495200.0],["2019-06-19",3.8643,3.9246,3.8597,3.8921,490500.0],["2019-06-20",4.0728,4.1655,4.0682,4.1331,592100.0],["2019-06-21",4.1655,4.1771,4.1215,4.1655,501600.0],["2019-06-24",4.1701,4.184,4.1192,4.1238,492000.0],["2019-06-25",4.1933,4.1933,4.1238,4.1238,522500.0],["2019-06-26",4.1701,4.2211,4.1678,4.2118,454700.0],["2019-06-27",4.2396,4.2952,4.2396,4.286,621100.0],["2019-06-28",4.3045,4.3879,4.2999,4.374,377700.0],["2019-07-01",4.374,4.4088,4.3508,4.3972,589300.0],["2019-07-02",4.3462,4.3647,4.3068,4.3462,456200.0],["2019-07-03",4.2489,4.2674,4.2072,4.2211,174000.0],["2019-07-05",4.1238,4.184,4.1238,4.1423,385500.0],["2019-07-08",4.1331,4.1701,4.1053,4.1238,242700.0],["2019-07-09",4.0914,4.1516,4.0821,4.147,230800.0],["2019-07-10",4.147,4.1887,4.1423,4.184,162900.0],["2019-07-11",4.2767,4.286,4.2396,4.2582,259600.0],["2019-07-12",4.2674,4.2767,4.2327,4.2582,295200.0],["2019-07-15",4.2767,4.2994,4.2142,4.235,173400.0],["2019-07-16",4.2535,4.2651,4.2077,4.235,196300.0],["2019-07-17",4.2211,4.2304,4.1447,4.147,249300.0],["2019-07-18",4.0821,4.1562,4.0705,4.1423,271900.0],["2019-07-19",4.1562,4.1632,4.1122,4.1192,295600.0],["2019-07-22",4.184,4.1933,4.1192,4.1192,181300.0],["2019-07-23",4.1562,4.2026,4.1238,4.1979,370800.0],["2019-07-24",4.1748,4.2118,4.1725,4.2072,196900.0],["2019-07-25",4.2304,4.2304,4.1284,4.147,269000.0],["2019-07-26",4.1794,4.1794,4.0914,4.0914,222500.0],["2019-07-29",4.1192,4.1192,3.9941,3.9987,284000.0],["2019-07-30",3.9292,3.9292,3.8736,3.8829,323400.0],["2019-07-31",3.9153,3.9524,3.8852,3.9014,452100.0],["2019-08-01",3.9153,3.9477,3.8365,3.8458,316000.0],["2019-08-02",3.8782,3.8968,3.7832,3.7948,320600.0],["2019-08-05",3.6651,3.6651,3.5771,3.6188,473400.0],["2019-08-06",3.7392,3.7578,3.6605,3.6929,369100.0],["2019-08-07",3.6605,3.7068,3.6396,3.6929,382900.0],["2019-08-08",3.6929,3.7068,3.5817,3.6697,575200.0],["2019-08-09",3.5817,3.6002,3.5423,3.5585,420200.0],["2019-08-12",3.4797,3.5029,3.4566,3.4612,513400.0],["2019-08-13",3.438,3.5863,3.4265,3.4937,581200.0],["2019-08-14",3.4241,3.4658,3.3732,3.3824,488300.0],["2019-08-15",3.3639,3.4056,3.3407,3.3593,332800.0],["2019-08-16",3.3963,3.5076,3.3963,3.5029,431700.0],["2019-08-19",3.6327,3.6883,3.6188,3.6697,398300.0],["2019-08-20",3.679,3.6929,3.6489,3.679,328600.0],["2019-08-21",3.7161,3.7856,3.7114,3.7624,293400.0],["2019-08-22",3.767,3.7995,3.7439,3.7578,207200.0],["2019-08-23",3.7114,3.7578,3.6373,3.6466,315400.0],["2019-08-26",3.73,3.7439,3.6558,3.6651,231700.0],["2019-08-27",3.7114,3.7161,3.6141,3.6234,294200.0],["2019-08-28",3.628,3.6883,3.6188,3.6836,143100.0],["2019-08-29",3.7485,3.767,3.73,3.7439,153900.0],["2019-08-30",3.7948,3.8087,3.7439,3.7624,274000.0],["2019-09-03",3.6929,3.6929,3.6419,3.6466,231500.0],["2019-09-04",3.6975,3.7022,3.6327,3.6419,263200.0],["2019-09-05",3.7253,3.7995,3.7253,3.7624,340500.0],["2019-09-06",3.8643,3.8782,3.7717,3.7809,466300.0],["2019-09-09",3.9292,3.9802,3.8875,3.8921,483800.0],["2019-09-10",4.0265,4.0265,3.9246,3.9385,588400.0],["2019-09-11",4.0033,4.0219,3.8968,3.9153,524000.0],["2019-09-12",3.9246,3.9848,3.8736,3.9524,485900.0],["2019-09-13",4.045,4.1099,4.0242,4.1053,400400.0],["2019-09-16",4.1331,4.1701,4.1006,4.1238,687000.0],["2019-09-17",4.0265,4.0705,3.945,4.008,532500.0],["2019-09-18",4.008,4.045,3.9616,3.9941,184100.0],["2019-09-19",4.0589,4.0821,4.0219,4.0219,269400.0],["2019-09-20",4.0404,4.0775,4.0265,4.0311,192300.0],["2019-09-23",3.9894,3.9941,3.964,3.9848,208500.0],["2019-09-24",3.9987,3.9987,3.9153,3.9385,187600.0],["2019-09-25",3.8782,3.9894,3.8643,3.9709,256600.0],["2019-09-26",4.1296,4.3209,4.1296,4.2929,764800.0],["2019-09-27",4.2929,4.3115,4.2322,4.2602,468600.0],["2019-09-30",4.2229,4.2975,4.1995,4.2929,553900.0],["2019-10-01",4.3489,4.4142,4.3302,4.3535,832100.0],["2019-10-02",4.3629,4.4095,4.2929,4.3862,799300.0],["2019-10-03",4.3442,4.4655,4.3115,4.4422,1030900.0],["2019-10-04",4.4842,4.6568,4.4795,4.6428,2736000.0],["2019-10-07",4.7455,4.8621,4.7361,4.8015,2527900.0],["2019-10-08",4.8295,4.8855,4.7595,4.8388,2300800.0],["2019-10-09",4.9881,5.0348,4.8108,4.8948,2963400.0],["2019-10-10",4.8248,5.0348,4.8248,4.9461,2803700.0],["2019-10-11",5.2914,5.3847,5.2214,5.2868,5349100.0],["2019-10-14",5.2494,5.3568,5.2308,5.2821,3634400.0],["2019-10-15",5.1888,5.2261,4.9881,5.0021,3678200.0],["2019-10-16",5.0348,5.1094,4.9788,4.9881,2470500.0],["2019-10-17",5.1328,5.3241,5.1001,5.1468,2675000.0],["2019-10-18",5.2354,5.2821,5.1421,5.2354,1779900.0],["2019-10-21",5.2588,5.2728,5.1281,5.1281,1336900.0],["2019-10-22",5.1514,5.2121,5.1304,5.1421,1095600.0],["2019-10-23",5.2494,5.4454,5.2214,5.3987,1961800.0],["2019-10-24",5.4267,5.4407,5.0441,5.2028,3347400.0],["2019-10-25",5.1514,5.2634,5.1374,5.1654,1462800.0],["2019-10-28",5.2494,5.3054,5.2354,5.2494,1354300.0],["2019-10-29",5.2261,5.2308,5.1188,5.1888,1891200.0],["2019-10-30",5.2494,5.5014,5.2494,5.4594,2180700.0],["2019-10-31",5.3614,5.3614,5.1654,5.1934,1692200.0],["2019-11-01",5.2308,5.4034,5.2284,5.3614,1329900.0],["2019-11-04",5.3754,5.4034,5.2914,5.3148,1401800.0],["2019-11-05",5.3334,5.3334,5.0954,5.1421,2689300.0],["2019-11-06",5.1421,5.1514,4.9135,5.0208,1419000.0],["2019-11-07",5.0395,5.0534,4.7968,4.8341,1689500.0],["2019-11-08",4.9321,5.0861,4.9135,5.0441,1256100.0],["2019-11-11",4.9881,4.9881,4.8761,4.9088,710500.0],["2019-11-12",4.9088,5.0255,4.8901,4.9975,902700.0],["2019-11-13",5.0161,5.0488,4.9648,4.9695,788800.0],["2019-11-14",5.0161,5.1048,5.0068,5.0581,948200.0],["2019-11-15",5.1001,5.1561,5.0721,5.1328,1187700.0],["2019-11-18",5.0908,5.0954,5.0161,5.0488,1064500.0],["2019-11-19",4.9228,5.0721,4.9228,5.0441,1958200.0],["2019-11-20",5.0534,5.1794,5.0427,5.1654,1511100.0],["2019-11-21",5.1608,5.2168,5.0931,5.1981,1911400.0],["2019-11-22",5.1958,5.2074,5.0908,5.1141,2027900.0],["2019-11-25",5.0954,5.1888,5.0768,5.1794,1698600.0],["2019-11-26",5.1748,5.1748,5.0161,5.0441,1222300.0],["2019-11-27",5.0861,5.0954,5.0021,5.0954,1094400.0],["2019-11-29",5.1188,5.1188,5.0628,5.0674,612400.0],["2019-12-02",5.0814,5.0861,5.0021,5.0255,1105200.0],["2019-12-03",4.9228,4.9349,4.8808,4.9275,893900.0],["2019-12-04",4.9648,5.0348,4.9555,4.9788,1070800.0],["2019-12-05",4.9648,5.0021,4.9368,4.9928,632400.0],["2019-12-06",5.0348,5.2214,5.0301,5.2074,1602000.0],["2019-12-09",5.1934,5.2494,5.1757,5.1981,1111200.0],["2019-12-10",5.1981,5.2821,5.1701,5.2448,953300.0],["2019-12-11",5.1981,5.2588,5.1519,5.2541,1757600.0],["2019-12-12",5.2028,5.2821,5.1911,5.2494,2358800.0],["2019-12-13",5.2308,5.3521,5.2214,5.3428,1204400.0],["2019-12-16",5.3334,5.4921,5.3241,5.3987,2047800.0],["2019-12-17",5.3987,5.3987,5.3148,5.3334,1294300.0],["2019-12-18",5.2961,5.4174,5.2774,5.3754,1363200.0],["2019-12-19",5.4034,5.7207,5.4034,5.7114,2078900.0],["2019-12-20",5.6274,5.6787,5.5621,5.6181,1737500.0],["2019-12-23",5.6321,5.758,5.6274,5.716,1873100.0],["2019-12-24",5.73,5.7767,5.6974,5.716,710200.0],["2019-12-26",5.7347,5.884,5.7207,5.7394,836000.0],["2019-12-27",5.7067,5.7324,5.6554,5.6834,1524700.0],["2019-12-30",5.6787,5.8117,5.6787,5.73,2035500.0],["2019-12-31",5.716,5.8747,5.7067,5.8514,817400.0],["2020-01-02",5.9027,5.996,5.8794,5.9867,1769200.0],["2020-01-03",5.954,6.1127,5.9354,6.108,3358400.0],["2020-01-06",5.9913,6.066,5.9727,6.024,1896000.0],["2020-01-07",6.0007,6.0613,5.9727,6.0427,1857800.0],["2020-01-08",6.0427,6.1127,5.856,5.9214,4437400.0],["2020-01-09",5.9633,6.164,5.9494,6.0847,2918800.0],["2020-01-10",5.996,6.0053,5.7954,5.814,2612000.0],["2020-01-13",5.7907,5.7954,5.6181,5.7067,2757800.0],["2020-01-14",5.6461,5.6647,5.5154,5.5434,2338700.0],["2020-01-15",5.4454,5.4874,5.3241,5.3894,2932900.0],["2020-01-16",5.3894,5.4827,5.2448,5.3987,2877700.0],["2020-01-17",5.4501,5.5761,5.4314,5.4781,2897900.0],["2020-01-21",5.4454,5.4501,5.3194,5.3334,1435200.0],["2020-01-22",5.3194,5.3474,5.2186,5.2914,1702600.0],["2020-01-23",5.1514,5.2956,5.0534,5.2354,3216200.0],["2020-01-24",5.1281,5.1421,4.9088,4.9461,3573900.0],["2020-01-27",4.8015,4.8295,4.7222,4.7781,3341500.0],["2020-01-28",4.7688,4.8575,4.7548,4.7595,2463800.0],["2020-01-29",4.7921,4.8318,4.7361,4.7875,2819900.0],["2020-01-30",4.6708,4.6708,4.4328,4.5775,3827200.0],["2020-01-31",4.6475,4.7152,4.5495,4.6102,4233800.0],["2020-02-03",4.6148,4.6848,4.5635,4.5682,3068300.0],["2020-02-04",4.7315,4.8248,4.6802,4.6942,2377700.0],["2020-02-05",4.8761,4.9041,4.7828,4.7968,2528100.0],["2020-02-06",4.7828,4.7968,4.5285,4.5308,2190300.0],["2020-02-07",4.4608,4.4702,4.3414,4.4049,3127900.0],["2020-02-10",4.4702,4.5168,4.4282,4.4935,1651800.0],["2020-02-11",4.6195,4.7455,4.6195,4.6662,1937600.0],["2020-02-12",4.7548,4.8575,4.7315,4.7735,1624900.0],["2020-02-13",4.7735,4.8108,4.7058,4.7222,1483000.0],["2020-02-14",4.6848,4.7222,4.6405,4.6942,1504700.0],["2020-02-18",4.5728,4.6148,4.5075,4.5448,1084500.0],["2020-02-19",4.5868,4.633,4.5425,4.6148,912800.0],["2020-02-20",4.6195,4.6288,4.5168,4.5168,877000.0],["2020-02-21",4.4842,4.5028,4.4002,4.4515,1274500.0],["2020-02-24",4.2929,4.3069,4.1995,4.2369,2159600.0],["2020-02-25",4.2415,4.2602,4.1016,4.1342,1529000.0],["2020-02-26",4.1949,4.2812,4.1435,4.1575,1156500.0],["2020-02-27",4.1062,4.4002,4.0736,4.2835,1832300.0],["2020-02-28",4.1529,4.4049,4.1295,4.3535,2305200.0],["2020-03-02",4.3489,4.4142,4.2509,4.4002,1413400.0],["2020-03-03",4.4095,4.4608,4.2089,4.3022,1583800.0],["2020-03-04",4.3022,4.3162,4.1575,4.2182,1365200.0],["2020-03-05",4.0689,4.0922,3.9242,3.9382,1494900.0],["2020-03-06",3.9476,4.0806,3.9149,3.9802,3250300.0],["2020-03-09",4.2742,4.4562,4.2275,4.2555,4987100.0],["2020-03-10",4.6195,4.9741,4.4842,4.8061,7090700.0],["2020-03-11",4.8948,4.9835,4.4982,4.5962,4759900.0],["2020-03-12",4.3909,4.9181,4.2509,4.4562,5226700.0],["2020-03-13",4.8668,4.9228,4.5728,4.8948,4341600.0],["2020-03-16",4.3442,4.5122,4.0922,4.2229,3889900.0],["2020-03-17",4.2369,4.5168,4.0806,4.4282,2438700.0],["2020-03-18",4.1715,4.3489,3.9942,4.1249,2007200.0],["2020-03-19",4.0782,4.2042,3.8402,4.1295,2480300.0],["2020-03-20",4.1902,4.4002,3.8729,3.8729,2280100.0],["2020-03-23",4.0642,4.2182,3.9149,3.9662,2382300.0],["2020-03-24",4.3629,4.4515,4.2602,4.4095,1841900.0],["2020-03-25",4.5122,4.5588,4.3069,4.4608,1961900.0],["2020-03-26",4.5122,4.8621,4.4002,4.8341,1719000.0],["2020-03-27",4.7455,5.5014,4.6942,5.5014,3716900.0],["2020-03-30",5.3941,5.772,5.3754,5.6927,6758400.0],["2020-03-31",5.3661,5.4454,5.1934,5.2634,3522600.0],["2020-04-01",5.1748,5.3544,5.0441,5.1421,3138200.0],["2020-04-02",4.8388,4.8995,4.1389,4.4329,5998100.0],["2020-04-03",4.2042,4.4235,4.1109,4.3349,3461100.0],["2020-04-06",4.7315,4.7315,4.4702,4.6242,2038300.0],["2020-04-07",4.4002,4.6755,4.3349,4.6242,2144800.0],["2020-04-08",4.5962,4.7408,4.4982,4.5168,2850100.0],["2020-04-09",4.5962,5.0861,4.1622,4.8155,4053000.0],["2020-04-13",5.1748,5.1888,4.6148,4.6428,2765200.0],["2020-04-14",4.8108,4.8575,4.6382,4.8108,1704800.0],["2020-04-15",4.9135,4.9788,4.7128,4.8015,4276500.0],["2020-04-16",4.9228,4.9695,4.6942,4.9181,2664300.0],["2020-04-17",4.9975,5.0768,4.9345,4.9881,1692300.0],["2020-04-20",5.1514,5.7907,5.0581,5.4921,9680600.0],["2020-04-21",5.4734,5.5761,5.3194,5.4127,7017800.0],["2020-04-22",5.5294,5.5621,5.3194,5.4781,4206600.0],["2020-04-23",5.4594,5.5411,5.0698,5.2028,4767400.0],["2020-04-24",5.1468,5.2961,5.0581,5.2728,2550200.0],["2020-04-27",5.5714,5.716,5.5667,5.6647,4780900.0],["2020-04-28",5.716,5.8187,5.3707,5.5527,4363400.0],["2020-04-29",5.3054,5.3661,5.0441,5.0488,6453000.0],["2020-04-30",5.1421,5.2214,4.9228,4.9881,3711100.0],["2020-05-01",4.9928,5.1188,4.8948,4.9648,1983800.0],["2020-05-04",5.1328,5.3474,5.0838,5.3008,3698600.0],["2020-05-05",5.0348,5.0395,4.6148,4.6802,5722100.0],["2020-05-06",4.8201,4.8201,4.3722,4.4935,3668300.0],["2020-05-07",4.8201,4.8201,4.5495,4.6802,3921500.0],["2020-05-08",4.7128,4.9041,4.6755,4.8808,2923000.0],["2020-05-11",4.7548,4.7875,4.5728,4.5915,3039200.0],["2020-05-12",4.6662,4.6755,4.4375,4.4608,3425300.0],["2020-05-13",4.5448,4.6615,4.4562,4.5402,3535800.0],["2020-05-14",4.5495,4.5682,4.4375,4.5262,2636500.0],["2020-05-15",4.5588,4.6475,4.5028,4.5775,1687600.0],["2020-05-18",4.6148,4.6335,4.4655,4.6242,3138500.0],["2020-05-19",4.6755,4.6942,4.4702,4.4702,2958200.0],["2020-05-20",4.5962,4.7315,4.5472,4.5728,3578700.0],["2020-05-21",4.5215,4.5402,4.4189,4.5168,2850000.0],["2020-05-22",4.5168,4.5728,4.4329,4.5588,2792500.0],["2020-05-26",4.6802,4.8458,4.6382,4.8341,4071700.0],["2020-05-27",4.8995,5.0278,4.8061,5.0115,4388700.0],["2020-05-28",5.021,5.0378,4.8508,4.8628,2446300.0],["2020-05-29",4.7381,4.8628,4.7237,4.8532,1542700.0],["2020-06-01",4.8532,4.9275,4.8172,4.8196,1775100.0],["2020-06-02",4.834,4.8388,4.7117,4.8196,3409600.0],["2020-06-03",4.7909,4.9012,4.7477,4.7573,2712400.0],["2020-06-04",4.8052,4.8052,4.6758,4.7429,2363800.0],["2020-06-05",4.8196,4.8388,4.7165,4.7717,3433900.0],["2020-06-08",4.9155,5.0234,4.8676,5.0067,3093900.0],["2020-06-09",4.9635,5.034,4.8724,4.9779,2718400.0],["2020-06-10",5.0354,5.0354,4.8484,4.8532,2705900.0],["2020-06-11",4.7717,4.7813,4.6038,4.6134,4255900.0],["2020-06-12",4.8052,4.858,4.6853,4.7813,4153300.0],["2020-06-15",4.7708,4.7917,4.6325,4.7708,4138600.0],["2020-06-16",4.8491,4.8637,4.5934,4.6247,2952300.0],["2020-06-17",4.5986,4.609,4.3376,4.348,4487600.0],["2020-06-18",4.3846,4.5307,4.3846,4.4733,3486600.0],["2020-06-19",4.4576,4.5046,4.3846,4.4524,2011800.0],["2020-06-22",4.4524,4.4524,4.3402,4.3585,1936500.0],["2020-06-23",4.4211,4.442,4.3767,4.3846,1722400.0],["2020-06-24",4.3428,4.3506,4.1758,4.228,3437700.0],["2020-06-25",4.1914,4.2593,4.1653,4.2228,1978500.0],["2020-06-26",4.2436,4.2593,4.0975,4.134,2132600.0],["2020-06-29",4.2019,4.2358,4.1653,4.2123,1275900.0],["2020-06-30",4.1758,4.2645,4.1314,4.2541,2456600.0],["2020-07-01",4.2593,4.3846,4.228,4.348,1671300.0],["2020-07-02",4.3219,4.3532,4.228,4.2541,1782100.0],["2020-07-06",4.4107,4.5046,4.3376,4.489,2129500.0],["2020-07-07",4.6142,4.6299,4.4002,4.4315,1962100.0],["2020-07-08",4.442,4.562,4.442,4.5151,1516600.0],["2020-07-09",4.5151,4.5307,4.3689,4.3846,2201100.0],["2020-07-10",4.5151,4.7343,4.5151,4.7291,2637900.0],["2020-07-13",4.7395,4.7552,4.5777,4.5881,1587200.0],["2020-07-14",4.6351,4.7813,4.6195,4.7813,1719300.0],["2020-07-15",4.7813,4.9039,4.7343,4.87,1742900.0],["2020-07-16",4.8282,4.8387,4.7552,4.8021,1161400.0],["2020-07-17",4.8335,4.8857,4.776,4.8074,1430100.0],["2020-07-20",4.8126,4.8961,4.7552,4.8543,1553100.0],["2020-07-21",4.8491,4.8909,4.823,4.87,1776700.0],["2020-07-22",4.87,4.883,4.776,4.8596,1147600.0],["2020-07-23",4.7969,4.9352,4.7969,4.8961,1423500.0],["2020-07-24",4.9326,4.9796,4.8935,4.9431,1617600.0],["2020-07-27",4.9483,4.9744,4.8857,4.9483,1402700.0],["2020-07-28",5.0475,5.084,4.9927,5.0736,2388900.0],["2020-07-29",5.178,5.191,5.0997,5.1519,2194300.0],["2020-07-30",5.1362,5.1466,5.0161,5.084,1708200.0],["2020-07-31",5.0944,5.1153,5.0057,5.1101,1462300.0],["2020-08-03",5.0736,5.1284,5.037,5.0892,1431100.0],["2020-08-04",5.0892,5.1754,5.0605,5.1205,825500.0],["2020-08-05",5.2093,5.2249,5.131,5.1571,1850800.0],["2020-08-06",5.1727,5.2197,5.1101,5.1571,1552000.0],["2020-08-07",5.0788,5.2093,5.0501,5.2093,1752300.0],["2020-08-10",5.2197,5.251,5.1884,5.2093,1643800.0],["2020-08-11",5.345,5.3659,5.251,5.2615,1545300.0],["2020-08-12",5.3241,5.392,5.2928,5.3815,1524200.0],["2020-08-13",5.298,5.345,5.2615,5.2719,1544300.0],["2020-08-14",5.2041,5.3085,5.1284,5.2458,1760000.0],["2020-08-17",5.2928,5.3346,5.2145,5.3032,2108500.0],["2020-08-18",5.3744,5.4072,5.3087,5.358,2916300.0],["2020-08-19",5.2595,5.2704,5.1308,5.139,1705400.0],["2020-08-20",5.0405,5.2239,5.0296,5.1664,1440200.0],["2020-08-21",5.0898,5.1719,5.0788,5.1719,1723100.0],["2020-08-24",5.1719,5.2157,5.1007,5.1992,1710100.0],["2020-08-25",5.1938,5.2567,5.1609,5.2157,1413300.0],["2020-08-26",5.2923,5.3087,5.2211,5.2704,1482400.0],["2020-08-27",5.1007,5.1336,4.9256,4.9858,3212700.0],["2020-08-28",5.0132,5.0405,4.9749,5.0351,1400100.0],["2020-08-31",4.9803,5.0269,4.9475,4.9913,1153500.0],["2020-09-01",4.9913,4.994,4.9201,4.9639,1300600.0],["2020-09-02",4.8216,4.838,4.7231,4.7833,2373700.0],["2020-09-03",4.652,4.7395,4.641,4.6903,2649500.0],["2020-09-04",4.6684,4.7395,4.5868,4.7286,1419600.0],["2020-09-08",4.8052,4.9201,4.7477,4.8709,2025600.0],["2020-09-09",4.9749,5.057,4.953,5.0077,1497200.0],["2020-09-10",5.0351,5.0843,4.9858,5.0296,1189000.0],["2020-09-11",5.2376,5.347,5.1883,5.2759,2287800.0],["2020-09-14",5.3799,5.3799,5.2759,5.3251,1864900.0],["2020-09-15",5.3415,5.3525,5.1746,5.2266,2310300.0],["2020-09-16",5.2102,5.347,5.1992,5.2595,1252500.0],["2020-09-17",5.2649,5.3361,5.2376,5.2868,1113200.0],["2020-09-18",5.3032,5.3744,5.2813,5.3744,1204100.0],["2020-09-21",5.243,5.2595,5.1062,5.1609,1393100.0],["2020-09-22",5.1719,5.1883,5.0186,5.0241,751100.0],["2020-09-23",4.953,5.0132,4.7724,4.7724,1733700.0],["2020-09-24",4.7669,4.8462,4.7018,4.7943,1678400.0],["2020-09-25",4.8216,4.9448,4.8134,4.8545,1312300.0],["2020-09-28",4.8435,4.8545,4.7176,4.7505,1414200.0],["2020-09-29",4.7997,4.8435,4.7505,4.7997,1367000.0],["2020-09-30",4.8271,4.8873,4.8161,4.8326,968300.0],["2020-10-01",4.8161,4.8599,4.7669,4.8435,662800.0],["2020-10-02",4.8107,4.9092,4.7614,4.8599,933300.0],["2020-10-05",4.9201,5.0296,4.9037,5.0241,866700.0],["2020-10-06",5.0077,5.0542,4.9311,4.9584,898800.0],["2020-10-07",4.8982,4.9366,4.8545,4.8599,1239600.0],["2020-10-08",4.8709,4.9311,4.8572,4.8982,1266400.0],["2020-10-09",5.0405,5.0652,4.9584,4.9858,1332300.0],["2020-10-12",4.8709,4.8736,4.7778,4.8052,1700300.0],["2020-10-13",4.7505,4.786,4.7094,4.7395,1202900.0],["2020-10-14",4.7559,4.8654,4.7532,4.8435,1019200.0],["2020-10-15",4.7231,4.7943,4.7067,4.7888,946100.0],["2020-10-16",4.7286,4.745,4.6301,4.6465,1032200.0],["2020-10-19",4.641,4.6684,4.5699,4.5753,1156100.0],["2020-10-20",4.5972,4.5972,4.5288,4.537,880300.0],["2020-10-21",4.433,4.4932,4.4221,4.444,1720600.0],["2020-10-22",4.4714,4.514,4.4549,4.4932,966500.0],["2020-10-23",4.4932,4.5097,4.3373,4.3783,1502800.0],["2020-10-26",4.3017,4.3236,4.2141,4.2853,1841900.0],["2020-10-27",4.3126,4.3236,4.236,4.2415,781800.0],["2020-10-28",4.1703,4.1813,4.0636,4.0883,2034200.0],["2020-10-29",4.0226,4.0883,3.9432,4.0828,1617400.0],["2020-10-30",4.1047,4.1047,3.9678,4.028,1154100.0],["2020-11-02",4.0773,4.1649,4.0609,4.0883,1201800.0],["2020-11-03",4.1539,4.1977,4.0828,4.1156,1164300.0],["2020-11-04",4.0664,4.1101,4.0062,4.0554,1310700.0],["2020-11-05",4.0773,4.2141,4.0472,4.1922,1494100.0],["2020-11-06",4.3455,4.3838,4.1348,4.1703,3138700.0],["2020-11-09",4.4549,4.4604,4.3072,4.3291,3745000.0],["2020-11-10",4.4495,4.5206,4.4084,4.5206,2303900.0],["2020-11-11",4.4604,4.4878,4.4057,4.4166,902500.0],["2020-11-12",4.4166,4.4166,4.2087,4.2415,1469000.0],["2020-11-13",4.3126,4.4057,4.2935,4.3947,1732700.0],["2020-11-16",4.5151,4.5534,4.4659,4.5042,1830900.0],["2020-11-17",4.4484,4.5146,4.3838,4.4932,1365200.0],["2020-11-18",4.4878,4.5261,4.4495,4.4495,1893000.0],["2020-11-19",4.4107,4.4771,4.3886,4.455,1322100.0],["2020-11-20",4.455,4.4611,4.3609,4.4273,2260200.0],["2020-11-23",4.4716,4.6266,4.4439,4.5934,2403500.0],["2020-11-24",4.6266,4.7206,4.6155,4.7151,1693700.0],["2020-11-25",4.61,4.61,4.5546,4.5657,2371200.0],["2020-11-27",4.5269,4.538,4.4827,4.4882,907000.0],["2020-11-30",4.4218,4.4218,4.3498,4.372,2064200.0],["2020-12-01",4.4163,4.4329,4.3056,4.3277,1534500.0],["2020-12-02",4.3166,4.3886,4.3,4.3222,1561100.0],["2020-12-03",4.3554,4.4107,4.3277,4.3831,1130000.0],["2020-12-04",4.455,4.6183,4.4522,4.6155,1828500.0],["2020-12-07",4.6155,4.621,4.5048,4.5103,1988600.0],["2020-12-08",4.5159,4.5546,4.4605,4.5103,1271200.0],["2020-12-09",4.621,4.6487,4.5657,4.5934,1568200.0],["2020-12-10",4.61,4.7317,4.6072,4.7262,1774900.0],["2020-12-11",4.6708,4.6819,4.5103,4.538,1663300.0],["2020-12-14",4.5934,4.61,4.5076,4.5657,1527700.0],["2020-12-15",4.5601,4.6764,4.5325,4.6321,1237200.0],["2020-12-16",4.6432,4.6736,4.5823,4.5878,933700.0],["2020-12-17",4.5601,4.621,4.538,4.5601,979600.0],["2020-12-18",4.5601,4.5712,4.4495,4.5103,1564400.0],["2020-12-21",4.3886,4.4384,4.372,4.4384,1645800.0],["2020-12-22",4.4052,4.4052,4.3498,4.3554,1296200.0],["2020-12-23",4.3886,4.4937,4.3831,4.4771,1102800.0],["2020-12-24",4.4771,4.4882,4.4329,4.4716,311800.0],["2020-12-28",4.538,4.5435,4.4052,4.4218,1029700.0],["2020-12-29",4.4771,4.4771,4.3775,4.4273,1197900.0],["2020-12-30",4.455,4.4937,4.3941,4.3997,783100.0],["2020-12-31",4.4329,4.4384,4.372,4.4273,985700.0],["2021-01-04",4.5214,4.7096,4.5214,4.693,2926300.0],["2021-01-05",4.6653,4.6819,4.5269,4.5491,1209400.0],["2021-01-06",4.5657,4.6127,4.5491,4.5657,995500.0],["2021-01-07",4.5989,4.7206,4.5325,4.7151,1502700.0],["2021-01-08",4.859,4.9254,4.8042,4.9199,1899800.0],["2021-01-11",4.704,4.7428,4.5823,4.6487,1759900.0],["2021-01-12",4.6376,4.8064,4.6321,4.787,1580700.0],["2021-01-13",4.8479,4.8562,4.7483,4.8036,928400.0],["2021-01-14",4.8203,4.9365,4.8092,4.9254,915000.0],["2021-01-15",4.8147,4.8258,4.7096,4.787,1186500.0],["2021-01-19",4.6819,4.7317,4.6044,4.6764,1420600.0],["2021-01-20",4.6487,4.6515,4.5712,4.6044,1047000.0],["2021-01-21",4.5435,4.6149,4.5269,4.6044,1125900.0],["2021-01-22",4.4993,4.5159,4.4661,4.4993,1184800.0],["2021-01-25",4.4273,4.4329,4.3581,4.4273,1331700.0],["2021-01-26",4.455,4.538,4.4273,4.455,1024100.0],["2021-01-27",4.455,4.4771,4.3775,4.3775,948800.0],["2021-01-28",4.4273,4.4384,4.3277,4.3554,2009300.0],["2021-01-29",4.372,4.4882,4.3277,4.372,1697000.0],["2021-02-01",4.4605,4.4882,4.3941,4.4163,1220600.0],["2021-02-02",4.4882,4.4965,4.4246,4.4716,985400.0],["2021-02-03",4.4661,4.5934,4.4661,4.538,1092700.0],["2021-02-04",4.4882,4.5352,4.4107,4.4827,1364200.0],["2021-02-05",4.5989,4.7594,4.5823,4.7594,1665200.0],["2021-02-08",4.8424,4.9475,4.8036,4.9309,1755700.0],["2021-02-09",5.0361,5.0472,4.9143,5.025,1621600.0],["2021-02-10",4.8977,5.0306,4.8811,5.0029,1431900.0],["2021-02-11",4.9863,5.0499,4.9365,5.025,1062300.0],["2021-02-12",4.9641,5.1551,4.9448,5.1523,1083200.0],["2021-02-16",5.3017,5.3543,5.2353,5.2796,1614000.0],["2021-02-17",5.18,5.2768,5.1523,5.2021,1601100.0],["2021-02-18",5.1468,5.1523,5.0272,5.0361,1281500.0],["2021-02-19",5.1744,5.2685,5.1329,5.263,1212500.0],["2021-02-22",5.2298,5.2519,5.1025,5.108,1295600.0],["2021-02-23",5.0804,5.1025,4.9641,5.0084,1393400.0],["2021-02-24",4.9862,5.1234,4.9584,5.1139,1177000.0],["2021-02-25",5.1084,5.1583,5.0584,5.075,1418500.0],["2021-02-26",5.014,5.0306,4.8696,4.9029,1195200.0],["2021-03-01",4.9418,5.0639,4.9307,5.0251,1256600.0],["2021-03-02",4.9806,5.1028,4.9695,5.0473,1004400.0],["2021-03-03",4.9918,5.1944,4.9862,5.1195,1413200.0],["2021-03-04",5.0695,5.075,4.8918,4.9029,1483600.0],["2021-03-05",4.9584,4.9862,4.8585,4.964,1242400.0],["2021-03-08",4.914,4.9584,4.8752,4.8974,1032700.0],["2021-03-09",4.9196,4.9418,4.8418,4.8418,970500.0],["2021-03-10",4.8252,5.0362,4.8002,5.0251,1863400.0],["2021-03-11",5.075,5.0973,5.0278,5.0473,787000.0],["2021-03-12",5.0251,5.0917,5.0001,5.0861,629800.0],["2021-03-15",5.1306,5.2749,5.1028,5.2749,1775900.0],["2021-03-16",5.2083,5.2083,5.0973,5.1084,1693700.0],["2021-03-17",5.0806,5.2694,5.0584,5.2472,1755800.0],["2021-03-18",5.2194,5.4471,5.125,5.1417,3480700.0],["2021-03-19",5.0695,5.225,5.0029,5.1861,1619900.0],["2021-03-22",5.2749,5.4026,5.2472,5.3083,2206100.0],["2021-03-23",5.175,5.1861,4.8363,4.8474,3453500.0],["2021-03-24",4.9973,5.1028,4.9806,5.014,2638300.0],["2021-03-25",4.9307,5.0639,4.8585,5.0417,1808600.0],["2021-03-26",5.1694,5.3416,5.1417,5.3083,2286600.0],["2021-03-29",5.1694,5.1861,5.0445,5.0695,2084700.0],["2021-03-30",5.0251,5.0612,4.9584,4.9584,1545400.0],["2021-03-31",5.0417,5.1361,5.0112,5.0806,1344000.0],["2021-04-01",5.0362,5.125,4.9529,5.1195,1449800.0],["2021-04-05",5.0973,5.125,5.0473,5.0806,1077200.0],["2021-04-06",5.0195,5.0906,4.989,5.0084,1875900.0],["2021-04-07",5.0251,5.125,5.0084,5.0973,1139100.0],["2021-04-08",5.0584,5.0584,4.9779,4.9862,1279100.0],["2021-04-09",4.9418,4.9473,4.8585,4.8585,1618300.0],["2021-04-12",4.6975,4.7558,4.6142,4.6919,4202600.0],["2021-04-13",4.5587,4.6142,4.5031,4.5309,1816400.0],["2021-04-14",4.5864,4.6952,4.5809,4.6753,1190000.0],["2021-04-15",4.7141,4.7141,4.6031,4.6475,946400.0],["2021-04-16",4.6142,4.6808,4.5809,4.6419,1011900.0],["2021-04-19",4.7697,4.7919,4.7252,4.7585,2064600.0],["2021-04-20",4.7697,4.7835,4.6308,4.6364,1265600.0],["2021-04-21",4.6308,4.7419,4.6253,4.7419,857000.0],["2021-04-22",4.6864,4.6975,4.6142,4.6197,1262100.0],["2021-04-23",4.6031,4.6308,4.5531,4.5531,1386200.0],["2021-04-26",4.5753,4.6059,4.5642,4.5698,1420100.0],["2021-04-27",4.6308,4.6525,4.5531,4.5975,954500.0],["2021-04-28",4.6031,4.7585,4.6031,4.7419,1142800.0],["2021-04-29",4.8696,4.8829,4.8085,4.8307,1066200.0],["2021-04-30",4.7974,4.8502,4.7252,4.7308,672600.0],["2021-05-03",4.7697,4.8974,4.7608,4.8696,948800.0],["2021-05-04",4.8918,4.9529,4.8307,4.8307,1300200.0],["2021-05-05",4.8585,4.9196,4.8307,4.8307,1283900.0],["2021-05-06",4.753,4.8946,4.6658,4.8585,2091700.0],["2021-05-07",4.9529,5.1528,4.914,5.1472,2554100.0],["2021-05-10",5.2361,5.2638,5.1222,5.1361,2288400.0],["2021-05-11",5.075,5.1556,5.0362,5.0528,1599000.0],["2021-05-12",4.9918,5.1278,4.964,5.0362,1803500.0],["2021-05-13",5.0861,5.2305,5.0362,5.2139,1967700.0],["2021-05-14",5.225,5.2805,5.2083,5.2361,1133300.0],["2021-05-17",5.1805,5.1916,5.0973,5.1861,1340200.0],["2021-05-18",5.2083,5.2583,5.1722,5.2416,1131100.0],["2021-05-19",5.0973,5.2,5.0584,5.1805,2015700.0],["2021-05-20",5.175,5.3198,5.1248,5.3087,1514500.0],["2021-05-21",5.3309,5.5036,5.3142,5.4312,2069700.0],["2021-05-24",5.4424,5.5092,5.3922,5.4646,1486700.0],["2021-05-25",5.5538,5.5565,5.4535,5.4591,1703100.0],["2021-05-26",5.4201,5.4758,5.4034,5.4535,1178800.0],["2021-05-27",5.3477,5.4312,5.3477,5.3866,1412100.0],["2021-05-28",5.3309,5.3922,5.3254,5.3644,987800.0],["2021-06-01",5.3588,5.4591,5.3588,5.4145,1261500.0],["2021-06-02",5.4089,5.4424,5.3755,5.4312,1337000.0],["2021-06-03",5.3309,5.3699,5.2752,5.3254,1329200.0],["2021-06-04",5.3699,5.3699,5.2975,5.3198,887600.0],["2021-06-07",5.3142,5.4312,5.3114,5.3588,787400.0],["2021-06-08",5.3031,5.4089,5.2752,5.3922,1014400.0],["2021-06-09",5.3365,5.3866,5.3031,5.3421,722200.0],["2021-06-10",5.4034,5.4563,5.3532,5.3811,1594900.0],["2021-06-11",5.4591,5.4758,5.3309,5.3532,1284300.0],["2021-06-14",5.4089,5.4145,5.292,5.3142,1350800.0],["2021-06-15",5.2697,5.3309,5.2112,5.3087,1304800.0],["2021-06-16",5.2864,5.3727,5.2864,5.3365,699800.0],["2021-06-17",5.2697,5.3142,5.1081,5.1638,1190400.0],["2021-06-18",5.0357,5.097,4.9967,5.019,1066300.0],["2021-06-21",4.9856,5.1026,4.9744,5.0858,712500.0],["2021-06-22",5.097,5.136,5.0301,5.1081,818700.0],["2021-06-23",5.1137,5.1527,5.0914,5.1193,743100.0],["2021-06-24",5.1415,5.2112,5.1193,5.2028,519200.0],["2021-06-25",5.2641,5.2641,5.2084,5.2362,535800.0],["2021-06-28",5.2084,5.2084,5.0357,5.0747,1344700.0],["2021-06-29",5.0858,5.1583,5.0858,5.1304,1271900.0],["2021-06-30",5.1248,5.2195,5.1248,5.1917,1290600.0],["2021-07-01",5.2474,5.2641,5.1026,5.1026,1512300.0],["2021-07-02",5.1638,5.214,5.1415,5.2084,1224700.0],["2021-07-06",5.3811,5.3811,5.1638,5.2028,1905500.0],["2021-07-07",5.3198,5.3309,5.1148,5.1471,2292600.0],["2021-07-08",5.1193,5.1471,5.0106,5.0301,1696200.0],["2021-07-09",5.0803,5.0987,5.0246,5.097,1152700.0],["2021-07-12",5.0357,5.0524,4.9689,4.9911,1314700.0],["2021-07-13",4.9577,4.9828,4.8352,4.8519,1192100.0],["2021-07-14",4.9522,5.0023,4.8575,4.8742,1100900.0],["2021-07-15",4.8296,4.8686,4.7711,4.8185,1384800.0],["2021-07-16",4.8797,4.8964,4.7098,4.7293,1283600.0],["2021-07-19",4.6124,4.6569,4.5622,4.6235,2211700.0],["2021-07-20",4.5901,4.6346,4.5399,4.6235,1503900.0],["2021-07-21",4.6736,4.8129,4.6708,4.8129,812900.0],["2021-07-22",4.8129,4.8129,4.7405,4.7572,1233900.0],["2021-07-23",4.785,4.8018,4.6903,4.7293,874900.0],["2021-07-26",4.8296,4.9132,4.7962,4.8073,1293100.0],["2021-07-27",4.8129,4.8129,4.7349,4.7795,1161000.0],["2021-07-28",4.8519,4.8742,4.8129,4.8463,1047600.0],["2021-07-29",4.902,4.9299,4.8825,4.8909,664400.0],["2021-07-30",4.8742,4.8797,4.7962,4.8185,921500.0],["2021-08-02",4.8296,4.8964,4.7572,4.7683,960700.0],["2021-08-03",4.7071,4.7132,4.6012,4.6792,943700.0],["2021-08-04",4.6124,4.6458,4.5399,4.5399,904900.0],["2021-08-05",4.5399,4.5399,4.4564,4.462,1281000.0],["2021-08-06",4.4954,4.5177,4.4508,4.5009,726600.0],["2021-08-09",4.4731,4.4787,4.3617,4.3895,1337800.0],["2021-08-10",4.3784,4.4257,4.345,4.4118,789700.0],["2021-08-11",4.4842,4.5901,4.4703,4.5789,1269600.0],["2021-08-12",4.4787,4.4842,4.3589,4.4007,1237400.0],["2021-08-13",4.3505,4.3505,4.2057,4.3171,2218300.0],["2021-08-16",4.2837,4.4397,4.2642,4.423,1834800.0],["2021-08-17",4.3617,4.5789,4.3617,4.4954,2346400.0],["2021-08-18",4.5121,4.6124,4.4898,4.5455,1797100.0],["2021-08-19",4.4285,4.4625,4.3561,4.4397,1884000.0],["2021-08-20",4.4118,4.4703,4.3906,4.4341,835500.0],["2021-08-23",4.4341,4.4508,4.3561,4.4285,1698900.0],["2021-08-24",4.4508,4.5065,4.4391,4.4508,1007500.0],["2021-08-25",4.4508,4.4898,4.4118,4.4508,905900.0],["2021-08-26",4.5065,4.5956,4.5009,4.5232,1076600.0],["2021-08-27",4.5622,4.6346,4.5566,4.5956,960800.0],["2021-08-30",4.6124,4.6348,4.4866,4.5006,1603600.0],["2021-08-31",4.5956,4.6152,4.5286,4.5677,1224700.0],["2021-09-01",4.6963,4.7885,4.6851,4.7857,1206900.0],["2021-09-02",4.769,4.8221,4.7578,4.7857,752200.0],["2021-09-03",4.7578,4.8025,4.7522,4.7913,730100.0],["2021-09-07",4.8249,4.8864,4.7913,4.7969,776700.0],["2021-09-08",4.8025,4.8193,4.7158,4.7578,734100.0],["2021-09-09",4.7075,4.7662,4.6739,4.6851,1081900.0],["2021-09-10",4.6851,4.7242,4.6515,4.6627,729000.0],["2021-09-13",4.713,4.7578,4.646,4.6627,1458600.0],["2021-09-14",4.7019,4.7857,4.6292,4.7075,1610300.0],["2021-09-15",4.741,4.8137,4.7354,4.7857,1095500.0],["2021-09-16",4.8081,4.8584,4.7522,4.8249,1327000.0],["2021-09-17",4.741,4.7857,4.713,4.7242,2062900.0],["2021-09-20",4.5956,4.6963,4.5649,4.6795,3719500.0],["2021-09-21",4.7354,4.8472,4.7298,4.836,3082000.0],["2021-09-22",4.8864,5.0653,4.8752,5.0317,3371700.0],["2021-09-23",4.9786,5.1156,4.9562,5.1044,2445000.0],["2021-09-24",5.0373,5.219,5.0261,5.1547,3342900.0],["2021-09-27",5.2218,5.3644,5.2162,5.2833,2789200.0],["2021-09-28",5.3392,5.3616,5.1939,5.205,1574300.0],["2021-09-29",5.2106,5.247,5.1575,5.2106,1284300.0],["2021-09-30",5.2665,5.479,5.2162,5.4566,2044200.0],["2021-10-01",5.5125,5.5237,5.4091,5.4902,1860300.0],["2021-10-04",5.4566,5.5349,5.4287,5.5181,3452000.0],["2021-10-05",5.5181,5.6803,5.4902,5.6411,5928400.0],["2021-10-06",5.5852,5.7082,5.5237,5.7026,4131600.0],["2021-10-07",5.6188,5.7977,5.6132,5.7865,3180000.0],["2021-10-08",5.7697,5.8256,5.7026,5.7138,2841700.0],["2021-10-11",5.9542,6.0157,5.8815,5.9039,2242500.0],["2021-10-12",5.8256,5.848,5.6607,5.6635,2058600.0],["2021-10-13",5.6523,5.6942,5.6076,5.6803,1121000.0],["2021-10-14",5.7473,5.8088,5.711,5.7585,1881900.0],["2021-10-15",5.9822,6.1555,5.971,6.0772,2562200.0],["2021-10-18",6.066,6.1163,6.0297,6.0325,1569900.0],["2021-10-19",6.1722,6.2617,6.1359,6.2114,3074300.0],["2021-10-20",6.1499,6.1555,6.0783,6.094,1196800.0],["2021-10-21",6.0604,6.066,5.9458,5.9598,763100.0],["2021-10-22",6.1163,6.1555,6.0493,6.1443,1078300.0],["2021-10-25",6.0996,6.1527,6.0269,6.066,852600.0],["2021-10-26",6.1052,6.1247,5.9486,5.9486,1040500.0],["2021-10-27",6.1107,6.189,5.9598,6.0045,1753400.0],["2021-10-28",5.943,5.9933,5.9123,5.9766,756300.0],["2021-10-29",6.0269,6.0548,5.8871,5.8983,695600.0],["2021-11-01",5.8983,5.9374,5.8508,5.9263,1084400.0],["2021-11-02",5.971,5.9794,5.8703,5.8871,917500.0],["2021-11-03",5.8703,5.9598,5.8256,5.9486,1094500.0],["2021-11-04",5.9542,5.9654,5.7446,5.7809,1295300.0],["2021-11-05",5.6467,5.6635,5.3895,5.5293,2138900.0],["2021-11-08",5.5684,5.6858,5.5517,5.5796,1712200.0],["2021-11-09",5.6747,5.6914,5.5824,5.6803,1197000.0],["2021-11-10",5.7026,5.725,5.6243,5.6523,1463100.0],["2021-11-11",5.6188,5.7082,5.6132,5.6747,750900.0],["2021-11-12",5.6188,5.7306,5.602,5.725,799800.0],["2021-11-15",5.6076,5.6914,5.5852,5.6355,1175500.0],["2021-11-16",5.6691,5.6691,5.5461,5.5461,975300.0],["2021-11-17",5.5517,5.6411,5.5461,5.5629,1021600.0],["2021-11-18",5.5237,5.5601,5.4958,5.5349,1315500.0],["2021-11-19",5.4958,5.5125,5.4007,5.4287,1619400.0],["2021-11-22",5.3838,5.4791,5.3782,5.4399,1225200.0],["2021-11-23",5.3894,5.4231,5.2885,5.3277,1469000.0],["2021-11-24",5.2997,5.4231,5.2941,5.4006,886100.0],["2021-11-26",5.3445,5.4118,5.1931,5.2268,2643500.0],["2021-11-29",5.3109,5.353,5.2268,5.2268,1189800.0],["2021-11-30",5.2773,5.3221,5.1903,5.3109,1779600.0],["2021-12-01",5.2941,5.3109,5.0361,5.0417,1609700.0],["2021-12-02",5.0641,5.1791,5.0585,5.1258,1167200.0],["2021-12-03",5.0529,5.0675,4.851,4.9071,1551000.0],["2021-12-06",4.9688,5.0557,4.9127,5.0361,983600.0],["2021-12-07",5.1483,5.252,5.109,5.1707,1151800.0],["2021-12-08",5.21,5.2688,5.1959,5.21,855300.0],["2021-12-09",5.1427,5.1483,5.0613,5.0922,762600.0],["2021-12-10",5.1202,5.1679,5.0978,5.1427,662500.0],["2021-12-13",4.98,5.0081,4.8875,4.9408,810600.0],["2021-12-14",4.8174,4.9155,4.8118,4.8566,1020300.0],["2021-12-15",4.8398,4.8566,4.7249,4.8454,1046400.0],["2021-12-16",4.8566,4.9352,4.823,4.9352,1750200.0],["2021-12-17",4.8679,4.8791,4.7697,4.7725,1195900.0],["2021-12-20",4.7389,4.837,4.7108,4.8286,1237200.0],["2021-12-21",4.8006,4.8791,4.8006,4.8174,706900.0],["2021-12-22",4.8566,4.9441,4.823,4.9352,782400.0],["2021-12-23",4.9295,4.9688,4.8735,4.9408,626000.0],["2021-12-27",4.9576,4.9632,4.8735,4.8847,630100.0],["2021-12-28",4.9183,5.0081,4.9155,4.9632,651500.0],["2021-12-29",4.9295,4.9352,4.8735,4.8735,870700.0],["2021-12-30",4.9071,4.994,4.8903,4.9688,1261700.0],["2021-12-31",4.9744,5.0081,4.8931,4.9856,832600.0],["2022-01-03",5.0081,5.1438,4.9912,5.1202,1388600.0],["2022-01-04",5.1763,5.2492,5.1455,5.2043,1142800.0],["2022-01-05",5.1707,5.2548,5.0529,5.0585,872800.0],["2022-01-06",5.137,5.1819,5.0361,5.0529,574300.0],["2022-01-07",5.0978,5.1314,5.0389,5.1258,1050700.0],["2022-01-10",5.1595,5.1651,5.0669,5.1314,719100.0],["2022-01-11",5.1539,5.3446,5.1483,5.2941,1221900.0],["2022-01-12",5.3445,5.3614,5.266,5.266,678300.0],["2022-01-13",5.2548,5.2576,5.1286,5.1539,744300.0],["2022-01-14",5.0866,5.2072,5.081,5.1987,408900.0],["2022-01-18",5.1427,5.1763,5.0529,5.0585,752500.0],["2022-01-19",5.081,5.1202,5.0417,5.0585,856600.0],["2022-01-20",5.0698,5.1286,4.9632,4.9632,759300.0],["2022-01-21",4.9744,4.9744,4.6744,4.6996,1433800.0],["2022-01-24",4.5931,4.6604,4.4332,4.6491,3113100.0],["2022-01-25",4.6772,4.7781,4.5594,4.7613,1211100.0],["2022-01-26",4.8623,4.8679,4.6547,4.7445,1200700.0],["2022-01-27",4.7557,4.8566,4.6632,4.7108,1045300.0],["2022-01-28",4.7164,4.7445,4.6015,4.6996,790800.0],["2022-01-31",4.5482,4.6856,4.5145,4.666,965300.0],["2022-02-01",4.6491,4.8454,4.6491,4.8398,892700.0],["2022-02-02",4.9295,4.9464,4.7697,4.7893,775200.0],["2022-02-03",4.6099,4.8763,4.5987,4.7893,1585400.0],["2022-02-04",4.8791,5.1763,4.8623,5.1202,2531600.0],["2022-02-07",5.2268,5.3894,5.1931,5.3165,1786700.0],["2022-02-08",5.266,5.3446,5.2043,5.3446,1866900.0],["2022-02-09",5.2773,5.3389,5.2604,5.3333,1257900.0],["2022-02-10",5.395,5.5801,5.3838,5.5184,1796900.0],["2022-02-11",5.5072,5.782,5.5016,5.6698,1894000.0],["2022-02-14",5.5072,5.6278,5.4735,5.5969,2331100.0],["2022-02-15",5.5913,5.7091,5.5745,5.6923,1318600.0],["2022-02-16",5.7315,5.9306,5.7315,5.8717,1524700.0],["2022-02-17",5.8044,5.9362,5.8044,5.911,1210400.0],["2022-02-18",5.7876,5.8072,5.7315,5.7483,1101800.0],["2022-02-22",5.8773,6.0792,5.8661,6.04,2106900.0],["2022-02-23",5.8212,5.9446,5.7988,5.8437,1428100.0],["2022-02-24",5.5969,6.1802,5.5969,6.0456,2827600.0],["2022-02-25",5.9334,6.2194,5.8986,6.1633,2081500.0],["2022-02-28",6.2362,6.3764,6.1746,6.326,2090100.0],["2022-03-01",6.2306,6.2895,6.1185,6.1858,1435100.0],["2022-03-02",6.0007,6.1353,5.9558,6.1353,2557000.0],["2022-03-03",6.2026,6.2643,6.1157,6.2082,1992700.0],["2022-03-04",6.0568,6.2559,6.0231,6.2419,1817600.0],["2022-03-07",6.2531,6.7073,6.2531,6.5896,4589300.0],["2022-03-08",6.4998,6.8195,6.3708,6.64,4333500.0],["2022-03-09",6.4437,6.4437,6.2951,6.3372,2865600.0],["2022-03-10",6.354,6.4942,6.3484,6.4213,2282600.0],["2022-03-11",6.0175,6.1858,5.9334,5.9334,2186100.0],["2022-03-14",5.8549,5.8773,5.7091,5.782,1671300.0],["2022-03-15",5.7932,6.0007,5.7315,5.939,1470200.0],["2022-03-16",6.0568,6.2783,5.9222,6.0512,1687100.0],["2022-03-17",6.0904,6.1746,6.0287,6.0792,1250100.0],["2022-03-18",5.9671,6.1409,5.9519,6.0624,1901300.0],["2022-03-21",6.0456,6.1437,6.0231,6.0792,715500.0],["2022-03-22",6.1185,6.1353,6.0287,6.0512,992600.0],["2022-03-23",6.0736,6.1639,5.9895,5.9895,896400.0],["2022-03-24",5.9054,5.9166,5.6502,5.653,1533300.0],["2022-03-25",5.6923,5.8325,5.6614,5.8268,1887500.0],["2022-03-28",5.7708,5.7988,5.6642,5.6866,760300.0],["2022-03-29",5.6081,5.625,5.4848,5.5745,888400.0],["2022-03-30",5.7427,5.9671,5.7371,5.911,1525700.0],["2022-03-31",5.9614,6.0512,5.9278,5.9278,1070800.0],["2022-04-01",6.1689,6.3007,6.1073,6.1858,4474600.0],["2022-04-04",6.4662,6.8419,6.3989,6.5447,8711900.0],["2022-04-05",6.4606,6.6569,6.4494,6.5559,3433900.0],["2022-04-06",6.5503,6.5727,6.2419,6.3035,2431200.0],["2022-04-07",6.9877,7.027,6.6204,6.7298,6881000.0],["2022-04-08",6.7971,7.4252,6.7802,7.2962,5597700.0],["2022-04-11",7.2794,7.3814,7.0691,7.184,3220800.0],["2022-04-12",7.2457,7.2597,7.142,7.1728,2415700.0],["2022-04-13",7.1504,7.1896,7.0438,7.1055,1884400.0],["2022-04-14",7.1055,7.1223,6.9849,7.0943,1219600.0],["2022-04-18",7.1728,7.1896,6.9597,7.0382,1117000.0],["2022-04-19",6.8587,7.0158,6.7971,6.9148,1518900.0],["2022-04-20",6.7914,6.8307,6.6709,6.8083,1683800.0],["2022-04-21",6.87,6.9989,6.7101,6.7578,1661300.0],["2022-04-22",6.8475,6.9036,6.7298,6.8139,3006700.0],["2022-04-25",6.5447,6.626,6.3204,6.5559,2790900.0],["2022-04-26",6.4045,6.6344,6.3428,6.4662,1719500.0],["2022-04-27",6.4381,6.6445,6.2867,6.5615,2348000.0],["2022-04-28",6.5671,6.7298,6.497,6.7073,1522200.0],["2022-04-29",6.5896,6.6849,6.497,6.6344,4724200.0],["2022-05-02",6.5503,6.6008,6.2643,6.3372,1978300.0],["2022-05-03",6.5447,6.626,6.3933,6.4325,2459400.0],["2022-05-04",6.6961,6.7673,6.5503,6.7298,2290700.0],["2022-05-05",6.7914,6.8363,6.5363,6.612,1654600.0],["2022-05-06",6.7241,6.7354,6.5335,6.6064,1759500.0],["2022-05-09",6.4437,6.4437,5.782,5.7932,2613500.0],["2022-05-10",5.9222,6.0456,5.8016,6.0119,2273500.0],["2022-05-11",6.0624,6.211,5.9054,5.911,1547300.0],["2022-05-12",5.8044,5.9054,5.5745,5.8829,2934200.0],["2022-05-13",5.9278,6.1185,5.9278,6.0568,1580400.0],["2022-05-16",6.197,6.4465,6.1633,6.4045,2951500.0],["2022-05-17",6.455,6.4606,6.0764,6.1185,1710100.0],["2022-05-18",6.4101,6.5054,6.2615,6.354,1860800.0],["2022-05-19",6.4269,6.626,6.4213,6.5391,1865100.0],["2022-05-20",6.5167,6.5811,6.4157,6.5559,1388200.0],["2022-05-23",6.5559,6.7073,6.4494,6.6737,2986700.0],["2022-05-24",6.7298,6.8419,6.6008,6.6849,2055400.0],["2022-05-25",6.7129,6.9317,6.6877,6.9092,2441700.0],["2022-05-26",6.9092,7.1504,6.9092,7.1335,2174800.0],["2022-05-27",7.1335,7.3607,6.9429,7.3074,1875500.0],["2022-05-31",7.3747,7.4308,7.0102,7.1784,3978400.0],["2022-06-01",7.2967,7.663,7.2686,7.539,2329100.0],["2022-06-02",7.6235,7.7841,7.5165,7.5954,2305800.0],["2022-06-03",7.5785,7.6573,7.4827,7.601,836000.0],["2022-06-06",7.5897,7.6855,7.4658,7.539,1103700.0],["2022-06-07",7.3925,7.6658,7.3643,7.6461,1404700.0],["2022-06-08",7.4489,7.4939,7.2291,7.4545,1274400.0],["2022-06-09",7.1615,7.2348,6.9305,6.9418,1039500.0],["2022-06-10",6.8516,7.1012,6.8037,7.0094,1680600.0],["2022-06-13",6.7896,6.8291,6.5186,6.6262,1287000.0],["2022-06-14",6.6375,6.8009,6.5868,6.6262,1205700.0],["2022-06-15",6.6826,6.7727,6.5642,6.6995,842100.0],["2022-06-16",6.5755,6.6657,6.4177,6.4459,1224000.0],["2022-06-17",6.5473,6.6657,6.3107,6.3107,1629900.0],["2022-06-21",6.6995,6.9981,6.6544,6.8741,1181500.0],["2022-06-22",6.722,6.7953,6.6544,6.6995,831100.0],["2022-06-23",6.7333,6.7868,6.5304,6.6431,890200.0],["2022-06-24",6.7107,7.0178,6.6995,6.953,1407700.0],["2022-06-27",7.0263,7.2432,6.9699,7.184,1635200.0],["2022-06-28",7.2179,7.2573,7.0657,7.0995,627500.0],["2022-06-29",7.2855,7.3024,6.953,6.9981,958100.0],["2022-06-30",6.8122,6.8854,6.7057,6.722,929000.0],["2022-07-01",6.6206,6.846,6.5023,6.784,788700.0],["2022-07-05",6.6657,6.6882,6.5023,6.6262,1087500.0],["2022-07-06",6.3389,6.429,5.9219,6.1642,1363400.0],["2022-07-07",6.2543,6.553,6.2543,6.322,859300.0],["2022-07-08",6.3839,6.429,6.229,6.3614,987600.0],["2022-07-11",6.4121,6.4403,6.2431,6.4121,1555400.0],["2022-07-12",6.4121,6.6319,6.367,6.5642,1968100.0],["2022-07-13",6.6093,6.891,6.5981,6.8122,1905300.0],["2022-07-14",6.6488,6.784,6.5699,6.7615,1533600.0],["2022-07-15",6.8798,7.0178,6.7276,6.9925,960600.0],["2022-07-18",7.077,7.3474,7.0544,7.2404,1682200.0],["2022-07-19",7.2179,7.5278,7.1897,7.4996,1390100.0],["2022-07-20",7.3531,7.5024,7.2798,7.4376,1725900.0],["2022-07-21",7.2911,7.5841,7.2207,7.5728,1666500.0],["2022-07-22",7.432,7.5475,7.2753,7.3249,1221100.0],["2022-07-25",7.3897,7.57,7.2798,7.5108,1283000.0],["2022-07-26",7.5559,7.5728,7.37,7.4545,1046300.0],["2022-07-27",7.5447,7.9391,7.5278,7.9053,2213700.0],["2022-07-28",7.725,7.7813,7.477,7.5897,1158700.0],["2022-07-29",7.5616,7.6912,7.4968,7.6348,742500.0],["2022-08-01",7.7813,8.1842,7.7785,8.0687,1993700.0],["2022-08-02",8.2433,8.418,8.1532,8.2039,1338400.0],["2022-08-03",8.2152,8.325,8.094,8.1814,864700.0],["2022-08-04",7.9334,8.2377,7.9165,8.0687,1222500.0],["2022-08-05",7.9053,8.3504,7.8895,8.1532,1559000.0],["2022-08-08",8.3166,8.6828,8.2715,8.587,1640000.0],["2022-08-09",8.6547,8.8181,8.6039,8.7335,1215800.0],["2022-08-10",8.6772,8.711,8.5476,8.6603,872300.0],["2022-08-11",8.8969,9.1843,8.8913,9.0378,1301400.0],["2022-08-12",8.9533,9.0434,8.8519,9.0153,895800.0],["2022-08-15",8.7504,8.8744,8.5532,8.8631,1254200.0],["2022-08-16",8.9082,9.0153,8.7674,8.9251,883700.0],["2022-08-17",9.1392,9.5111,9.066,9.4153,1457600.0],["2022-08-18",9.4322,9.5731,9.3252,9.4886,1196400.0],["2022-08-19",9.3533,9.3928,9.2125,9.2238,845400.0],["2022-08-22",9.2294,9.5506,9.2294,9.3083,1589400.0],["2022-08-23",9.2463,9.3872,9.128,9.173,929200.0],["2022-08-24",9.3984,9.5787,9.3539,9.4829,1178600.0],["2022-08-25",9.7027,9.714,9.0801,9.1392,1366900.0],["2022-08-26",9.2688,9.3026,9.0491,9.2125,1221400.0],["2022-08-29",9.2914,9.5844,9.2801,9.5393,1184100.0],["2022-08-30",9.3925,9.3982,9.0031,9.1103,1365700.0],["2022-08-31",8.9692,9.2063,8.8902,9.1667,824900.0],["2022-09-01",9.0877,9.2006,8.9805,9.0764,954100.0],["2022-09-02",9.2458,9.2853,9.0764,9.1611,913100.0],["2022-09-06",9.3812,10.0304,9.3361,9.9626,2898600.0],["2022-09-07",9.4941,9.6465,9.4038,9.4264,1537700.0],["2022-09-08",9.353,9.5901,9.2119,9.5506,1165000.0],["2022-09-09",9.7989,10.1489,9.7989,10.0304,855700.0],["2022-09-12",9.8497,10.0078,9.8328,9.9965,815400.0],["2022-09-13",9.8441,10.0078,9.7735,9.782,742200.0],["2022-09-14",9.9908,10.4537,9.9739,10.2731,1258300.0],["2022-09-15",10.0304,10.1715,9.9344,10.0868,884800.0],["2022-09-16",9.9175,10.0953,9.703,10.0642,1232100.0],["2022-09-19",9.6522,10.815,9.6522,10.7359,2097800.0],["2022-09-20",10.5553,10.64,10.3013,10.4819,1970400.0],["2022-09-21",10.6061,10.6287,10.2646,10.2731,951000.0],["2022-09-22",10.2674,10.5553,10.0529,10.1263,901200.0],["2022-09-23",9.6917,9.6917,9.2514,9.4433,1494500.0],["2022-09-26",9.2909,9.6691,9.2175,9.3587,1050700.0],["2022-09-27",9.3869,9.4433,9.1611,9.3079,1266000.0],["2022-09-28",9.0143,9.3276,8.8619,9.3022,1602200.0],["2022-09-29",9.0595,9.1498,8.3624,8.6813,2233100.0],["2022-09-30",8.7942,8.941,8.6474,8.687,718400.0],["2022-10-03",8.6644,8.7547,8.4612,8.5797,1476400.0],["2022-10-04",8.5797,8.6531,8.337,8.3596,1524200.0],["2022-10-05",8.1846,8.2749,8.0153,8.2297,1646900.0],["2022-10-06",8.3257,8.7152,8.2805,8.5007,1405900.0],["2022-10-07",8.5007,8.7716,8.4442,8.6249,763200.0],["2022-10-10",8.749,8.9269,8.6362,8.687,1891500.0],["2022-10-11",8.5797,8.6192,8.2862,8.4047,1371200.0],["2022-10-12",8.433,8.6192,8.2297,8.5741,961900.0],["2022-10-13",8.4612,9.0567,8.4132,9.0143,1833900.0],["2022-10-14",9.2232,9.5223,9.0623,9.4603,1588800.0],["2022-10-17",9.624,9.9767,9.4828,9.8892,1662200.0],["2022-10-18",10.1263,10.2392,10.0473,10.1884,908600.0],["2022-10-19",9.9683,10.0021,9.6465,9.9175,1119500.0],["2022-10-20",9.9231,9.9739,9.6522,9.7876,876600.0],["2022-10-21",9.7086,10.0134,9.6268,9.9965,615100.0],["2022-10-24",10.211,10.2674,10.036,10.2053,754700.0],["2022-10-25",10.0812,10.369,10.0134,10.2844,599300.0],["2022-10-26",10.3577,10.5327,10.2731,10.3577,622100.0],["2022-10-27",10.3634,10.4706,10.1884,10.2787,699300.0],["2022-10-28",10.2166,10.2448,9.8695,9.9626,1014000.0],["2022-10-31",9.8215,10.0812,9.6945,10.0642,1149300.0],["2022-11-01",10.2787,10.6625,10.2561,10.5835,994700.0],["2022-11-02",10.544,10.846,10.4085,10.4763,1049200.0],["2022-11-03",10.3408,10.6005,10.3069,10.4085,1714200.0],["2022-11-04",10.7811,10.973,10.544,10.8319,1100900.0],["2022-11-07",10.894,10.9956,10.6738,10.719,784300.0],["2022-11-08",10.7359,11.1762,10.6908,11.1028,704900.0],["2022-11-09",11.0859,11.2101,10.623,10.6682,604200.0],["2022-11-10",10.7754,10.8037,10.369,10.6005,947000.0],["2022-11-11",10.7867,10.9335,10.4876,10.6738,858200.0],["2022-11-14",10.7585,10.9956,10.6908,10.7754,629000.0],["2022-11-15",11.052,11.3851,10.7867,11.2722,1250000.0],["2022-11-16",11.2891,11.4725,11.1706,11.1706,1190700.0],["2022-11-17",10.973,11.5995,10.9561,11.4415,1522800.0],["2022-11-18",11.2157,11.4697,11.1141,11.3907,940700.0],["2022-11-21",11.5772,11.7299,11.1815,11.4868,1350900.0],["2022-11-22",11.5603,11.5829,11.2494,11.2833,945500.0],["2022-11-23",11.2494,11.5377,11.0176,11.108,840300.0],["2022-11-25",10.6275,11.043,10.441,10.995,971600.0],["2022-11-28",10.6049,10.6784,10.294,10.2997,1964900.0],["2022-11-29",10.4127,10.6389,10.2771,10.3336,1822600.0],["2022-11-30",10.7406,11.1307,10.6897,11.0233,2263900.0],["2022-12-01",10.8989,11.06,10.7858,10.9611,1184000.0],["2022-12-02",10.8989,11.5999,10.7971,11.5151,1504900.0],["2022-12-05",11.7073,11.8712,11.0854,11.0911,3263100.0],["2022-12-06",11.0402,11.1137,10.4353,10.4862,1765200.0],["2022-12-07",10.4184,10.458,9.7089,9.887,2141400.0],["2022-12-08",10.0396,10.4749,9.9718,10.2149,8184200.0],["2022-12-09",10.0792,10.2375,9.887,10.0736,2792200.0],["2022-12-12",10.7067,11.3596,10.6897,11.255,3789000.0],["2022-12-13",11.125,11.1985,10.8424,10.9441,3532300.0],["2022-12-14",10.9045,10.978,10.4297,10.6049,3018300.0],["2022-12-15",10.5654,10.7858,10.4212,10.5258,3542200.0],["2022-12-16",10.3732,10.4862,10.2318,10.3449,2315900.0],["2022-12-19",10.3166,10.3392,9.8587,9.9662,1527800.0],["2022-12-20",9.9662,10.2827,9.9492,10.164,2183000.0],["2022-12-21",10.1923,10.2375,9.9209,9.9322,934800.0],["2022-12-22",9.8474,9.9548,9.5422,9.6779,954700.0],["2022-12-23",9.6892,9.757,9.4743,9.7457,1702900.0],["2022-12-27",9.7174,9.8706,9.6665,9.8531,715200.0],["2022-12-28",9.7287,9.7287,9.35,9.3782,1264600.0],["2022-12-29",9.48,9.61,9.333,9.4857,2368900.0],["2022-12-30",9.4291,9.6552,9.4009,9.6326,2844600.0],["2023-01-03",9.5535,9.5535,9.1126,9.1239,2576900.0],["2023-01-04",8.8469,8.9882,8.4229,8.5246,3058100.0],["2023-01-05",8.6999,8.8638,8.6321,8.8299,1923800.0],["2023-01-06",9.0673,9.0956,8.8412,8.8469,2261200.0],["2023-01-09",9.0278,9.22,8.9486,9.0108,2808000.0],["2023-01-10",7.4223,7.9028,7.3149,7.6315,19092500.0],["2023-01-11",7.948,8.0244,7.476,7.5241,10709700.0],["2023-01-12",7.7841,8.2137,7.6824,8.1911,7616500.0],["2023-01-13",8.2477,8.5473,8.16,8.4851,3685600.0],["2023-01-17",8.7055,8.8016,8.6038,8.6321,2998800.0],["2023-01-18",8.7508,8.8525,8.666,8.7395,5454500.0],["2023-01-19",8.649,8.8243,8.649,8.8073,3139200.0],["2023-01-20",8.8751,8.9797,8.7536,8.9486,1397300.0],["2023-01-23",8.9204,9.0306,8.8864,9.0221,3234600.0],["2023-01-24",8.9204,8.9712,8.9147,8.9317,2388100.0],["2023-01-25",8.7508,8.8751,8.6942,8.8469,2807700.0],["2023-01-26",8.926,8.9345,8.6434,8.649,1742300.0],["2023-01-27",8.6773,8.9204,8.6547,8.8977,2401800.0],["2023-01-30",8.8299,8.9712,8.8299,8.8977,1941900.0],["2023-01-31",8.8299,8.9599,8.779,8.8977,1570400.0],["2023-02-01",8.9882,9.1295,8.8893,9.0221,1802600.0],["2023-02-02",9.2313,9.2821,8.9825,9.1465,1805100.0],["2023-02-03",9.0843,9.3076,9.0532,9.0673,1389800.0],["2023-02-06",9.0221,9.5648,9.0221,9.497,2194600.0],["2023-02-07",9.3726,9.4291,8.9854,9.1747,4660800.0],["2023-02-08",9.0899,9.3048,9.0786,9.22,1771600.0],["2023-02-09",9.3896,9.6383,9.1747,9.2482,2934700.0],["2023-02-10",9.1747,9.1917,8.813,8.9769,1768500.0],["2023-02-13",9.1126,9.5665,9.0673,9.5252,2097800.0],["2023-02-14",9.4009,9.7513,9.35,9.4348,2038600.0],["2023-02-15",9.3556,9.5054,9.2539,9.4857,1109700.0],["2023-02-16",9.4687,9.5196,9.3274,9.4461,1338600.0],["2023-02-17",9.4517,9.4517,9.2115,9.3048,914900.0],["2023-02-21",9.3161,9.5115,9.2085,9.3727,1701500.0],["2023-02-22",9.3161,9.4492,9.1122,9.2821,1074500.0],["2023-02-23",9.4124,10.0466,9.4124,9.99,2850100.0],["2023-02-24",9.9334,10.562,9.8881,10.4091,3173400.0],["2023-02-27",10.3468,10.494,10.2902,10.4601,1587400.0],["2023-02-28",10.6016,10.7008,10.2511,10.3128,1970500.0],["2023-03-01",10.4091,10.6611,10.2873,10.6243,1516300.0],["2023-03-02",10.6186,10.647,10.4289,10.5167,1232800.0],["2023-03-03",10.3581,10.8622,10.3581,10.7715,977800.0],["2023-03-06",10.5054,10.5507,10.3581,10.4771,1078600.0],["2023-03-07",10.3978,10.4657,10.1939,10.4431,1150300.0],["2023-03-08",10.5167,10.6583,10.3978,10.6016,1129900.0],["2023-03-09",10.6753,10.7546,10.3072,10.3411,1629600.0],["2023-03-10",10.3525,10.5535,10.225,10.3355,1452500.0],["2023-03-13",9.9051,10.1401,9.7918,9.8824,2471200.0],["2023-03-14",10.0127,10.2477,9.9051,10.1033,1523100.0],["2023-03-15",9.435,9.5879,9.2651,9.4577,1894800.0],["2023-03-16",9.3161,9.4633,9.1207,9.2764,1484500.0],["2023-03-17",9.5823,9.6134,9.2028,9.2991,1254900.0],["2023-03-20",9.3727,9.6191,9.3557,9.4747,939400.0],["2023-03-21",9.973,10.1967,9.8937,10.0636,1347600.0],["2023-03-22",10.041,10.1656,9.7918,9.9504,1473900.0],["2023-03-23",10.0183,10.6696,9.9107,9.9957,2940700.0],["2023-03-24",9.6729,9.7012,9.4407,9.5823,1718900.0],["2023-03-27",9.6842,9.8598,9.5709,9.8428,1300000.0],["2023-03-28",9.7068,9.8541,9.6785,9.7691,950300.0],["2023-03-29",9.5879,9.6502,9.4463,9.5086,1430400.0],["2023-03-30",9.5483,9.5483,9.2821,9.4577,1016100.0],["2023-03-31",9.3897,9.5369,9.3614,9.5086,1045700.0],["2023-04-03",9.435,9.5256,8.9763,9.1235,3745300.0],["2023-04-04",9.1405,9.2764,9.0896,9.2255,2628500.0],["2023-04-05",9.2651,9.6332,9.1377,9.5426,1873800.0],["2023-04-06",9.5766,9.6162,9.2934,9.3048,807400.0],["2023-04-10",9.3444,9.6191,9.3161,9.4973,674600.0],["2023-04-11",9.452,9.7238,9.3954,9.6332,761500.0],["2023-04-12",9.6276,9.7131,9.5653,9.6502,577500.0],["2023-04-13",9.7465,9.956,9.7408,9.8598,746100.0],["2023-04-14",9.973,10.0297,9.8541,10.0183,536000.0],["2023-04-17",10.1089,10.3298,10.058,10.2958,984100.0],["2023-04-18",10.2845,10.4261,10.1911,10.3581,1062700.0],["2023-04-19",10.1769,10.1769,9.8428,10.007,910500.0],["2023-04-20",9.8201,9.8881,9.5879,9.6446,758800.0],["2023-04-21",9.486,9.537,9.3795,9.52,1000400.0],["2023-04-24",9.5992,10.2222,9.5709,10.0976,1349300.0],["2023-04-25",9.9617,9.9843,9.7295,9.7748,901500.0],["2023-04-26",9.7861,9.7861,9.4577,9.4803,1054600.0],["2023-04-27",9.503,9.7352,9.4407,9.6389,894600.0],["2023-04-28",9.5143,9.8031,9.469,9.7408,624800.0],["2023-05-01",9.7295,9.7606,9.5539,9.5936,590800.0],["2023-05-02",9.503,9.503,9.0669,9.2311,1437100.0],["2023-05-03",9.1349,9.1349,8.897,8.9536,1037400.0],["2023-05-04",8.7328,8.931,8.6648,8.8007,1131800.0],["2023-05-05",8.846,9.0952,8.846,8.9706,1096500.0],["2023-05-08",8.8857,8.897,8.7158,8.8234,784000.0],["2023-05-09",8.6422,8.846,8.5855,8.7951,822800.0],["2023-05-10",8.8517,8.9451,8.7044,8.9027,896900.0],["2023-05-11",9.0273,9.5086,8.9706,9.3501,1574100.0],["2023-05-12",9.4747,9.5653,9.183,9.1858,1309100.0],["2023-05-15",9.2764,9.3104,8.9989,9.1518,1156200.0],["2023-05-16",9.1292,9.5369,9.1009,9.4237,1820200.0],["2023-05-17",9.3784,9.435,9.2283,9.2764,1046900.0],["2023-05-18",9.1632,9.2028,8.9338,9.1575,1188800.0],["2023-05-19",9.3387,9.6729,9.3104,9.4973,1018400.0],["2023-05-22",9.435,9.5256,9.3104,9.3501,1018800.0],["2023-05-23",9.2764,9.3076,9.0697,9.0839,906400.0],["2023-05-24",8.9819,9.1405,8.9197,9.0612,1113200.0],["2023-05-25",9.0329,9.0839,8.8121,8.829,1358100.0],["2023-05-26",8.9876,9.0442,8.829,8.9763,997200.0],["2023-05-30",9.0046,9.0386,8.7837,9.0329,2167700.0],["2023-05-31",8.6648,9.1235,8.5799,8.7441,6583600.0],["2023-06-01",9.0978,9.3051,9.0185,9.2441,2869000.0],["2023-06-02",9.5368,9.9088,9.5368,9.7319,2701500.0],["2023-06-05",9.427,9.5124,9.302,9.3843,1961900.0],["2023-06-06",9.1953,9.7746,9.1648,9.7502,3313100.0],["2023-06-07",9.7014,9.985,9.5246,9.9392,2711800.0],["2023-06-08",9.9647,10.4235,9.9169,10.2196,3308600.0],["2023-06-09",10.4107,10.5063,10.2419,10.3916,1914600.0],["2023-06-12",10.4935,10.7548,10.124,10.175,3858700.0],["2023-06-13",10.347,10.5827,9.8946,10.0922,3777800.0],["2023-06-14",10.2897,10.5031,10.2578,10.3151,2199400.0],["2023-06-15",10.4681,10.5891,10.3661,10.4744,1670100.0],["2023-06-16",10.4107,10.484,10.3215,10.4617,1623400.0],["2023-06-20",10.3661,10.3661,9.9743,10.2387,1403900.0],["2023-06-21",10.3406,10.4617,10.2642,10.296,1026900.0],["2023-06-22",10.1941,10.347,10.0762,10.347,1119700.0],["2023-06-23",10.003,10.0953,9.8883,9.9329,951300.0],["2023-06-26",9.8755,9.8819,9.6143,9.6143,586200.0],["2023-06-27",9.5952,9.7003,9.5378,9.5378,1033700.0],["2023-06-28",9.4932,9.5442,9.3722,9.4104,785700.0],["2023-06-29",9.4359,9.7035,9.4295,9.5378,1982500.0],["2023-06-30",9.7608,9.8086,9.6557,9.6971,1061200.0],["2023-07-03",9.85,10.0221,9.7736,9.78,477300.0],["2023-07-05",9.7162,9.9074,9.592,9.7927,1017700.0],["2023-07-06",9.6143,9.729,9.4518,9.4805,1377800.0],["2023-07-07",9.4996,9.6812,9.4741,9.6207,972200.0],["2023-07-10",9.6716,9.8086,9.5888,9.7099,1005000.0],["2023-07-11",9.7863,9.9711,9.7577,9.9392,806100.0],["2023-07-12",10.1431,10.2005,9.952,9.9966,879600.0],["2023-07-13",10.1431,10.1813,10.0539,10.0667,818700.0],["2023-07-14",9.9838,9.9838,9.6844,9.6844,655800.0],["2023-07-17",9.6462,9.7449,9.6079,9.6716,556500.0],["2023-07-18",9.6525,9.7162,9.5697,9.5824,557300.0],["2023-07-19",9.6207,9.678,9.4869,9.5442,1105900.0],["2023-07-20",9.5251,9.5856,9.4455,9.5633,668100.0],["2023-07-21",9.5888,9.5888,9.3913,9.4232,693100.0],["2023-07-24",9.4486,9.6908,9.4365,9.6844,637900.0],["2023-07-25",9.7099,10.124,9.7035,10.0157,1034400.0],["2023-07-26",9.8755,9.9743,9.7863,9.8819,637500.0],["2023-07-27",9.8819,9.9838,9.7863,9.7991,1375100.0],["2023-07-28",9.9074,10.0813,9.8755,10.0539,809300.0],["2023-07-31",10.4235,10.6273,10.347,10.519,944800.0],["2023-08-01",10.4744,10.4872,10.3215,10.3534,614900.0],["2023-08-02",10.296,10.3916,10.1367,10.347,746700.0],["2023-08-03",10.6019,11.1052,10.6019,10.793,1697900.0],["2023-08-04",11.1498,11.1562,10.8503,10.8758,1458300.0],["2023-08-07",10.9905,10.9905,10.7293,10.7611,803700.0],["2023-08-08",10.844,11.1243,10.7675,10.9586,1604300.0],["2023-08-09",11.137,11.2836,11.0542,11.1116,950100.0],["2023-08-10",11.239,11.36,11.0351,11.0861,1003300.0],["2023-08-11",11.2454,11.3409,11.2008,11.2135,919400.0],["2023-08-14",11.2836,11.3154,11.1243,11.2326,796400.0],["2023-08-15",11.411,11.4142,11.1562,11.1816,983500.0],["2023-08-16",11.5767,11.7041,11.3154,11.3282,2172000.0],["2023-08-17",11.5512,11.6882,11.4174,11.5703,1424900.0],["2023-08-18",11.3473,11.7901,11.3282,11.7487,1223000.0],["2023-08-21",11.7551,11.7742,11.4938,11.7041,742500.0],["2023-08-22",11.6659,11.7328,11.5703,11.5703,825400.0],["2023-08-23",11.4556,11.583,11.29,11.4556,1228400.0],["2023-08-24",11.5512,11.7168,11.3728,11.3855,830800.0],["2023-08-25",11.5066,11.5639,11.3314,11.4811,896000.0],["2023-08-28",11.5894,11.6595,11.3505,11.411,673600.0],["2023-08-29",11.4046,11.5353,11.2836,11.5193,762000.0],["2023-08-30",11.4556,11.4556,11.2358,11.3792,1612300.0],["2023-08-31",11.2454,11.2517,10.8631,10.9714,1864000.0],["2023-09-01",10.9778,10.9778,10.7197,10.9013,1150600.0],["2023-09-05",10.6911,10.6911,10.3789,10.4171,1625500.0],["2023-09-06",10.4841,10.6047,10.3635,10.4305,919700.0],["2023-09-07",10.3166,10.3568,10.1799,10.2697,960800.0],["2023-09-08",10.2362,10.4439,10.2094,10.4372,839000.0],["2023-09-11",10.4439,10.464,10.1357,10.2228,1163200.0],["2023-09-12",10.1893,10.4372,10.1826,10.3568,783900.0],["2023-09-13",10.3367,10.3769,10.0687,10.1558,653700.0],["2023-09-14",10.3568,10.6181,10.3233,10.3769,1090800.0],["2023-09-15",10.3434,10.5946,10.3233,10.5042,1123200.0],["2023-09-18",10.5578,11.0334,10.5243,10.9262,1370600.0],["2023-09-19",11.1674,11.2478,10.8492,10.8525,730600.0],["2023-09-20",10.9798,11.3181,10.9664,11.1004,969300.0],["2023-09-21",11.2143,11.5961,11.0133,11.5224,3475100.0],["2023-09-22",11.844,11.9847,11.5291,11.5291,2681000.0],["2023-09-25",11.3885,11.6397,11.288,11.5827,1615300.0],["2023-09-26",11.5827,11.7837,11.4822,11.6765,2176800.0],["2023-09-27",11.7435,11.921,11.5224,11.6966,1022200.0],["2023-09-28",11.509,11.7335,11.3952,11.71,824200.0],["2023-09-29",11.4822,11.4822,10.5042,11.0066,5204900.0],["2023-10-02",10.6382,10.7862,10.3367,10.3434,2802200.0],["2023-10-03",10.2362,10.3568,9.9984,10.1558,2002100.0],["2023-10-04",9.9816,9.9816,9.6802,9.8946,1689700.0],["2023-10-05",11.4889,11.8574,11.3081,11.5827,11492400.0],["2023-10-06",11.5291,11.6363,11.4755,11.5559,4429600.0],["2023-10-09",11.8038,11.8942,11.8038,11.8507,7825500.0],["2023-10-10",11.8373,11.8942,11.8239,11.8909,4156800.0],["2023-10-11",11.8641,12.0249,11.8373,11.9847,3654500.0],["2023-10-12",11.9445,11.9914,11.9177,11.9579,2368300.0],["2023-10-13",11.8909,11.9947,11.8909,11.9445,4425200.0],["2023-10-16",11.911,11.9512,11.8976,11.9311,4557900.0],["2023-10-17",11.9378,12.0048,11.9043,11.9378,933400.0],["2023-10-18",11.9244,11.9981,11.8842,11.9981,2653300.0],["2023-10-19",11.9445,11.978,11.9043,11.9177,1162400.0],["2023-10-20",11.9445,11.9914,11.9143,11.9244,1617000.0],["2023-10-23",11.9244,11.9679,11.911,11.9244,1822800.0],["2023-10-24",11.9311,11.9914,11.9244,11.9512,1301100.0],["2023-10-25",11.9378,11.9981,11.9378,11.9713,1210300.0],["2023-10-26",11.9512,11.978,11.9311,11.9646,1478100.0],["2023-10-27",11.9847,11.9847,11.9411,11.9713,1336800.0],["2023-10-30",12.0182,12.0182,11.9378,11.9512,1395600.0],["2023-10-31",11.9311,11.978,11.9311,11.9445,1383200.0],["2023-11-01",11.9512,12.0718,11.9445,12.0249,1932700.0],["2023-11-02",12.0383,12.1287,11.978,12.112,2253800.0],["2023-11-03",12.0584,12.1522,12.0584,12.1455,2395400.0],["2023-11-06",12.0986,12.0986,11.9746,12.0249,1476000.0],["2023-11-07",11.9847,12.0986,11.911,12.0316,2011100.0],["2023-11-08",12.0517,12.0718,12.0148,12.0383,2093900.0],["2023-11-09",12.0182,12.0852,12.0182,12.0517,2051100.0],["2023-11-10",12.0182,12.0785,12.0182,12.0651,1518600.0],["2023-11-13",12.0383,12.0751,12.0316,12.045,1218600.0],["2023-11-14",12.0718,12.1053,12.0215,12.0785,2504200.0],["2023-11-15",12.112,12.1388,12.0584,12.0584,2431800.0],["2023-11-16",12.0517,12.0852,12.045,12.0651,2057600.0],["2023-11-17",12.0584,12.1187,12.0584,12.0785,1138400.0],["2023-11-20",12.0785,12.0986,12.0584,12.0785,1043600.0],["2023-11-21",12.0718,12.1086,12.0718,12.0919,1981200.0],["2023-11-22",12.0919,12.1187,12.0919,12.1053,1838300.0],["2023-11-24",12.1589,12.1923,12.1522,12.1656,708400.0],["2023-11-27",12.1455,12.1722,12.1053,12.1455,1947400.0],["2023-11-28",12.1656,12.1723,12.1455,12.1522,923100.0],["2023-11-29",12.0919,12.0919,12.0249,12.0249,3082500.0],["2023-11-30",12.0316,12.0584,12.0249,12.0517,1805800.0],["2023-12-01",12.0383,12.0718,12.0383,12.0584,1388000.0],["2023-12-04",12.0584,12.0718,12.0249,12.0383,2000300.0],["2023-12-05",12.0249,12.0584,12.0215,12.0517,1120700.0],["2023-12-06",12.0383,12.045,12.0182,12.0249,2846200.0],["2023-12-07",12.0383,12.0423,12.0182,12.0316,1583200.0],["2023-12-08",12.045,12.045,11.988,12.0182,1735900.0],["2023-12-11",12.0316,12.0316,11.9981,12.0182,1873600.0],["2023-12-12",12.0735,12.122,12.0735,12.1081,1330900.0],["2023-12-13",12.1081,12.1427,12.1012,12.1427,1148600.0],["2023-12-14",12.1427,12.1552,12.122,12.1427,1834800.0],["2023-12-15",12.115,12.1773,12.115,12.1358,1773300.0],["2023-12-18",12.1566,12.2603,12.1496,12.1704,2537000.0],["2023-12-19",12.1635,12.205,12.1635,12.205,2091000.0],["2023-12-20",12.1842,12.2257,12.1738,12.1842,1619000.0],["2023-12-21",12.1842,12.2603,12.1704,12.2603,1037100.0],["2023-12-22",12.2603,12.3005,12.2396,12.2603,685200.0],["2023-12-26",12.1635,12.2465,12.1427,12.1773,2013500.0],["2023-12-27",12.1981,12.205,12.1566,12.1704,926400.0],["2023-12-28",12.1842,12.2465,12.1842,12.1911,1169200.0],["2023-12-29",12.1911,12.2119,12.1704,12.1704,1148200.0],["2024-01-02",12.1704,12.2084,12.1565,12.1635,1034000.0],["2024-01-03",12.1911,12.2119,12.1704,12.1842,1178700.0],["2024-01-04",12.1911,12.1981,12.1531,12.1704,1327100.0],["2024-01-05",12.1635,12.1981,12.1565,12.1773,1158800.0],["2024-01-08",12.1911,12.2119,12.1635,12.1842,1016600.0],["2024-01-09",12.1981,12.2119,12.1579,12.205,1097000.0],["2024-01-10",12.1981,12.205,12.1773,12.1981,1270700.0],["2024-01-11",12.1773,12.1981,12.1704,12.1773,1356700.0],["2024-01-12",12.1981,12.2119,12.1358,12.1496,2336200.0],["2024-01-16",12.1911,12.1911,12.1427,12.1496,1073400.0],["2024-01-17",12.1635,12.1981,12.1496,12.1842,1307100.0],["2024-01-18",12.1911,12.1911,12.1704,12.1842,749500.0],["2024-01-19",12.1981,12.1981,12.1704,12.1773,1105500.0],["2024-01-22",12.1911,12.1981,12.1773,12.1773,1176900.0],["2024-01-23",12.1981,12.205,12.1773,12.1842,966100.0],["2024-01-24",12.2119,12.2673,12.1911,12.1911,1260800.0],["2024-01-25",12.2119,12.2154,12.1842,12.205,1933900.0],["2024-01-26",12.205,12.2396,12.1981,12.2327,933900.0],["2024-01-29",12.2257,12.2396,12.1981,12.2257,550800.0],["2024-01-30",12.2257,12.2396,12.2119,12.2396,598000.0],["2024-01-31",12.2188,12.2396,12.2084,12.2119,1061700.0],["2024-02-01",12.2742,12.3018,12.2361,12.2673,2393200.0],["2024-02-02",12.2673,12.2673,12.2534,12.2603,1008500.0],["2024-02-05",12.2673,12.2673,12.2465,12.2534,1292500.0],["2024-02-06",12.2534,12.2811,12.2465,12.2811,2098800.0],["2024-02-07",12.2742,12.3226,12.2603,12.3157,2237500.0],["2024-02-08",12.2811,12.3088,12.2811,12.3018,2325600.0],["2024-02-09",12.3088,12.3226,12.288,12.3226,1205300.0],["2024-02-12",12.3088,12.3434,12.2949,12.3295,2550500.0],["2024-02-13",12.3157,12.3364,12.2811,12.3295,1813400.0],["2024-02-14",12.3226,12.3295,12.2603,12.288,2475100.0],["2024-02-15",12.2742,12.3157,12.2673,12.2949,992600.0],["2024-02-16",12.2811,12.2949,12.2742,12.2742,728300.0],["2024-02-20",12.2742,12.3503,12.2603,12.3018,4140500.0],["2024-02-21",12.3226,12.3226,12.2811,12.288,953000.0],["2024-02-22",12.2811,12.2949,12.2673,12.2811,1363800.0],["2024-02-23",12.2811,12.288,12.2673,12.2811,705300.0],["2024-02-26",12.2811,12.288,12.2742,12.2811,877000.0],["2024-02-27",12.2603,12.2742,12.2257,12.2465,1870700.0],["2024-02-28",12.2534,12.2742,12.2465,12.2673,3658300.0],["2024-02-29",12.2465,12.2638,12.2465,12.2534,1178400.0],["2024-03-01",12.2534,12.2776,12.205,12.205,1060400.0],["2024-03-04",12.2465,12.2707,12.2327,12.2673,3211400.0],["2024-03-05",12.2603,12.2949,12.2603,12.2742,1870600.0],["2024-03-06",12.2603,12.3157,12.2603,12.3088,1737600.0],["2024-03-07",12.3018,12.3295,12.288,12.2949,3950300.0],["2024-03-08",12.2949,12.3226,12.2949,12.3157,1909800.0],["2024-03-11",12.3157,12.3226,12.3018,12.3088,503300.0],["2024-03-12",12.2949,12.3157,12.2949,12.3088,444900.0],["2024-03-13",12.3157,12.3364,12.2188,12.2811,2995300.0],["2024-03-14",12.2811,12.3572,12.2673,12.3503,786200.0],["2024-03-15",12.2327,12.3157,11.3332,11.3609,3096100.0],["2024-03-18",11.2571,11.3297,10.6759,10.7105,1601200.0],["2024-03-19",10.5514,10.9873,10.5514,10.6551,1384000.0],["2024-03-20",10.0048,10.2677,9.7557,10.1639,3788800.0],["2024-03-21",10.3369,11.098,10.2469,11.091,5005200.0],["2024-03-22",11.1395,11.2778,11.0495,11.0564,1571000.0],["2024-03-25",11.0772,11.2986,11.0218,11.2294,845300.0],["2024-03-26",11.2433,11.3609,11.1914,11.354,410600.0],["2024-03-27",11.264,11.3816,11.2571,11.3816,407500.0],["2024-03-28",11.4162,11.5477,11.3885,11.5062,267600.0],["2024-04-01",11.5338,11.5525,11.4716,11.4923,385800.0],["2024-04-02",11.5615,11.5754,11.4889,11.4923,197400.0],["2024-04-03",11.5684,11.6722,11.5235,11.6722,315300.0],["2024-04-04",11.7068,11.7691,11.603,11.603,531300.0],["2024-04-05",11.6238,11.8244,11.6238,11.7483,616300.0],["2024-04-08",11.7553,11.7968,11.4508,11.4785,574400.0],["2024-04-09",11.4993,11.7414,11.354,11.4923,804200.0],["2024-04-10",11.437,11.4577,11.264,11.354,464100.0],["2024-04-11",11.4024,11.5754,11.3505,11.4716,363600.0],["2024-04-12",11.4577,11.5269,11.2225,11.264,514900.0],["2024-04-15",11.2778,11.354,11.1948,11.1948,421000.0],["2024-04-16",11.264,11.4024,11.1464,11.3885,301900.0],["2024-04-17",11.4024,11.5062,11.3885,11.4162,219200.0],["2024-04-18",11.3401,11.3816,11.2433,11.3263,262600.0],["2024-04-19",11.1741,11.354,11.1478,11.3124,247800.0],["2024-04-22",11.2778,11.354,11.2156,11.2709,173200.0],["2024-04-23",11.3055,11.5062,11.2571,11.4577,120300.0],["2024-04-24",11.4716,11.5269,11.347,11.3609,118700.0],["2024-04-25",11.3816,11.4785,11.3124,11.3609,206200.0],["2024-04-26",11.61,11.7553,11.52,11.6584,359500.0],["2024-04-29",11.6584,11.684,11.5546,11.5892,181400.0],["2024-04-30",11.5892,11.6584,11.4716,11.5477,119700.0],["2024-05-01",11.5754,11.5961,11.4231,11.5269,170000.0],["2024-05-02",11.5754,11.7345,11.5338,11.7276,190600.0],["2024-05-03",11.7483,11.8314,11.6653,11.7622,144600.0],["2024-05-06",11.7622,11.7968,11.6722,11.6999,198200.0],["2024-05-07",11.8521,12.0666,11.8244,12.0113,361000.0],["2024-05-08",12.4541,12.9107,12.3088,12.8692,443000.0],["2024-05-09",12.8484,13.357,12.8484,13.3466,469800.0],["2024-05-10",13.395,13.6372,13.3812,13.4919,473700.0],["2024-05-13",13.4642,13.6995,13.4642,13.6026,361500.0],["2024-05-14",13.6095,13.9693,13.6026,13.9555,399700.0],["2024-05-15",14.0108,14.1423,13.9001,14.0316,291000.0],["2024-05-16",14.1423,14.39,14.1319,14.3498,394600.0],["2024-05-17",14.3844,14.4329,14.1561,14.3222,310000.0],["2024-05-20",14.5297,14.7027,14.4606,14.5574,419100.0],["2024-05-21",14.6889,14.7096,14.4744,14.5851,753200.0],["2024-05-22",14.5674,14.5851,14.1831,14.2052,1333000.0],["2024-05-23",14.2317,14.4084,14.0506,14.1346,284400.0],["2024-05-24",14.1346,14.3863,14.1346,14.3024,291900.0],["2024-05-28",14.4437,14.5321,14.0285,14.0992,343200.0],["2024-05-29",14.0462,14.1081,13.949,14.0815,161300.0],["2024-05-30",14.1522,14.4879,14.1522,14.4526,200900.0],["2024-05-31",14.5939,15.0091,14.4967,14.9385,281100.0],["2024-06-03",14.912,15.283,14.9031,15.0268,380400.0],["2024-06-04",15.0268,15.0268,14.5586,14.5763,1022700.0],["2024-06-05",14.5321,14.8501,14.4526,14.8413,363100.0],["2024-06-06",14.7088,14.7088,14.2317,14.2847,221800.0],["2024-06-07",14.3289,14.4084,14.1699,14.3377,146800.0],["2024-06-10",14.3289,14.4172,14.1699,14.3642,94200.0],["2024-06-11",14.1434,14.1699,13.7812,13.8519,227200.0],["2024-06-12",13.949,14.055,13.7635,14.0285,107500.0],["2024-06-13",13.9755,13.9755,13.631,13.8254,158200.0],["2024-06-14",13.6222,13.6708,13.2909,13.3306,316900.0],["2024-06-17",13.5338,13.8121,13.4808,13.7989,122600.0],["2024-06-18",13.6575,13.8607,13.5515,13.8607,129200.0],["2024-06-20",13.631,14.1964,13.5957,13.9755,230700.0],["2024-06-21",14.0462,14.2671,13.7282,14.0904,131500.0],["2024-06-24",14.2141,14.5321,14.2141,14.4702,122500.0],["2024-06-25",14.5409,14.6204,14.3112,14.6116,108400.0],["2024-06-26",14.5763,14.6999,14.3642,14.6381,171000.0],["2024-06-27",14.6469,14.7353,14.4437,14.6999,110000.0],["2024-06-28",14.6558,14.6911,14.4879,14.6116,123600.0],["2024-07-01",14.9208,14.9296,14.6204,14.7883,174500.0],["2024-07-02",14.8413,14.9031,14.6204,14.8413,148800.0],["2024-07-03",14.9385,15.0003,14.8324,14.8589,99900.0],["2024-07-05",14.8678,15.4155,14.8678,15.4067,298500.0],["2024-07-08",15.4067,15.4067,15.071,15.1328,376400.0],["2024-07-09",16.2881,16.2976,16.0514,16.0987,336300.0],["2024-07-10",15.2086,15.7957,15.0476,15.5968,237200.0],["2024-07-11",15.6252,15.6252,15.218,15.4453,124500.0],["2024-07-12",15.6347,15.6347,15.3601,15.4453,157300.0],["2024-07-15",15.5874,15.5874,15.0741,15.2464,132000.0],["2024-07-16",14.9908,15.2938,14.7966,15.2938,147700.0],["2024-07-17",15.3033,15.4642,15.2938,15.3127,153200.0],["2024-07-18",15.5116,15.5589,15.2606,15.3696,162200.0],["2024-07-19",15.5779,15.6252,15.4548,15.5968,107000.0],["2024-07-22",15.701,16.1745,15.701,16.0608,141800.0],["2024-07-23",16.0135,16.0893,15.5968,15.8525,183800.0],["2024-07-24",15.7673,15.9283,15.5116,15.6821,166500.0],["2024-07-25",15.8999,16.1271,15.6347,16.0135,157500.0],["2024-07-26",16.0608,16.1745,15.7199,15.9567,650700.0],["2024-07-29",15.9188,16.3071,15.9093,16.2976,376900.0],["2024-07-30",16.2976,16.8184,16.2976,16.6101,201100.0],["2024-07-31",16.7427,17.4529,16.7427,17.3961,309700.0],["2024-08-01",17.2256,17.2256,16.5249,16.809,301600.0],["2024-08-02",16.2976,16.5343,16.0419,16.4681,369400.0],["2024-08-05",15.4169,16.2502,15.2483,15.843,214600.0],["2024-08-06",15.8146,16.2124,15.6726,16.1366,90500.0],["2024-08-07",16.2029,16.2124,15.8904,16.0514,57100.0],["2024-08-08",16.3355,16.3734,15.9093,16.2124,143000.0],["2024-08-09",16.1271,16.2124,15.8809,16.0324,142800.0],["2024-08-12",15.9093,16.3639,15.9093,16.2218,170400.0],["2024-08-13",16.2408,16.2692,15.8999,16.023,192400.0],["2024-08-14",16.1177,16.1555,15.9472,16.1366,69700.0],["2024-08-15",16.1934,16.2502,16.0419,16.1366,128300.0],["2024-08-16",16.0798,16.1934,15.9377,16.0135,134600.0],["2024-08-19",15.8809,15.8809,15.6915,15.8146,136100.0],["2024-08-20",15.7483,15.843,15.6063,15.6442,92000.0],["2024-08-21",15.7957,15.8146,15.1517,15.3601,465900.0],["2024-08-22",15.4642,15.5779,15.057,15.1802,245400.0],["2024-08-23",15.379,15.5968,15.3317,15.4074,72600.0],["2024-08-26",15.3885,15.5874,15.379,15.5211,70800.0],["2024-08-27",15.6347,15.7105,15.4832,15.6536,79400.0],["2024-08-28",15.5779,15.5968,15.1896,15.2749,81700.0],["2024-08-29",15.2464,15.398,15.1517,15.398,71200.0],["2024-08-30",15.3695,15.7105,15.3411,15.6821,76700.0],["2024-09-03",15.4358,15.4358,14.754,14.8108,242300.0],["2024-09-04",14.754,14.9529,14.6688,14.6877,67000.0],["2024-09-05",14.6877,14.8961,14.6688,14.7256,78300.0],["2024-09-06",14.7445,14.773,14.2521,14.3847,146300.0],["2024-09-09",14.3373,14.4226,14.129,14.1669,89100.0],["2024-09-10",14.2048,14.2521,13.807,13.9491,87900.0],["2024-09-11",14.0817,14.3373,13.9491,14.2805,89600.0],["2024-09-12",14.1479,14.612,14.1479,14.432,75300.0],["2024-09-13",14.5267,14.8487,14.5267,14.773,56100.0],["2024-09-16",14.8582,14.9245,14.6972,14.915,66200.0],["2024-09-17",15.0476,15.2654,14.9529,15.2464,56800.0],["2024-09-18",15.2464,15.4358,15.1139,15.1139,69200.0],["2024-09-19",15.2843,15.4169,15.2464,15.398,62300.0],["2024-09-20",15.1517,15.165,14.8108,14.8961,120800.0],["2024-09-23",14.8203,15.0665,14.8108,15.0192,89700.0],["2024-09-24",15.0192,15.3127,14.9718,15.2749,73500.0],["2024-09-25",15.2938,15.2938,14.9623,15.076,52400.0],["2024-09-26",15.2275,15.5779,15.2275,15.4453,76100.0],["2024-09-27",15.5495,15.6347,15.4927,15.5779,48400.0],["2024-09-30",15.4832,15.7483,15.398,15.7389,107500.0],["2024-10-01",15.6252,15.9936,15.4832,15.8809,138200.0],["2024-10-02",16.0987,16.4207,16.0987,16.4018,124100.0],["2024-10-03",16.2597,16.5912,16.2171,16.5533,77900.0],["2024-10-04",16.5059,16.5533,16.3355,16.3355,84600.0],["2024-10-07",16.3828,16.6669,16.3828,16.648,64100.0],["2024-10-08",16.5533,16.5533,16.2881,16.4207,77300.0],["2024-10-09",16.0987,16.1271,15.5116,15.6158,101800.0],["2024-10-10",15.7389,15.7957,15.6631,15.701,68200.0],["2024-10-11",15.7199,15.9027,15.7199,15.8146,37800.0],["2024-10-14",15.6915,15.6915,15.3696,15.4074,50400.0],["2024-10-15",15.2938,15.2938,15.057,15.0855,46000.0],["2024-10-16",15.0665,15.4927,15.0665,15.4453,57600.0],["2024-10-17",15.3601,15.4074,15.2086,15.3127,56600.0],["2024-10-18",15.3601,15.5211,15.2749,15.4832,41800.0],["2024-10-21",15.4927,15.4927,15.3137,15.3506,48500.0],["2024-10-22",15.3696,15.3696,15.1991,15.1991,41500.0],["2024-10-23",15.1612,15.1612,14.8108,14.8108,50200.0],["2024-10-24",14.6972,14.6972,14.451,14.4794,108600.0],["2024-10-25",14.4036,14.5551,14.3942,14.4131,55800.0],["2024-10-28",14.2237,14.2426,14.0248,14.0532,79600.0],["2024-10-29",14.0438,14.111,13.4756,13.5513,132100.0],["2024-10-30",13.4756,13.5513,13.2767,13.3051,119200.0],["2024-10-31",13.3525,13.4093,13.1347,13.1725,66700.0],["2024-11-01",13.1631,13.2578,13.0494,13.0494,77400.0],["2024-11-04",13.0305,13.0305,12.6517,12.6612,96500.0],["2024-11-05",12.7085,12.9453,12.557,12.5854,84900.0],["2024-11-06",12.5191,12.6896,12.4519,12.6138,115800.0],["2024-11-07",12.5949,12.8979,12.3581,12.4623,97000.0],["2024-11-08",12.3108,12.4017,11.9983,12.1782,164500.0],["2024-11-11",12.1214,12.3866,11.9793,12.1403,119500.0],["2024-11-12",12.0362,12.1214,11.9699,12.074,183700.0],["2024-11-13",12.0835,12.4055,12.0362,12.396,159500.0],["2024-11-14",12.3108,12.5002,12.1687,12.1972,90100.0],["2024-11-15",12.1687,12.235,11.9793,11.9983,110900.0],["2024-11-18",11.9983,12.1593,11.9509,12.093,75800.0],["2024-11-19",11.9983,12.1214,11.9699,11.9793,75500.0],["2024-11-20",11.9699,11.9983,11.5295,11.6006,111700.0],["2024-11-21",11.5532,11.5532,11.1365,11.2123,157300.0],["2024-11-22",11.2028,11.3638,11.1081,11.1365,105400.0],["2024-11-25",11.3922,11.3922,10.8903,10.9093,137800.0],["2024-11-26",10.985,11.0096,10.3411,10.4642,202000.0],["2024-11-27",10.4263,10.5494,10.2104,10.4358,237700.0],["2024-11-29",10.7293,10.8165,10.4547,10.6252,95500.0],["2024-12-02",10.6062,10.6346,10.2464,10.3221,120300.0],["2024-12-03",10.5021,10.7577,10.5021,10.6915,148600.0],["2024-12-04",10.7293,10.7388,10.2464,10.4263,180400.0],["2024-12-05",10.4263,10.5305,10.0096,10.1043,163200.0],["2024-12-06",10.1611,10.2369,9.7634,9.8108,112500.0],["2024-12-09",9.9433,10.1327,9.7161,9.8013,88900.0],["2024-12-10",9.8013,9.877,9.6119,9.6876,108000.0],["2024-12-11",9.5361,9.5835,9.1384,9.2236,199900.0],["2024-12-12",9.2236,9.2284,8.7691,8.8259,151400.0],["2024-12-13",8.8732,8.9016,8.5891,8.6554,91200.0],["2024-12-16",8.6176,8.7217,8.1299,8.1725,188800.0],["2024-12-17",8.2672,8.8259,8.2293,8.8164,266600.0],["2024-12-18",8.8164,9.0759,8.7312,8.8259,157300.0],["2024-12-19",8.9206,8.967,8.6176,8.6744,80500.0],["2024-12-20",8.6554,9.0153,8.5323,8.9016,125000.0],["2024-12-23",8.9016,9.5361,8.8354,9.5361,155300.0],["2024-12-24",9.5645,9.7445,9.4036,9.6687,82100.0],["2024-12-26",9.6876,9.6876,9.3657,9.5267,69400.0],["2024-12-27",9.5929,9.6592,9.3969,9.4983,63900.0],["2024-12-30",9.432,9.6024,9.271,9.2804,142000.0],["2024-12-31",9.2804,9.5172,9.2804,9.4036,77300.0],["2025-01-02",9.6024,9.896,9.6024,9.8297,123100.0],["2025-01-03",9.9339,9.9339,9.5361,9.6214,62100.0],["2025-01-06",9.6498,9.9812,9.6498,9.8108,74300.0],["2025-01-07",9.9433,10.218,9.9433,10.1138,67500.0],["2025-01-08",10.038,10.0759,9.8486,9.9623,54200.0],["2025-01-10",10.2842,10.6346,10.2388,10.4736,103800.0],["2025-01-13",10.5115,10.8335,10.4358,10.7388,114000.0],["2025-01-14",10.7956,11.3534,10.7388,11.2218,166000.0],["2025-01-15",11.3638,11.3638,10.7388,11.0324,135400.0],["2025-01-16",10.9187,11.0702,10.5399,10.5683,66200.0],["2025-01-17",10.5683,10.7009,10.3884,10.521,81000.0],["2025-01-21",10.8051,10.8714,10.521,10.6441,89600.0],["2025-01-22",10.6441,10.7672,10.4642,10.5683,59000.0],["2025-01-23",10.5589,10.6252,10.3221,10.3979,60200.0],["2025-01-24",10.3695,10.6441,10.2274,10.6157,61600.0],["2025-01-27",10.4074,10.6725,10.057,10.0854,120200.0],["2025-01-28",10.1138,10.2615,9.9433,10.038,57700.0],["2025-01-29",10.038,10.2322,9.9623,10.1895,44500.0],["2025-01-30",10.2464,10.6157,10.2464,10.5873,57100.0],["2025-01-31",10.4452,10.5115,10.1706,10.218,59500.0],["2025-02-03",10.0664,10.3695,10.0664,10.2274,59000.0],["2025-02-04",10.1801,10.7577,10.1801,10.7483,97600.0],["2025-02-05",10.6536,10.6763,10.2369,10.2558,71400.0],["2025-02-06",10.5305,10.6062,10.1043,10.2274,76300.0],["2025-02-07",10.2842,10.4831,10.0002,10.1517,45300.0],["2025-02-10",10.0854,10.3316,10.0854,10.2653,65600.0],["2025-02-11",10.3221,10.4074,9.9907,10.1327,50800.0],["2025-02-12",10.1043,10.3363,10.0949,10.199,55900.0],["2025-02-13",10.199,10.27,9.896,9.9244,70900.0],["2025-02-14",10.1327,10.1327,9.413,9.432,159800.0],["2025-02-18",9.4698,9.6602,9.4414,9.5456,73700.0],["2025-02-19",9.5267,9.6119,9.2236,9.3089,106300.0],["2025-02-20",9.2804,9.6214,9.1952,9.5929,78000.0],["2025-02-21",9.6024,9.6592,9.4196,9.432,49300.0],["2025-02-24",9.413,9.413,9.2331,9.3278,47400.0],["2025-02-25",9.3278,9.4982,8.9963,8.9963,125500.0],["2025-02-26",9.1005,9.3183,8.9869,9.1005,44800.0],["2025-02-27",9.091,9.4036,8.7037,8.7596,100100.0],["2025-02-28",8.807,8.8543,8.3335,8.4376,182100.0],["2025-03-03",8.5607,8.8638,8.2861,8.3429,123600.0],["2025-03-04",8.324,8.5039,8.1346,8.2104,121700.0],["2025-03-05",8.3051,8.3808,8.021,8.2293,141600.0],["2025-03-06",8.4282,8.7123,8.306,8.6176,76900.0],["2025-03-07",8.5891,8.8619,8.5134,8.5702,141500.0],["2025-03-10",8.5702,8.7501,8.2293,8.3903,97300.0],["2025-03-11",8.4187,8.6081,8.1251,8.3335,93700.0],["2025-03-12",8.4376,8.5986,8.3524,8.3997,55800.0],["2025-03-13",8.4376,8.7407,8.4282,8.5607,73900.0],["2025-03-14",8.7217,8.7217,8.4641,8.627,55100.0],["2025-03-17",8.7217,9.2047,8.7217,9.0342,106100.0],["2025-03-18",8.9679,9.1573,8.8164,8.9206,64700.0],["2025-03-19",8.9869,9.3846,8.9869,9.3278,84000.0],["2025-03-20",9.1763,9.3657,8.9907,9.2331,41700.0],["2025-03-21",9.1289,9.1289,8.7672,8.8922,43300.0],["2025-03-24",8.9016,9.1384,8.8941,9.0248,65200.0],["2025-03-25",9.1289,9.4083,9.11,9.2236,61700.0],["2025-03-26",9.4509,9.6592,9.2804,9.3846,67100.0],["2025-03-27",9.2804,9.432,8.949,9.11,92000.0],["2025-03-28",9.0058,9.0248,8.6545,8.6744,65400.0],["2025-03-31",8.627,8.6838,8.3808,8.5986,54400.0],["2025-04-01",8.646,8.7587,8.5513,8.7123,32900.0],["2025-04-02",8.6838,8.7123,8.3335,8.646,62900.0],["2025-04-03",8.3808,8.4897,8.163,8.2293,80800.0],["2025-04-04",7.9263,7.9357,7.3893,7.6706,150700.0],["2025-04-07",7.3959,7.8789,7.2444,7.7842,118300.0],["2025-04-08",8.0967,8.2766,7.4338,7.4433,129100.0],["2025-04-09",7.3581,8.0494,7.2444,7.9168,80300.0],["2025-04-10",7.841,7.8552,7.5361,7.5853,60100.0],["2025-04-11",7.9452,8.2937,7.8647,8.2577,72600.0],["2025-04-14",8.6176,8.7312,8.3524,8.466,82000.0],["2025-04-15",8.466,8.5323,8.2577,8.2577,59000.0],["2025-04-16",8.2861,8.5229,8.2066,8.3145,54300.0],["2025-04-17",8.324,8.7312,8.2482,8.5891,56900.0],["2025-04-21",8.485,8.5039,8.2009,8.2388,85600.0],["2025-04-22",8.2388,8.466,8.1914,8.3997,92400.0],["2025-04-23",8.627,8.7501,8.2388,8.2861,620500.0],["2025-04-24",8.2956,8.4092,8.0825,8.3335,200100.0],["2025-04-25",8.324,8.7407,8.163,8.6554,244500.0],["2025-04-28",8.7975,8.8543,8.5797,8.6838,176000.0],["2025-04-29",8.6838,8.8581,8.6649,8.807,74700.0],["2025-04-30",8.8354,9.1952,8.8164,9.0058,157300.0],["2025-05-01",9.0248,9.1535,8.788,8.9301,72000.0],["2025-05-02",9.3278,9.3278,8.9869,9.2236,163600.0],["2025-05-05",9.252,9.3922,9.0532,9.0532,132800.0],["2025-05-06",9.091,9.2331,8.7596,8.8732,138200.0],["2025-05-07",8.7975,8.949,8.788,8.788,111100.0],["2025-05-08",8.7596,8.7596,8.485,8.7028,110800.0],["2025-05-09",8.7407,8.7407,8.4376,8.4566,84900.0],["2025-05-12",8.8164,8.8827,8.6554,8.7785,159900.0],["2025-05-13",8.7312,8.9679,8.6071,8.8354,195500.0],["2025-05-14",8.8732,9.0721,8.8638,8.9016,112000.0],["2025-05-15",8.807,9.0342,8.7123,8.9301,102000.0],["2025-05-16",8.9679,9.1857,8.8259,9.0058,157500.0],["2025-05-19",8.9111,9.091,8.8543,9.0153,87800.0],["2025-05-20",9.1005,9.1005,8.7407,8.7691,126400.0],["2025-05-21",8.7596,8.9301,8.4518,8.466,246800.0],["2025-05-22",8.5702,8.6081,8.2246,8.2482,114800.0],["2025-05-23",8.2482,8.4376,8.1914,8.3808,104200.0],["2025-05-27",8.5513,8.6611,8.3836,8.5418,147800.0],["2025-05-28",8.6838,8.6838,8.4282,8.4376,89200.0],["2025-05-29",8.4376,8.8448,8.4376,8.6933,131300.0],["2025-05-30",8.9017,8.9017,8.3429,8.3619,211300.0],["2025-06-02",8.5607,8.6223,8.2672,8.3145,184700.0],["2025-06-03",8.3051,8.9679,8.1914,8.9016,169900.0],["2025-06-04",8.8732,8.8732,8.5702,8.6649,176100.0],["2025-06-05",8.7501,8.9679,8.7501,8.9206,94400.0],["2025-06-06",8.9206,9.1668,8.8638,9.0532,110900.0],["2025-06-09",9.1384,9.2615,9.0068,9.2236,101200.0],["2025-06-10",9.4698,9.4698,8.949,9.3278,93000.0],["2025-06-11",9.3278,9.4225,8.9963,9.0816,125600.0],["2025-06-12",8.9679,9.1195,8.949,9.0721,114600.0],["2025-06-13",9.0721,9.1185,8.9206,9.0437,98800.0],["2025-06-16",9.0153,9.1573,8.859,8.9395,80000.0],["2025-06-17",9.091,9.2142,8.9016,9.1952,110200.0],["2025-06-18",9.2142,9.2331,8.8827,8.949,106200.0],["2025-06-20",9.0058,9.1337,8.9632,8.9869,56200.0],["2025-06-23",8.9395,9.11,8.8638,8.8732,65300.0],["2025-06-24",8.8164,8.9007,8.8164,8.8259,157300.0],["2025-06-25",8.807,8.8638,8.6649,8.7596,78200.0],["2025-06-26",8.7596,8.8543,8.6838,8.7596,30500.0],["2025-06-27",8.8543,8.8543,8.6744,8.7217,34300.0],["2025-06-30",8.7123,8.7577,8.5229,8.5418,58500.0],["2025-07-01",8.5797,8.7217,8.5229,8.5513,68000.0],["2025-07-02",8.627,8.949,8.627,8.9301,64700.0],["2025-07-03",8.9301,9.1857,8.9301,9.1005,114300.0],["2025-07-07",9.0816,9.4888,9.0248,9.271,163900.0],["2025-07-08",9.271,9.2804,9.0058,9.0342,92000.0],["2025-07-09",8.9963,9.0153,8.6649,8.7691,78400.0],["2025-07-10",8.8543,9.091,8.7691,9.0248,83800.0],["2025-07-11",8.9963,9.1668,8.9963,9.1195,132000.0],["2025-07-14",9.0058,9.091,8.9016,8.9206,76800.0],["2025-07-15",8.9111,8.9888,8.7217,8.7217,66500.0],["2025-07-16",8.8259,8.8354,8.7501,8.7596,58200.0],["2025-07-17",8.7407,8.9016,8.7123,8.8732,42300.0],["2025-07-18",8.9869,8.9869,8.6933,8.7123,179000.0],["2025-07-21",8.6744,8.7312,8.5797,8.6176,120200.0],["2025-07-22",8.5986,8.7312,8.5986,8.6649,85300.0],["2025-07-23",8.7217,8.8543,8.6886,8.7975,126800.0],["2025-07-24",8.8259,8.8732,8.7501,8.8354,103800.0],["2025-07-25",8.7785,8.8638,8.6933,8.8448,73500.0],["2025-07-28",8.8827,8.9585,8.7312,8.8164,83600.0],["2025-07-29",8.8448,8.8448,8.6696,8.7217,55600.0],["2025-07-30",8.6838,8.7596,8.4859,8.5229,105700.0],["2025-07-31",8.3808,8.5418,8.3429,8.3429,64400.0],["2025-08-01",8.4755,8.5418,8.3524,8.5039,59600.0],["2025-08-04",8.4376,8.788,8.4376,8.6933,108100.0],["2025-08-05",8.7217,9.0437,8.7123,8.949,142900.0],["2025-08-06",9.0437,9.091,8.9301,8.9869,108000.0],["2025-08-07",8.9774,9.0248,8.8751,8.9016,110500.0],["2025-08-08",8.9016,8.9963,8.5891,8.5891,97500.0],["2025-08-11",8.5229,8.5891,8.2454,8.2956,88200.0],["2025-08-12",8.324,8.4944,8.2956,8.3619,114500.0],["2025-08-13",8.3145,8.5323,8.2672,8.3145,180500.0],["2025-08-14",8.3051,8.3051,7.8126,7.8505,233400.0],["2025-08-15",7.9073,8.1157,7.9073,8.0115,207100.0],["2025-08-18",8.002,8.2435,7.9168,8.2009,198600.0],["2025-08-19",8.324,8.3382,7.86,7.8694,311200.0],["2025-08-20",7.9641,8.2766,7.4812,7.6138,1566200.0],["2025-08-21",7.9168,8.2388,7.3675,7.86,19766600.0],["2025-08-22",8.1819,8.4329,7.9831,7.9831,5482700.0],["2025-08-25",8.0494,8.2056,7.9736,8.1914,7405800.0],["2025-08-26",8.0399,8.2672,7.9925,8.0872,4407100.0],["2025-08-27",7.9263,8.002,7.4433,7.4906,9623500.0],["2025-08-28",7.7653,8.0304,7.5664,7.9073,10379200.0],["2025-08-29",8.1819,8.3145,7.8978,8.1535,8343500.0],["2025-09-02",8.0399,8.1867,7.9736,8.1251,2056200.0],["2025-09-03",8.2861,8.4376,8.2435,8.3903,3016200.0],["2025-09-04",8.6554,8.717,8.5607,8.5607,3635000.0],["2025-09-05",8.5229,8.6365,8.4376,8.627,2551100.0],["2025-09-08",8.9301,9.0437,8.8448,8.9963,2734600.0],["2025-09-09",9.2236,9.3941,9.1573,9.3467,3483000.0],["2025-09-10",9.1573,9.2426,8.9016,8.9774,1869200.0],["2025-09-11",8.8448,9.0058,8.8164,8.8827,2046400.0],["2025-09-12",9.1763,9.2804,9.091,9.1479,3471900.0],["2025-09-15",9.2047,9.4414,9.1479,9.1573,3824200.0],["2025-09-16",9.1573,9.181,8.8496,8.9111,2257700.0],["2025-09-17",8.8922,8.9963,8.8448,8.949,1919600.0],["2025-09-18",9.0816,9.1195,8.9727,9.0058,2288900.0],["2025-09-19",8.8354,8.8354,8.6412,8.7123,3201500.0],["2025-09-22",8.6554,8.8448,8.6081,8.7785,2147600.0],["2025-09-23",8.8543,9.6876,8.8448,9.6592,6990500.0],["2025-09-24",9.5077,9.8202,9.4982,9.5172,2916200.0],["2025-09-25",9.3183,9.3657,9.0768,9.1289,2393200.0],["2025-09-26",9.4604,9.5645,9.3467,9.4036,1445500.0],["2025-09-29",9.3562,9.3562,9.0106,9.091,2125600.0],["2025-09-30",8.9206,8.9727,8.8354,8.8922,1859800.0],["2025-10-01",8.8448,8.9585,8.788,8.8448,1148900.0],["2025-10-02",8.8543,8.8638,8.5607,8.6649,2069800.0],["2025-10-03",8.6933,8.9206,8.6554,8.9016,1909100.0],["2025-10-06",8.8543,8.9395,8.807,8.9206,1423400.0],["2025-10-07",8.7975,8.7975,8.5693,8.627,2292600.0],["2025-10-08",8.5891,8.6223,8.4045,8.5323,1960000.0],["2025-10-09",8.5323,8.7123,8.5229,8.5986,1701200.0],["2025-10-10",8.5986,8.8922,8.5039,8.7123,3478600.0],["2025-10-13",8.9301,9.3846,8.9301,8.9774,3155500.0],["2025-10-14",8.6176,8.8164,8.4755,8.7596,2912900.0],["2025-10-15",8.788,8.9774,8.788,8.9301,1573300.0],["2025-10-16",8.9869,9.2804,8.9774,9.1195,1991900.0],["2025-10-17",8.9963,9.1384,8.9111,9.1195,1035500.0],["2025-10-20",9.1005,9.2426,9.056,9.1763,1210800.0],["2025-10-21",9.11,9.11,8.788,8.8259,1805700.0],["2025-10-22",8.7407,9.0058,8.7028,8.9963,1885400.0],["2025-10-23",9.11,9.2,8.9869,9.1289,2481800.0],["2025-10-24",9.091,9.11,8.8259,8.8354,2030400.0],["2025-10-27",8.7501,8.8259,8.646,8.6838,2360300.0],["2025-10-28",8.627,8.7028,8.556,8.627,2793800.0],["2025-10-29",8.7501,8.9774,8.7123,8.8922,2801600.0],["2025-10-30",8.8354,8.9774,8.788,8.8922,1695600.0],["2025-10-31",8.9206,9.2047,8.8259,9.1857,2588500.0],["2025-11-03",9.0248,9.0437,8.8259,8.8827,1640100.0],["2025-11-04",8.7123,8.7501,8.5986,8.6081,2085600.0],["2025-11-05",8.6744,8.7407,8.5702,8.6176,2106800.0],["2025-11-06",8.6744,8.8164,8.6554,8.7596,1354600.0],["2025-11-07",8.8259,8.9869,8.7738,8.9869,2017700.0],["2025-11-10",8.9774,9.2189,8.949,9.1857,2574700.0],["2025-11-11",9.2047,9.252,9.0816,9.0816,1531200.0],["2025-11-12",9.0721,9.1289,8.9963,9.1289,1521400.0],["2025-11-13",9.1857,9.7161,9.1857,9.432,4460000.0],["2025-11-14",9.1195,9.2899,9.0153,9.2899,2717000.0],["2025-11-17",9.2994,9.5125,9.199,9.2331,1927700.0],["2025-11-18",9.091,9.413,9.0532,9.3941,3654900.0],["2025-11-19",9.4509,9.7918,9.4272,9.6592,4386300.0],["2025-11-20",9.7539,9.9339,9.5077,9.5077,3319000.0],["2025-11-21",9.432,9.6214,9.3136,9.5172,3039600.0],["2025-11-24",9.6119,9.6119,9.3467,9.6119,2746800.0],["2025-11-25",9.4888,9.735,9.4414,9.6119,2240900.0],["2025-11-26",9.6214,9.9149,9.5929,9.5929,3504400.0],["2025-11-28",9.9907,10.4689,9.9907,10.36,4128600.0],["2025-12-01",10.3884,10.4263,10.0475,10.0759,2606200.0],["2025-12-02",10.1327,10.2558,10.0002,10.2464,1442800.0],["2025-12-03",10.5968,10.7199,10.4642,10.4831,1817200.0],["2025-12-04",10.4831,10.52,10.2606,10.3505,1168200.0],["2025-12-05",10.2842,10.3316,10.2009,10.2369,1338700.0],["2025-12-08",10.2842,10.4074,10.1943,10.199,1899100.0],["2025-12-09",9.9717,9.9717,9.6687,9.6687,2243300.0],["2025-12-10",9.6119,9.6299,9.3325,9.4793,2311200.0],["2025-12-11",9.3941,9.4698,9.2236,9.3183,1788300.0],["2025-12-12",9.4036,9.4225,9.1384,9.1573,2118100.0],["2025-12-15",9.2047,9.3183,9.1668,9.3089,1234000.0],["2025-12-16",9.271,9.3183,9.2142,9.2331,1047600.0],["2025-12-17",9.1857,9.2757,8.9869,9.1763,1583500.0],["2025-12-18",9.1384,9.1573,8.9632,8.9774,1460400.0],["2025-12-19",8.9206,9.1337,8.9206,9.091,1409100.0],["2025-12-22",9.1195,9.2615,9.0532,9.2047,1173500.0],["2025-12-23",9.0153,9.0768,8.9679,8.9869,1903700.0],["2025-12-24",9.0626,9.091,8.9585,9.0816,450400.0],["2025-12-26",9.1005,9.2331,9.0295,9.1857,966200.0],["2025-12-29",9.11,9.3089,9.11,9.2142,1088400.0],["2025-12-30",9.2142,9.2331,8.9963,9.0248,1341400.0],["2025-12-31",8.9774,9.1526,8.9679,9.1384,1143300.0],["2026-01-02",9.3373,9.3373,8.8732,8.9585,2195300.0],["2026-01-05",9.11,9.2426,9.0484,9.091,1624900.0],["2026-01-06",9.2142,9.5882,9.2142,9.2804,2728700.0],["2026-01-07",9.4983,10.0617,9.4793,10.0191,3352600.0],["2026-01-08",10.4168,10.7577,10.3553,10.682,7332100.0],["2026-01-09",10.7672,10.8098,10.5447,10.7956,3837500.0],["2026-01-12",10.5021,10.5873,10.2842,10.5494,3619900.0],["2026-01-13",10.6914,11.0608,10.6914,11.0324,2361700.0],["2026-01-14",11.0702,11.2218,10.9471,11.0229,2165300.0],["2026-01-15",10.7956,10.9377,10.5683,10.9093,2086200.0],["2026-01-16",10.9566,11.1223,10.8477,10.8619,1373100.0],["2026-01-20",10.7672,10.8856,10.6914,10.7861,1130400.0],["2026-01-21",11.0229,11.1413,10.914,11.1176,1826700.0],["2026-01-22",10.9661,11.0418,10.7104,10.7577,1854100.0],["2026-01-23",10.9282,11.0939,10.8572,10.9093,1365400.0],["2026-01-26",11.2123,11.307,11.0608,11.0797,1851600.0],["2026-01-27",11.5532,11.7805,11.468,11.5343,3031400.0],["2026-01-28",11.7142,12.1214,11.7047,12.0551,3529200.0],["2026-01-29",12.2161,12.3203,11.9415,12.235,2543000.0],["2026-01-30",12.2161,12.4614,12.0835,12.3487,2806700.0],["2026-02-02",11.932,12.3487,11.771,12.2919,2056200.0],["2026-02-03",12.1687,12.2114,11.8704,12.0835,2684200.0],["2026-02-04",11.8468,11.9074,11.5011,11.5816,2174800.0],["2026-02-05",11.468,11.7,11.3827,11.4206,1464200.0],["2026-02-06",11.449,11.8278,11.4206,11.8089,1181400.0],["2026-02-09",11.9131,12.0456,11.8401,11.9793,1337100.0],["2026-02-10",12.0172,12.074,11.8847,12.0078,1090900.0],["2026-02-11",12.2729,12.5097,12.1924,12.2729,1549600.0],["2026-02-12",12.3581,12.3676,11.7615,11.8752,3832300.0],["2026-02-13",11.9131,12.2066,11.8941,12.1687,1826300.0],["2026-02-17",12.1972,12.5191,12.0598,12.5191,2046000.0],["2026-02-18",12.8695,13.0021,12.6943,12.7369,2764200.0],["2026-02-19",12.8032,12.9926,12.7464,12.9358,1828300.0],["2026-02-20",13.04,13.3146,13.0352,13.2388,2406400.0],["2026-02-23",13.201,13.4188,13.1347,13.4188,1232800.0],["2026-02-24",13.5135,13.8023,13.3714,13.7881,2253700.0],["2026-02-25",13.7218,13.807,13.4093,13.5987,2290600.0],["2026-02-26",13.3998,13.5608,13.0968,13.5419,4232600.0],["2026-02-27",13.6271,14.1385,13.5703,14.0248,2873700.0],["2026-03-02",13.9207,13.987,13.4661,13.9396,2385500.0],["2026-03-03",13.5987,13.7455,13.3335,13.5513,2904500.0],["2026-03-04",13.2578,13.4235,13.0779,13.3714,1923600.0],["2026-03-05",13.2388,13.2578,12.6564,12.86,1933700.0],["2026-03-06",12.254,12.5239,12.1403,12.3771,2117800.0],["2026-03-09",12.3203,12.6706,12.3013,12.5286,2049800.0],["2026-03-10",12.6801,12.8411,12.4718,12.5191,1527500.0],["2026-03-11",12.3771,12.3771,12.0665,12.1972,1419700.0],["2026-03-12",12.093,12.093,11.5059,11.5343,2720500.0],["2026-03-13",11.4112,11.4869,11.2312,11.2786,1424800.0],["2026-03-16",11.4774,11.7757,11.468,11.771,2028600.0],["2026-03-17",11.8846,11.9415,11.6432,11.7047,1260400.0],["2026-03-18",11.932,12.3487,11.8847,12.1025,1546700.0],["2026-03-19",11.8562,12.2303,11.7805,12.1593,1677000.0],["2026-03-20",11.9793,11.9983,11.539,11.5721,1560300.0],["2026-03-23",11.5437,11.9699,11.5248,11.7521,1981400.0],["2026-03-24",11.8278,12.1025,11.7994,12.0835,1336700.0],["2026-03-25",12.1025,12.164,11.8894,12.0456,1180200.0],["2026-03-26",11.9888,12.3061,11.9509,12.0172,1342400.0],["2026-03-27",11.932,12.1687,11.8941,11.9604,753800.0],["2026-03-30",12.074,12.1687,11.7237,11.771,1117500.0],["2026-03-31",11.8657,12.0551,11.771,11.9793,3035500.0],["2026-04-01",11.9793,12.0788,11.8468,11.8657,1423200.0],["2026-04-02",11.7237,12.4008,11.629,12.2161,2026400.0],["2026-04-06",12.2066,12.3866,12.0551,12.3771,777500.0],["2026-04-07",12.4055,12.4718,11.861,11.932,1745700.0],["2026-04-08",11.9509,12.3487,11.7426,12.3392,1430100.0],["2026-04-09",12.3108,12.3392,12.0267,12.074,1224800.0],["2026-04-10",11.9415,12.1119,11.6432,11.7994,1459200.0],["2026-04-13",11.8562,12.1167,11.8184,11.9888,1860400.0],["2026-04-14",12.4684,12.6362,12.3437,12.3916,1741400.0],["2026-04-15",12.852,12.9192,12.478,12.5739,1983500.0],["2026-04-16",12.5163,12.5499,12.3149,12.3916,1249100.0],["2026-04-17",12.7561,12.8136,12.4444,12.5547,1555800.0],["2026-04-20",12.5931,12.8376,12.3053,12.7945,1280800.0],["2026-04-21",12.9479,13.0342,12.2957,12.3629,1593100.0],["2026-04-22",12.6218,12.6266,12.1135,12.4396,1577600.0],["2026-04-23",12.4492,12.5643,12.3197,12.3437,1097000.0],["2026-04-24",12.3053,12.3341,12.1039,12.3245,1689500.0],["2026-04-27",12.3916,12.6362,12.3149,12.6314,1605100.0],["2026-04-28",12.7369,12.8041,12.5787,12.6986,1572300.0],["2026-04-29",12.7753,12.8904,12.7129,12.8904,1528400.0],["2026-04-30",13.0055,13.2405,12.9335,13.2069,1063900.0],["2026-05-01",13.1973,13.2069,12.9671,13.1685,650100.0],["2026-05-04",13.5905,13.8974,13.533,13.6673,2090700.0],["2026-05-05",14.5017,14.6072,14.3099,14.5113,2412100.0],["2026-05-06",14.4058,14.6503,14.0941,14.1756,1741100.0],["2026-05-07",14.3674,14.3866,14.0519,14.1564,1085200.0],["2026-05-08",14.1468,14.3626,14.1372,14.2235,886300.0],["2026-05-11",14.4537,14.5209,14.0653,14.166,1160700.0],["2026-05-12",14.2331,14.5688,14.1372,14.5304,1509900.0],["2026-05-13",14.8374,14.9333,14.2379,14.3674,1864500.0],["2026-05-14",14.3099,14.4633,14.2235,14.2907,907700.0],["2026-05-15",14.1276,14.3626,14.0317,14.329,934100.0],["2026-05-18",14.3099,14.5352,14.2619,14.4441,1762900.0],["2026-05-19",15.3457,16.3767,15.221,15.9307,7537200.0],["2026-05-20",16.041,16.6884,15.9691,16.5542,3936300.0],["2026-05-21",16.7843,16.9953,16.4247,16.4582,1961200.0],["2026-05-22",16.1801,16.2655,15.854,16.1609,1646600.0],["2026-05-26",15.9979,16.1417,15.6718,15.7485,1663300.0],["2026-05-27",15.5663,15.691,15.0196,15.1059,2036100.0],["2026-05-28",15.2498,15.2785,14.8757,14.8949,1644000.0],["2026-05-29",14.6647,15.0052,14.6312,14.8374,1651500.0],["2026-06-01",14.8086,15.0484,14.7415,15.01,1607100.0],["2026-06-02",15.55,15.55,15.22,15.36,1447200.0],["2026-06-03",14.57,15.02,14.43,14.81,1499000.0],["2026-06-04",14.66,14.8,14.43,14.44,1327300.0],["2026-06-05",14.42,14.9,14.34,14.78,1451300.0],["2026-06-08",14.74,14.86,14.335,14.41,1375000.0],["2026-06-09",14.46,14.705,14.38,14.69,1496300.0],["2026-06-10",14.68,15.155,14.61,14.87,1366300.0],["2026-06-11",15.06,15.28,14.89,14.94,1039700.0],["2026-06-12",14.84,15.5,14.782,15.5,784500.0],["2026-06-15",15.42,15.51,15.18,15.43,1315400.0],["2026-06-16",15.41,15.45,14.91,15.08,1089100.0],["2026-06-17",15.12,15.12,14.68,14.71,1061400.0],["2026-06-18",14.25,14.46,13.988,14.42,1494800.0],["2026-06-22",14.69,15.385,14.69,15.27,1835900.0],["2026-06-23",15.27,16.07,15.27,15.96,1350300.0],["2026-06-24",15.77,15.84,15.341,15.46,922100.0],["2026-06-25",15.04,15.25,14.385,14.57,1514500.0],["2026-06-26",14.23,14.43,13.935,14.1,1642600.0],["2026-06-29",14.42,14.61,14.04,14.08,1182400.0],["2026-06-30",14.08,14.33,13.895,13.99,1790500.0],["2026-07-01",13.99,14.29,13.99,14.05,984800.0],["2026-07-02",14.76,14.98,14.51,14.56,1247200.0],["2026-07-06",14.95,15.45,14.83,15.21,1373458.451413],["2026-07-07",15.14,15.36,15.08,15.22,888265.272023],["2026-07-08",15.41,15.58,15.26,15.5,765567.57588],["2026-07-09",15.31,15.44,14.795,14.93,1249147.575139],["2026-07-10",15,15.595,15,15.57,1028604.847101],["2026-07-13",15.87,15.91,15.435,15.44,908902.319395],["2026-07-14",15.69,16.02,15.66,15.78,921431.061289],["2026-07-15",15.73,15.75,15.34,15.58,596331.011264],["2026-07-16",15.35,15.8127,15.35,15.49,842898.200887],["2026-07-17",15.25,15.27,14.83,14.96,931019.318485],["2026-07-20",14.93,15.275,14.92,15.08,724862.917272],["2026-07-21",15.26,15.625,15.06,15.59,796760.709075],["2026-07-22",15.67,15.67,15.3,15.34,547314.648089],["2026-07-23",15.49,15.705,15.43,15.61,392718.801212],["2026-07-24",15.54,15.975,15.54,15.74,679073.292568],["2026-07-27",15.18,15.54,15.12,15.38,625578.717412],["2026-07-28",15.36,15.595,15.285,15.4,554211.726105],["2026-07-29",15.73,15.85,15.49,15.59,536887.292884],["2026-07-30",15.65,16.09,15.58,16.01,836301.931185],["2026-07-31",16.14,16.31,16.07,16.16,620661.561839],["2026-08-03",16.29,16.4,15.96,16.25,731378.037947],["2026-08-04",16.22,16.3,15.855,15.92,706159.963198],["2026-08-05",16.46,16.48,15.91,15.91,1869935.733911],["2026-08-06",16.3,16.5,16.23,16.41,1021150.442786],["2026-08-07",16.5,16.68,16.15,16.29,794944.930389],["2026-08-10",16.54,16.59,16.13,16.19,325363.887755],["2026-08-11",16.65,16.65,16.05,16.3,1355404.722801],["2026-08-12",16.11,16.85,16.105,16.75,1424642.739094],["2026-08-13",16.76,17.175,16.76,16.96,598333.95639],["2026-08-14",17.11,17.3,17.03,17.24,839164.184819],["2026-08-17",17.45,17.54,17.29,17.37,668063.018341],["2026-08-18",17.4,17.58,17.16,17.49,704178.323099],["2026-08-19",17.82,17.99,17.74,17.86,1108100.399123],["2026-08-20",17.85,17.85,17.49,17.62,743084.449354],["2026-08-21",18,18.52,17.99,18.05,1202532.896238],["2026-08-24",17.95,18.195,17.94,18.17,817933.43291],["2026-08-25",18.1,18.26,17.95,18.17,867418.761845],["2026-08-26",17.91,18.045,17.515,17.65,1610687.451282],["2026-08-27",17.78,18.415,17.78,18.28,1656255.442394],["2026-08-28",18.58,18.85,18.27,18.35,874090.865413],["2026-08-31",18.82,18.85,18.1,18.28,1044344.11225],["2026-09-01",18.28,18.55,18.11,18.27,964211.791403],["2026-09-02",18.5,18.795,18.4,18.75,2228241.067629],["2026-09-03",18.91,19.04,18.5,18.7,1149617.791762],["2026-09-04",19.3,19.61,19.3,19.49,1587417.038778],["2026-09-08",19.82,19.9051,19.22,19.23,1448348.355698],["2026-09-09",19.49,19.495,19.06,19.35,1009318.005268],["2026-09-10",19.25,19.43,19.2,19.38,1231846.14597],["2026-09-11",19.25,19.61,19.2,19.48,1269812.678451],["2026-09-14",19.34,19.495,19.07,19.42,1112200.179716],["2026-09-15",19.36,19.67,19.22,19.56,1061662.895363]]}