{"t":"CPAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-02-22",5.0813,5.1034,5.0813,5.1034,71800.0],["2012-02-23",5.1345,5.1922,4.9969,5.1478,110000.0],["2012-02-24",5.2943,5.2943,5.1168,5.1478,40000.0],["2012-02-27",5.1478,5.1478,5.1123,5.1478,13800.0],["2012-02-28",5.1478,5.1611,5.1301,5.1301,30300.0],["2012-02-29",5.1833,5.1833,5.1034,5.1034,167500.0],["2012-03-01",5.1034,5.1744,5.1034,5.1256,14900.0],["2012-03-02",5.1256,5.1301,5.1034,5.1079,40800.0],["2012-03-05",5.1256,5.1256,5.1168,5.1168,50100.0],["2012-03-06",5.0813,5.0946,4.9969,5.0369,1700.0],["2012-03-07",5.0946,5.2144,5.0946,5.1478,87600.0],["2012-03-08",5.1567,5.1966,5.0768,5.1966,32800.0],["2012-03-09",5.1922,5.1922,5.1922,5.1922,900.0],["2012-03-12",5.2188,5.2188,5.0768,5.1123,2400.0],["2012-03-13",5.17,5.17,5.0413,5.17,1100.0],["2012-03-14",5.1478,5.1478,5.099,5.1123,32400.0],["2012-03-15",5.1034,5.1034,5.0413,5.1034,2100.0],["2012-03-16",5.1256,5.1345,5.0369,5.1345,27300.0],["2012-03-19",5.1922,5.1922,5.0679,5.0679,27100.0],["2012-03-20",5.0369,5.2099,5.0369,5.1034,47200.0],["2012-03-21",5.1567,5.1567,5.0591,5.1034,1800.0],["2012-03-22",5.0679,5.1034,5.0591,5.0813,40300.0],["2012-03-23",5.1034,5.1079,4.8239,5.1034,39800.0],["2012-03-26",5.1256,5.1256,5.0591,5.1034,25500.0],["2012-03-27",5.099,5.1168,4.9037,5.1168,19500.0],["2012-03-28",5.1034,5.1256,5.0591,5.0946,34000.0],["2012-03-29",5.0768,5.1079,5.0546,5.0591,71100.0],["2012-03-30",5.0946,5.1034,5.0502,5.0813,19700.0],["2012-04-02",5.1434,5.4141,5.1434,5.312,32100.0],["2012-04-03",5.2588,5.3608,5.1744,5.3608,151400.0],["2012-04-04",5.3076,5.4052,5.3076,5.3875,5800.0],["2012-04-05",5.3342,5.3919,5.2144,5.3919,6600.0],["2012-04-09",5.3386,5.383,5.3386,5.3697,2900.0],["2012-04-10",5.3697,5.4363,5.2721,5.4363,12100.0],["2012-04-11",5.4851,5.5383,5.4807,5.4807,400.0],["2012-04-12",5.4629,5.5206,5.2455,5.5073,45900.0],["2012-04-13",5.4673,5.5073,5.3209,5.383,8100.0],["2012-04-16",5.4052,5.4718,5.3253,5.4718,161500.0],["2012-04-17",5.4097,5.5073,5.3431,5.4718,7300.0],["2012-04-18",5.4452,5.4984,5.3475,5.4984,5500.0],["2012-04-19",5.494,5.494,5.4673,5.4807,45800.0],["2012-04-20",5.4984,5.667,5.4851,5.667,41700.0],["2012-04-23",5.565,5.5694,5.525,5.5694,31100.0],["2012-04-24",5.5383,5.636,5.4807,5.6315,1900.0],["2012-04-25",5.5916,5.6271,5.525,5.5383,2000.0],["2012-04-26",5.5073,5.6093,5.4052,5.5206,2600.0],["2012-04-27",5.5738,5.6271,5.4807,5.525,2100.0],["2012-04-30",5.5162,5.5295,5.3963,5.4274,35900.0],["2012-05-01",5.4318,5.454,5.4318,5.454,200.0],["2012-05-02",5.4141,5.4141,5.4141,5.4141,100.0],["2012-05-03",5.3697,5.4141,5.3253,5.3253,67000.0],["2012-05-04",5.3697,5.565,5.3253,5.3475,53200.0],["2012-05-07",5.352,5.4274,5.3165,5.4274,84500.0],["2012-05-08",5.3875,5.3875,5.0635,5.2499,179300.0],["2012-05-09",5.2144,5.2499,5.0813,5.1034,100000.0],["2012-05-10",5.1034,5.2366,5.0147,5.2366,30000.0],["2012-05-11",5.1878,5.2499,5.099,5.1079,24700.0],["2012-05-14",5.1168,5.2188,5.0058,5.0813,3800.0],["2012-05-15",4.8594,5.0946,4.7529,5.0591,57500.0],["2012-05-16",5.0502,5.1345,5.0147,5.0546,110000.0],["2012-05-17",5.0813,5.1744,4.9037,4.9171,109100.0],["2012-05-18",4.8993,5.0591,4.8949,4.9703,18000.0],["2012-05-21",4.9925,5.0591,4.9925,5.0591,2400.0],["2012-05-22",5.0458,5.0458,4.8194,4.9703,23700.0],["2012-05-23",4.9348,4.9659,4.7884,4.9037,15300.0],["2012-05-24",4.8505,4.8993,4.8372,4.8993,1200.0],["2012-05-25",4.9037,4.9437,4.7307,4.9171,17300.0],["2012-05-29",4.9259,4.9259,4.8061,4.9126,1700.0],["2012-05-30",4.8904,5.0014,4.7662,4.9304,212400.0],["2012-05-31",4.9925,4.9925,4.8327,4.9925,10400.0],["2012-06-01",4.957,5.0014,4.7795,4.9126,20400.0],["2012-06-04",4.8771,4.9259,4.775,4.9215,10700.0],["2012-06-05",4.8904,4.8904,4.8416,4.886,4300.0],["2012-06-06",4.9481,4.9969,4.8816,4.9037,157500.0],["2012-06-07",4.9526,4.9526,4.7617,4.8816,17500.0],["2012-06-08",4.8816,4.8816,4.8061,4.8549,2400.0],["2012-06-11",5.0724,5.0813,4.7972,4.7972,1900.0],["2012-06-12",4.8638,4.9747,4.7529,4.8682,4400.0],["2012-06-13",4.8372,4.8372,4.7972,4.7972,300.0],["2012-06-14",4.8017,4.815,4.7928,4.7928,1500.0],["2012-06-15",4.8327,4.8816,4.7884,4.8816,33600.0],["2012-06-18",4.8461,4.8949,4.8239,4.8549,16100.0],["2012-06-19",4.8638,4.9126,4.6153,4.6597,45100.0],["2012-06-20",4.704,4.8327,4.6597,4.7262,6500.0],["2012-06-21",4.7262,4.775,4.7262,4.7262,66000.0],["2012-06-22",4.6996,4.6996,4.6996,4.6996,400.0],["2012-06-25",4.6597,4.7085,4.5931,4.5931,26500.0],["2012-06-26",4.633,4.633,4.4289,4.4378,365200.0],["2012-06-27",4.4333,4.5709,4.4156,4.4289,10100.0],["2012-06-28",4.4688,4.4688,4.4378,4.4378,102000.0],["2012-06-29",4.491,4.531,4.4644,4.531,900.0],["2012-07-02",4.4822,4.5887,4.4378,4.531,254500.0],["2012-07-03",4.5576,4.6685,4.5576,4.6286,25700.0],["2012-07-05",4.6197,4.673,4.5842,4.6153,3500.0],["2012-07-06",4.6242,4.6242,4.6153,4.6153,200.0],["2012-07-09",4.6108,4.6108,4.5709,4.6108,800.0],["2012-07-10",4.6109,4.6153,4.6064,4.6153,5700.0],["2012-07-11",4.6375,4.7085,4.6064,4.6153,34200.0],["2012-07-12",4.6153,4.7573,4.5931,4.6153,31700.0],["2012-07-13",4.6153,4.6242,4.6064,4.6153,28600.0],["2012-07-16",4.602,4.602,4.602,4.602,300.0],["2012-07-17",4.6552,4.7218,4.5576,4.6064,8000.0],["2012-07-18",4.5842,4.6197,4.5576,4.602,2800.0],["2012-07-19",4.6419,4.6419,4.6197,4.6197,44800.0],["2012-07-20",4.7174,4.7174,4.4955,4.4955,4000.0],["2012-07-23",4.4955,4.5931,4.4378,4.4999,36700.0],["2012-07-24",4.4644,4.5354,4.3756,4.4333,224600.0],["2012-07-25",4.4866,4.4866,4.4378,4.46,1500.0],["2012-07-26",4.46,4.4688,4.349,4.4245,62100.0],["2012-07-27",4.4467,4.4467,4.4467,4.4467,100.0],["2012-07-30",4.4467,4.4688,4.3313,4.3934,242100.0],["2012-07-31",4.3712,4.3712,4.1271,4.1493,985300.0],["2012-08-01",4.1804,4.2159,4.1049,4.1981,76400.0],["2012-08-02",4.1671,4.1937,4.1493,4.1493,7400.0],["2012-08-03",4.1715,4.1937,4.1094,4.1094,153100.0],["2012-08-06",4.1271,4.1715,4.1138,4.1671,128400.0],["2012-08-07",4.1582,4.1804,4.1582,4.1626,25500.0],["2012-08-08",4.1138,4.1715,4.0384,4.1715,9900.0],["2012-08-09",4.1538,4.1715,4.1493,4.1715,198300.0],["2012-08-10",4.1715,4.1715,4.1626,4.1626,35700.0],["2012-08-13",4.1715,4.1715,4.1493,4.1493,42100.0],["2012-08-14",4.1981,4.247,4.1582,4.1582,328600.0],["2012-08-15",4.1582,4.1715,4.1316,4.1316,140200.0],["2012-08-16",4.1671,4.1804,4.1449,4.1493,164100.0],["2012-08-17",4.1449,4.1759,4.1271,4.1271,428100.0],["2012-08-20",4.1271,4.1715,4.1271,4.1404,319000.0],["2012-08-21",4.1671,4.1804,4.1404,4.1626,174300.0],["2012-08-22",4.1715,4.1715,4.1493,4.1538,49400.0],["2012-08-23",4.1715,4.207,4.1626,4.1715,232100.0],["2012-08-24",4.1493,4.1715,4.1493,4.1715,10900.0],["2012-08-27",4.1759,4.1937,4.1493,4.1626,23800.0],["2012-08-28",4.1493,4.1715,4.1049,4.1227,286300.0],["2012-08-29",4.1316,4.1626,4.0739,4.1227,211300.0],["2012-08-30",4.0694,4.1493,4.0694,4.1183,380400.0],["2012-08-31",4.1404,4.1538,4.1138,4.1538,35000.0],["2012-09-04",4.1582,4.1937,4.1404,4.1582,7000.0],["2012-09-05",4.1493,4.1937,4.136,4.1582,4900.0],["2012-09-06",4.1759,4.2292,4.1094,4.2292,16800.0],["2012-09-07",4.2514,4.3668,4.2514,4.3535,7100.0],["2012-09-10",4.3579,4.4955,4.3579,4.4555,8000.0],["2012-09-11",4.4378,4.5975,4.4378,4.5887,92300.0],["2012-09-12",4.6109,4.8372,4.6109,4.8327,9900.0],["2012-09-13",4.8194,4.9392,4.6819,4.9215,40600.0],["2012-09-14",4.9304,4.9481,4.8816,4.9171,22800.0],["2012-09-17",4.8904,4.9304,4.8816,4.8816,13700.0],["2012-09-18",4.886,4.886,4.8549,4.8682,800.0],["2012-09-19",4.8594,4.8816,4.8372,4.8727,4600.0],["2012-09-20",4.8993,4.9037,4.8594,4.8949,32800.0],["2012-09-21",4.9348,5.1212,4.8372,5.0369,252300.0],["2012-09-24",4.9836,5.0813,4.9659,4.9659,18400.0],["2012-09-25",4.9614,5.1079,4.957,4.957,43100.0],["2012-09-26",4.9481,4.9881,4.9215,4.9481,31600.0],["2012-09-27",4.9659,4.9703,4.9392,4.9703,198500.0],["2012-09-28",4.9392,5.0502,4.9215,5.0502,48800.0],["2012-10-01",5.0236,5.1611,4.9526,5.1034,23600.0],["2012-10-02",5.1256,5.1256,5.0324,5.0324,3000.0],["2012-10-03",5.0502,5.0901,4.9925,4.9925,12600.0],["2012-10-04",5.0324,5.0635,5.028,5.0546,20900.0],["2012-10-05",5.0635,5.1256,5.0635,5.099,22200.0],["2012-10-08",5.1034,5.1079,5.0102,5.1034,5400.0],["2012-10-09",5.0458,5.099,4.8239,4.8416,15800.0],["2012-10-10",4.8993,4.9925,4.8993,4.9881,44100.0],["2012-10-11",4.9703,5.1034,4.957,5.0546,36500.0],["2012-10-12",5.0591,5.0591,5.0369,5.0369,600.0],["2012-10-15",5.0413,5.0546,5.0191,5.0369,2200.0],["2012-10-16",5.0502,5.1567,5.0458,5.1212,23000.0],["2012-10-17",5.1079,5.1611,5.1034,5.1523,43100.0],["2012-10-18",5.1389,5.1611,5.1256,5.1478,73300.0],["2012-10-19",5.0058,5.0058,5.0058,5.0058,300.0],["2012-10-22",5.0369,5.1523,5.0014,5.0724,5100.0],["2012-10-23",5.0502,5.0901,5.0324,5.0679,2900.0],["2012-10-24",5.1079,5.1168,5.0679,5.0724,2000.0],["2012-10-25",5.0724,5.0724,5.0147,5.0147,1100.0],["2012-10-26",5.0103,5.0147,4.8638,4.8816,700.0],["2012-10-31",5.0635,5.2588,5.0014,5.2588,23600.0],["2012-11-01",5.2233,5.3253,5.1345,5.2854,10900.0],["2012-11-02",5.281,5.281,5.1567,5.1567,1100.0],["2012-11-05",5.2188,5.2188,5.17,5.2099,2400.0],["2012-11-06",5.2588,5.3253,5.1922,5.3209,20300.0],["2012-11-07",5.2588,5.3253,5.2366,5.3253,5400.0],["2012-11-08",5.3222,5.4077,5.3222,5.3807,10400.0],["2012-11-09",5.5113,5.5113,5.3582,5.4933,22500.0],["2012-11-12",5.4933,5.5113,5.2681,5.3762,47800.0],["2012-11-13",5.4032,5.5113,5.3537,5.5113,7700.0],["2012-11-14",5.4888,5.8265,5.4753,5.5473,49200.0],["2012-11-15",5.5788,5.7049,5.4708,5.4708,1900.0],["2012-11-16",5.4347,5.4393,5.3807,5.3807,220400.0],["2012-11-19",5.4302,5.7229,5.4212,5.6284,8700.0],["2012-11-20",5.6284,5.7589,5.5698,5.6104,1900.0],["2012-11-21",5.6149,5.7094,5.3897,5.6869,43800.0],["2012-11-23",5.6149,5.6149,5.6149,5.6149,600.0],["2012-11-26",5.5878,5.5878,5.5743,5.5743,1400.0],["2012-11-27",5.6284,5.8085,5.6284,5.7634,17100.0],["2012-11-28",5.7274,5.7274,5.6149,5.6599,3500.0],["2012-11-29",5.6779,5.7725,5.5833,5.7589,102600.0],["2012-11-30",5.7589,5.7589,5.6284,5.7004,1900.0],["2012-12-03",5.903,5.9841,5.786,5.8535,10500.0],["2012-12-04",5.8535,6.4208,5.6734,5.7229,57000.0],["2012-12-05",5.7679,5.8985,5.6239,5.6284,239100.0],["2012-12-06",5.6554,5.6644,5.5833,5.6284,4500.0],["2012-12-07",5.5698,5.9165,5.5608,5.8535,90100.0],["2012-12-10",5.804,5.8085,5.7905,5.7905,900.0],["2012-12-11",5.7905,5.9931,5.6779,5.8625,32000.0],["2012-12-12",5.8085,5.8535,5.3627,5.7454,54900.0],["2012-12-13",5.6914,5.7995,5.6058,5.6644,41900.0],["2012-12-14",5.6959,6.0201,5.6869,5.7094,51500.0],["2012-12-17",5.7634,5.912,5.7139,5.7499,18400.0],["2012-12-18",5.7544,5.885,5.7409,5.7995,40700.0],["2012-12-19",5.8175,5.831,5.7815,5.786,9900.0],["2012-12-20",5.7634,5.7679,5.7409,5.7679,6200.0],["2012-12-21",5.7409,5.8715,5.7409,5.831,104300.0],["2012-12-24",5.8175,5.921,5.786,5.8445,18300.0],["2012-12-26",5.9165,6.0696,5.786,5.9526,8200.0],["2012-12-27",5.939,6.0291,5.894,6.0291,34400.0],["2012-12-28",5.9706,6.1642,5.9661,5.9751,16000.0],["2012-12-31",6.1056,6.1056,5.7995,6.0156,5200.0],["2013-01-02",6.1102,6.1462,6.0246,6.0741,13600.0],["2013-01-03",6.0291,6.2858,6.0291,6.0921,13100.0],["2013-01-04",6.1237,6.3938,6.0966,6.3938,19800.0],["2013-01-07",6.3983,6.637,6.3983,6.4704,17800.0],["2013-01-08",6.5199,6.5199,6.3218,6.4343,13600.0],["2013-01-09",6.3938,6.5334,6.2677,6.4749,71800.0],["2013-01-10",6.3938,6.3938,6.2362,6.3173,12200.0],["2013-01-11",6.3488,6.5424,6.3083,6.5424,8500.0],["2013-01-14",6.7225,6.7225,6.2542,6.3038,19800.0],["2013-01-15",6.2407,6.2407,6.0606,6.1102,5300.0],["2013-01-16",6.1642,6.1687,5.9796,5.9796,3000.0],["2013-01-17",5.9706,6.0336,5.858,6.0156,22800.0],["2013-01-18",5.9751,6.4118,5.9751,6.2227,66900.0],["2013-01-22",6.1642,6.3488,5.9751,6.0021,9000.0],["2013-01-23",6.0651,6.2002,5.9796,5.9796,8200.0],["2013-01-24",6.0111,6.3848,6.0111,6.2677,46000.0],["2013-01-25",6.2272,6.2903,6.1777,6.2677,17200.0],["2013-01-28",6.1867,6.2768,5.9075,6.1327,21600.0],["2013-01-29",6.0606,6.1597,6.0516,6.0606,2200.0],["2013-01-30",6.1282,6.3038,5.9571,5.9616,3100.0],["2013-01-31",5.903,6.1372,5.903,6.0426,27500.0],["2013-02-01",6.1147,6.1912,5.9886,5.9886,17100.0],["2013-02-04",5.9751,6.0651,5.921,5.93,23800.0],["2013-02-05",5.8985,6.2768,5.7499,6.1912,43900.0],["2013-02-06",6.1597,6.1912,6.1282,6.1282,9200.0],["2013-02-07",6.1507,6.2452,6.0426,6.1822,12700.0],["2013-02-08",6.2137,6.2677,6.0381,6.0426,13300.0],["2013-02-11",6.2002,6.2002,6.0111,6.0111,1800.0],["2013-02-12",5.9706,6.1237,5.921,6.1237,1700.0],["2013-02-13",6.0786,6.1192,5.9931,6.0876,1000.0],["2013-02-14",6.0876,6.0876,6.0876,6.0876,0.0],["2013-02-15",6.0876,6.0876,6.0876,6.0876,0.0],["2013-02-19",6.0876,6.1912,5.9436,5.9751,6800.0],["2013-02-20",5.9571,6.0336,5.9436,6.0201,5600.0],["2013-02-21",5.9796,6.2092,5.9796,6.1237,49400.0],["2013-02-22",6.1867,6.2677,6.0426,6.2227,16800.0],["2013-02-25",6.2362,6.5514,6.0786,6.2587,10700.0],["2013-02-26",6.3083,6.3083,6.0561,6.0831,8500.0],["2013-02-27",6.1102,6.1237,5.9841,6.0966,478400.0],["2013-02-28",6.0966,6.1056,5.912,6.0831,102800.0],["2013-03-01",6.0741,6.0831,6.0651,6.0786,4500.0],["2013-03-04",5.9931,6.1192,5.9931,6.0786,400.0],["2013-03-05",6.1642,6.1687,6.1642,6.1687,1100.0],["2013-03-06",6.0876,6.3578,6.0876,6.3578,6500.0],["2013-03-07",6.2903,6.2903,6.1192,6.1462,10600.0],["2013-03-08",6.1507,6.1687,6.1507,6.1687,12100.0],["2013-03-11",6.0876,6.0921,6.0786,6.0921,7000.0],["2013-03-12",6.1507,6.2092,6.1417,6.1912,91000.0],["2013-03-13",6.2362,6.2632,6.1372,6.2587,124000.0],["2013-03-14",6.2993,6.5379,6.2362,6.4028,224900.0],["2013-03-15",6.1011,6.5469,6.1011,6.4794,25200.0],["2013-03-18",6.4118,6.5334,6.3623,6.4163,51000.0],["2013-03-19",6.682,6.6955,6.3668,6.3983,148100.0],["2013-03-20",6.5559,6.619,6.3938,6.4839,36200.0],["2013-03-21",6.5199,6.5964,6.4614,6.4974,19700.0],["2013-03-22",6.5424,6.8171,6.5244,6.6415,213100.0],["2013-03-25",6.9431,6.9431,6.5874,6.673,37300.0],["2013-03-26",6.6505,6.655,6.4974,6.6145,14200.0],["2013-03-27",6.619,6.6505,6.4839,6.6145,61400.0],["2013-03-28",6.5514,6.7045,6.5154,6.6865,9800.0],["2013-04-01",6.6145,6.7495,6.5784,6.5784,5500.0],["2013-04-02",6.6235,6.6235,6.3173,6.4298,25700.0],["2013-04-03",6.655,6.6865,6.5154,6.5154,11500.0],["2013-04-04",6.754,6.754,6.5514,6.5874,11200.0],["2013-04-05",6.5874,6.5874,6.3038,6.4388,59600.0],["2013-04-08",6.3758,6.5289,6.3758,6.4749,38000.0],["2013-04-09",6.4343,6.5514,6.4343,6.5064,25000.0],["2013-04-10",6.3128,6.4839,6.3128,6.3983,1000.0],["2013-04-11",6.5199,6.5289,6.3938,6.4524,20500.0],["2013-04-12",6.4794,6.4794,6.3713,6.4298,11200.0],["2013-04-15",6.3128,6.5019,6.3038,6.4343,54300.0],["2013-04-16",6.3983,6.4163,6.3308,6.4163,2700.0],["2013-04-17",6.3803,6.4298,6.2903,6.3668,86000.0],["2013-04-18",6.8936,6.8936,6.3938,6.4163,2100.0],["2013-04-19",6.4524,6.5919,6.3803,6.5019,14700.0],["2013-04-22",6.4163,6.4163,6.3848,6.3893,600.0],["2013-04-23",6.4343,6.4614,6.1777,6.3173,83900.0],["2013-04-24",6.4028,6.4028,6.2542,6.3038,44100.0],["2013-04-25",6.3128,6.3848,6.3038,6.3803,17500.0],["2013-04-26",6.3263,6.3713,6.3038,6.3173,44800.0],["2013-04-29",6.3038,6.4884,6.2993,6.2993,57100.0],["2013-04-30",6.3038,6.5109,6.2948,6.3983,65000.0],["2013-05-01",6.3938,6.5109,6.3578,6.4118,7000.0],["2013-05-02",6.3758,6.4749,6.3713,6.4388,11100.0],["2013-05-03",6.4704,6.4749,6.3938,6.3983,6100.0],["2013-05-06",6.4208,6.6325,6.4208,6.628,19000.0],["2013-05-07",6.6235,6.628,6.6235,6.628,600.0],["2013-05-08",6.754,6.754,6.5334,6.673,11600.0],["2013-05-09",6.6505,6.7766,6.6054,6.7766,144800.0],["2013-05-10",6.7765,6.8576,6.7675,6.7991,15300.0],["2013-05-13",7.0062,7.0287,6.6145,6.754,32800.0],["2013-05-14",6.7495,6.754,6.5334,6.6775,17400.0],["2013-05-15",6.6685,6.6685,6.2227,6.4884,33800.0],["2013-05-16",6.4343,6.4524,6.2227,6.2362,20800.0],["2013-05-17",6.2407,6.3218,6.1327,6.1462,115200.0],["2013-05-20",6.1507,6.2813,6.1462,6.2362,19500.0],["2013-05-21",6.2092,6.2587,6.2092,6.2317,1300.0],["2013-05-22",6.2137,6.3488,6.2137,6.3038,2300.0],["2013-05-23",6.2587,6.3038,6.1507,6.1912,33900.0],["2013-05-24",6.2272,6.3128,6.1282,6.1282,18900.0],["2013-05-28",6.1687,6.2317,6.1237,6.1507,90500.0],["2013-05-29",6.1237,6.1867,5.9886,6.0291,52700.0],["2013-05-30",6.0066,6.0246,5.8535,5.8805,10900.0],["2013-05-31",5.9931,5.9931,5.7364,5.7409,13600.0],["2013-06-03",5.6824,5.6824,5.5833,5.5833,18200.0],["2013-06-04",5.6284,5.9436,5.6059,5.786,3800.0],["2013-06-05",5.5518,5.8085,5.5338,5.7184,5400.0],["2013-06-06",5.7634,5.84,5.6329,5.6329,2600.0],["2013-06-07",5.7004,5.849,5.6734,5.8265,9900.0],["2013-06-10",5.8535,5.9481,5.7995,5.8535,55000.0],["2013-06-11",5.831,5.831,5.5923,5.5923,2800.0],["2013-06-12",5.6554,5.7679,5.6554,5.7679,31400.0],["2013-06-13",5.7634,5.9345,5.7634,5.9345,13900.0],["2013-06-14",5.9751,5.9751,5.858,5.858,5200.0],["2013-06-17",5.921,6.5244,5.921,6.2047,109500.0],["2013-06-18",6.1687,6.1867,6.1687,6.1822,800.0],["2013-06-19",6.2227,6.2227,6.0336,6.0336,14600.0],["2013-06-20",5.93,6.1552,5.6869,5.8715,25900.0],["2013-06-21",5.903,5.903,5.4032,5.5518,78400.0],["2013-06-24",5.5518,5.5563,5.4393,5.5563,3400.0],["2013-06-25",5.5473,5.7274,5.4032,5.5608,6400.0],["2013-06-26",5.5563,5.7139,5.5563,5.5698,24600.0],["2013-06-27",5.6284,5.7094,5.6284,5.7094,600.0],["2013-06-28",5.7634,5.7634,5.5608,5.7319,4900.0],["2013-07-01",5.777,5.777,5.6284,5.6284,3900.0],["2013-07-02",5.8265,5.8265,5.4978,5.5833,183100.0],["2013-07-03",5.5923,5.6149,5.5833,5.5878,600.0],["2013-07-05",5.6869,5.6869,5.5158,5.6419,102300.0],["2013-07-08",5.5428,5.5653,5.4888,5.4888,4200.0],["2013-07-09",5.5428,5.7544,5.3762,5.7229,29800.0],["2013-07-10",5.6734,5.7184,5.3942,5.4483,7300.0],["2013-07-11",5.7184,5.7184,5.2907,5.3987,11900.0],["2013-07-12",5.3537,5.4888,5.3537,5.4167,44900.0],["2013-07-15",5.3087,5.3447,5.3042,5.3357,8000.0],["2013-07-16",5.1826,5.5068,5.007,5.4032,46500.0],["2013-07-17",5.4167,5.7409,5.4032,5.4933,24100.0],["2013-07-18",5.5383,5.5968,5.5158,5.5518,12700.0],["2013-07-19",5.5518,5.5833,5.5248,5.5833,5800.0],["2013-07-22",5.7724,5.795,5.5518,5.6419,47500.0],["2013-07-23",5.6554,5.6734,5.6058,5.6284,17900.0],["2013-07-24",5.5563,5.6734,5.4257,5.5383,42700.0],["2013-07-25",5.5563,5.5833,5.4528,5.5158,20800.0],["2013-07-26",5.6599,5.6599,5.5158,5.5563,1300.0],["2013-07-29",5.5968,5.7724,5.4077,5.4483,3800.0],["2013-07-30",5.4347,5.5023,5.4347,5.4933,7400.0],["2013-07-31",5.7724,5.7724,5.5518,5.7139,23200.0],["2013-08-01",5.867,5.867,5.7184,5.786,10800.0],["2013-08-02",5.7544,5.7634,5.6284,5.7634,3400.0],["2013-08-05",5.7139,5.7634,5.6284,5.7634,700.0],["2013-08-06",5.7184,5.7905,5.6734,5.7589,3600.0],["2013-08-07",5.7409,5.7409,5.6374,5.6374,6700.0],["2013-08-08",5.7229,5.7274,5.6059,5.6059,3900.0],["2013-08-09",5.4077,5.7409,5.4077,5.6644,15900.0],["2013-08-12",5.3357,5.8085,5.3357,5.786,33700.0],["2013-08-13",5.813,5.921,5.7049,5.777,18200.0],["2013-08-14",5.7544,5.876,5.6779,5.849,117200.0],["2013-08-15",5.7004,5.8535,5.7004,5.849,3300.0],["2013-08-16",5.885,5.9436,5.813,5.9165,6100.0],["2013-08-19",5.8985,5.921,5.8175,5.876,54900.0],["2013-08-20",6.0741,6.0741,5.7454,5.903,23600.0],["2013-08-21",5.7634,6.0696,5.7229,5.9661,24300.0],["2013-08-22",5.9706,6.0561,5.7905,6.0561,29000.0],["2013-08-23",6.0066,6.0066,5.8265,5.8265,17200.0],["2013-08-26",5.6599,5.7905,5.6599,5.7319,3300.0],["2013-08-27",5.5473,5.5608,5.3807,5.5383,63400.0],["2013-08-28",5.7184,5.7184,5.4032,5.4753,6300.0],["2013-08-29",5.4708,5.6104,5.4302,5.5383,47700.0],["2013-08-30",5.6554,5.6554,5.4077,5.5833,24700.0],["2013-09-03",5.4663,5.6284,5.4032,5.5023,36100.0],["2013-09-04",5.5473,5.6284,5.5158,5.6284,7000.0],["2013-09-05",5.6239,5.6284,5.5158,5.6284,5200.0],["2013-09-06",5.5383,5.5878,5.4933,5.5878,12500.0],["2013-09-09",5.5608,5.6914,5.5518,5.6914,27700.0],["2013-09-10",5.6464,5.6689,5.5833,5.6059,1400.0],["2013-09-11",5.5788,5.7094,5.5113,5.7049,5900.0],["2013-09-12",5.7094,5.7409,5.6284,5.6419,11600.0],["2013-09-13",5.6239,5.7139,5.5833,5.7139,16800.0],["2013-09-16",5.6284,5.7409,5.6284,5.6734,30200.0],["2013-09-17",5.6824,5.7995,5.6374,5.6374,17700.0],["2013-09-18",5.6374,5.7589,5.5653,5.6689,29000.0],["2013-09-19",5.5473,5.6689,5.5428,5.5788,1500.0],["2013-09-20",5.6104,5.7004,5.3132,5.3132,13600.0],["2013-09-23",5.4032,5.5293,5.4032,5.4483,2500.0],["2013-09-24",5.6194,5.84,5.4933,5.4978,6000.0],["2013-09-25",5.4978,5.5923,5.4528,5.5833,37100.0],["2013-09-26",5.5428,5.5428,5.3177,5.3717,21000.0],["2013-09-27",5.3717,5.3717,5.2907,5.2907,2300.0],["2013-09-30",5.2907,5.2952,5.2231,5.2681,8300.0],["2013-10-01",5.2727,5.2907,5.2231,5.2276,35700.0],["2013-10-02",5.2231,5.3357,5.2231,5.3132,1500.0],["2013-10-03",5.2772,5.3132,5.2231,5.3132,20200.0],["2013-10-04",5.3447,5.4708,5.3222,5.3222,1500.0],["2013-10-07",5.3447,5.4167,5.2186,5.2772,10400.0],["2013-10-08",5.2772,5.2997,5.1151,5.1241,12600.0],["2013-10-09",5.1961,5.2456,5.088,5.2276,13300.0],["2013-10-10",5.2997,5.3267,5.2727,5.2727,22200.0],["2013-10-11",5.4438,5.4438,5.2681,5.3402,51000.0],["2013-10-14",5.3807,5.3852,5.3807,5.3852,400.0],["2013-10-15",5.4032,5.4257,5.2051,5.2051,21200.0],["2013-10-16",5.2727,5.3357,5.0655,5.0745,98900.0],["2013-10-17",5.0655,5.1781,5.0655,5.0655,2800.0],["2013-10-18",5.0835,5.2501,5.061,5.1421,29600.0],["2013-10-21",5.0655,5.2186,5.0655,5.1556,9000.0],["2013-10-22",5.1286,5.3492,4.9034,5.088,299800.0],["2013-10-23",5.1106,5.2456,5.088,5.1826,176800.0],["2013-10-24",5.1646,5.2231,5.1646,5.2186,12900.0],["2013-10-25",5.2772,5.2907,5.1781,5.1781,7000.0],["2013-10-28",5.2321,5.4212,5.2231,5.4212,77500.0],["2013-10-29",5.3852,5.4032,5.3042,5.3132,22300.0],["2013-10-30",5.3087,5.3222,5.3042,5.3132,800.0],["2013-10-31",5.3807,5.3807,5.3492,5.3492,1200.0],["2013-11-01",5.3357,5.3537,5.2321,5.3537,1500.0],["2013-11-04",5.3357,5.3447,5.1916,5.3267,2200.0],["2013-11-05",5.3177,5.3177,5.2727,5.2772,8600.0],["2013-11-06",5.2907,5.3357,5.2456,5.2907,124100.0],["2013-11-07",5.3132,5.3132,5.2997,5.2997,24100.0],["2013-11-08",5.3267,5.3492,5.2456,5.2591,5100.0],["2013-11-11",5.3042,5.3582,5.3042,5.3582,300.0],["2013-11-12",5.3402,5.3582,5.2321,5.2321,5200.0],["2013-11-13",5.2772,5.2772,5.2186,5.2186,6800.0],["2013-11-14",5.2374,5.274,5.2374,5.2602,25500.0],["2013-11-15",5.2602,5.3426,5.2557,5.2785,9200.0],["2013-11-18",5.3472,5.3746,5.306,5.3746,19500.0],["2013-11-19",5.3746,5.3837,5.2374,5.2648,40200.0],["2013-11-20",5.338,5.37,5.1916,5.1916,24000.0],["2013-11-21",5.1962,5.1962,5.0361,5.0361,1700.0],["2013-11-22",4.8623,5.0956,4.7983,5.091,19100.0],["2013-11-25",5.059,5.1596,5.0407,5.0864,15500.0],["2013-11-26",5.059,5.091,4.9401,4.9629,3700.0],["2013-11-27",4.9995,5.1139,4.9995,5.0315,4800.0],["2013-11-29",4.9858,5.0315,4.9218,4.9218,22100.0],["2013-12-02",4.8806,4.9995,4.8028,4.8074,11800.0],["2013-12-03",4.8028,4.8211,4.6199,4.7525,22300.0],["2013-12-04",4.7571,4.7708,4.6885,4.7068,21100.0],["2013-12-05",4.8486,4.8486,4.6473,4.6793,16900.0],["2013-12-06",4.6931,4.7113,4.6153,4.6153,19200.0],["2013-12-09",4.6382,4.6427,4.565,4.629,25400.0],["2013-12-10",4.597,4.7296,4.5741,4.7022,34400.0],["2013-12-11",4.6702,4.8897,4.629,4.6885,29500.0],["2013-12-12",4.6931,4.6931,4.5467,4.565,41100.0],["2013-12-13",4.6473,5.0544,4.5513,4.908,75800.0],["2013-12-16",4.8074,4.9629,4.8074,4.9263,11000.0],["2013-12-17",4.9995,5.2099,4.8714,5.091,235300.0],["2013-12-18",5.1367,5.2557,5.0498,5.1093,48100.0],["2013-12-19",5.1139,5.1139,5.0315,5.0315,3200.0],["2013-12-20",5.0544,5.123,4.9904,5.0956,17200.0],["2013-12-23",5.1916,5.1916,5.0178,5.1825,6400.0],["2013-12-24",5.0681,5.1276,5.0681,5.1184,700.0],["2013-12-26",5.1596,5.3883,5.123,5.3289,16500.0],["2013-12-27",5.4112,5.4112,5.2328,5.3472,19400.0],["2013-12-30",5.2923,5.402,5.1505,5.2694,19600.0],["2013-12-31",5.2648,5.4249,5.1733,5.4158,6100.0],["2014-01-02",5.3929,5.4615,5.1733,5.1733,15500.0],["2014-01-03",5.2374,5.3106,5.123,5.1505,77200.0],["2014-01-06",5.2099,5.2923,5.1505,5.1733,3000.0],["2014-01-07",5.2099,5.2831,5.1688,5.2374,6900.0],["2014-01-08",5.2694,5.3472,5.1459,5.2419,36000.0],["2014-01-09",5.1916,5.2374,5.1916,5.2374,600.0],["2014-01-10",5.2374,5.2602,5.1916,5.2099,29100.0],["2014-01-13",5.1505,5.2282,5.1505,5.2099,8300.0],["2014-01-14",5.2374,5.2557,5.155,5.155,9900.0],["2014-01-15",5.1962,5.338,5.155,5.2602,39300.0],["2014-01-16",5.2602,5.2602,5.2008,5.2008,3200.0],["2014-01-17",5.2602,5.2602,5.2328,5.2419,2000.0],["2014-01-21",5.6628,5.6628,5.2374,5.306,17800.0],["2014-01-22",5.2602,5.2602,5.1139,5.1642,95400.0],["2014-01-23",5.1505,5.2328,4.844,4.9446,55800.0],["2014-01-24",4.8257,4.9446,4.8257,4.8486,21900.0],["2014-01-27",4.844,4.844,4.7754,4.7754,7300.0],["2014-01-28",4.7891,4.7983,4.4506,4.4689,76700.0],["2014-01-29",4.4781,4.5101,4.2036,4.35,126200.0],["2014-01-30",4.3546,4.4369,4.35,4.3912,52600.0],["2014-01-31",4.3957,4.3957,4.2997,4.382,216500.0],["2014-02-03",4.3637,4.382,4.2768,4.2768,35300.0],["2014-02-04",4.2722,4.2997,4.1579,4.1716,183800.0],["2014-02-05",4.1945,4.3043,4.1945,4.2539,10700.0],["2014-02-06",4.2722,4.2997,4.2082,4.2585,22700.0],["2014-02-07",4.286,4.4232,4.2311,4.2997,79400.0],["2014-02-10",4.3271,4.4323,4.3271,4.3729,28800.0],["2014-02-11",4.382,4.4232,4.2722,4.2722,18300.0],["2014-02-12",4.3225,4.4323,4.2814,4.2814,63700.0],["2014-02-13",4.3729,4.414,4.2677,4.2722,31800.0],["2014-02-14",4.2585,4.3088,4.2585,4.2814,19000.0],["2014-02-18",4.2539,4.3225,4.199,4.2082,44400.0],["2014-02-19",4.2311,4.3866,4.2082,4.2539,69400.0],["2014-02-20",4.2905,4.3454,4.2173,4.2905,63700.0],["2014-02-21",4.3317,4.4369,4.2814,4.3043,49600.0],["2014-02-24",4.3271,4.446,4.3271,4.4095,36900.0],["2014-02-25",4.35,4.35,4.2265,4.2951,13700.0],["2014-02-26",4.2265,4.3225,4.2265,4.2631,6900.0],["2014-02-27",4.3317,4.3317,4.2585,4.2585,2400.0],["2014-02-28",4.3225,4.3363,4.3225,4.3363,800.0],["2014-03-03",4.2722,4.3271,4.2722,4.3271,3200.0],["2014-03-04",4.3363,4.3363,4.1853,4.2448,7300.0],["2014-03-05",4.1853,4.1899,3.888,4.0481,42700.0],["2014-03-06",4.1533,4.2905,4.1259,4.2905,21600.0],["2014-03-07",4.2631,4.2997,4.1625,4.2128,8600.0],["2014-03-10",4.2356,4.2539,4.2311,4.2402,3800.0],["2014-03-11",4.2631,4.2631,4.1442,4.1853,3300.0],["2014-03-12",4.2219,4.2539,4.167,4.2311,7500.0],["2014-03-13",4.2539,4.2539,4.1853,4.2311,9400.0],["2014-03-14",4.1853,4.1853,4.1396,4.1579,2100.0],["2014-03-17",4.1442,4.1853,4.0344,4.1167,13100.0],["2014-03-18",4.1076,4.1213,3.9841,4.0481,48400.0],["2014-03-19",4.1853,4.3637,4.0024,4.135,25000.0],["2014-03-20",4.1121,4.3134,4.0344,4.3134,28000.0],["2014-03-21",4.0572,4.3317,4.0207,4.1121,15700.0],["2014-03-24",4.2082,4.2082,4.0252,4.0252,4500.0],["2014-03-25",4.0252,4.0893,4.0252,4.071,22300.0],["2014-03-26",4.071,4.0984,4.0069,4.071,18600.0],["2014-03-27",4.1167,4.1259,4.0069,4.0115,7000.0],["2014-03-28",4.0664,4.0664,3.9749,4.0161,23900.0],["2014-03-31",4.0344,4.0938,4.0069,4.0069,9200.0],["2014-04-01",4.0344,4.5055,4.0344,4.1716,24500.0],["2014-04-02",4.2219,4.2768,4.1853,4.2128,290600.0],["2014-04-03",4.2448,4.3454,4.1213,4.1579,55200.0],["2014-04-04",4.2128,4.2997,4.2082,4.2585,7500.0],["2014-04-07",4.2951,4.3866,4.2768,4.3454,2100.0],["2014-04-08",4.3134,4.35,4.1625,4.2494,17600.0],["2014-04-09",4.2173,4.3271,4.1945,4.3271,57300.0],["2014-04-10",4.2768,4.3591,4.2768,4.3454,23000.0],["2014-04-11",4.3454,4.3454,4.2997,4.3088,1500.0],["2014-04-14",4.2997,4.3454,4.2997,4.3454,12200.0],["2014-04-15",4.3454,4.3454,4.2997,4.3134,170600.0],["2014-04-16",4.3454,4.3454,4.2768,4.2997,14500.0],["2014-04-17",4.2997,4.3774,4.2219,4.2219,148700.0],["2014-04-21",4.2768,4.2951,4.2311,4.2494,5400.0],["2014-04-22",4.2494,4.2539,4.1396,4.2402,32400.0],["2014-04-23",4.2448,4.2539,4.1396,4.2539,33300.0],["2014-04-24",4.2402,4.2402,4.1396,4.1853,24000.0],["2014-04-25",4.1853,4.2768,4.0984,4.2219,65900.0],["2014-04-28",4.3271,4.3271,4.1625,4.1716,73800.0],["2014-04-29",4.2128,4.2128,4.0938,4.1259,123000.0],["2014-04-30",4.0984,4.1625,4.0207,4.1396,89500.0],["2014-05-01",4.1213,4.1579,4.1076,4.1442,3300.0],["2014-05-02",4.1213,4.167,4.1121,4.1533,9200.0],["2014-05-05",4.1625,4.1625,4.1167,4.1625,11400.0],["2014-05-06",4.1533,4.2082,4.1304,4.135,45900.0],["2014-05-07",4.1304,4.1625,4.1076,4.1167,24500.0],["2014-05-08",4.1533,4.1533,4.1259,4.1259,1000.0],["2014-05-09",4.1167,4.1396,3.9566,4.0664,96700.0],["2014-05-12",4.0801,4.1167,4.0252,4.0893,9400.0],["2014-05-13",3.9886,4.0938,3.9886,4.071,7100.0],["2014-05-14",4.0481,4.0938,4.0298,4.039,25500.0],["2014-05-15",4.0115,4.0664,3.9612,4.0024,5700.0],["2014-05-16",3.9703,4.071,3.9703,4.071,3800.0],["2014-05-19",4.071,4.071,4.0207,4.0252,7700.0],["2014-05-20",3.9978,4.0252,3.9658,3.9978,2600.0],["2014-05-21",3.9795,4.0252,3.9109,3.9795,15100.0],["2014-05-22",3.9795,3.9795,3.9795,3.9795,800.0],["2014-05-23",4.0207,4.0252,4.0024,4.0024,28000.0],["2014-05-27",4.0252,4.0664,4.0161,4.0252,11900.0],["2014-05-28",4.0435,4.199,4.0252,4.0572,93700.0],["2014-05-29",4.0344,4.1076,4.0344,4.103,2000.0],["2014-05-30",4.1121,4.1853,4.1076,4.1533,188400.0],["2014-06-02",4.1396,4.2311,4.0252,4.2311,80200.0],["2014-06-03",4.199,4.199,4.1716,4.1716,8700.0],["2014-06-04",4.1625,4.1899,4.071,4.071,20900.0],["2014-06-05",4.2814,4.2814,4.071,4.0938,16500.0],["2014-06-06",4.1167,4.135,4.0755,4.103,10100.0],["2014-06-09",4.1167,4.1533,4.0572,4.0664,145700.0],["2014-06-10",4.0618,4.1076,3.888,4.0435,18100.0],["2014-06-11",4.0207,4.0481,3.9795,4.0024,29600.0],["2014-06-12",3.9932,4.0572,3.9932,4.0069,18300.0],["2014-06-13",4.0344,4.0344,3.9566,3.9749,11100.0],["2014-06-16",3.9703,4.0481,3.9658,4.0298,13500.0],["2014-06-17",4.039,4.1167,3.9429,3.9429,19400.0],["2014-06-18",3.9337,3.9612,3.9337,3.9475,5500.0],["2014-06-19",3.9749,3.9749,3.92,3.9337,6900.0],["2014-06-20",3.92,3.9429,3.9109,3.9109,9300.0],["2014-06-23",3.9429,3.9429,3.824,3.9109,31500.0],["2014-06-24",3.8834,3.8972,3.8148,3.824,8800.0],["2014-06-25",3.8651,3.8697,3.7737,3.7737,20700.0],["2014-06-26",3.8148,3.8606,3.7279,3.824,35000.0],["2014-06-27",3.824,3.8651,3.8148,3.8423,4700.0],["2014-06-30",3.8331,3.8972,3.7416,3.856,25400.0],["2014-07-01",3.8651,3.952,3.8331,3.9063,2200.0],["2014-07-02",3.888,3.888,3.8651,3.8651,4700.0],["2014-07-03",3.8926,3.9841,3.8697,3.9841,15400.0],["2014-07-07",4.103,4.1716,4.103,4.103,19700.0],["2014-07-08",4.1396,4.1442,3.9658,4.0801,7600.0],["2014-07-09",4.1167,4.199,4.0847,4.1396,7700.0],["2014-07-10",4.0435,4.199,4.0435,4.199,1800.0],["2014-07-11",4.2082,4.2082,4.1442,4.1716,4400.0],["2014-07-14",4.1259,4.3637,4.1121,4.2036,11900.0],["2014-07-15",4.2768,4.2768,4.1762,4.2722,10000.0],["2014-07-16",4.4643,4.5421,4.1396,4.2448,47400.0],["2014-07-17",4.2951,4.2997,4.2448,4.2448,3500.0],["2014-07-18",4.1853,4.1853,4.1442,4.1487,700.0],["2014-07-21",4.167,4.167,4.0847,4.0847,1500.0],["2014-07-22",4.3043,4.3043,4.1213,4.1259,2400.0],["2014-07-23",4.1259,4.1259,4.1259,4.1259,0.0],["2014-07-24",4.135,4.2356,4.0801,4.0847,1500.0],["2014-07-25",4.0115,4.0115,3.9017,3.9475,4600.0],["2014-07-28",3.9292,3.9337,3.7919,3.8011,10900.0],["2014-07-29",3.7691,3.8651,3.7691,3.8468,800.0],["2014-07-30",3.8102,4.1121,3.8102,4.0252,10000.0],["2014-07-31",3.9886,4.1076,3.9795,4.0755,3900.0],["2014-08-01",4.2219,4.2219,4.0481,4.1625,7300.0],["2014-08-04",4.1396,4.1899,4.0572,4.1259,25600.0],["2014-08-05",4.0755,4.1625,4.0527,4.1625,809600.0],["2014-08-06",4.2265,4.2265,4.1396,4.2219,8900.0],["2014-08-07",4.1899,4.2311,4.0435,4.2311,7700.0],["2014-08-08",4.2402,4.2402,4.135,4.2082,7800.0],["2014-08-11",4.2494,4.2814,4.1807,4.1899,39000.0],["2014-08-12",4.1442,4.3317,4.1442,4.2631,53800.0],["2014-08-13",4.2356,4.35,4.2356,4.2539,70400.0],["2014-08-14",4.2951,4.2997,4.2539,4.2997,18100.0],["2014-08-15",4.2585,4.2905,4.1625,4.2219,15400.0],["2014-08-18",4.3591,4.3729,4.2311,4.3729,5400.0],["2014-08-19",4.35,4.3683,4.286,4.318,22800.0],["2014-08-20",4.2997,4.3866,4.2905,4.3134,7900.0],["2014-08-21",4.2356,4.3637,4.2311,4.2722,9700.0],["2014-08-22",4.2677,4.3637,4.2311,4.2997,29000.0],["2014-08-25",4.286,4.3683,4.2539,4.286,34200.0],["2014-08-26",4.2539,4.2814,4.1716,4.2539,12200.0],["2014-08-27",4.2905,4.3043,4.2585,4.2585,26500.0],["2014-08-28",4.2677,4.3454,4.2494,4.3454,69500.0],["2014-08-29",4.3774,4.382,4.2402,4.286,4400.0],["2014-09-02",4.2539,4.3729,4.2494,4.2539,31700.0],["2014-09-03",4.3088,4.3088,4.2539,4.2539,18400.0],["2014-09-04",4.2768,4.3454,4.2539,4.2631,17200.0],["2014-09-05",4.2631,4.3271,4.2494,4.3043,13100.0],["2014-09-08",4.3271,4.3271,4.2677,4.2814,4200.0],["2014-09-09",4.2905,4.318,4.2905,4.318,5100.0],["2014-09-10",4.3225,4.3683,4.3134,4.3683,4200.0],["2014-09-11",4.318,4.3454,4.318,4.318,27100.0],["2014-09-12",4.318,4.3729,4.318,4.35,34700.0],["2014-09-15",4.3317,4.3317,4.2677,4.2768,44600.0],["2014-09-16",4.286,4.3271,4.2768,4.3088,11200.0],["2014-09-17",4.3317,4.3317,4.2814,4.2814,2500.0],["2014-09-18",4.2631,4.3729,4.2356,4.3225,25300.0],["2014-09-19",4.286,4.286,4.2265,4.2768,9600.0],["2014-09-22",4.2402,4.2539,4.1167,4.2356,62300.0],["2014-09-23",4.3134,4.3134,4.2311,4.2585,3300.0],["2014-09-24",4.1899,4.2448,4.1853,4.2036,1800.0],["2014-09-25",4.1853,4.2219,4.1762,4.2082,169300.0],["2014-09-26",4.2173,4.2219,4.1533,4.167,1400.0],["2014-09-29",4.135,4.1808,4.1167,4.167,12400.0],["2014-09-30",4.1579,4.1762,4.0344,4.0984,71600.0],["2014-10-01",4.0893,4.0893,4.0024,4.0344,20600.0],["2014-10-02",3.9337,4.039,3.9337,4.0069,28500.0],["2014-10-03",3.9109,3.9841,3.9109,3.9566,5000.0],["2014-10-06",3.9841,3.9978,3.824,3.8423,5900.0],["2014-10-07",3.8423,3.856,3.8423,3.8468,1600.0],["2014-10-08",3.8331,3.8377,3.7737,3.7737,3600.0],["2014-10-09",3.7508,3.7874,3.7508,3.7874,94700.0],["2014-10-10",3.7874,3.7919,3.6227,3.7554,4900.0],["2014-10-13",3.7965,3.8834,3.7279,3.8331,10000.0],["2014-10-14",3.6364,3.8606,3.6364,3.8514,3400.0],["2014-10-15",3.8514,3.8514,3.8514,3.8514,0.0],["2014-10-16",3.9155,4.2036,3.8926,3.8926,38500.0],["2014-10-17",3.9795,4.1762,3.9292,4.1762,18600.0],["2014-10-20",4.135,4.135,3.9566,4.103,31300.0],["2014-10-21",4.1167,4.1625,4.0344,4.039,28300.0],["2014-10-22",4.0847,4.0847,3.9795,4.039,11000.0],["2014-10-23",4.0481,4.0938,4.0481,4.0893,8400.0],["2014-10-24",4.1167,4.2082,4.0847,4.1167,9900.0],["2014-10-27",4.3866,4.3866,4.0344,4.0481,33500.0],["2014-10-28",4.0481,4.2082,3.7599,4.1304,238600.0],["2014-10-29",4.0069,4.071,3.9383,3.9749,152600.0],["2014-10-30",4.1167,4.1533,4.0252,4.1259,5600.0],["2014-10-31",4.0572,4.2311,4.0115,4.1167,56900.0],["2014-11-03",4.1487,4.1533,4.0847,4.135,26300.0],["2014-11-04",4.0801,4.135,4.0252,4.071,19900.0],["2014-11-05",4.1121,4.1121,3.9475,4.0481,5000.0],["2014-11-06",3.9749,4.0801,3.8102,3.952,10300.0],["2014-11-07",3.9063,4.0801,3.824,3.9566,34500.0],["2014-11-10",4.0281,4.2665,4.0281,4.2665,40700.0],["2014-11-11",4.1473,4.2617,4.1235,4.2522,25700.0],["2014-11-12",4.2379,4.2379,4.0949,4.1759,41300.0],["2014-11-13",4.1044,4.2188,4.0663,4.214,14300.0],["2014-11-14",4.1759,4.2188,4.1759,4.214,3200.0],["2014-11-17",4.2283,4.2998,4.195,4.2808,2200.0],["2014-11-18",4.2617,4.2617,4.1235,4.214,4600.0],["2014-11-19",4.1044,4.1902,4.0996,4.1759,5700.0],["2014-11-20",4.1711,4.2236,4.1044,4.1044,39300.0],["2014-11-21",4.1568,4.2045,4.1235,4.1616,6000.0],["2014-11-24",4.1711,4.3141,3.9995,4.0758,27000.0],["2014-11-25",4.0472,4.1282,4.0091,4.0472,16900.0],["2014-11-26",4.0472,4.1044,4.0138,4.0472,9300.0],["2014-11-28",3.9948,4.2379,3.9948,4.0424,18700.0],["2014-12-01",4.0281,4.0281,3.9375,3.9995,33300.0],["2014-12-02",4.0186,4.0186,3.9566,3.9948,19800.0],["2014-12-03",4.0234,4.0234,3.9995,4.0138,17900.0],["2014-12-04",4.0043,4.0663,3.9948,4.0663,81400.0],["2014-12-05",4.1187,4.1425,4.0567,4.1092,43800.0],["2014-12-08",4.0758,4.0901,4.0043,4.0043,1700.0],["2014-12-09",4.0043,4.195,4.0043,4.1807,61400.0],["2014-12-10",4.1997,4.1997,4.1092,4.1759,27000.0],["2014-12-11",4.2093,4.2426,4.0901,4.133,19800.0],["2014-12-12",4.1664,4.2283,4.1139,4.1568,106700.0],["2014-12-15",4.1664,4.1711,4.0996,4.0996,50400.0],["2014-12-16",4.0615,4.1092,4.0186,4.071,30500.0],["2014-12-17",3.8803,4.1378,3.8803,4.133,6500.0],["2014-12-18",4.0853,4.2426,4.071,4.2426,38900.0],["2014-12-19",4.2188,4.2569,4.2045,4.2379,3100.0],["2014-12-22",4.3046,4.3046,4.1807,4.2379,14200.0],["2014-12-23",4.1092,4.3094,4.1092,4.2522,71100.0],["2014-12-24",4.2426,4.3094,4.2093,4.214,1400.0],["2014-12-26",4.2093,4.2093,4.2093,4.2093,100.0],["2014-12-29",4.0281,4.2331,4.0043,4.1997,13000.0],["2014-12-30",4.0234,4.2283,4.0091,4.1902,18700.0],["2014-12-31",4.1473,4.1902,4.0853,4.1616,5000.0],["2015-01-02",4.1902,4.1902,4.0901,4.1425,800.0],["2015-01-05",4.0996,4.1425,4.0472,4.0853,256400.0],["2015-01-06",4.0615,4.0615,3.9328,3.9662,24900.0],["2015-01-07",4.052,4.0996,4.052,4.0949,1700.0],["2015-01-08",4.0996,4.1187,4.0377,4.052,64600.0],["2015-01-09",4.0567,4.0567,3.9566,4.0043,12000.0],["2015-01-12",3.9709,3.9995,3.9423,3.9519,23300.0],["2015-01-13",3.9566,3.9805,3.9423,3.9662,15500.0],["2015-01-14",3.9471,3.9471,3.8613,3.9185,8700.0],["2015-01-15",3.9328,3.9328,3.8994,3.9042,14800.0],["2015-01-16",3.8708,3.8803,3.7421,3.8613,84800.0],["2015-01-20",3.8756,3.9328,3.8136,3.9232,33000.0],["2015-01-21",3.9709,4.0758,3.8327,3.99,47000.0],["2015-01-22",3.9805,4.0281,3.9471,4.0281,34600.0],["2015-01-23",3.99,4.052,3.99,4.0281,178100.0],["2015-01-26",4.0234,4.052,4.0234,4.0377,2900.0],["2015-01-27",3.9471,4.0138,3.9471,3.9852,6300.0],["2015-01-28",3.9852,3.9852,3.9519,3.9519,2400.0],["2015-01-29",3.9805,4.0234,3.9566,3.9852,32100.0],["2015-01-30",3.9852,4.052,3.9852,4.0329,90800.0],["2015-02-02",4.0758,4.0901,4.0472,4.0472,5800.0],["2015-02-03",4.071,4.071,4.0138,4.052,10600.0],["2015-02-04",4.0043,4.0615,3.99,4.052,91800.0],["2015-02-05",4.052,4.0615,3.9805,4.052,73700.0],["2015-02-06",4.0043,4.0949,4.0043,4.0615,80400.0],["2015-02-09",4.0758,4.1235,4.0043,4.1235,6200.0],["2015-02-10",4.1473,4.1902,4.0663,4.0853,7200.0],["2015-02-11",4.195,4.195,4.195,4.195,100.0],["2015-02-12",4.1044,4.1235,4.0615,4.0996,76200.0],["2015-02-13",3.9375,4.1092,3.9375,3.9566,36300.0],["2015-02-17",4.0758,4.1473,3.9757,4.0615,29100.0],["2015-02-18",4.0901,4.2569,4.0472,4.1997,110800.0],["2015-02-19",4.2569,4.2855,4.1235,4.1378,26900.0],["2015-02-20",4.1282,4.1282,4.0567,4.1044,5900.0],["2015-02-23",4.0091,4.0186,3.9709,3.9709,4100.0],["2015-02-24",3.9662,4.071,3.9375,3.9375,59200.0],["2015-02-25",3.9757,3.9852,3.9757,3.9852,400.0],["2015-02-26",3.9423,4.0281,3.9423,4.0234,8200.0],["2015-02-27",3.9852,4.0043,3.9423,3.9614,5400.0],["2015-03-02",3.9566,4.0138,3.9328,4.0043,24200.0],["2015-03-03",4.0424,4.0424,3.9614,3.9614,4700.0],["2015-03-04",3.9805,3.9805,3.9757,3.9757,1800.0],["2015-03-05",3.9375,3.9375,3.9375,3.9375,400.0],["2015-03-06",3.9328,3.9328,3.7755,3.7802,38900.0],["2015-03-09",3.6372,3.7326,3.6277,3.6658,48700.0],["2015-03-10",3.6897,3.7278,3.6658,3.6897,26600.0],["2015-03-11",3.6992,3.6992,3.5896,3.6277,279200.0],["2015-03-12",3.6611,3.723,3.642,3.7183,4200.0],["2015-03-13",3.6277,3.7659,3.6277,3.723,37800.0],["2015-03-16",3.642,3.7421,3.5753,3.642,31600.0],["2015-03-17",3.6277,3.7183,3.6182,3.6611,22900.0],["2015-03-18",3.704,3.704,3.6086,3.6086,900.0],["2015-03-19",3.5991,3.6086,3.5943,3.5943,1200.0],["2015-03-20",3.7135,3.7183,3.4895,3.5753,18000.0],["2015-03-23",3.5991,3.6277,3.4799,3.5514,7900.0],["2015-03-24",3.6706,3.6706,3.561,3.5943,2800.0],["2015-03-25",3.5991,3.6039,3.58,3.5991,8000.0],["2015-03-26",3.6658,3.6658,3.5324,3.6039,6200.0],["2015-03-27",3.5896,3.5943,3.5324,3.5896,2900.0],["2015-03-30",3.6039,3.6277,3.58,3.6277,900.0],["2015-03-31",3.5562,3.6039,3.5562,3.5753,1100.0],["2015-04-01",3.4799,3.6039,3.4799,3.6039,5100.0],["2015-04-02",3.5562,3.5991,3.5562,3.5991,1000.0],["2015-04-06",3.6849,3.7183,3.6468,3.6468,11100.0],["2015-04-07",3.7135,3.7183,3.6468,3.6468,2600.0],["2015-04-08",3.6944,3.7183,3.6611,3.6611,1800.0],["2015-04-09",3.6468,3.6563,3.6372,3.6563,4500.0],["2015-04-10",3.6468,3.6611,3.6468,3.6563,12000.0],["2015-04-13",3.6515,3.6515,3.6468,3.6468,3700.0],["2015-04-14",3.6229,3.6897,3.6229,3.6515,8700.0],["2015-04-15",3.6229,3.6229,3.5514,3.5562,10900.0],["2015-04-16",3.5991,3.5991,3.5514,3.5514,200.0],["2015-04-17",3.5371,3.5371,3.3035,3.3798,48700.0],["2015-04-20",3.3655,3.4036,3.2988,3.3274,12900.0],["2015-04-21",3.3417,3.356,3.3226,3.3226,9400.0],["2015-04-22",3.3226,3.3226,3.2892,3.3178,2600.0],["2015-04-23",3.3321,3.3417,3.2797,3.3417,50100.0],["2015-04-24",3.3464,3.356,3.3274,3.3274,82300.0],["2015-04-27",3.3989,3.5085,3.356,3.5085,51300.0],["2015-04-28",3.7421,3.7421,3.5276,3.5657,17200.0],["2015-04-29",3.6611,3.8899,3.6515,3.7612,16500.0],["2015-04-30",3.7135,3.9232,3.6706,3.7898,8300.0],["2015-05-01",3.785,3.785,3.785,3.785,200.0],["2015-05-04",3.7183,3.7802,3.6801,3.7326,15200.0],["2015-05-05",3.6563,3.7326,3.6468,3.704,20900.0],["2015-05-06",3.6801,3.7755,3.6801,3.7564,3500.0],["2015-05-07",3.7993,3.7993,3.704,3.7183,26800.0],["2015-05-08",3.7135,3.7326,3.6897,3.7278,185200.0],["2015-05-11",3.704,3.723,3.704,3.7183,3500.0],["2015-05-12",3.704,3.7945,3.704,3.7183,35500.0],["2015-05-13",3.704,3.7421,3.6611,3.6611,40500.0],["2015-05-14",3.6706,3.6944,3.6611,3.6944,26300.0],["2015-05-15",3.7183,3.8422,3.6944,3.7898,282200.0],["2015-05-18",3.6277,3.8517,3.6277,3.7516,114300.0],["2015-05-19",3.8041,3.8041,3.4227,3.5276,638000.0],["2015-05-20",3.5038,3.6372,3.4227,3.5419,54500.0],["2015-05-21",3.6325,3.7135,3.5419,3.5419,5900.0],["2015-05-22",3.5657,3.6134,3.5228,3.58,6800.0],["2015-05-26",3.5848,3.6229,3.4799,3.58,21200.0],["2015-05-27",3.58,3.6372,3.5133,3.5562,2800.0],["2015-05-28",3.3464,3.6182,3.3369,3.5276,7500.0],["2015-05-29",3.5181,3.642,3.4322,3.6229,31700.0],["2015-06-01",3.6039,3.6611,3.5753,3.5943,161200.0],["2015-06-02",3.6801,3.7087,3.5943,3.6182,80500.0],["2015-06-03",3.6277,3.6706,3.6229,3.6229,6600.0],["2015-06-04",3.6515,3.6754,3.5562,3.6277,6200.0],["2015-06-05",3.5467,3.6611,3.4036,3.5419,45400.0],["2015-06-08",3.5371,3.6039,3.5276,3.5324,12200.0],["2015-06-09",3.5276,3.6277,3.5038,3.5371,22000.0],["2015-06-10",3.5943,3.6039,3.5371,3.5371,8200.0],["2015-06-11",3.5562,3.6468,3.5371,3.5753,15500.0],["2015-06-12",3.5514,3.6039,3.5514,3.5705,2800.0],["2015-06-15",3.5753,3.58,3.4847,3.5705,56500.0],["2015-06-16",3.5467,3.7087,3.499,3.5848,104600.0],["2015-06-17",3.6086,3.6086,3.4656,3.4704,98600.0],["2015-06-18",3.5324,3.5991,3.5276,3.5705,34400.0],["2015-06-19",3.5848,3.6658,3.58,3.6372,60400.0],["2015-06-22",3.6277,3.7755,3.6134,3.7373,76100.0],["2015-06-23",3.7755,3.8231,3.7612,3.7659,30700.0],["2015-06-24",3.8041,3.8899,3.7564,3.7755,45300.0],["2015-06-25",3.7898,3.7898,3.7087,3.7469,3500.0],["2015-06-26",3.7469,3.8517,3.7469,3.8279,12000.0],["2015-06-29",3.5228,3.7945,3.5228,3.723,7000.0],["2015-06-30",3.7421,3.7659,3.7421,3.7659,7900.0],["2015-07-01",3.7278,3.8613,3.7278,3.7755,22300.0],["2015-07-02",3.6849,3.8946,3.6325,3.704,43300.0],["2015-07-06",3.7087,3.8279,3.5943,3.7802,21200.0],["2015-07-07",3.7612,3.8088,3.642,3.6992,40000.0],["2015-07-08",3.6992,3.8279,3.6277,3.7516,6700.0],["2015-07-09",3.9089,3.9089,3.6944,3.7564,15600.0],["2015-07-10",3.7278,3.8041,3.6658,3.7659,9900.0],["2015-07-13",3.8327,3.9232,3.7516,3.8088,15400.0],["2015-07-14",3.7326,3.8327,3.7326,3.8136,3300.0],["2015-07-15",3.8136,3.9519,3.7135,3.8327,82800.0],["2015-07-16",3.7564,3.99,3.7564,3.8851,78200.0],["2015-07-17",3.9423,3.9423,3.8231,3.8851,1200.0],["2015-07-20",3.8565,3.8851,3.8184,3.8565,13800.0],["2015-07-21",3.8613,3.8613,3.8136,3.8517,14400.0],["2015-07-22",3.7707,4.0472,3.7564,3.8946,24600.0],["2015-07-23",3.8565,3.9042,3.723,3.8517,8600.0],["2015-07-24",3.8088,3.8088,3.6372,3.7421,36500.0],["2015-07-27",3.7469,3.8136,3.6182,3.6754,30500.0],["2015-07-28",3.6897,3.7659,3.6229,3.6801,4300.0],["2015-07-29",3.6754,3.7183,3.5562,3.6706,11900.0],["2015-07-30",3.6658,3.723,3.5514,3.723,2800.0],["2015-07-31",3.4799,3.8231,3.4799,3.723,10400.0],["2015-08-03",3.7707,3.8136,3.6992,3.7612,6500.0],["2015-08-04",3.58,3.7612,3.58,3.7373,2500.0],["2015-08-05",3.4275,3.7421,3.4275,3.6992,12900.0],["2015-08-06",3.6944,3.7755,3.5753,3.6754,33700.0],["2015-08-07",3.785,3.9614,3.6992,3.866,55900.0],["2015-08-10",3.8422,3.9089,3.8136,3.8327,17600.0],["2015-08-11",3.6706,3.8184,3.6325,3.7755,18300.0],["2015-08-12",3.6658,3.8136,3.6658,3.7659,27100.0],["2015-08-13",3.8136,3.8136,3.5371,3.7516,4800.0],["2015-08-14",3.7183,3.7421,3.5324,3.6039,45000.0],["2015-08-17",3.4227,3.5848,3.4227,3.4895,61500.0],["2015-08-18",3.5038,3.6229,3.2463,3.3417,186100.0],["2015-08-19",3.4322,3.4322,3.2749,3.3131,50500.0],["2015-08-20",3.2797,3.3035,3.1224,3.1224,28400.0],["2015-08-21",3.0747,3.3464,2.8602,2.9555,41900.0],["2015-08-24",2.8602,2.8697,2.741,2.7553,8100.0],["2015-08-25",3.0747,3.0747,2.7315,2.7649,102300.0],["2015-08-26",2.8697,2.9794,2.803,2.8459,5000.0],["2015-08-27",2.8697,2.9651,2.865,2.8936,94000.0],["2015-08-28",2.8983,3.0461,2.7792,2.8793,61200.0],["2015-08-31",2.8221,3.0938,2.8221,3.0509,3400.0],["2015-09-01",2.8602,2.9126,2.7315,2.7458,56400.0],["2015-09-02",2.8602,2.8602,2.4931,2.741,33700.0],["2015-09-03",3.0032,3.0032,2.7124,2.8173,60800.0],["2015-09-04",2.8459,2.9079,2.7601,2.8078,3300.0],["2015-09-08",2.865,3.0223,2.8602,2.9508,111500.0],["2015-09-09",3.0271,3.0271,2.8268,2.8936,60000.0],["2015-09-10",2.8936,3.0414,2.8697,2.9079,76900.0],["2015-09-11",2.8888,2.9555,2.884,2.9412,3900.0],["2015-09-14",2.9174,3.2177,2.8221,2.9126,21200.0],["2015-09-15",2.9555,2.9555,2.8602,2.8793,32300.0],["2015-09-16",2.8602,2.8983,2.8268,2.8793,6100.0],["2015-09-17",2.8554,2.9174,2.8316,2.884,12600.0],["2015-09-18",2.8888,2.9365,2.7887,2.8936,15300.0],["2015-09-21",2.8983,2.946,2.8936,2.8983,6900.0],["2015-09-22",2.8507,3.0366,2.8507,2.946,8700.0],["2015-09-23",2.9317,2.9412,2.8554,2.8793,10600.0],["2015-09-24",2.8554,2.884,2.8125,2.8125,7600.0],["2015-09-25",2.9651,3.1033,2.8364,2.8411,8400.0],["2015-09-28",2.8554,2.8888,2.7792,2.8697,79000.0],["2015-09-29",2.8888,2.9841,2.8316,2.8316,16200.0],["2015-09-30",2.9079,2.9269,2.8078,2.8459,30800.0],["2015-10-01",2.9199,2.9199,2.8274,2.8737,12300.0],["2015-10-02",2.8274,3.0279,2.8274,2.848,12000.0],["2015-10-05",2.812,2.9354,2.8017,2.9096,11100.0],["2015-10-06",2.9405,2.9713,2.8068,2.8788,18900.0],["2015-10-07",2.8274,3.0279,2.812,3.0279,60900.0],["2015-10-08",3.033,3.033,2.9354,2.9611,4000.0],["2015-10-09",3.0279,3.0279,2.9611,2.9611,700.0],["2015-10-12",2.9405,2.9405,2.9405,2.9405,100.0],["2015-10-13",2.9816,2.9816,2.9405,2.9405,1600.0],["2015-10-14",2.9816,3.0176,2.9662,3.0022,27000.0],["2015-10-15",3.0279,3.4906,3.0279,3.3672,27400.0],["2015-10-16",3.1872,3.4237,3.1667,3.2335,9900.0],["2015-10-19",3.2387,3.4648,3.1564,3.1615,12000.0],["2015-10-20",3.2746,3.2746,3.1461,3.1461,7100.0],["2015-10-21",3.141,3.2284,3.1358,3.1872,7200.0],["2015-10-22",3.2027,3.2849,3.1256,3.1924,17100.0],["2015-10-23",3.2284,3.2644,3.1615,3.2181,7600.0],["2015-10-26",3.1821,3.3569,3.1821,3.2027,9000.0],["2015-10-27",3.2592,3.3209,3.2078,3.2438,5900.0],["2015-10-28",3.2284,3.434,3.2284,3.3312,5900.0],["2015-10-29",3.3415,3.4391,3.3312,3.4391,10800.0],["2015-10-30",3.2952,3.3518,3.2387,3.3518,18100.0],["2015-11-02",3.4391,3.4854,3.3415,3.4854,2900.0],["2015-11-03",3.4443,3.4648,3.434,3.434,8000.0],["2015-11-04",3.3723,3.4803,3.2901,3.4443,5200.0],["2015-11-05",3.4032,3.4854,3.3003,3.4494,8700.0],["2015-11-06",3.2438,3.4648,3.2078,3.4443,6300.0],["2015-11-09",3.4391,3.8453,3.4391,3.4546,20600.0],["2015-11-10",3.3929,3.4494,3.2695,3.4186,5700.0],["2015-11-11",3.4134,3.4597,3.3929,3.398,3700.0],["2015-11-12",3.3312,3.4854,3.3312,3.4391,4200.0],["2015-11-13",3.5008,3.5934,3.2849,3.362,33800.0],["2015-11-16",3.3055,3.4751,3.3055,3.3775,4500.0],["2015-11-17",3.4957,3.4957,3.3775,3.3775,1000.0],["2015-11-18",3.3775,3.3775,3.3775,3.3775,0.0],["2015-11-19",3.3929,3.398,3.3415,3.3415,7200.0],["2015-11-20",3.4494,3.4494,3.3363,3.3518,13200.0],["2015-11-23",3.3929,3.3929,3.3518,3.3518,4300.0],["2015-11-24",3.3466,3.362,3.1821,3.3312,46600.0],["2015-11-25",3.326,3.326,3.2644,3.2695,78600.0],["2015-11-27",3.2695,3.3415,3.2387,3.3415,7100.0],["2015-11-30",3.3363,3.4391,3.2489,3.3055,14500.0],["2015-12-01",3.2849,3.3055,3.2387,3.2746,11000.0],["2015-12-02",3.2335,3.2849,3.2335,3.2644,27700.0],["2015-12-03",3.2644,3.2644,3.1513,3.1667,42300.0],["2015-12-04",3.1615,3.2181,3.1615,3.2181,37200.0],["2015-12-07",3.2335,3.2335,3.1872,3.2181,1500.0],["2015-12-08",3.3569,3.6756,3.0896,3.6756,26400.0],["2015-12-09",3.4648,3.5574,3.2181,3.3158,59000.0],["2015-12-10",3.2438,3.4032,3.2438,3.3312,9100.0],["2015-12-11",3.4237,3.6448,3.3003,3.4854,18400.0],["2015-12-14",3.2592,3.5625,3.2592,3.4391,115900.0],["2015-12-15",3.2695,3.5111,3.2592,3.4648,50900.0],["2015-12-16",3.434,3.4494,3.3158,3.3158,8500.0],["2015-12-17",3.2695,3.4494,3.2541,3.3929,70300.0],["2015-12-18",3.3363,3.9378,3.3363,3.5985,78700.0],["2015-12-21",3.6448,3.871,3.4237,3.7527,48300.0],["2015-12-22",3.6139,3.7681,3.3877,3.7373,37600.0],["2015-12-23",3.5214,3.727,3.4957,3.6551,35200.0],["2015-12-24",3.4134,3.6551,3.4134,3.6242,8100.0],["2015-12-28",3.5111,3.6551,3.3672,3.6448,30100.0],["2015-12-29",3.5574,3.7682,3.4237,3.6345,43500.0],["2015-12-30",3.6139,3.7579,3.4854,3.7527,45600.0],["2015-12-31",3.8144,4.02,3.6191,3.9327,22800.0],["2016-01-04",3.7939,3.9378,3.691,3.7322,17900.0],["2016-01-05",3.7167,3.8298,3.6499,3.7167,23000.0],["2016-01-06",3.4546,3.9327,3.4546,3.5522,18600.0],["2016-01-07",3.47,3.5471,3.3723,3.434,21100.0],["2016-01-08",3.4237,3.506,3.1924,3.3312,15900.0],["2016-01-11",3.4546,3.6653,3.3106,3.3106,12400.0],["2016-01-12",3.3415,3.47,3.3415,3.4134,9600.0],["2016-01-13",3.4237,3.5163,3.362,3.4391,7300.0],["2016-01-14",3.398,3.4391,3.213,3.3723,6800.0],["2016-01-15",3.3877,3.4957,3.1615,3.3363,9100.0],["2016-01-19",3.3055,3.3466,2.8891,3.2849,44200.0],["2016-01-20",3.2901,3.4134,3.2078,3.2489,13100.0],["2016-01-21",3.3209,3.4957,3.1153,3.2592,31000.0],["2016-01-22",3.1718,3.326,3.1307,3.3003,10000.0],["2016-01-25",3.2798,3.3877,3.1513,3.3209,41800.0],["2016-01-26",3.326,3.4494,3.1667,3.2644,12300.0],["2016-01-27",3.2798,3.398,3.0022,3.3209,14900.0],["2016-01-28",3.2849,3.2901,3.1667,3.213,5400.0],["2016-01-29",3.213,3.2952,3.1461,3.2952,9400.0],["2016-02-01",3.105,3.3055,3.0073,3.2284,4400.0],["2016-02-02",3.0947,3.2335,3.0947,3.2335,2600.0],["2016-02-03",3.2541,3.2541,3.0844,3.2387,18000.0],["2016-02-04",3.2335,3.4032,3.177,3.1872,15300.0],["2016-02-05",3.1872,3.3158,3.1307,3.3158,56100.0],["2016-02-08",3.326,3.5265,3.0279,3.2592,65900.0],["2016-02-09",3.1975,3.3055,3.1975,3.3055,6900.0],["2016-02-10",3.3055,3.47,3.1615,3.47,17900.0],["2016-02-11",3.5163,3.5779,3.2387,3.2798,94800.0],["2016-02-12",3.2901,3.4494,3.2695,3.3466,83900.0],["2016-02-16",3.4134,3.5522,3.2232,3.398,36200.0],["2016-02-17",3.4546,3.5831,3.3929,3.4443,10000.0],["2016-02-18",3.5163,3.6242,3.3826,3.4443,12800.0],["2016-02-19",3.4443,3.6242,3.2387,3.3518,23500.0],["2016-02-22",3.3415,3.4237,3.1872,3.4186,11200.0],["2016-02-23",3.4751,3.4751,3.2592,3.2592,4800.0],["2016-02-24",3.3363,3.3363,3.2078,3.3055,5600.0],["2016-02-25",3.3158,3.3929,3.0947,3.2849,26800.0],["2016-02-26",3.3672,3.4083,3.2387,3.2901,4000.0],["2016-02-29",3.2952,3.4134,3.1872,3.2695,18600.0],["2016-03-01",3.2798,3.4186,3.2746,3.3518,13300.0],["2016-03-02",3.4083,3.434,3.3106,3.4289,6300.0],["2016-03-03",3.4032,3.4803,3.4032,3.4803,5300.0],["2016-03-04",3.4648,3.6808,3.3518,3.4443,35000.0],["2016-03-07",3.5163,3.6499,3.3723,3.47,39500.0],["2016-03-08",3.47,3.6551,3.362,3.6139,21300.0],["2016-03-09",3.6499,4.0663,3.6499,3.7424,24200.0],["2016-03-10",3.7784,3.9224,3.6396,3.7784,34200.0],["2016-03-11",3.8453,3.9841,3.727,3.9841,48400.0],["2016-03-14",4.056,4.1074,3.7527,3.7579,34400.0],["2016-03-15",3.8504,3.871,3.7424,3.8453,4100.0],["2016-03-16",3.8093,3.8093,3.727,3.7527,8400.0],["2016-03-17",3.8761,3.8761,3.727,3.7836,16100.0],["2016-03-18",3.7939,3.9686,3.7682,3.9686,20300.0],["2016-03-21",3.9892,4.1023,3.7939,3.9378,37800.0],["2016-03-22",3.5265,4.0612,3.5265,3.8761,38800.0],["2016-03-23",3.9738,3.9738,3.8298,3.9275,44200.0],["2016-03-24",3.9635,4.0869,3.9121,3.9429,5300.0],["2016-03-28",3.9635,3.9635,3.871,3.871,2000.0],["2016-03-29",3.9327,3.9327,3.8812,3.8864,700.0],["2016-03-30",3.8967,4.0355,3.7784,4.0355,75600.0],["2016-03-31",3.9841,4.0612,3.9738,4.0252,6500.0],["2016-04-01",4.0509,4.056,3.9121,3.9892,6600.0],["2016-04-04",4.02,4.02,3.8041,3.8812,17500.0],["2016-04-05",3.7527,3.8504,3.727,3.7579,3000.0],["2016-04-06",3.8196,3.9841,3.7322,3.7733,17900.0],["2016-04-07",3.8196,3.8196,3.6448,3.799,31100.0],["2016-04-08",3.8196,3.8196,3.5214,3.6756,52900.0],["2016-04-11",3.7167,4.3131,3.7167,4.1229,121400.0],["2016-04-12",4.0252,4.3953,4.0098,4.3388,61200.0],["2016-04-13",4.3593,4.4005,4.2257,4.3696,48100.0],["2016-04-14",4.3645,4.3645,4.164,4.2514,17300.0],["2016-04-15",4.2411,4.3799,4.1897,4.2925,211300.0],["2016-04-18",4.385,4.5238,4.3182,4.4467,16800.0],["2016-04-19",4.4467,4.8837,4.4056,4.5238,87300.0],["2016-04-20",4.5393,4.6061,4.5341,4.5341,3800.0],["2016-04-21",4.5701,4.6215,4.5084,4.565,6300.0],["2016-04-22",4.5855,4.5855,4.3542,4.4159,11500.0],["2016-04-25",4.4416,4.6164,4.1486,4.2,61400.0],["2016-04-26",4.2205,4.4879,4.2205,4.4159,14800.0],["2016-04-27",4.4467,4.5598,4.2874,4.4827,34700.0],["2016-04-28",4.5084,4.6009,4.3748,4.5752,40400.0],["2016-04-29",4.5907,4.6009,4.4159,4.5958,15900.0],["2016-05-02",4.6009,4.6267,4.4364,4.6009,15300.0],["2016-05-03",4.4724,4.5752,4.4724,4.5752,700.0],["2016-05-04",4.5855,4.8631,4.3953,4.8631,65600.0],["2016-05-05",4.858,4.858,4.6935,4.7603,92800.0],["2016-05-06",4.714,4.8631,4.4981,4.6883,81500.0],["2016-05-09",4.7243,4.7243,4.5752,4.5958,20500.0],["2016-05-10",4.4673,4.7397,4.4673,4.6832,14000.0],["2016-05-11",4.6524,4.714,4.5341,4.6781,12000.0],["2016-05-12",4.6472,4.7552,4.5238,4.7038,43800.0],["2016-05-13",4.6832,4.7038,4.6575,4.6986,5000.0],["2016-05-16",4.7243,4.7397,4.493,4.7397,7000.0],["2016-05-17",4.6986,4.6986,4.6009,4.6781,2000.0],["2016-05-18",4.6421,4.6421,4.5238,4.565,12700.0],["2016-05-19",4.5752,4.5958,4.5444,4.5958,9800.0],["2016-05-20",4.565,4.6781,4.5238,4.6678,5600.0],["2016-05-23",4.6318,4.6524,4.5341,4.6524,2000.0],["2016-05-24",4.6524,4.6781,4.6009,4.6781,4600.0],["2016-05-25",4.6267,4.6781,4.6267,4.6729,5300.0],["2016-05-26",4.6781,4.6781,4.5752,4.6678,7500.0],["2016-05-27",4.6267,4.6781,4.5804,4.6215,8400.0],["2016-05-31",4.493,4.6626,4.493,4.6369,14800.0],["2016-06-01",4.6626,4.6626,4.4981,4.6267,9400.0],["2016-06-02",4.6267,4.6267,4.5084,4.5752,7200.0],["2016-06-03",4.5701,4.6781,4.565,4.6729,9200.0],["2016-06-06",4.7603,4.7603,4.5033,4.6524,40000.0],["2016-06-07",4.4879,4.6781,4.4879,4.6729,8200.0],["2016-06-08",4.5958,4.6781,4.5958,4.6729,8000.0],["2016-06-09",4.6729,4.6781,4.5495,4.6729,26000.0],["2016-06-10",4.6318,4.6781,4.6267,4.6781,2500.0],["2016-06-13",4.6729,4.6781,4.5393,4.5393,1400.0],["2016-06-14",4.5495,4.6267,4.493,4.6267,6000.0],["2016-06-15",4.5752,4.6781,4.4879,4.5393,18500.0],["2016-06-16",4.4879,4.5341,4.4879,4.5341,500.0],["2016-06-17",4.5444,4.5444,4.4724,4.4724,5500.0],["2016-06-20",4.493,4.6678,4.493,4.6678,25800.0],["2016-06-21",4.6215,4.6421,4.4416,4.5084,3900.0],["2016-06-22",4.4981,4.4981,4.4621,4.4724,700.0],["2016-06-23",4.6524,4.6524,4.5033,4.5752,700.0],["2016-06-24",4.5187,4.5444,4.4313,4.5444,3000.0],["2016-06-27",4.5393,4.6009,4.3748,4.4056,3100.0],["2016-06-28",4.5341,4.6215,4.4879,4.6215,1900.0],["2016-06-29",4.6267,4.6267,4.4776,4.5804,2500.0],["2016-06-30",4.493,4.5958,4.493,4.5907,34900.0],["2016-07-01",4.4416,4.5136,4.4416,4.4724,1400.0],["2016-07-05",4.4776,4.5547,4.4262,4.4981,1800.0],["2016-07-06",4.5393,4.5907,4.4262,4.5033,7600.0],["2016-07-07",4.5495,4.5495,4.4879,4.4879,200.0],["2016-07-08",4.493,4.493,4.493,4.493,1200.0],["2016-07-11",4.6729,4.6729,4.3748,4.4981,2100.0],["2016-07-12",4.5033,4.6369,4.4724,4.6009,191500.0],["2016-07-13",4.6472,4.6781,4.5855,4.6729,41800.0],["2016-07-14",4.6729,4.8271,4.6729,4.8271,106200.0],["2016-07-15",4.7243,4.858,4.7243,4.8528,18900.0],["2016-07-18",4.8426,4.8426,4.7449,4.8014,4000.0],["2016-07-19",4.8014,4.8066,4.7552,4.7552,700.0],["2016-07-20",4.7397,4.8014,4.6883,4.6883,146600.0],["2016-07-21",4.7655,4.7655,4.6626,4.7552,16600.0],["2016-07-22",4.6061,4.822,4.5341,4.7449,272500.0],["2016-07-25",4.7295,4.7449,4.6781,4.7089,6200.0],["2016-07-26",4.7295,4.7295,4.6832,4.714,3500.0],["2016-07-27",4.6729,4.7552,4.6267,4.714,4900.0],["2016-07-28",4.6832,4.7038,4.6729,4.7038,6000.0],["2016-07-29",4.7295,4.7809,4.6164,4.6164,23000.0],["2016-08-01",4.5547,4.6986,4.5547,4.6678,21900.0],["2016-08-02",4.6421,4.6421,4.5547,4.6318,12700.0],["2016-08-03",4.5958,4.7038,4.5958,4.6883,65500.0],["2016-08-04",4.6626,4.8837,4.6626,4.8785,32300.0],["2016-08-05",4.8528,4.8837,4.6061,4.7449,45600.0],["2016-08-08",4.7706,4.7706,4.7295,4.7346,6100.0],["2016-08-09",4.7552,4.7603,4.7552,4.7603,800.0],["2016-08-10",4.7809,4.8323,4.7295,4.7603,11900.0],["2016-08-11",4.7397,4.822,4.7295,4.7346,121900.0],["2016-08-12",4.7192,4.8837,4.6935,4.7038,68700.0],["2016-08-15",4.6524,4.8014,4.6267,4.7243,25000.0],["2016-08-16",4.7757,4.7912,4.6832,4.7243,1400.0],["2016-08-17",4.75,4.75,4.6267,4.6267,8800.0],["2016-08-18",4.6883,4.7397,4.6883,4.7243,800.0],["2016-08-19",4.6832,4.7192,4.6832,4.714,1200.0],["2016-08-22",4.6832,4.8014,4.6832,4.8014,700.0],["2016-08-23",4.6832,4.9454,4.6832,4.8323,66300.0],["2016-08-24",4.8785,4.9094,4.8323,4.9043,2700.0],["2016-08-25",4.8837,4.9094,4.8837,4.9094,78700.0],["2016-08-26",4.9454,5.1716,4.8991,5.0071,68500.0],["2016-08-29",4.9865,5.0173,4.93,4.9916,2300.0],["2016-08-30",5.0533,5.1356,4.9814,5.0122,10500.0],["2016-08-31",5.0122,5.0173,4.8837,4.93,36600.0],["2016-09-01",5.0071,5.0431,4.7192,4.786,16300.0],["2016-09-02",4.8785,4.9711,4.8477,4.9145,7700.0],["2016-09-06",4.93,5.2949,4.8683,5.2949,129700.0],["2016-09-07",5.3614,5.3614,5.0934,5.1738,44400.0],["2016-09-08",5.1309,5.2006,5.0558,5.2006,22200.0],["2016-09-09",5.1523,5.2059,4.9861,5.1899,12000.0],["2016-09-12",5.0451,5.1309,5.0237,5.0934,28600.0],["2016-09-13",5.0934,5.0934,4.9432,4.9969,4600.0],["2016-09-14",5.0237,5.0719,5.0237,5.0719,1600.0],["2016-09-15",5.088,5.088,4.9969,4.9969,1500.0],["2016-09-16",4.9968,5.1148,4.9861,5.1094,4400.0],["2016-09-19",5.0558,5.1202,5.0397,5.1202,5100.0],["2016-09-20",5.0183,5.3132,5.0183,5.1684,7900.0],["2016-09-21",5.2328,5.3025,5.0773,5.1309,25700.0],["2016-09-22",5.2167,5.3025,5.0505,5.2113,55200.0],["2016-09-23",5.1523,5.1952,5.1309,5.1362,2000.0],["2016-09-26",5.1094,5.1202,5.0129,5.1148,33900.0],["2016-09-27",5.1577,5.2059,5.029,5.029,62300.0],["2016-09-28",5.0558,5.2542,5.029,5.0665,80100.0],["2016-09-29",5.0719,5.1845,5.0397,5.0826,70300.0],["2016-09-30",5.1577,5.2113,5.0344,5.0505,101200.0],["2016-10-03",5.1899,5.1899,5.1899,5.1899,300.0],["2016-10-04",5.1523,5.1523,4.8253,5.0505,121600.0],["2016-10-05",5.0719,5.0719,5.0129,5.0129,28100.0],["2016-10-06",5.0934,5.0934,5.0076,5.0076,13600.0],["2016-10-07",5.0505,5.0505,4.954,5.0397,15800.0],["2016-10-10",5.0934,5.0934,5.029,5.0665,3100.0],["2016-10-11",5.088,5.2381,4.9486,4.9486,5800.0],["2016-10-12",5.0451,5.1362,4.8414,5.1362,53500.0],["2016-10-13",5.1255,5.1631,5.0451,5.1416,13600.0],["2016-10-14",5.0934,5.1684,5.0451,5.0451,4300.0],["2016-10-17",5.1094,5.147,5.0934,5.1309,9200.0],["2016-10-18",5.1362,5.1899,5.0558,5.147,14900.0],["2016-10-19",5.147,5.1523,5.1416,5.1416,15000.0],["2016-10-20",5.1952,5.1952,5.0612,5.147,217700.0],["2016-10-21",5.1899,5.3025,5.1523,5.1684,12900.0],["2016-10-24",5.1791,5.281,5.0129,5.0129,7900.0],["2016-10-25",5.0934,5.1791,5.0719,5.1738,8800.0],["2016-10-26",5.1899,5.2006,5.0665,5.147,1316100.0],["2016-10-27",5.1255,5.1255,5.0237,5.0558,38100.0],["2016-10-28",5.0451,5.147,5.0397,5.1148,124600.0],["2016-10-31",5.1362,5.1362,5.1041,5.1255,1600.0],["2016-11-01",5.0934,5.0934,5.0934,5.0934,300.0],["2016-11-02",5.0826,5.1202,4.9861,4.9969,29500.0],["2016-11-03",5.0076,5.0719,5.0076,5.0183,3400.0],["2016-11-04",5.029,5.0665,5.0129,5.0665,11100.0],["2016-11-07",5.0665,5.0826,4.9915,4.9915,25100.0],["2016-11-08",5.0397,5.0934,5.0397,5.0934,1000.0],["2016-11-09",4.9593,5.0826,4.9164,5.0665,27800.0],["2016-11-10",5.088,5.088,5.088,5.088,600.0],["2016-11-11",5.0237,5.1309,4.9593,5.1309,10800.0],["2016-11-14",4.9915,5.0451,4.9861,4.9861,19300.0],["2016-11-15",5.0183,5.0344,4.954,5.0129,13900.0],["2016-11-16",4.9379,4.97,4.8896,4.9379,25000.0],["2016-11-17",4.9057,5.0076,4.8575,4.8682,2600.0],["2016-11-18",4.8896,4.8896,4.836,4.8521,8300.0],["2016-11-21",4.9432,4.97,4.9057,4.9164,25800.0],["2016-11-22",4.8038,4.8682,4.7502,4.7985,12900.0],["2016-11-23",4.7985,4.8521,4.7985,4.8038,47300.0],["2016-11-25",4.8199,4.9218,4.7985,4.8628,96300.0],["2016-11-28",4.8789,4.9003,4.7878,4.895,59900.0],["2016-11-29",4.8467,4.9057,4.5679,4.8414,22500.0],["2016-11-30",4.8306,4.895,4.777,4.7931,72300.0],["2016-12-01",4.8467,4.9754,4.8467,4.8789,72800.0],["2016-12-02",4.9164,4.9164,4.8843,4.9057,5300.0],["2016-12-05",4.9003,4.9379,4.8682,4.8843,25600.0],["2016-12-06",4.9325,4.9325,4.8467,4.9057,6700.0],["2016-12-07",4.8789,4.9164,4.777,4.9111,58900.0],["2016-12-08",4.8628,4.9272,4.7985,4.8414,14800.0],["2016-12-09",4.8789,4.9379,4.8306,4.8306,15200.0],["2016-12-12",4.836,4.9325,4.7878,4.8199,16500.0],["2016-12-13",4.777,4.9272,4.777,4.8521,48100.0],["2016-12-14",4.777,4.9379,4.777,4.8896,12600.0],["2016-12-15",4.9218,4.9218,4.7985,4.8789,6800.0],["2016-12-16",4.9218,4.9325,4.8521,4.8628,8500.0],["2016-12-19",4.8789,4.9164,4.8092,4.9111,23700.0],["2016-12-20",4.9647,4.9647,4.7824,4.9111,24700.0],["2016-12-21",4.8682,4.9272,4.8521,4.9003,36900.0],["2016-12-22",4.9272,4.9272,4.8038,4.9111,9800.0],["2016-12-23",4.9379,4.9379,4.8306,4.9272,1200.0],["2016-12-27",4.8735,4.9164,4.8253,4.9164,16200.0],["2016-12-28",4.9218,4.9379,4.8843,4.9164,9700.0],["2016-12-29",4.9379,4.9379,4.8789,4.9325,31200.0],["2016-12-30",4.9808,5.088,4.9057,4.9379,36200.0],["2017-01-03",5.1202,5.1202,4.8521,4.9432,33200.0],["2017-01-04",5.029,5.1041,5.0129,5.0987,18300.0],["2017-01-05",5.147,5.147,4.9915,5.1041,15100.0],["2017-01-06",5.0665,5.0934,5.029,5.0558,6800.0],["2017-01-09",5.0826,5.1255,4.9915,5.1041,12800.0],["2017-01-10",5.147,5.1577,5.0558,5.1094,9100.0],["2017-01-11",5.1416,5.1416,5.0773,5.1309,4900.0],["2017-01-12",5.1309,5.1309,5.0451,5.0451,8100.0],["2017-01-13",5.0934,5.0987,5.0344,5.0344,3800.0],["2017-01-17",5.0183,5.0987,5.0183,5.0665,45100.0],["2017-01-18",5.088,5.1094,5.0505,5.0773,21000.0],["2017-01-19",5.1202,5.1202,4.9968,5.0612,12400.0],["2017-01-20",5.1094,5.1202,5.0129,5.0665,6000.0],["2017-01-23",5.0397,5.0719,5.0237,5.0719,11700.0],["2017-01-24",5.1255,5.1255,5.0558,5.0558,7000.0],["2017-01-25",5.1362,5.1738,5.0773,5.1416,54700.0],["2017-01-26",5.1899,5.2488,5.1148,5.1309,9100.0],["2017-01-27",5.1791,5.1791,5.0505,5.0719,47000.0],["2017-01-30",5.1845,5.1845,5.0022,5.0397,4100.0],["2017-01-31",5.1202,5.1202,5.0129,5.0934,79100.0],["2017-02-01",5.1631,5.4097,5.1202,5.3078,66200.0],["2017-02-02",5.34,5.3829,5.1899,5.3025,35100.0],["2017-02-03",5.3614,5.3721,5.3239,5.3293,8600.0],["2017-02-06",5.2703,5.3829,5.2703,5.3185,10500.0],["2017-02-07",5.222,5.3346,5.2167,5.2381,13200.0],["2017-02-08",5.2059,5.3025,5.2006,5.3025,3600.0],["2017-02-09",5.3561,5.3561,5.2649,5.2649,900.0],["2017-02-10",5.3346,5.3346,5.1631,5.1952,11200.0],["2017-02-13",5.2113,5.2167,5.0934,5.0987,23800.0],["2017-02-14",5.0773,5.1148,5.0397,5.0719,25700.0],["2017-02-15",5.0344,5.0987,4.9808,4.9969,191300.0],["2017-02-16",5.0397,5.0987,4.8467,4.9754,62900.0],["2017-02-17",4.9968,4.9968,4.9325,4.9325,4800.0],["2017-02-21",4.9861,4.9861,4.8843,4.9272,121800.0],["2017-02-22",4.9432,5.0183,4.8628,4.8628,79800.0],["2017-02-23",4.9111,4.97,4.8789,4.9057,14000.0],["2017-02-24",4.9218,4.9593,4.8735,4.9057,5800.0],["2017-02-27",4.8735,4.9754,4.8735,4.9379,6100.0],["2017-02-28",4.9593,5.0022,4.954,4.954,2800.0],["2017-03-01",5.0397,5.3721,4.9593,5.3293,37100.0],["2017-03-02",5.1952,5.474,5.1952,5.3614,490600.0],["2017-03-03",5.5759,5.6349,5.5223,5.6349,1600.0],["2017-03-06",5.6778,5.6778,5.3346,5.3346,2300.0],["2017-03-07",5.147,5.4097,5.147,5.3775,1200.0],["2017-03-08",5.3722,5.3882,5.1845,5.2381,3800.0],["2017-03-09",5.2864,5.3185,5.1523,5.2917,10000.0],["2017-03-10",5.3185,5.3507,5.2703,5.281,1500.0],["2017-03-13",5.2328,5.2864,5.2006,5.281,3500.0],["2017-03-14",5.1631,5.222,5.1577,5.2167,3300.0],["2017-03-15",5.3239,5.415,5.3239,5.415,6500.0],["2017-03-16",5.4258,5.7314,5.4258,5.6349,5900.0],["2017-03-17",5.6831,5.8171,5.6349,5.726,6600.0],["2017-03-20",5.7689,5.8225,5.6831,5.8225,11900.0],["2017-03-21",5.8708,5.9297,5.8708,5.9297,10600.0],["2017-03-22",6.0745,6.112,5.8171,5.978,31800.0],["2017-03-23",6.0745,6.0745,5.9512,5.9834,28800.0],["2017-03-24",6.0262,6.112,5.9887,6.112,40900.0],["2017-03-27",6.2782,6.423,6.0102,6.0316,42300.0],["2017-03-28",6.0316,6.0584,5.9565,5.9565,11200.0],["2017-03-29",5.9565,6.0638,5.9565,6.0531,18000.0],["2017-03-30",5.9994,6.1013,5.8493,5.9565,21900.0],["2017-03-31",6.0906,6.0906,5.9512,6.0155,3700.0],["2017-04-03",6.1442,6.1442,5.9834,6.0048,3300.0],["2017-04-04",6.1013,6.1013,5.9619,5.9994,1900.0],["2017-04-05",6.112,6.2353,5.9834,6.1174,21400.0],["2017-04-06",6.112,6.112,6.0423,6.0423,1400.0],["2017-04-07",6.0048,6.0584,5.9029,5.9673,12800.0],["2017-04-10",6.0048,6.0316,5.8332,6.0316,2500.0],["2017-04-11",6.0745,6.0745,5.919,5.9941,4200.0],["2017-04-12",5.9726,5.9726,5.8279,5.8761,6000.0],["2017-04-13",5.9083,6.0691,5.8332,6.0477,3500.0],["2017-04-17",5.9619,6.2246,5.8171,6.1013,43500.0],["2017-04-18",6.1549,6.1549,5.9619,6.0906,12300.0],["2017-04-19",6.1656,6.1656,5.9994,5.9994,1800.0],["2017-04-20",6.0745,6.0745,5.844,5.919,2300.0],["2017-04-21",5.8654,5.9941,5.8654,5.9941,3200.0],["2017-04-24",5.9673,5.9673,5.785,5.7903,13400.0],["2017-04-25",5.8761,5.978,5.6402,5.8761,14100.0],["2017-04-26",5.8118,5.8118,5.6349,5.7153,7700.0],["2017-04-27",5.6992,5.7796,5.6992,5.7153,2700.0],["2017-04-28",5.7153,5.7153,5.7153,5.7153,0.0],["2017-05-01",5.6885,5.6885,5.5223,5.5223,2900.0],["2017-05-02",5.3721,5.6027,5.3721,5.5276,14900.0],["2017-05-03",5.6456,5.6456,5.533,5.6295,10900.0],["2017-05-04",5.5866,5.7475,5.4418,5.7475,22900.0],["2017-05-05",5.8386,5.8386,5.6831,5.7099,4600.0],["2017-05-08",5.667,5.667,5.4955,5.6617,11900.0],["2017-05-09",5.6188,5.8171,5.5062,5.8118,39900.0],["2017-05-10",5.8976,5.9673,5.7206,5.9673,4200.0],["2017-05-11",5.8976,5.9994,5.8708,5.8761,22500.0],["2017-05-12",5.9029,5.9512,5.7099,5.7153,19300.0],["2017-05-15",5.8225,5.9619,5.8225,5.8225,16600.0],["2017-05-16",5.8922,5.9994,5.7367,5.9029,14900.0],["2017-05-17",5.6885,6.0048,5.6885,6.0048,9700.0],["2017-05-18",5.86,5.919,5.86,5.919,700.0],["2017-05-19",5.9351,6.0209,5.9351,6.0209,2500.0],["2017-05-22",5.978,6.0262,5.978,6.0262,1300.0],["2017-05-23",6.1656,6.1656,6.0262,6.0691,5300.0],["2017-05-24",6.0906,6.2461,6.0906,6.1924,15800.0],["2017-05-25",6.2997,6.3855,6.2193,6.3855,28700.0],["2017-05-26",6.2729,6.4069,6.2353,6.3801,24800.0],["2017-05-30",6.2193,6.2461,6.112,6.1656,3200.0],["2017-05-31",6.1174,6.1335,6.0691,6.0852,2300.0],["2017-06-01",5.8708,6.171,5.7367,6.1549,4000.0],["2017-06-02",6.0691,6.4337,6.0691,6.364,11000.0],["2017-06-05",6.3908,6.3908,6.1174,6.1817,2200.0],["2017-06-06",6.3104,6.3104,6.1817,6.2997,700.0],["2017-06-07",6.2032,6.3265,6.0638,6.2193,9800.0],["2017-06-08",6.2193,6.2193,6.2193,6.2193,0.0],["2017-06-09",6.112,6.1174,5.6831,6.0959,15900.0],["2017-06-12",5.8868,6.3533,5.8868,6.2943,7600.0],["2017-06-13",6.2943,6.2943,6.2943,6.2943,0.0],["2017-06-14",6.2836,6.3372,6.171,6.2032,33500.0],["2017-06-15",6.0155,6.0531,6.0155,6.0531,1800.0],["2017-06-16",6.1335,6.1335,6.1335,6.1335,16000.0],["2017-06-19",6.0102,6.2032,6.0102,6.1174,8200.0],["2017-06-20",6.0906,6.171,6.0906,6.1549,8100.0],["2017-06-21",6.0906,6.1013,6.0852,6.1013,800.0],["2017-06-22",6.112,6.2032,6.0584,6.1978,3200.0],["2017-06-23",6.1978,6.1978,6.1978,6.1978,0.0],["2017-06-26",6.1496,6.1871,6.1496,6.1871,200.0],["2017-06-27",6.0155,6.1871,6.0155,6.1871,200.0],["2017-06-28",5.9726,6.1335,5.7903,6.0048,7500.0],["2017-06-29",6.1549,6.1549,6.1227,6.1281,1100.0],["2017-06-30",6.0262,6.1281,6.0262,6.1281,400.0],["2017-07-03",6.0584,6.0584,6.0584,6.0584,300.0],["2017-07-05",6.0477,6.0584,5.9565,5.9565,2100.0],["2017-07-06",5.978,6.2032,5.978,6.112,7800.0],["2017-07-07",6.112,6.112,6.112,6.112,0.0],["2017-07-10",5.9994,6.0423,5.9994,6.0048,1900.0],["2017-07-11",6.1871,6.1871,6.1871,6.1871,300.0],["2017-07-12",6.1871,6.1871,6.0638,6.0638,300.0],["2017-07-13",6.1871,6.1871,6.1871,6.1871,2700.0],["2017-07-14",6.1871,6.1871,6.1871,6.1871,0.0],["2017-07-17",6.0316,6.0316,6.0316,6.0316,400.0],["2017-07-18",6.2193,6.4284,6.0209,6.1924,17700.0],["2017-07-19",6.1549,6.2621,6.1549,6.1817,1400.0],["2017-07-20",6.2139,6.2139,6.2139,6.2139,300.0],["2017-07-21",6.3747,6.3747,6.3747,6.3747,600.0],["2017-07-24",6.1978,6.3426,6.0638,6.2675,1600.0],["2017-07-25",6.3962,6.3962,6.2246,6.3801,7900.0],["2017-07-26",6.2621,6.2621,6.2621,6.2621,500.0],["2017-07-27",6.2997,6.3479,6.0584,6.0584,5800.0],["2017-07-28",6.0423,6.1013,6.0423,6.1013,600.0],["2017-07-31",6.2353,6.2353,6.1388,6.171,2200.0],["2017-08-01",6.1656,6.3747,6.1656,6.3747,12100.0],["2017-08-02",6.2729,6.8573,6.2085,6.5946,17400.0],["2017-08-03",6.3801,6.3801,6.3372,6.3372,2800.0],["2017-08-04",6.3533,6.3801,6.3265,6.3801,600.0],["2017-08-07",6.2675,6.4015,6.1871,6.1924,14400.0],["2017-08-08",6.2246,6.2246,6.112,6.1496,5900.0],["2017-08-09",6.0745,6.1924,5.9994,6.1496,6400.0],["2017-08-10",6.364,6.364,6.3372,6.3372,900.0],["2017-08-11",6.3372,6.3372,6.1603,6.2943,7100.0],["2017-08-14",6.2246,6.2461,6.1067,6.1067,5200.0],["2017-08-15",6.0584,6.2193,6.0584,6.1656,2200.0],["2017-08-16",6.0852,6.1656,6.0852,6.1174,60300.0],["2017-08-17",6.1174,6.1174,6.1174,6.1174,0.0],["2017-08-18",6.2943,6.3265,6.289,6.3265,5100.0],["2017-08-21",6.3265,6.3372,6.3104,6.3372,5300.0],["2017-08-22",6.3747,6.4337,6.3747,6.423,10200.0],["2017-08-23",6.4337,6.7018,6.3265,6.6696,19200.0],["2017-08-24",6.5409,6.5409,6.5409,6.5409,100.0],["2017-08-25",6.4444,6.4444,6.1549,6.3855,14200.0],["2017-08-28",6.3801,6.3801,6.3479,6.3801,2500.0],["2017-08-29",6.4498,6.4605,6.4498,6.4605,700.0],["2017-08-30",6.4069,6.557,6.4069,6.5249,2700.0],["2017-08-31",6.5141,6.5409,6.5141,6.5409,2400.0],["2017-09-01",6.5409,6.6857,6.5409,6.6857,6600.0],["2017-09-05",6.4605,6.7125,6.4605,6.5409,9900.0],["2017-09-06",6.6214,6.8197,6.6214,6.7822,12700.0],["2017-09-07",6.5785,6.8251,6.557,6.6106,15900.0],["2017-09-08",6.7447,6.9645,6.7071,6.9645,6100.0],["2017-09-11",6.9699,6.9699,6.7179,6.9323,8700.0],["2017-09-12",6.927,7.179,6.927,7.0503,21600.0],["2017-09-13",6.9806,7.0503,6.8948,7.0235,20300.0],["2017-09-14",6.9913,7.0235,6.9913,7.0235,600.0],["2017-09-15",7.0235,7.0342,6.9216,6.9216,1000.0],["2017-09-18",6.9323,6.9323,6.8144,6.8144,2200.0],["2017-09-19",6.9162,6.9162,6.868,6.8787,500.0],["2017-09-20",6.9216,6.927,6.6911,6.927,700.0],["2017-09-21",6.9162,6.927,6.7554,6.7715,6800.0],["2017-09-22",6.8037,6.868,6.7929,6.8305,4200.0],["2017-09-25",6.9162,6.9162,6.809,6.809,1100.0],["2017-09-26",6.8573,6.8573,6.7554,6.809,2600.0],["2017-09-27",6.809,6.809,6.809,6.809,0.0],["2017-09-28",6.809,6.809,6.809,6.809,0.0],["2017-09-29",6.9484,6.9484,6.6267,6.8251,10900.0],["2017-10-02",6.7393,6.8144,6.7393,6.8144,1100.0],["2017-10-03",6.9162,6.943,6.8412,6.8412,5700.0],["2017-10-04",6.9377,6.943,6.9162,6.9377,10900.0],["2017-10-05",6.9216,6.9484,6.8465,6.943,10700.0],["2017-10-06",6.943,6.943,6.943,6.943,0.0],["2017-10-09",6.9913,6.9913,6.9913,6.9913,200.0],["2017-10-10",6.9055,7.1253,6.8948,6.9699,22200.0],["2017-10-11",6.9752,6.9806,6.8197,6.8733,9200.0],["2017-10-12",6.8733,6.8733,6.8733,6.8733,0.0],["2017-10-13",6.8841,6.9109,6.8573,6.8573,13500.0],["2017-10-16",7.0127,7.1629,6.6321,6.809,26600.0],["2017-10-17",6.9645,6.9752,6.927,6.9591,5700.0],["2017-10-18",6.9002,6.9162,6.809,6.9162,5200.0],["2017-10-19",6.9162,6.9162,6.9162,6.9162,0.0],["2017-10-20",6.8948,6.9162,6.8894,6.8894,2900.0],["2017-10-23",6.9377,6.9967,6.8144,6.9699,4200.0],["2017-10-24",6.8412,6.9859,6.8412,6.9806,1700.0],["2017-10-25",6.9806,6.9806,6.9806,6.9806,0.0],["2017-10-26",6.8787,6.9699,6.6696,6.8626,12900.0],["2017-10-27",6.7929,6.9967,6.7929,6.943,4200.0],["2017-10-30",6.9752,6.9967,6.9216,6.9216,3600.0],["2017-10-31",6.809,6.9806,6.809,6.8305,13200.0],["2017-11-01",6.9591,6.9591,6.7608,6.7608,600.0],["2017-11-02",6.9967,7.0771,6.9967,7.0717,3600.0],["2017-11-03",6.9806,7.0288,6.7232,6.9323,18700.0],["2017-11-06",6.8733,6.9752,6.7179,6.9377,26600.0],["2017-11-07",6.9323,6.9377,6.6321,6.9055,15700.0],["2017-11-08",6.9591,7.1039,6.7715,6.8948,14800.0],["2017-11-09",6.8948,6.9109,6.7608,6.809,24500.0],["2017-11-10",6.9645,6.9645,6.6535,6.7768,16900.0],["2017-11-13",6.75,6.7554,6.6535,6.675,14900.0],["2017-11-14",6.8594,6.9434,6.6912,6.708,22500.0],["2017-11-15",6.6352,6.7249,6.1757,6.7192,30800.0],["2017-11-16",6.5791,6.8369,6.5791,6.8201,12600.0],["2017-11-17",6.7305,6.7305,6.7305,6.7305,100.0],["2017-11-20",6.7305,6.7305,6.7305,6.7305,0.0],["2017-11-21",6.8593,7.0611,6.7585,7.0611,14100.0],["2017-11-22",7.0779,7.0779,7.0779,7.0779,200.0],["2017-11-24",7.1732,7.2124,7.1171,7.1732,1700.0],["2017-11-27",7.0891,7.1956,6.9995,6.9995,4600.0],["2017-11-28",6.9995,7.0779,6.8425,7.0107,17400.0],["2017-11-29",7.0611,7.0611,6.949,7.0163,16500.0],["2017-11-30",7.1003,7.1452,6.9995,7.0107,42600.0],["2017-12-01",7.0331,7.0835,7.0107,7.0443,4000.0],["2017-12-04",6.977,7.0443,6.977,7.0443,17700.0],["2017-12-05",7.0443,7.0443,7.0107,7.0443,55500.0],["2017-12-06",7.0947,7.2684,7.0443,7.0555,3600.0],["2017-12-07",7.0443,7.0555,6.7641,6.921,12100.0],["2017-12-08",6.9826,6.9826,6.9826,6.9826,300.0],["2017-12-11",6.8706,6.9826,6.7417,6.7417,59200.0],["2017-12-12",6.7249,7.0275,6.7249,7.0219,13200.0],["2017-12-13",7.1171,7.1396,6.8706,6.9098,26800.0],["2017-12-14",6.7473,6.7529,6.4054,6.6856,40000.0],["2017-12-15",6.5567,6.5679,6.5287,6.5567,42600.0],["2017-12-18",6.5904,6.624,6.4727,6.4727,7900.0],["2017-12-19",6.4446,6.7417,6.2541,6.5287,13500.0],["2017-12-20",6.5343,6.6072,6.5063,6.5119,2700.0],["2017-12-21",6.5175,6.596,6.4727,6.596,10000.0],["2017-12-22",6.8145,6.8369,6.6016,6.7305,4700.0],["2017-12-26",6.8201,6.9098,6.7473,6.7697,7900.0],["2017-12-27",6.8089,6.865,6.7753,6.865,3200.0],["2017-12-28",6.7809,6.8033,6.6968,6.8033,2700.0],["2017-12-29",6.7529,6.9995,6.7529,6.949,3000.0],["2018-01-02",6.921,7.0051,6.921,6.977,3200.0],["2018-01-03",6.9546,6.977,6.9378,6.977,1300.0],["2018-01-04",7.1003,7.1003,6.893,6.949,12900.0],["2018-01-05",7.0107,7.0835,6.977,6.977,5400.0],["2018-01-08",7.0219,7.0555,6.9658,6.9658,2700.0],["2018-01-09",7.0499,7.0611,7.0443,7.0443,2200.0],["2018-01-10",7.1171,7.1171,7.0331,7.0331,1900.0],["2018-01-11",7.2572,7.2572,7.0891,7.1564,5700.0],["2018-01-12",7.0891,7.1508,7.0891,7.1339,3400.0],["2018-01-16",7.1732,7.2516,7.1732,7.2516,67900.0],["2018-01-17",7.2853,7.2853,7.2853,7.2853,1100.0],["2018-01-18",7.2853,7.2853,7.2348,7.2348,10400.0],["2018-01-19",7.3469,7.3469,7.246,7.3357,13800.0],["2018-01-22",7.4758,7.4758,7.4758,7.4758,200.0],["2018-01-23",7.5038,7.5094,7.3357,7.3693,7100.0],["2018-01-24",7.3693,7.3861,7.1788,7.218,4200.0],["2018-01-25",7.5599,7.5599,7.5599,7.5599,1000.0],["2018-01-26",7.3077,7.3301,7.2068,7.2292,4800.0],["2018-01-29",7.3357,7.3357,7.1003,7.1003,500.0],["2018-01-30",6.9546,7.2516,6.9546,7.1676,500.0],["2018-01-31",7.0107,7.218,7.0107,7.218,7600.0],["2018-02-01",7.3693,7.3693,7.274,7.274,4500.0],["2018-02-02",7.1508,7.2348,7.1508,7.1508,700.0],["2018-02-05",7.1508,7.1956,7.1452,7.1956,1400.0],["2018-02-06",7.2012,7.246,6.9266,7.0275,11200.0],["2018-02-07",7.1508,7.1508,6.8089,6.8089,12600.0],["2018-02-08",7.0331,7.0331,6.9995,6.9995,1500.0],["2018-02-09",6.7865,7.162,6.7809,6.9322,3200.0],["2018-02-12",6.8818,7.1452,6.7249,6.7529,12700.0],["2018-02-13",6.9042,6.9378,6.7809,6.7809,1300.0],["2018-02-14",6.8594,6.893,6.8369,6.8369,400.0],["2018-02-15",6.8369,6.8986,6.7809,6.7809,1500.0],["2018-02-16",6.9995,6.9995,6.7921,6.7921,400.0],["2018-02-20",6.7921,6.7921,6.7921,6.7921,0.0],["2018-02-21",6.7136,6.7697,6.7136,6.7641,1700.0],["2018-02-22",6.6408,6.6408,6.6408,6.6408,300.0],["2018-02-23",6.6408,6.6408,6.6408,6.6408,0.0],["2018-02-26",6.7249,6.8537,6.7249,6.8537,900.0],["2018-02-27",6.8593,6.865,6.7136,6.7305,1000.0],["2018-02-28",6.6352,6.7585,6.6016,6.7585,7000.0],["2018-03-01",6.7585,6.7585,6.7585,6.7585,0.0],["2018-03-02",6.865,6.865,6.6408,6.6408,5400.0],["2018-03-05",6.7305,6.7305,6.4446,6.4783,17700.0],["2018-03-06",6.6352,6.6744,6.6128,6.6408,2800.0],["2018-03-07",6.7249,6.7529,6.4503,6.5287,1000.0],["2018-03-08",6.7305,6.7305,6.7024,6.7024,300.0],["2018-03-09",6.5063,6.7024,6.5063,6.68,4200.0],["2018-03-12",6.5567,6.6968,6.5399,6.6968,2300.0],["2018-03-13",6.4278,6.624,6.4278,6.439,5400.0],["2018-03-14",6.5007,6.5567,6.5007,6.5455,1200.0],["2018-03-15",6.5399,6.5399,6.4559,6.5007,1700.0],["2018-03-16",6.5007,6.5007,6.5007,6.5007,300.0],["2018-03-19",6.4503,6.4503,6.4503,6.4503,500.0],["2018-03-20",6.4503,6.4503,6.4503,6.4503,0.0],["2018-03-21",6.6464,6.6464,6.6464,6.6464,1700.0],["2018-03-22",6.6128,6.6688,6.6128,6.6688,8200.0],["2018-03-23",6.6968,7.0387,6.6968,6.8706,6000.0],["2018-03-26",6.8033,6.8033,6.8033,6.8033,400.0],["2018-03-27",7.0611,7.0611,6.8425,6.8425,5700.0],["2018-03-28",6.8762,6.9658,6.8762,6.9658,600.0],["2018-03-29",6.8818,6.8818,6.7192,6.7249,500.0],["2018-04-02",6.6744,7.0331,6.3774,6.6128,11600.0],["2018-04-03",6.7305,6.8481,6.7305,6.8145,6900.0],["2018-04-04",6.8369,6.921,6.8089,6.921,4100.0],["2018-04-05",6.8201,6.8201,6.68,6.7865,1800.0],["2018-04-06",6.8369,6.8481,6.7865,6.8369,13400.0],["2018-04-09",6.7473,6.8762,6.7136,6.7136,3700.0],["2018-04-10",6.708,6.9154,6.6968,6.9154,3600.0],["2018-04-11",6.8369,6.8369,6.7809,6.8369,6000.0],["2018-04-12",6.7753,6.893,6.7249,6.865,23700.0],["2018-04-13",6.6688,6.7473,6.6576,6.7473,1600.0],["2018-04-16",6.7529,6.8537,6.6744,6.7921,4500.0],["2018-04-17",6.7921,6.7921,6.7921,6.7921,0.0],["2018-04-18",6.7865,6.8369,6.7809,6.7809,3800.0],["2018-04-19",6.7305,6.9882,6.6688,6.8369,73800.0],["2018-04-20",6.8818,6.8818,6.7529,6.7529,30800.0],["2018-04-23",6.8593,7.1339,6.7529,7.1339,3600.0],["2018-04-24",6.9434,7.0723,6.8706,6.8762,2100.0],["2018-04-25",6.8593,6.8706,6.8369,6.865,45200.0],["2018-04-26",6.9938,6.9938,6.7977,6.7977,26700.0],["2018-04-27",6.7977,6.9546,6.7753,6.8369,2100.0],["2018-04-30",6.9266,7.9073,6.9266,7.1732,21900.0],["2018-05-01",6.9546,7.3581,6.9546,7.3133,1800.0],["2018-05-02",7.0891,7.8681,6.9266,7.0611,14700.0],["2018-05-03",7.1396,7.1396,7.1396,7.1396,1200.0],["2018-05-04",7.1396,7.1396,7.1396,7.1396,0.0],["2018-05-07",7.1396,7.1396,7.1396,7.1396,0.0],["2018-05-08",6.9714,7.2853,6.9714,7.2853,2900.0],["2018-05-09",7.2853,7.2853,7.2853,7.2853,0.0],["2018-05-10",7.1956,7.1956,6.6296,6.865,18200.0],["2018-05-11",6.865,6.865,6.865,6.865,300.0],["2018-05-14",6.8706,6.9938,6.7641,6.7641,500.0],["2018-05-15",6.6688,6.8313,6.6408,6.7249,11900.0],["2018-05-16",6.7753,6.7753,6.6128,6.7529,36900.0],["2018-05-17",6.6968,6.7024,6.6968,6.6968,25200.0],["2018-05-18",6.6968,6.6968,6.6968,6.6968,1400.0],["2018-05-21",6.6968,6.6968,6.6968,6.6968,0.0],["2018-05-22",6.6968,6.7921,6.6968,6.7865,26400.0],["2018-05-23",6.7136,6.7641,6.7024,6.7641,900.0],["2018-05-24",6.8089,6.8089,6.8089,6.8089,400.0],["2018-05-25",6.8594,6.8594,6.8594,6.8594,300.0],["2018-05-29",6.7249,6.8425,6.6968,6.6968,63800.0],["2018-05-30",6.893,6.893,6.2485,6.5175,134000.0],["2018-05-31",6.5231,6.6968,6.5231,6.6576,51400.0],["2018-06-01",6.6912,6.6912,6.6912,6.6912,200.0],["2018-06-04",6.6912,6.6912,6.6912,6.6912,0.0],["2018-06-05",6.6912,6.6912,6.6912,6.6912,0.0],["2018-06-06",6.8089,6.8593,6.7249,6.7249,35900.0],["2018-06-07",6.9154,6.921,6.9154,6.921,700.0],["2018-06-08",6.893,6.893,6.893,6.893,200.0],["2018-06-11",6.893,6.893,6.7249,6.8089,900.0],["2018-06-12",6.8089,6.8089,6.8089,6.8089,0.0],["2018-06-13",6.7417,6.7417,6.7417,6.7417,200.0],["2018-06-14",6.7417,6.7417,6.7417,6.7417,0.0],["2018-06-15",6.7417,6.7417,6.7417,6.7417,0.0],["2018-06-18",6.8874,6.8874,6.8874,6.8874,600.0],["2018-06-19",6.8874,6.8874,6.8874,6.8874,0.0],["2018-06-20",6.6464,6.6464,6.6128,6.6128,300.0],["2018-06-21",6.6128,6.6128,6.6128,6.6128,0.0],["2018-06-22",6.7417,6.7417,6.7305,6.7305,600.0],["2018-06-25",6.7585,6.7585,6.652,6.652,400.0],["2018-06-26",6.652,6.652,6.652,6.652,0.0],["2018-06-27",6.5791,6.7641,6.5791,6.708,4100.0],["2018-06-28",6.7529,6.7529,6.7529,6.7529,600.0],["2018-06-29",6.6408,6.6408,6.4895,6.4895,2600.0],["2018-07-02",6.6016,6.6016,6.5623,6.5623,400.0],["2018-07-03",6.5623,6.5623,6.5623,6.5623,0.0],["2018-07-05",6.4895,6.4895,6.4503,6.4503,400.0],["2018-07-06",6.5287,6.5287,6.5287,6.5287,8800.0],["2018-07-09",6.4166,6.4727,6.4166,6.4166,3800.0],["2018-07-10",6.4895,6.4895,6.4166,6.4278,6500.0],["2018-07-11",6.3326,6.5735,6.3326,6.5735,5300.0],["2018-07-12",6.5175,6.5175,6.3494,6.3494,500.0],["2018-07-13",6.2261,6.4727,6.1869,6.4727,1900.0],["2018-07-16",6.2541,6.5007,6.2541,6.4839,1700.0],["2018-07-17",6.3326,6.3326,6.327,6.327,600.0],["2018-07-18",6.3045,6.5791,6.1476,6.5231,76400.0],["2018-07-19",6.3718,6.6352,6.3606,6.5623,8200.0],["2018-07-20",6.5007,6.7305,6.439,6.708,9100.0],["2018-07-23",6.6296,6.6464,6.3606,6.4166,6500.0],["2018-07-24",6.5231,6.5231,6.3774,6.4559,2100.0],["2018-07-25",6.4559,6.4559,6.4559,6.4559,200.0],["2018-07-26",6.2429,6.3326,6.2373,6.3326,59100.0],["2018-07-27",6.4895,6.4895,6.3326,6.3326,1300.0],["2018-07-30",6.3326,6.3326,6.3326,6.3326,0.0],["2018-07-31",6.4447,6.4447,6.4222,6.4222,300.0],["2018-08-01",6.439,6.439,6.2485,6.327,900.0],["2018-08-02",6.327,6.327,6.327,6.327,0.0],["2018-08-03",6.2933,6.3998,6.1084,6.1364,7300.0],["2018-08-06",6.2597,6.6464,6.2541,6.355,5100.0],["2018-08-07",6.355,6.355,6.355,6.355,0.0],["2018-08-08",6.355,6.355,6.355,6.355,0.0],["2018-08-09",6.3158,6.3214,6.3158,6.3214,2000.0],["2018-08-10",6.3214,6.3214,6.3214,6.3214,0.0],["2018-08-13",6.3214,6.383,6.2989,6.2989,500.0],["2018-08-14",6.3886,6.3942,6.3886,6.3886,5600.0],["2018-08-15",6.3494,6.3494,6.3494,6.3494,2100.0],["2018-08-16",6.3494,6.3494,6.3494,6.3494,0.0],["2018-08-17",6.1701,6.1701,6.1701,6.1701,1700.0],["2018-08-20",6.1701,6.1701,6.1701,6.1701,0.0],["2018-08-21",6.1701,6.1701,6.1701,6.1701,1200.0],["2018-08-22",6.1701,6.1701,6.0243,6.0524,900.0],["2018-08-23",6.0187,6.0524,5.7946,5.8282,4300.0],["2018-08-24",5.8842,5.8842,5.8842,5.8842,800.0],["2018-08-27",5.9851,5.9851,5.9179,5.9179,300.0],["2018-08-28",5.7834,6.058,5.7834,6.058,3300.0],["2018-08-29",5.8899,6.2541,5.8394,6.114,2200.0],["2018-08-30",6.3942,6.3942,6.1196,6.1196,1000.0],["2018-08-31",6.0636,6.3214,6.0636,6.0636,1400.0],["2018-09-04",6.0636,6.0636,5.8786,5.8786,1400.0],["2018-09-05",5.8282,5.8282,5.8282,5.8282,200.0],["2018-09-06",5.7161,5.8338,5.1557,5.5088,4900.0],["2018-09-07",5.548,5.6545,5.3519,5.3799,113600.0],["2018-09-10",5.4639,5.604,5.3911,5.4527,6500.0],["2018-09-11",5.492,5.604,5.492,5.604,3200.0],["2018-09-12",5.604,5.604,5.604,5.604,0.0],["2018-09-13",5.7161,5.8842,5.604,5.604,3400.0],["2018-09-14",5.5368,5.5648,5.5368,5.5648,1400.0],["2018-09-17",5.604,5.604,5.604,5.604,1000.0],["2018-09-18",5.604,5.6601,5.5928,5.6601,10500.0],["2018-09-19",5.6321,5.6601,5.6321,5.6601,400.0],["2018-09-20",5.6881,5.8899,5.2902,5.6321,12700.0],["2018-09-21",5.6489,5.6489,5.6489,5.6489,1300.0],["2018-09-24",5.6601,5.7554,5.6209,5.6881,6800.0],["2018-09-25",5.8338,5.9403,5.8338,5.9403,1400.0],["2018-09-26",5.789,5.9235,5.7778,5.9235,1400.0],["2018-09-27",5.9235,5.9235,5.9235,5.9235,0.0],["2018-09-28",5.8562,5.8562,5.8562,5.8562,200.0],["2018-10-01",5.8562,5.8562,5.8562,5.8562,900.0],["2018-10-02",5.9795,6.0356,5.8842,6.0356,1400.0],["2018-10-03",6.2037,6.2037,6.2037,6.2037,300.0],["2018-10-04",6.2933,6.439,6.2933,6.439,2700.0],["2018-10-05",6.2485,6.5007,6.0412,6.2093,7600.0],["2018-10-08",6.327,6.327,6.327,6.327,1000.0],["2018-10-09",6.327,6.4559,6.3158,6.4559,3400.0],["2018-10-10",6.4559,6.4559,6.4559,6.4559,0.0],["2018-10-11",6.4166,6.4166,6.3326,6.3326,1500.0],["2018-10-12",6.3606,6.3606,6.327,6.327,400.0],["2018-10-15",6.2597,6.2597,6.2597,6.2597,400.0],["2018-10-16",6.2877,6.2877,6.1981,6.1981,2000.0],["2018-10-17",6.2989,6.2989,6.0524,6.0524,2800.0],["2018-10-18",5.8842,5.8842,5.7441,5.7441,5900.0],["2018-10-19",5.8282,5.8282,5.6096,5.6096,6100.0],["2018-10-22",5.7441,5.7497,5.6321,5.6321,1400.0],["2018-10-23",5.5984,5.6153,5.5984,5.6153,2100.0],["2018-10-24",5.6153,5.6153,5.6153,5.6153,200.0],["2018-10-25",5.6433,5.6769,5.6433,5.6769,1400.0],["2018-10-26",5.8058,5.8058,5.6545,5.7161,1400.0],["2018-10-29",6.1644,6.1644,5.4359,5.52,4300.0],["2018-10-30",5.3519,5.8338,5.3519,5.7049,12700.0],["2018-10-31",5.7329,5.7722,5.7329,5.7722,900.0],["2018-11-01",5.7722,5.7722,5.7722,5.7722,100.0],["2018-11-02",5.8562,5.8562,5.8002,5.8002,1900.0],["2018-11-05",5.8898,6.1476,5.8002,6.0468,13300.0],["2018-11-06",6.058,6.1476,6.058,6.1308,4000.0],["2018-11-07",6.058,6.1476,6.0412,6.0412,4700.0],["2018-11-08",5.9826,5.9826,5.7991,5.9056,2800.0],["2018-11-09",5.7991,5.8287,5.3672,5.663,5100.0],["2018-11-12",5.663,6.0418,5.663,5.8879,3300.0],["2018-11-13",5.8879,5.8879,5.8879,5.8879,600.0],["2018-11-14",5.7045,5.7045,5.7045,5.7045,300.0],["2018-11-15",5.663,5.663,5.663,5.663,600.0],["2018-11-16",5.663,5.663,5.663,5.663,100.0],["2018-11-19",5.734,5.734,5.5447,5.5447,4900.0],["2018-11-20",5.8761,5.8761,5.8761,5.8761,200.0],["2018-11-21",5.45,5.45,5.45,5.45,700.0],["2018-11-23",5.663,5.811,5.6216,5.6216,2000.0],["2018-11-26",5.6216,5.6216,5.6216,5.6216,100.0],["2018-11-27",5.5506,5.5506,5.5506,5.5506,400.0],["2018-11-28",5.6334,5.6334,5.6334,5.6334,400.0],["2018-11-29",5.6334,5.6334,5.6334,5.6334,100.0],["2018-11-30",5.4914,5.5624,5.4559,5.5624,2200.0],["2018-12-03",5.6216,5.6216,5.6157,5.6216,1100.0],["2018-12-04",5.6985,5.8642,5.6985,5.8642,1300.0],["2018-12-06",5.7991,5.9885,5.6334,5.9885,858500.0],["2018-12-07",5.7636,5.7636,5.5979,5.6808,198500.0],["2018-12-10",5.5092,5.5684,5.4796,5.5684,3000.0],["2018-12-11",5.5624,5.5624,5.3849,5.521,3800.0],["2018-12-12",5.3021,5.9885,5.3021,5.7932,15400.0],["2018-12-13",5.5624,5.8583,5.4618,5.7932,13500.0],["2018-12-14",5.5565,5.8524,5.4796,5.6216,12600.0],["2018-12-17",5.5033,5.8524,5.4973,5.7932,10200.0],["2018-12-18",5.6571,5.6571,5.5092,5.6275,10700.0],["2018-12-19",5.3731,5.811,5.3731,5.7636,8500.0],["2018-12-20",5.6453,5.7814,5.4914,5.7163,2000.0],["2018-12-21",5.8642,5.9056,5.6157,5.9056,1600.0],["2018-12-24",5.6985,5.6985,5.6985,5.6985,200.0],["2018-12-26",5.7518,5.7932,5.6985,5.7045,3000.0],["2018-12-27",5.6512,5.7814,5.6512,5.7045,5000.0],["2018-12-28",5.6985,5.7163,5.6098,5.6098,4300.0],["2018-12-31",5.592,5.6749,5.5624,5.6216,1600.0],["2019-01-02",5.6216,5.6216,5.6216,5.6216,0.0],["2019-01-03",5.6216,5.6216,5.6216,5.6216,200.0],["2019-01-04",5.7636,5.7636,5.7636,5.7636,200.0],["2019-01-07",5.7695,5.7695,5.6808,5.6808,10200.0],["2019-01-08",5.74,5.74,5.7222,5.7222,700.0],["2019-01-09",5.5624,5.7281,5.5624,5.7281,200.0],["2019-01-10",5.74,5.7695,5.7104,5.7636,7400.0],["2019-01-11",5.734,5.8346,5.734,5.7991,5400.0],["2019-01-14",5.9116,5.9175,5.734,5.8997,2900.0],["2019-01-15",6.024,6.0299,5.6039,5.6039,3500.0],["2019-01-16",5.5743,5.8583,5.5743,5.74,7900.0],["2019-01-17",5.74,5.74,5.74,5.74,500.0],["2019-01-18",5.734,5.8051,5.5447,5.8051,2400.0],["2019-01-22",5.7991,5.8228,5.7991,5.8228,500.0],["2019-01-23",5.6926,5.7518,5.5861,5.6453,2600.0],["2019-01-24",5.6808,6.0832,5.6808,6.0062,3000.0],["2019-01-25",5.9175,5.9175,5.7991,5.8642,1400.0],["2019-01-28",5.7755,5.7755,5.7755,5.7755,400.0],["2019-01-29",5.7755,5.7755,5.7755,5.7755,100.0],["2019-01-30",5.7755,5.7755,5.7755,5.7755,100.0],["2019-01-31",5.8997,5.9175,5.8997,5.9175,1500.0],["2019-02-01",5.9175,5.9175,5.7991,5.8583,2400.0],["2019-02-04",5.8583,5.8583,5.8583,5.8583,100.0],["2019-02-05",5.8583,5.8583,5.8583,5.8583,3400.0],["2019-02-06",6.0773,6.0773,6.0773,6.0773,800.0],["2019-02-07",6.0773,6.0773,6.0773,6.0773,100.0],["2019-02-08",6.0773,6.0773,6.0773,6.0773,100.0],["2019-02-11",5.9175,5.9175,5.8701,5.8701,4700.0],["2019-02-12",5.9767,6.0358,5.9767,6.0358,1900.0],["2019-02-13",6.0358,6.0358,6.0358,6.0358,0.0],["2019-02-14",6.0358,6.0358,6.0358,6.0358,100.0],["2019-02-15",6.2134,6.2134,5.9175,5.9175,7900.0],["2019-02-19",5.8228,5.8228,5.7991,5.7991,1100.0],["2019-02-20",5.7991,5.7991,5.7991,5.7991,100.0],["2019-02-21",5.7104,5.7104,5.7104,5.7104,3400.0],["2019-02-22",5.7695,5.9175,5.7695,5.9175,500.0],["2019-02-25",5.6808,5.6808,5.6808,5.6808,200.0],["2019-02-26",5.6571,6.1542,5.6571,5.8879,8700.0],["2019-02-27",5.9352,5.9412,5.8465,5.8465,2500.0],["2019-02-28",5.8465,5.8465,5.8465,5.8465,100.0],["2019-03-01",5.8406,6.1187,5.7577,5.7814,500.0],["2019-03-04",5.7814,5.7814,5.7814,5.7814,100.0],["2019-03-05",5.7814,5.7814,5.7814,5.7814,100.0],["2019-03-06",5.7814,5.7814,5.7814,5.7814,100.0],["2019-03-07",5.7222,5.7281,5.6216,5.6216,800.0],["2019-03-08",5.6216,5.6216,5.6216,5.6216,100.0],["2019-03-11",5.7163,5.8524,5.7045,5.7045,700.0],["2019-03-12",6.314,6.314,6.314,6.314,500.0],["2019-03-13",5.8524,5.8524,5.7577,5.7577,1500.0],["2019-03-14",6.0595,6.0595,5.8228,5.8228,800.0],["2019-03-15",5.9352,5.9352,5.74,5.74,700.0],["2019-03-18",5.9293,5.9293,5.7932,5.7932,1500.0],["2019-03-19",6.0062,6.0062,5.8524,5.8524,700.0],["2019-03-20",6.0358,6.0595,5.9648,5.9648,800.0],["2019-03-21",6.0358,6.1364,6.0358,6.1364,300.0],["2019-03-22",6.1364,6.2134,6.1364,6.2134,700.0],["2019-03-25",6.2962,6.2962,5.9175,5.9175,3100.0],["2019-03-26",5.9293,5.9293,5.9175,5.9175,9100.0],["2019-03-27",5.9175,5.9471,5.9175,5.9352,600.0],["2019-03-28",5.9175,5.9175,5.9175,5.9175,10100.0],["2019-03-29",5.9175,5.9175,5.9175,5.9175,100.0],["2019-04-01",5.663,5.8169,5.6394,5.8169,1700.0],["2019-04-02",5.8169,5.8169,5.8169,5.8169,100.0],["2019-04-03",5.8524,5.8524,5.8524,5.8524,300.0],["2019-04-04",5.8524,5.8524,5.8524,5.8524,0.0],["2019-04-05",5.8524,5.8524,5.8524,5.8524,100.0],["2019-04-08",5.8169,6.0003,5.7518,5.8169,7300.0],["2019-04-09",5.9767,5.9826,5.9175,5.9175,700.0],["2019-04-10",5.9175,5.9175,5.9175,5.9175,100.0],["2019-04-11",5.8287,5.8287,5.8287,5.8287,200.0],["2019-04-12",5.8287,5.8287,5.8287,5.8287,100.0],["2019-04-15",5.7518,5.9175,5.7518,5.8938,3500.0],["2019-04-16",5.8938,5.8938,5.8938,5.8938,100.0],["2019-04-17",5.8938,5.8938,5.8938,5.8938,100.0],["2019-04-18",6.1838,6.1838,5.8051,5.8583,7000.0],["2019-04-22",5.8287,5.882,5.7636,5.7814,2700.0],["2019-04-23",5.7991,5.7991,5.7991,5.7991,200.0],["2019-04-24",5.6867,5.8287,5.6867,5.7222,11700.0],["2019-04-25",5.7222,5.7222,5.7222,5.7222,100.0],["2019-04-26",5.7755,5.8465,5.521,5.5743,2000.0],["2019-04-29",5.5743,5.5743,5.5743,5.5743,100.0],["2019-04-30",5.6216,5.6216,5.5033,5.6216,2300.0],["2019-05-01",5.6216,5.6216,5.6216,5.6216,100.0],["2019-05-02",5.6216,5.6216,5.6216,5.6216,100.0],["2019-05-03",5.5743,5.5743,5.45,5.4914,2800.0],["2019-05-06",5.4737,5.4737,5.0831,5.2488,9500.0],["2019-05-07",5.2133,5.3731,5.089,5.3731,18100.0],["2019-05-08",5.3612,5.4145,5.3198,5.4145,9400.0],["2019-05-09",5.4145,5.4145,5.4145,5.4145,100.0],["2019-05-10",5.4145,5.4145,5.4145,5.4145,100.0],["2019-05-13",5.4796,5.4796,5.237,5.237,500.0],["2019-05-14",5.2429,5.4618,5.1423,5.4618,400.0],["2019-05-15",5.2311,5.2311,5.2311,5.2311,300.0],["2019-05-16",5.237,5.237,5.237,5.237,100.0],["2019-05-17",5.166,5.166,5.166,5.166,400.0],["2019-05-20",5.2074,5.2074,5.089,5.1778,1200.0],["2019-05-21",5.1719,5.1837,5.1719,5.1837,5200.0],["2019-05-22",5.0417,5.089,4.9352,5.089,2300.0],["2019-05-23",5.089,5.089,5.089,5.089,100.0],["2019-05-24",5.089,5.089,5.089,5.089,100.0],["2019-05-28",5.0239,5.0654,4.9411,4.9411,1400.0],["2019-05-29",4.9648,5.1186,4.947,5.1186,2600.0],["2019-05-30",5.1186,5.1186,4.947,5.0831,2300.0],["2019-05-31",5.0831,5.0831,5.0831,5.0831,100.0],["2019-06-03",4.8878,4.9884,4.8878,4.9884,1800.0],["2019-06-04",4.9884,4.9884,4.9884,4.9884,100.0],["2019-06-05",4.8997,4.8997,4.8997,4.8997,900.0],["2019-06-06",4.8997,4.8997,4.8997,4.8997,0.0],["2019-06-07",5.089,5.1482,4.9115,5.0654,4100.0],["2019-06-10",5.0654,5.0654,5.0654,5.0654,100.0],["2019-06-11",5.089,5.089,5.089,5.089,400.0],["2019-06-12",5.089,5.089,5.089,5.089,100.0],["2019-06-13",5.089,5.1423,5.089,5.1423,400.0],["2019-06-14",5.1423,5.1423,5.1423,5.1423,100.0],["2019-06-17",5.1423,5.1423,5.1423,5.1423,100.0],["2019-06-18",5.1423,5.1423,5.1423,5.1423,100.0],["2019-06-19",5.1423,5.1423,5.1423,5.1423,100.0],["2019-06-20",4.9233,4.9233,4.7636,4.9115,1200.0],["2019-06-21",4.9115,4.9115,4.9115,4.9115,100.0],["2019-06-24",4.8287,4.8287,4.8287,4.8287,400.0],["2019-06-25",4.8227,5.1364,4.8227,4.9411,15000.0],["2019-06-26",4.9411,4.9411,4.9411,4.9411,100.0],["2019-06-27",5.1778,5.2311,5.1778,5.2074,16200.0],["2019-06-28",5.2133,5.2133,5.2074,5.2074,2500.0],["2019-07-01",5.4086,5.4086,5.2961,5.2961,400.0],["2019-07-02",5.4145,5.4145,5.2192,5.4086,4700.0],["2019-07-03",5.2133,5.4145,5.1956,5.3198,5400.0],["2019-07-05",5.3257,5.3257,5.3257,5.3257,200.0],["2019-07-08",5.3257,5.3257,5.3257,5.3257,100.0],["2019-07-09",5.1009,5.1009,5.1009,5.1009,200.0],["2019-07-10",5.1186,5.3612,4.734,4.8701,28500.0],["2019-07-11",4.8701,4.8701,4.8701,4.8701,100.0],["2019-07-12",4.9648,5.0358,4.9648,5.0358,1400.0],["2019-07-15",5.0299,5.0299,5.0299,5.0299,200.0],["2019-07-16",4.9411,5.0003,4.9411,4.9944,1400.0],["2019-07-17",5.0239,5.0239,5.0239,5.0239,4400.0],["2019-07-18",5.0239,5.0239,5.0239,5.0239,100.0],["2019-07-19",5.1778,5.1778,5.1778,5.1778,2200.0],["2019-07-22",5.0772,5.3376,5.0713,5.3376,4400.0],["2019-07-23",5.521,5.5388,5.4618,5.5388,6200.0],["2019-07-24",5.5684,5.5684,5.5684,5.5684,400.0],["2019-07-25",5.7636,5.7636,5.5624,5.5624,16300.0],["2019-07-26",5.3317,5.3435,5.1245,5.2429,4000.0],["2019-07-29",5.3317,5.3435,5.1245,5.2429,100.0],["2019-07-30",5.3317,5.3435,5.1245,5.2429,100.0],["2019-07-31",5.3198,5.4145,5.3198,5.4145,2100.0],["2019-08-01",5.237,5.2429,5.237,5.237,5200.0],["2019-08-02",5.0594,5.16,5.0594,5.16,4000.0],["2019-08-05",4.9766,5.1186,4.9766,5.1186,4900.0],["2019-08-06",4.8642,5.0299,4.8642,4.9707,11600.0],["2019-08-07",4.8819,5.1778,4.8819,5.1778,23000.0],["2019-08-08",5.1778,5.2074,5.1778,5.2074,10900.0],["2019-08-09",5.089,5.089,5.0299,5.0594,7300.0],["2019-08-12",5.0594,5.0594,5.0594,5.0594,1000.0],["2019-08-13",5.0594,5.1482,5.0594,5.1482,100.0],["2019-08-14",5.0713,5.0713,4.9648,4.9648,16700.0],["2019-08-15",5.1482,5.1482,4.9825,4.9825,1800.0],["2019-08-16",4.7991,5.0654,4.7991,5.0594,6700.0],["2019-08-19",5.1482,5.2666,5.0062,5.0062,2900.0],["2019-08-20",5.0594,5.0594,5.0594,5.0594,300.0],["2019-08-21",4.9884,4.9884,4.9884,4.9884,100.0],["2019-08-22",5.018,5.1068,4.8346,4.8346,1100.0],["2019-08-23",4.8346,4.8346,4.8346,4.8346,0.0],["2019-08-26",4.8346,4.8346,4.8346,4.8346,0.0],["2019-08-27",4.8346,4.8346,4.8346,4.8346,0.0],["2019-08-28",4.8287,4.8642,4.8287,4.8464,14600.0],["2019-08-29",4.9174,4.9174,4.9115,4.9115,600.0],["2019-08-30",4.9115,4.9115,4.9115,4.9115,0.0],["2019-09-03",4.9411,4.9411,4.9411,4.9411,2300.0],["2019-09-04",4.9411,4.9411,4.9411,4.9411,0.0],["2019-09-05",4.9529,4.9529,4.9411,4.947,17200.0],["2019-09-06",4.8583,4.9293,4.8583,4.8997,1000.0],["2019-09-09",4.8997,4.8997,4.8997,4.8997,0.0],["2019-09-10",4.9707,5.0121,4.9707,4.9707,40500.0],["2019-09-11",5.0121,5.0121,4.9766,4.9766,2300.0],["2019-09-12",4.9766,5.1186,4.9056,5.0358,14800.0],["2019-09-13",5.0358,5.0358,5.0358,5.0358,0.0],["2019-09-16",5.0358,5.0358,5.0358,5.0358,100.0],["2019-09-17",5.0358,5.0358,5.0358,5.0358,100.0],["2019-09-18",5.0299,5.2488,5.018,5.2488,5600.0],["2019-09-19",5.2488,5.3672,5.2488,5.3139,7300.0],["2019-09-20",5.3139,5.3139,5.3139,5.3139,0.0],["2019-09-23",5.4382,5.4382,5.0535,5.0594,5200.0],["2019-09-24",5.0654,5.089,5.0594,5.0594,1300.0],["2019-09-25",5.1541,5.1541,5.1541,5.1541,200.0],["2019-09-26",5.16,5.1778,5.1482,5.166,1900.0],["2019-09-27",5.2488,5.2961,5.2488,5.2488,1200.0],["2019-09-30",5.4382,5.4382,5.237,5.237,3700.0],["2019-10-01",5.237,5.3435,5.0299,5.0299,6800.0],["2019-10-02",5.0299,5.0299,5.0299,5.0299,1200.0],["2019-10-03",5.1245,5.1482,5.1245,5.1482,1700.0],["2019-10-04",5.0772,5.237,5.0772,5.237,1300.0],["2019-10-07",5.237,5.2488,5.1778,5.1778,3200.0],["2019-10-08",5.1245,5.1245,5.089,5.1009,2500.0],["2019-10-09",5.1186,5.2251,5.1186,5.2251,800.0],["2019-10-10",5.2015,5.2192,5.1778,5.1778,5300.0],["2019-10-11",5.237,5.3553,5.2133,5.3553,5800.0],["2019-10-14",5.4086,5.5979,5.3257,5.592,10400.0],["2019-10-15",5.3553,5.663,5.3553,5.663,3300.0],["2019-10-16",5.6157,5.6216,5.5033,5.5033,4200.0],["2019-10-17",5.5033,5.7695,5.5033,5.7281,9400.0],["2019-10-18",5.6512,5.6867,5.5269,5.6867,3300.0],["2019-10-21",5.5092,5.6157,5.5092,5.5151,3700.0],["2019-10-22",5.5269,5.6157,5.5269,5.6157,800.0],["2019-10-23",5.6985,5.6985,5.6985,5.6985,200.0],["2019-10-24",5.592,5.811,5.5624,5.74,10300.0],["2019-10-25",5.6985,5.6985,5.6985,5.6985,600.0],["2019-10-28",5.5861,5.7104,5.5861,5.7104,2300.0],["2019-10-29",5.7104,5.7104,5.7104,5.7104,0.0],["2019-10-30",5.7104,5.7104,5.7104,5.7104,100.0],["2019-10-31",5.7104,5.7104,5.7104,5.7104,0.0],["2019-11-01",5.6867,5.6867,5.6867,5.6867,300.0],["2019-11-04",5.7045,5.74,5.6985,5.74,400.0],["2019-11-05",5.7873,5.7873,5.7873,5.7873,1000.0],["2019-11-06",5.7755,5.7755,5.7755,5.7755,700.0],["2019-11-07",5.7755,5.7755,5.7755,5.7755,0.0],["2019-11-08",5.592,5.663,5.592,5.663,400.0],["2019-11-11",5.5624,5.7045,5.4323,5.6808,2100.0],["2019-11-12",5.5033,5.6867,5.5033,5.6867,700.0],["2019-11-13",5.521,5.521,5.521,5.521,200.0],["2019-11-14",5.521,5.5506,5.3908,5.5506,3100.0],["2019-11-15",5.6453,5.6453,5.5151,5.592,4200.0],["2019-11-18",5.5151,5.7695,5.4145,5.7695,4800.0],["2019-11-19",5.6453,5.6453,5.6453,5.6453,1100.0],["2019-11-20",5.6039,5.6512,5.5092,5.6512,1200.0],["2019-11-21",5.6512,5.6512,5.6512,5.6512,100.0],["2019-11-22",5.6512,5.6512,5.6512,5.6512,100.0],["2019-11-25",5.6512,5.7104,5.6512,5.7104,1800.0],["2019-11-26",5.592,5.663,5.592,5.663,2100.0],["2019-11-27",5.592,5.592,5.592,5.592,300.0],["2019-11-29",5.7281,5.7281,5.7281,5.7281,200.0],["2019-12-02",5.6512,5.7932,5.6275,5.6512,3900.0],["2019-12-03",5.6453,5.6867,5.592,5.6808,3200.0],["2019-12-04",5.74,5.74,5.6216,5.6571,4700.0],["2019-12-05",5.663,5.74,5.6157,5.7281,7200.0],["2019-12-06",5.8108,5.8358,5.6355,5.6918,7600.0],["2019-12-09",5.5854,5.6041,5.5791,5.5791,1100.0],["2019-12-10",5.5791,5.5854,5.5791,5.5791,900.0],["2019-12-11",5.5791,5.5791,5.3036,5.3599,67500.0],["2019-12-12",5.4664,5.5603,5.4664,5.5603,500.0],["2019-12-13",5.6041,5.6041,5.5603,5.5728,33600.0],["2019-12-16",5.5666,5.6355,5.5666,5.5728,1700.0],["2019-12-17",5.6355,5.6668,5.6229,5.6355,6000.0],["2019-12-18",5.6668,5.7732,5.6605,5.7669,8300.0],["2019-12-19",5.648,5.648,5.6355,5.6355,800.0],["2019-12-20",5.6355,5.6355,5.6355,5.6355,0.0],["2019-12-23",5.7482,5.7482,5.7482,5.7482,800.0],["2019-12-24",5.8546,5.8546,5.8546,5.8546,200.0],["2019-12-26",5.8233,5.8609,5.8045,5.8358,2700.0],["2019-12-27",5.8483,5.9423,5.8483,5.8546,1600.0],["2019-12-30",5.7732,5.7732,5.7482,5.7607,900.0],["2019-12-31",5.7419,5.7857,5.7419,5.7795,600.0],["2020-01-02",5.7482,5.7795,5.6668,5.6668,1600.0],["2020-01-03",5.6668,5.6668,5.6668,5.6668,0.0],["2020-01-06",5.7544,5.7544,5.6355,5.6417,1900.0],["2020-01-07",5.6417,5.6417,5.6041,5.6041,400.0],["2020-01-08",5.6292,5.7419,5.5603,5.7419,1800.0],["2020-01-09",5.7169,5.7169,5.7169,5.7169,400.0],["2020-01-10",5.7169,5.7857,5.7169,5.7607,7200.0],["2020-01-13",5.7795,5.7795,5.7169,5.7669,53400.0],["2020-01-14",5.7669,5.7669,5.7669,5.7669,0.0],["2020-01-15",5.6793,5.6793,5.6793,5.6793,500.0],["2020-01-16",5.4351,5.6793,5.4351,5.6793,105000.0],["2020-01-17",5.6793,5.6793,5.6793,5.6793,0.0],["2020-01-21",5.7419,5.7482,5.7419,5.7482,400.0],["2020-01-22",5.6355,5.6355,5.6355,5.6355,300.0],["2020-01-23",5.7294,5.7294,5.7169,5.7169,4700.0],["2020-01-24",5.7169,5.8233,5.7169,5.8233,3600.0],["2020-01-27",5.8233,5.8233,5.7231,5.7482,23000.0],["2020-01-28",5.7419,5.792,5.7419,5.792,900.0],["2020-01-29",5.7419,5.8233,5.7419,5.8233,35300.0],["2020-01-30",5.8233,5.8233,5.8233,5.8233,0.0],["2020-01-31",5.7169,5.7669,5.7169,5.7669,300.0],["2020-02-03",5.7732,5.7732,5.7544,5.7544,50100.0],["2020-02-04",5.8233,5.8233,5.8233,5.8233,100.0],["2020-02-05",5.8233,5.8233,5.8233,5.8233,0.0],["2020-02-06",5.7607,5.8233,5.7607,5.792,1600.0],["2020-02-07",5.7983,5.7983,5.7983,5.7983,200.0],["2020-02-10",5.8045,5.8045,5.7983,5.8045,5600.0],["2020-02-11",5.8483,5.8483,5.8483,5.8483,1100.0],["2020-02-12",5.8984,5.8984,5.7169,5.8358,1000.0],["2020-02-13",5.7607,5.7607,5.6981,5.6981,4300.0],["2020-02-14",5.6981,5.7294,5.6981,5.7294,3500.0],["2020-02-18",5.6981,5.7669,5.6041,5.6041,19000.0],["2020-02-19",5.7294,5.7294,5.5165,5.5165,400.0],["2020-02-20",5.5165,5.5165,5.5165,5.5165,0.0],["2020-02-21",5.5165,5.5165,5.5165,5.5165,0.0],["2020-02-24",5.5165,5.5165,5.5165,5.5165,200.0],["2020-02-25",5.5165,5.7231,5.5165,5.7231,1400.0],["2020-02-26",5.7544,5.7544,5.6355,5.6355,700.0],["2020-02-27",5.6292,5.6292,5.5728,5.5728,400.0],["2020-02-28",5.4413,5.4413,5.4413,5.4413,300.0],["2020-03-02",5.4163,5.8609,5.1345,5.6918,12700.0],["2020-03-03",5.7482,5.7482,5.6355,5.6355,1000.0],["2020-03-04",5.8734,5.8734,5.6355,5.6355,1600.0],["2020-03-05",5.4476,5.6542,5.41,5.6355,6200.0],["2020-03-06",5.5415,5.5415,5.4727,5.4727,1000.0],["2020-03-09",5.4727,5.4727,5.4727,5.4727,0.0],["2020-03-10",5.3787,5.5541,5.3662,5.5541,13300.0],["2020-03-11",5.5603,5.5603,5.5603,5.5603,2300.0],["2020-03-12",5.2535,5.2848,5.1095,5.1095,2000.0],["2020-03-13",5.1095,5.1095,5.1095,5.1095,0.0],["2020-03-16",4.8214,4.8214,4.6399,4.6399,1300.0],["2020-03-17",4.6649,4.6649,4.5585,4.5647,2300.0],["2020-03-18",4.4958,4.4958,4.4082,4.4082,700.0],["2020-03-19",4.3831,4.4144,4.3831,4.4144,600.0],["2020-03-20",4.4144,4.4144,4.4144,4.4144,0.0],["2020-03-23",4.2642,4.2642,4.2642,4.2642,200.0],["2020-03-24",4.4144,4.4771,4.4144,4.4771,600.0],["2020-03-25",4.4771,4.4771,4.4771,4.4771,0.0],["2020-03-26",4.4771,4.4771,4.4771,4.4771,0.0],["2020-03-27",4.4771,4.4771,4.4771,4.4771,0.0],["2020-03-30",4.4395,4.4457,4.4395,4.4457,700.0],["2020-03-31",4.4457,4.4457,4.4457,4.4457,0.0],["2020-04-01",4.6649,4.6649,4.5397,4.6023,1200.0],["2020-04-02",4.6023,4.6023,4.6023,4.6023,0.0],["2020-04-03",4.6023,4.6023,4.6023,4.6023,0.0],["2020-04-06",4.452,4.452,4.2829,4.2829,500.0],["2020-04-07",4.2829,4.2829,4.2829,4.2829,0.0],["2020-04-08",4.5522,4.5522,4.5084,4.5084,4700.0],["2020-04-09",4.5084,4.5084,4.5084,4.5084,0.0],["2020-04-13",4.4771,4.4771,4.1014,4.4144,3600.0],["2020-04-14",4.3831,4.3831,4.2203,4.2203,1500.0],["2020-04-15",4.0888,4.0888,4.0888,4.0888,78000.0],["2020-04-16",4.189,4.189,4.189,4.189,200.0],["2020-04-17",4.189,4.189,4.189,4.189,0.0],["2020-04-20",4.3017,4.3894,4.1765,4.2454,26300.0],["2020-04-21",4.2015,4.2015,4.2015,4.2015,300.0],["2020-04-22",4.1953,4.308,4.1953,4.308,800.0],["2020-04-23",4.2015,4.3831,3.9824,4.1201,6000.0],["2020-04-24",4.1201,4.1201,4.1201,4.1201,0.0],["2020-04-27",4.1201,4.1201,4.0074,4.0074,5000.0],["2020-04-28",3.8071,3.9386,3.7257,3.8947,41700.0],["2020-04-29",3.8446,3.9448,3.6317,3.8509,18500.0],["2020-04-30",4.0387,4.1953,3.7883,3.8133,23200.0],["2020-05-01",3.6756,3.7883,3.663,3.7883,1600.0],["2020-05-04",3.782,3.782,3.663,3.757,4900.0],["2020-05-05",3.7444,3.7883,3.6818,3.782,22800.0],["2020-05-06",3.5816,3.7695,3.4689,3.4689,7400.0],["2020-05-07",3.7632,3.8822,3.4689,3.8822,31800.0],["2020-05-08",3.8196,4.164,3.8196,4.07,22500.0],["2020-05-11",4.0074,4.1702,3.9386,4.07,21400.0],["2020-05-12",4.1702,4.3205,4.1577,4.3205,12300.0],["2020-05-13",4.1327,4.3831,4.1327,4.3831,8400.0],["2020-05-14",4.3017,4.3017,3.757,4.2454,3700.0],["2020-05-15",4.3518,4.3581,4.1953,4.2579,5200.0],["2020-05-18",4.2955,5.0343,4.2892,4.3831,4100.0],["2020-05-19",4.7025,4.7025,4.2329,4.6649,1500.0],["2020-05-20",4.07,4.5772,4.07,4.5397,1200.0],["2020-05-21",4.6211,4.6211,4.4896,4.4896,600.0],["2020-05-22",4.308,4.308,4.07,4.07,3600.0],["2020-05-26",4.3706,4.3706,4.1327,4.1389,2500.0],["2020-05-27",4.3831,4.3831,4.3581,4.3831,2300.0],["2020-05-28",4.1577,4.2266,4.0888,4.2266,5600.0],["2020-05-29",4.2266,4.2266,4.2266,4.2266,0.0],["2020-06-01",4.3017,4.3518,4.2642,4.2642,15100.0],["2020-06-02",4.3268,4.5397,4.2516,4.5397,25900.0],["2020-06-03",4.4457,4.4457,4.3831,4.3831,30500.0],["2020-06-04",4.3831,4.3831,4.2266,4.2892,1800.0],["2020-06-05",4.2892,4.2892,4.2892,4.2892,0.0],["2020-06-08",4.5334,4.7275,4.5334,4.7275,3700.0],["2020-06-09",4.7087,4.7087,4.5084,4.5459,500.0],["2020-06-10",4.5459,4.5459,4.5459,4.5459,0.0],["2020-06-11",4.452,4.452,3.757,4.3518,23500.0],["2020-06-12",4.4645,4.4645,4.4645,4.4645,300.0],["2020-06-15",4.4645,4.4645,4.4645,4.4645,0.0],["2020-06-16",4.4645,4.5146,4.3205,4.3205,1400.0],["2020-06-17",4.427,4.5397,4.427,4.5271,4700.0],["2020-06-18",4.5084,5.0093,4.5084,5.0093,6500.0],["2020-06-19",4.74,5.0093,4.7087,5.0093,9000.0],["2020-06-22",4.7964,5.0093,4.7964,5.0093,5300.0],["2020-06-23",5.0093,5.0093,5.0093,5.0093,300.0],["2020-06-24",5.0531,5.0656,5.0406,5.0656,13500.0],["2020-06-25",4.9592,5.0782,4.9467,5.0782,1700.0],["2020-06-26",5.0782,5.4476,4.6336,4.9154,6900.0],["2020-06-29",4.8528,5.2911,4.8528,5.2911,700.0],["2020-06-30",5.2911,5.2911,5.2911,5.2911,0.0],["2020-07-01",5.2911,5.2911,5.2911,5.2911,0.0],["2020-07-02",5.2598,5.3537,5.1345,5.2034,1500.0],["2020-07-06",5.1971,5.1971,5.0156,5.0406,600.0],["2020-07-07",5.0406,5.0406,5.0406,5.0406,0.0],["2020-07-08",5.0406,5.0406,5.0406,5.0406,0.0],["2020-07-09",5.1971,5.1971,5.0093,5.0093,200.0],["2020-07-10",5.0406,5.0406,5.0406,5.0406,100.0],["2020-07-13",5.0531,5.0531,5.0469,5.0469,700.0],["2020-07-14",5.0469,5.0469,5.0469,5.0469,0.0],["2020-07-15",5.0531,5.0531,5.0531,5.0531,1300.0],["2020-07-16",5.0594,5.0594,5.0093,5.0093,2000.0],["2020-07-17",4.8653,4.8715,4.8653,4.8715,1300.0],["2020-07-20",4.8653,4.9717,4.5459,4.9342,12200.0],["2020-07-21",4.9342,5.2535,4.8402,5.2284,5700.0],["2020-07-22",5.2284,5.2284,5.2284,5.2284,0.0],["2020-07-23",5.2472,5.2472,5.1032,5.1032,1100.0],["2020-07-24",5.122,5.2284,4.7463,5.2284,11800.0],["2020-07-27",5.4852,5.4852,5.1596,5.2347,6000.0],["2020-07-28",5.2347,5.2347,5.2347,5.2347,0.0],["2020-07-29",5.2347,5.2347,5.2347,5.2347,0.0],["2020-07-30",5.2347,5.2347,5.2347,5.2347,0.0],["2020-07-31",5.2347,5.2347,5.2347,5.2347,0.0],["2020-08-03",5.0594,5.3036,5.0594,5.2848,1100.0],["2020-08-04",5.5102,5.5102,5.1032,5.1032,3500.0],["2020-08-05",5.1032,5.1032,5.1032,5.1032,300.0],["2020-08-06",5.2222,5.2785,4.7901,4.8214,5200.0],["2020-08-07",4.9592,4.978,4.7588,4.8966,7200.0],["2020-08-10",4.8966,4.978,4.7526,4.8841,7700.0],["2020-08-11",4.8841,4.8841,4.8841,4.8841,0.0],["2020-08-12",4.8027,4.8277,4.8027,4.8027,900.0],["2020-08-13",5.0218,5.0406,4.9905,4.9968,11700.0],["2020-08-14",4.9968,4.9968,4.9968,4.9968,0.0],["2020-08-17",4.9467,4.9467,4.9028,4.9467,4000.0],["2020-08-18",4.9404,4.9905,4.8903,4.9905,5400.0],["2020-08-19",5.0281,5.0281,5.0281,5.0281,3200.0],["2020-08-20",5.0844,5.0844,5.0469,5.0469,500.0],["2020-08-21",5.2034,5.2034,5.097,5.097,1000.0],["2020-08-24",5.2911,5.2911,4.834,5.0093,2700.0],["2020-08-25",5.0093,5.0093,5.0093,5.0093,0.0],["2020-08-26",5.0218,5.0218,4.9529,4.9529,1200.0],["2020-08-27",4.7213,4.7213,4.7213,4.7213,400.0],["2020-08-28",4.8089,5.0719,4.5209,5.0719,5300.0],["2020-08-31",4.8214,4.8277,4.8214,4.8277,43000.0],["2020-09-01",4.7463,4.9467,4.7463,4.9467,52300.0],["2020-09-02",4.9467,4.9467,4.9467,4.9467,0.0],["2020-09-03",4.9467,4.9467,4.9467,4.9467,0.0],["2020-09-04",4.9467,4.9467,4.9467,4.9467,0.0],["2020-09-08",4.9467,4.9467,4.9467,4.9467,0.0],["2020-09-09",4.9467,4.9467,4.715,4.715,300.0],["2020-09-10",4.5459,4.8528,4.5459,4.7588,2300.0],["2020-09-11",4.6023,4.6962,4.6023,4.6962,900.0],["2020-09-14",5.0719,5.0719,5.0719,5.0719,200.0],["2020-09-15",4.8465,5.003,4.834,5.003,600.0],["2020-09-16",4.8841,4.8841,4.7839,4.7839,1200.0],["2020-09-17",4.7275,4.7275,4.7275,4.7275,500.0],["2020-09-18",4.6712,4.6962,4.3894,4.5459,55000.0],["2020-09-21",4.4958,4.5585,4.4958,4.5585,2400.0],["2020-09-22",4.5585,4.5585,4.5585,4.5585,0.0],["2020-09-23",4.571,4.7839,4.571,4.571,1200.0],["2020-09-24",4.571,4.571,4.571,4.571,100.0],["2020-09-25",4.452,4.8465,4.452,4.6649,2300.0],["2020-09-28",4.7526,4.7526,4.7526,4.7526,500.0],["2020-09-29",4.74,4.74,4.74,4.74,200.0],["2020-09-30",4.8841,4.8841,4.8214,4.8841,3300.0],["2020-10-01",4.9216,4.9216,4.9216,4.9216,300.0],["2020-10-02",4.9905,5.0156,4.8715,4.8715,1400.0],["2020-10-05",4.8715,4.8715,4.8715,4.8715,0.0],["2020-10-06",4.8715,4.8715,4.8715,4.8715,0.0],["2020-10-07",4.9905,4.9905,4.8841,4.8841,3200.0],["2020-10-08",4.9279,4.9279,4.8528,4.8528,300.0],["2020-10-09",4.8528,4.8528,4.8528,4.8528,0.0],["2020-10-12",4.8528,4.8528,4.8528,4.8528,0.0],["2020-10-13",4.8966,4.8966,4.8966,4.8966,200.0],["2020-10-14",4.7651,4.7651,4.7463,4.7463,400.0],["2020-10-15",4.7463,4.7463,4.7463,4.7463,0.0],["2020-10-16",4.7463,4.7463,4.7463,4.7463,100.0],["2020-10-19",4.7463,4.7463,4.7463,4.7463,0.0],["2020-10-20",4.7463,4.7463,4.7463,4.7463,0.0],["2020-10-21",4.7463,4.7463,4.7463,4.7463,0.0],["2020-10-22",4.7463,4.8214,4.7463,4.8214,1500.0],["2020-10-23",4.8214,4.8214,4.8214,4.8214,0.0],["2020-10-26",4.7588,4.7588,4.7588,4.7588,400.0],["2020-10-27",4.7588,4.7588,4.7588,4.7588,0.0],["2020-10-28",4.7588,4.7588,4.7588,4.7588,30100.0],["2020-10-29",4.7588,4.7588,4.7588,4.7588,0.0],["2020-10-30",4.7588,4.7588,4.7588,4.7588,0.0],["2020-11-02",4.7588,4.7588,4.7588,4.7588,0.0],["2020-11-03",4.7588,4.7588,4.7588,4.7588,0.0],["2020-11-04",4.7588,4.7588,4.7588,4.7588,0.0],["2020-11-05",4.859,4.8841,4.7588,4.7588,10400.0],["2020-11-06",4.9279,4.9279,4.7901,4.7901,500.0],["2020-11-09",4.9342,5.0782,4.9342,4.9467,2800.0],["2020-11-10",4.9467,5.0656,4.834,5.0093,1400.0],["2020-11-11",5.0093,5.0093,5.0093,5.0093,0.0],["2020-11-12",5.0093,5.0093,5.0093,5.0093,0.0],["2020-11-13",5.1345,5.1345,4.8966,4.8966,1500.0],["2020-11-16",4.8966,4.8966,4.8966,4.8966,0.0],["2020-11-17",5.2848,5.2848,4.8966,5.0281,1600.0],["2020-11-18",5.1345,5.1596,5.1345,5.1596,1100.0],["2020-11-19",5.1596,5.1596,5.1596,5.1596,0.0],["2020-11-20",5.1658,5.2034,5.1658,5.2034,1800.0],["2020-11-23",5.2034,5.3036,5.2034,5.3036,30400.0],["2020-11-24",5.4914,5.936,5.4163,5.4163,7100.0],["2020-11-25",5.5415,5.5415,5.1658,5.1658,2300.0],["2020-11-27",5.4163,5.5603,5.4163,5.4351,800.0],["2020-11-30",5.9798,5.9798,5.41,5.6542,5200.0],["2020-12-01",5.9611,5.9611,5.3224,5.3224,6100.0],["2020-12-02",5.4977,5.4977,5.1846,5.3224,5300.0],["2020-12-03",5.4476,5.673,5.3098,5.673,21800.0],["2020-12-04",5.601,5.7113,4.9455,5.3154,13700.0],["2020-12-07",5.3608,5.3608,4.7638,5.1986,7100.0],["2020-12-08",4.8741,5.1986,4.8741,5.1986,8900.0],["2020-12-09",5.0948,5.231,4.8741,4.926,4800.0],["2020-12-10",5.1661,5.1661,4.9325,4.9325,1300.0],["2020-12-11",5.1337,5.1921,5.0493,5.1921,5600.0],["2020-12-14",4.9909,5.0818,4.9909,5.0818,600.0],["2020-12-15",5.0818,5.0818,5.0818,5.0818,0.0],["2020-12-16",4.9455,5.0299,4.939,5.0299,900.0],["2020-12-17",5.0299,5.0299,5.0299,5.0299,0.0],["2020-12-18",5.1532,5.1532,5.1207,5.1402,800.0],["2020-12-21",5.1272,5.1272,5.0299,5.0558,5100.0],["2020-12-22",5.0818,5.0818,4.8351,4.8546,10500.0],["2020-12-23",4.8611,4.8611,4.8611,4.8611,300.0],["2020-12-24",4.8351,4.8351,4.7248,4.7962,2200.0],["2020-12-28",4.7702,4.939,4.7248,4.7638,2600.0],["2020-12-29",4.7313,4.9195,4.7313,4.913,3300.0],["2020-12-30",5.0298,5.0298,4.8416,4.8416,600.0],["2020-12-31",4.8416,4.8416,4.8416,4.8416,0.0],["2021-01-04",4.8416,5.0623,4.8416,4.8481,1400.0],["2021-01-05",4.8481,4.8481,4.8481,4.8481,0.0],["2021-01-06",4.8222,4.939,4.8222,4.8741,1000.0],["2021-01-07",5.1012,5.1012,4.7962,4.9065,1100.0],["2021-01-08",5.1726,5.1921,5.1661,5.1921,1600.0],["2021-01-11",5.1921,5.1921,4.7248,4.7638,2700.0],["2021-01-12",5.0234,5.0234,5.0234,5.0234,200.0],["2021-01-13",5.0234,5.1921,4.9779,5.1921,4400.0],["2021-01-14",5.2051,5.2051,5.1467,5.1467,600.0],["2021-01-15",5.1467,5.1467,5.1467,5.1467,400.0],["2021-01-19",5.231,5.2635,5.1272,5.2635,5100.0],["2021-01-20",5.2246,5.2246,5.2116,5.2116,1600.0],["2021-01-21",4.8676,5.27,4.8676,5.27,3700.0],["2021-01-22",5.0818,5.2635,5.0818,5.1726,1000.0],["2021-01-25",5.0558,5.5815,5.0104,5.5815,3500.0],["2021-01-26",5.4777,5.4777,5.1856,5.2246,4900.0],["2021-01-27",5.3414,5.3414,5.2895,5.2895,1700.0],["2021-01-28",5.1402,5.257,5.1402,5.257,300.0],["2021-01-29",5.231,5.231,5.231,5.231,500.0],["2021-02-01",5.2246,5.2246,4.926,5.0299,2900.0],["2021-02-02",5.2181,5.2246,5.2181,5.2246,3200.0],["2021-02-03",5.1921,5.4517,5.1921,5.4517,1800.0],["2021-02-04",5.5166,5.5166,5.5166,5.5166,500.0],["2021-02-05",5.2505,5.5815,5.2505,5.4712,1300.0],["2021-02-08",5.562,5.6918,5.5361,5.5361,1700.0],["2021-02-09",5.6594,5.6918,5.6594,5.6918,500.0],["2021-02-10",5.5231,5.5231,5.5231,5.5231,500.0],["2021-02-11",5.8216,5.8216,5.6918,5.6918,500.0],["2021-02-12",5.8476,5.8476,5.6075,5.6075,1200.0],["2021-02-16",5.4128,5.8411,5.4128,5.7632,1600.0],["2021-02-17",5.5491,5.8087,5.4257,5.4257,1800.0],["2021-02-18",5.562,5.6789,5.3933,5.3933,1300.0],["2021-02-19",5.4387,5.4906,5.3868,5.3868,400.0],["2021-02-22",5.7503,5.7503,5.3738,5.6464,2200.0],["2021-02-23",5.4842,5.4842,5.3868,5.3868,9800.0],["2021-02-24",5.283,5.283,5.27,5.27,800.0],["2021-02-25",5.3414,5.3414,5.2895,5.2895,1100.0],["2021-02-26",5.3219,5.6594,5.2181,5.4842,32300.0],["2021-03-01",5.6464,5.6464,5.4777,5.5036,2800.0],["2021-03-02",5.6399,5.6399,5.5166,5.5166,30300.0],["2021-03-03",5.6205,5.6269,5.5101,5.6269,3300.0],["2021-03-04",5.1986,5.7048,5.1986,5.231,71300.0],["2021-03-05",5.2051,5.2051,5.1986,5.1986,600.0],["2021-03-08",5.1921,5.5101,5.1921,5.3219,1100.0],["2021-03-09",5.8541,5.8541,5.4517,5.7827,15100.0],["2021-03-10",5.7113,5.7113,5.3414,5.3414,3300.0],["2021-03-11",5.283,5.3608,5.1921,5.1921,1100.0],["2021-03-12",5.1921,5.2051,5.1921,5.2051,1000.0],["2021-03-15",5.2375,5.27,5.2375,5.2505,1700.0],["2021-03-16",5.244,5.244,5.2375,5.2375,700.0],["2021-03-17",5.2375,5.2375,5.2375,5.2375,0.0],["2021-03-18",5.244,5.244,5.244,5.244,400.0],["2021-03-19",5.244,5.244,5.2375,5.2375,400.0],["2021-03-22",5.257,5.257,5.257,5.257,1600.0],["2021-03-23",5.257,5.4128,5.1272,5.4128,4400.0],["2021-03-24",5.4128,5.4193,5.2635,5.4193,4600.0],["2021-03-25",5.7438,5.8411,5.1921,5.3479,4300.0],["2021-03-26",5.4322,5.4322,5.1402,5.1467,3700.0],["2021-03-29",5.1402,5.4971,5.0883,5.1142,8500.0],["2021-03-30",5.1597,5.1661,5.0104,5.0299,1700.0],["2021-03-31",5.1532,5.2635,5.0623,5.0623,1700.0],["2021-04-01",5.2505,5.3544,5.0883,5.1791,3300.0],["2021-04-05",5.1207,5.1207,4.9909,5.0363,1100.0],["2021-04-06",5.0688,5.231,5.0688,5.231,900.0],["2021-04-07",5.3349,5.3349,4.9714,5.1597,7100.0],["2021-04-08",5.0039,5.0039,5.0039,5.0039,5900.0],["2021-04-09",5.0363,5.0363,5.0363,5.0363,200.0],["2021-04-12",5.0428,5.0428,5.0428,5.0428,500.0],["2021-04-13",5.0948,5.0948,5.0948,5.0948,600.0],["2021-04-14",5.0234,5.0234,4.8416,4.8676,11400.0],["2021-04-15",4.8936,5.0169,4.8676,5.0169,7400.0],["2021-04-16",4.9455,5.0558,4.8676,5.0558,5300.0],["2021-04-19",5.0558,5.0558,4.913,4.913,3400.0],["2021-04-20",4.7378,4.9649,4.6664,4.6794,7100.0],["2021-04-21",4.7508,4.9974,4.582,4.582,9300.0],["2021-04-22",4.3873,4.595,4.3289,4.595,20600.0],["2021-04-23",4.5496,4.5496,4.5301,4.5366,11900.0],["2021-04-26",4.6599,4.6599,4.2575,4.3484,5700.0],["2021-04-27",4.2835,4.3808,4.1926,4.1991,9300.0],["2021-04-28",4.0369,4.277,4.0369,4.1796,5500.0],["2021-04-29",4.3484,4.3808,4.3354,4.3549,10800.0],["2021-04-30",4.608,4.6534,4.3679,4.6534,16100.0],["2021-05-03",4.4782,4.7053,4.4133,4.7053,6700.0],["2021-05-04",4.9844,4.9844,4.7053,4.7053,3300.0],["2021-05-05",4.608,4.6729,4.608,4.6729,1400.0],["2021-05-06",4.6989,4.7443,4.6859,4.6859,37500.0],["2021-05-07",4.9325,4.9325,4.5106,4.634,3600.0],["2021-05-10",4.5106,4.6664,4.5106,4.6599,17200.0],["2021-05-11",4.634,4.7248,4.5496,4.7183,11400.0],["2021-05-12",4.8481,4.8481,4.7313,4.8481,2600.0],["2021-05-13",5.1921,5.1921,4.9325,5.0039,9500.0],["2021-05-14",4.8741,5.1856,4.8741,5.1856,10700.0],["2021-05-17",5.0948,5.2895,5.0948,5.1402,2000.0],["2021-05-18",4.9974,4.9974,4.9974,4.9974,200.0],["2021-05-19",4.8287,4.8351,4.8287,4.8351,1500.0],["2021-05-20",4.9714,4.9974,4.926,4.9974,5500.0],["2021-05-21",5.0104,5.0104,4.6729,4.6924,5700.0],["2021-05-24",4.8027,4.8027,4.608,4.621,7000.0],["2021-05-25",4.608,4.7248,4.3484,4.4652,8100.0],["2021-05-26",4.5106,4.6794,4.4522,4.5431,8400.0],["2021-05-27",4.608,4.6145,4.4198,4.6145,13500.0],["2021-05-28",4.6599,4.8546,4.6404,4.8546,12900.0],["2021-06-01",5.0623,5.0623,4.8806,4.9714,21400.0],["2021-06-02",5.1207,5.257,4.9649,4.9649,20200.0],["2021-06-03",5.1532,5.1597,4.9455,5.0493,14900.0],["2021-06-04",5.283,5.3868,4.9909,5.1921,18900.0],["2021-06-07",5.3219,5.3868,4.6469,5.0688,78300.0],["2021-06-08",5.2116,5.2116,4.8676,5.1921,58300.0],["2021-06-09",5.2116,5.2116,4.9325,5.1921,44100.0],["2021-06-10",5.1791,5.1921,5.0363,5.1532,25400.0],["2021-06-11",5.1856,5.2895,5.0169,5.2181,66600.0],["2021-06-14",5.3479,5.3479,5.1077,5.1207,85300.0],["2021-06-15",5.3544,5.3544,5.1077,5.2959,120800.0],["2021-06-16",5.3414,5.3544,5.1532,5.257,81400.0],["2021-06-17",5.3219,5.3219,5.0363,5.0623,184800.0],["2021-06-18",5.3154,5.3154,4.9779,4.9974,189700.0],["2021-06-21",4.941,5.1666,4.8884,5.0613,175600.0],["2021-06-22",5.1215,5.1215,4.6928,4.7981,78000.0],["2021-06-23",4.6928,4.8056,4.5499,4.6627,82600.0],["2021-06-24",4.7605,4.7755,4.6627,4.7003,25400.0],["2021-06-25",4.7755,4.9034,4.7079,4.7981,41200.0],["2021-06-28",4.8056,4.9636,4.7079,4.926,35400.0],["2021-06-29",4.9711,4.9711,4.7379,4.8056,13800.0],["2021-06-30",4.8884,4.956,4.8583,4.926,33900.0],["2021-07-01",4.9636,4.9636,4.8357,4.8507,12000.0],["2021-07-02",4.9636,4.9636,4.8207,4.8207,16800.0],["2021-07-06",4.7455,4.8884,4.6627,4.7605,13200.0],["2021-07-07",4.7981,4.7981,4.6853,4.7229,8600.0],["2021-07-08",4.6703,4.9485,4.6703,4.7304,36100.0],["2021-07-09",4.7605,4.8884,4.6778,4.6928,22900.0],["2021-07-12",4.8207,4.8733,4.6703,4.8432,20000.0],["2021-07-13",4.8131,4.8131,4.7154,4.7755,25500.0],["2021-07-14",4.8131,4.8131,4.6627,4.6778,33700.0],["2021-07-15",4.7755,4.7755,4.6778,4.7003,10100.0],["2021-07-16",4.7003,4.7003,4.6627,4.6778,16300.0],["2021-07-19",4.6627,4.6928,4.5725,4.6026,38700.0],["2021-07-20",4.6552,4.768,4.6026,4.7079,21300.0],["2021-07-21",4.7455,4.7455,4.5951,4.6176,18300.0],["2021-07-22",4.6703,4.6703,4.5349,4.5875,17100.0],["2021-07-23",4.6176,4.6176,4.5725,4.5875,24900.0],["2021-07-26",4.5875,4.7831,4.5499,4.7831,24300.0],["2021-07-27",4.7831,4.8432,4.7229,4.8282,11800.0],["2021-07-28",4.7605,4.7755,4.6853,4.768,5100.0],["2021-07-29",4.8056,4.8056,4.768,4.7755,6200.0],["2021-07-30",4.8131,4.8131,4.6251,4.6477,12300.0],["2021-08-02",4.6402,4.7229,4.5951,4.6026,10100.0],["2021-08-03",4.5875,4.5875,4.5499,4.58,5500.0],["2021-08-04",4.5198,4.5875,4.4672,4.4747,10200.0],["2021-08-05",4.6026,4.6026,4.4747,4.5424,16100.0],["2021-08-06",4.58,4.6251,4.3469,4.392,53500.0],["2021-08-09",4.5048,4.5048,4.2641,4.3544,26300.0],["2021-08-10",4.3694,4.3845,4.1739,4.2491,22800.0],["2021-08-11",4.1664,4.2717,4.1664,4.2265,23900.0],["2021-08-12",4.219,4.2867,4.1513,4.2416,12900.0],["2021-08-13",4.2867,4.3318,4.1589,4.2641,42900.0],["2021-08-16",4.4446,4.4446,4.2341,4.3017,28000.0],["2021-08-17",4.3318,4.3318,4.1137,4.1814,176900.0],["2021-08-18",4.2416,4.3318,4.1438,4.2265,37400.0],["2021-08-19",4.204,4.204,4.0235,4.031,10000.0],["2021-08-20",4.0084,4.1363,4.0009,4.0761,14100.0],["2021-08-23",4.0837,4.3394,4.0761,4.1889,39300.0],["2021-08-24",4.1739,4.2867,4.1739,4.1965,10600.0],["2021-08-25",4.1965,4.2717,4.1438,4.2115,17900.0],["2021-08-26",4.1513,4.2416,4.1213,4.1513,235700.0],["2021-08-27",4.2265,4.377,4.0761,4.1288,59600.0],["2021-08-30",4.1288,4.204,4.0912,4.1363,15300.0],["2021-08-31",4.1513,4.204,4.1062,4.1513,12900.0],["2021-09-01",4.2491,4.2491,4.0837,4.2115,32200.0],["2021-09-02",4.1589,4.1965,4.0987,4.1363,14600.0],["2021-09-03",4.1363,4.2416,4.1363,4.1739,9000.0],["2021-09-07",4.3318,4.3318,4.1589,4.1814,15800.0],["2021-09-08",4.1814,4.2115,4.1589,4.1589,13600.0],["2021-09-09",4.0611,4.1589,4.0235,4.0987,19600.0],["2021-09-10",4.1288,4.1739,4.0912,4.1739,15300.0],["2021-09-13",4.2792,4.2792,4.1589,4.204,23000.0],["2021-09-14",4.2341,4.2341,4.1589,4.1889,9100.0],["2021-09-15",4.2867,4.2867,4.1589,4.1589,6800.0],["2021-09-16",4.1513,4.2341,4.1363,4.1363,31400.0],["2021-09-17",4.1363,4.1513,4.0987,4.1213,4100.0],["2021-09-20",4.0837,4.1664,4.0686,4.1513,28500.0],["2021-09-21",4.1513,4.1965,4.0987,4.1363,15500.0],["2021-09-22",4.1062,4.2265,4.1062,4.2265,13300.0],["2021-09-23",4.204,4.2641,4.1889,4.204,9100.0],["2021-09-24",4.1288,4.2867,4.1288,4.219,7800.0],["2021-09-27",4.1739,4.2341,3.843,4.0611,41400.0],["2021-09-28",4.0611,4.0686,4.0235,4.0461,10500.0],["2021-09-29",4.1889,4.1889,4.0084,4.0084,14700.0],["2021-09-30",4.0686,4.1288,4.0084,4.0385,10000.0],["2021-10-01",4.0385,4.1137,4.0084,4.0536,13600.0],["2021-10-04",4.1137,4.1137,4.0385,4.0461,2400.0],["2021-10-05",3.9859,4.0987,3.9859,4.0912,8900.0],["2021-10-06",4.0611,4.0686,4.016,4.0536,6100.0],["2021-10-07",3.9859,4.2792,3.9859,4.1814,33600.0],["2021-10-08",4.1889,4.3017,4.1889,4.2491,15100.0],["2021-10-11",4.3619,4.3619,4.1739,4.2641,33700.0],["2021-10-12",4.3243,4.3243,4.2341,4.2641,24500.0],["2021-10-13",4.3469,4.3544,4.2717,4.2792,13500.0],["2021-10-14",4.2792,4.3544,4.219,4.2867,24500.0],["2021-10-15",4.2867,4.3995,4.2867,4.392,25500.0],["2021-10-18",4.3995,4.4898,4.377,4.4371,51000.0],["2021-10-19",4.6778,4.6778,4.4747,4.5499,19200.0],["2021-10-20",4.58,4.6176,4.5123,4.5875,65900.0],["2021-10-21",4.6477,4.6928,4.5574,4.6477,31600.0],["2021-10-22",4.5875,4.7229,4.5574,4.7003,33200.0],["2021-10-25",4.7003,4.7229,4.6853,4.7154,45600.0],["2021-10-26",4.7304,4.7379,4.6026,4.7379,14400.0],["2021-10-27",4.753,4.7605,4.6853,4.7079,8300.0],["2021-10-28",4.7079,4.7079,4.58,4.6402,18800.0],["2021-10-29",4.6928,4.6928,4.5875,4.6251,4800.0],["2021-11-01",4.58,4.7154,4.58,4.5875,8400.0],["2021-11-02",4.5875,4.5875,4.5123,4.5274,7700.0],["2021-11-03",4.5951,4.6477,4.5875,4.5875,15000.0],["2021-11-04",4.5875,4.6251,4.5123,4.5123,9900.0],["2021-11-05",4.5499,4.58,4.4446,4.5424,14200.0],["2021-11-08",4.5349,4.7229,4.5349,4.6928,56300.0],["2021-11-09",4.8282,4.8432,4.7154,4.8432,22800.0],["2021-11-10",4.8432,4.8432,4.6778,4.7379,13100.0],["2021-11-11",4.9786,4.9786,4.7003,4.768,16900.0],["2021-11-12",4.8357,4.8507,4.753,4.8056,7900.0],["2021-11-15",4.9184,5.1516,4.8131,5.0312,80500.0],["2021-11-16",5.1215,5.144,5.0388,5.0388,54100.0],["2021-11-17",5.0764,5.1817,5.0388,5.129,29800.0],["2021-11-18",5.1365,5.1365,5.0388,5.1365,26400.0],["2021-11-19",5.1064,5.2569,5.0538,5.1365,28500.0],["2021-11-22",5.1365,5.1967,4.8884,4.941,19600.0],["2021-11-23",4.926,5.0237,4.8207,4.8432,7500.0],["2021-11-24",4.941,5.0688,4.8808,4.9636,13900.0],["2021-11-26",4.941,4.9485,4.8507,4.9109,5200.0],["2021-11-29",5.0613,5.0613,4.7079,4.8432,18000.0],["2021-11-30",4.7379,4.8658,4.7379,4.8658,5200.0],["2021-12-01",4.7981,4.8507,4.5198,4.5725,14900.0],["2021-12-02",4.5725,4.6101,4.5123,4.5574,14500.0],["2021-12-03",4.5725,4.5875,4.3469,4.3469,12000.0],["2021-12-06",4.3394,4.5349,4.3394,4.5349,7800.0],["2021-12-07",4.58,4.7154,4.4446,4.5123,15800.0],["2021-12-08",4.58,4.6853,4.58,4.6853,2200.0],["2021-12-09",4.5875,4.5875,4.5048,4.5198,6100.0],["2021-12-10",4.7831,4.7831,4.4747,4.565,3700.0],["2021-12-13",4.5875,4.6703,4.4822,4.4822,5500.0],["2021-12-14",4.3995,4.5198,4.3694,4.3694,6600.0],["2021-12-15",4.3845,4.4446,4.3619,4.377,7600.0],["2021-12-16",4.4597,4.4597,4.3168,4.3394,12100.0],["2021-12-17",4.2867,4.4672,4.2416,4.4221,12800.0],["2021-12-20",4.3694,4.3845,4.3318,4.3544,10400.0],["2021-12-21",4.3845,4.4597,4.3619,4.392,2500.0],["2021-12-22",4.3845,4.4898,4.3394,4.4221,6500.0],["2021-12-23",4.3394,4.5349,4.3243,4.4822,12500.0],["2021-12-27",4.377,4.5274,4.377,4.4747,16200.0],["2021-12-28",4.3995,4.6327,4.3995,4.5274,14300.0],["2021-12-29",4.5424,4.6402,4.5424,4.5951,6400.0],["2021-12-30",4.6176,4.6778,4.6176,4.6477,4100.0],["2021-12-31",4.6251,4.6778,4.6101,4.6778,1300.0],["2022-01-03",4.5875,4.7003,4.5875,4.7003,4200.0],["2022-01-04",4.7079,4.7079,4.6477,4.6477,6500.0],["2022-01-05",4.5875,4.7229,4.5875,4.7229,5100.0],["2022-01-06",4.7154,4.7755,4.6026,4.7755,4300.0],["2022-01-07",4.7379,4.9335,4.7379,4.8733,20900.0],["2022-01-10",4.8658,4.8658,4.2491,4.4221,54900.0],["2022-01-11",4.4822,4.6928,4.4822,4.6703,14400.0],["2022-01-12",4.6778,4.7455,4.6703,4.6928,29500.0],["2022-01-13",4.6627,4.7379,4.6627,4.7379,7200.0],["2022-01-14",4.7304,4.7831,4.7003,4.7455,9400.0],["2022-01-18",4.7755,4.8432,4.7755,4.8131,3500.0],["2022-01-19",4.8884,5.0012,4.8884,4.926,21000.0],["2022-01-20",4.926,4.926,4.8432,4.9184,6200.0],["2022-01-21",4.8658,4.9335,4.7605,4.8884,7000.0],["2022-01-24",4.7906,4.7906,4.6928,4.7229,7500.0],["2022-01-25",4.7229,4.7229,4.5349,4.6552,13200.0],["2022-01-26",4.5574,4.7229,4.5574,4.7229,3300.0],["2022-01-27",4.7154,4.8884,4.6327,4.8884,3400.0],["2022-01-28",4.5274,4.9485,4.5274,4.8056,7000.0],["2022-01-31",4.9936,4.9936,4.8733,4.941,4800.0],["2022-02-01",4.9485,5.0162,4.8808,5.0162,11100.0],["2022-02-02",5.0388,5.0764,4.9636,4.9711,4300.0],["2022-02-03",4.9711,5.0764,4.9184,5.0688,6700.0],["2022-02-04",5.0012,5.0764,4.7906,4.8658,9400.0],["2022-02-07",4.8131,5.0688,4.7003,5.0688,7700.0],["2022-02-08",4.9485,5.0839,4.9485,5.0388,8200.0],["2022-02-09",5.0688,5.1365,4.8959,5.0764,10000.0],["2022-02-10",4.941,5.1591,4.941,5.0463,10300.0],["2022-02-11",5.1365,5.1516,5.0538,5.0538,1500.0],["2022-02-14",5.0463,5.0463,4.8959,4.941,9400.0],["2022-02-15",5.2569,5.2569,4.9034,5.0162,32400.0],["2022-02-16",5.0388,5.129,4.9936,5.129,5000.0],["2022-02-17",5.0538,5.1365,4.9786,5.0839,3000.0],["2022-02-18",5.0162,5.1441,5.0162,5.1064,1700.0],["2022-02-22",5.1967,5.1967,4.9636,5.0237,5700.0],["2022-02-23",5.0312,5.2042,5.0312,5.1516,7900.0],["2022-02-24",5.0688,5.0688,4.8207,4.8207,4600.0],["2022-02-25",4.8583,5.1817,4.8583,5.0012,2600.0],["2022-02-28",4.9109,5.0463,4.9109,4.9861,4200.0],["2022-03-01",5.0312,5.1666,4.9936,4.9936,3500.0],["2022-03-02",5.0914,5.0914,4.7455,4.9636,25000.0],["2022-03-03",4.9636,5.0839,4.7229,4.9786,27100.0],["2022-03-04",4.9184,4.9861,4.768,4.956,13600.0],["2022-03-07",4.753,4.9485,4.7455,4.7455,17400.0],["2022-03-08",4.8357,4.9184,4.6853,4.8583,2400.0],["2022-03-09",4.9636,5.0312,4.8884,4.8884,2100.0],["2022-03-10",4.8131,4.9485,4.8131,4.8959,3400.0],["2022-03-11",4.9786,5.0688,4.8207,4.9184,6200.0],["2022-03-14",5.0162,5.0839,4.8959,4.9936,21400.0],["2022-03-15",4.7831,4.9711,4.6327,4.8507,8600.0],["2022-03-16",4.9786,4.9936,4.8131,4.8131,4600.0],["2022-03-17",4.8507,4.9636,4.8507,4.8733,14800.0],["2022-03-18",4.8808,4.8808,4.7906,4.8207,10100.0],["2022-03-21",4.8131,4.8808,4.7831,4.8808,7500.0],["2022-03-22",4.8131,4.8808,4.7379,4.8658,11000.0],["2022-03-23",4.9109,4.9335,4.768,4.8432,8100.0],["2022-03-24",4.8131,4.9636,4.8131,4.9485,2000.0],["2022-03-25",4.9485,5.0312,4.9485,5.0237,3200.0],["2022-03-28",5.0613,5.0914,4.9184,4.9786,14600.0],["2022-03-29",4.9335,5.0914,4.9335,4.9786,5700.0],["2022-03-30",4.9636,5.0764,4.9636,5.0613,7300.0],["2022-03-31",5.0914,5.2644,5.0388,5.114,12200.0],["2022-04-01",5.0538,5.2117,4.9936,5.1516,9000.0],["2022-04-04",5.2343,5.2644,5.2042,5.2493,9100.0],["2022-04-05",5.2644,5.2644,5.114,5.1215,5500.0],["2022-04-06",5.1516,5.2569,4.9636,5.0388,2300.0],["2022-04-07",5.0463,5.114,4.9786,4.9786,1600.0],["2022-04-08",4.9636,5.0839,4.9636,5.0839,3300.0],["2022-04-11",5.114,5.1441,4.9936,5.1441,8600.0],["2022-04-12",5.1516,5.1741,4.9936,4.9936,5200.0],["2022-04-13",4.9936,5.0989,4.7003,4.7229,24600.0],["2022-04-14",4.7229,4.8733,4.7229,4.8056,8300.0],["2022-04-18",4.9109,5.0613,4.6101,4.6402,10700.0],["2022-04-19",4.7755,4.8658,4.6552,4.6552,6700.0],["2022-04-20",4.6552,4.7831,4.6552,4.768,4400.0],["2022-04-21",4.8432,4.8432,4.5499,4.5499,10600.0],["2022-04-22",4.5875,4.6101,4.3243,4.3619,40200.0],["2022-04-25",4.3243,4.4371,4.2867,4.3017,7600.0],["2022-04-26",4.2942,4.3694,4.204,4.2115,13400.0],["2022-04-27",4.4446,4.4672,4.2792,4.3318,5300.0],["2022-04-28",4.4146,4.4597,4.3093,4.4597,5900.0],["2022-04-29",4.4597,4.4747,4.377,4.407,21200.0],["2022-05-02",4.377,4.4747,4.377,4.4371,5400.0],["2022-05-03",4.4146,4.4822,4.4146,4.4822,4400.0],["2022-05-04",4.5274,4.6778,4.5274,4.6778,11000.0],["2022-05-05",4.6703,4.6853,4.1438,4.1589,12300.0],["2022-05-06",4.2942,4.3243,3.9558,4.0084,30500.0],["2022-05-09",4.0084,4.0837,3.9633,4.0385,9000.0],["2022-05-10",4.1363,4.1589,3.8129,3.9558,28900.0],["2022-05-11",3.9633,4.1137,3.9633,3.9859,9700.0],["2022-05-12",3.9633,4.0084,3.7979,3.9107,21900.0],["2022-05-13",3.9408,4.0009,3.8731,3.9784,16100.0],["2022-05-16",4.0084,4.0761,3.9332,3.9934,8200.0],["2022-05-17",4.1288,4.1288,3.9107,3.9708,29400.0],["2022-05-18",3.9483,4.0461,3.8731,3.8731,5900.0],["2022-05-19",3.8656,4.0084,3.8355,3.843,8900.0],["2022-05-20",3.8355,4.0235,3.8355,3.9784,26200.0],["2022-05-23",4.1363,4.1363,3.9257,4.0009,18000.0],["2022-05-24",3.9934,3.9934,3.9182,3.9633,4300.0],["2022-05-25",4.0987,4.1137,3.9859,3.9859,32500.0],["2022-05-26",4.0536,4.1137,3.9784,4.0536,42400.0],["2022-05-27",4.0536,4.1363,3.9708,4.0611,51700.0],["2022-05-31",4.1814,4.1814,3.9408,4.0536,30000.0],["2022-06-01",4.031,4.0686,3.9633,4.016,16800.0],["2022-06-02",3.9708,4.0987,3.9032,3.9483,24900.0],["2022-06-03",3.9483,3.9708,3.9107,3.9483,14700.0],["2022-06-06",3.9859,4.0611,3.8656,3.9558,29500.0],["2022-06-07",4.016,4.016,3.8054,3.8355,40900.0],["2022-06-08",3.9182,3.9558,3.8355,3.9483,14300.0],["2022-06-09",3.9934,4.0084,3.9182,3.9408,4800.0],["2022-06-10",3.8129,4.0461,3.8129,4.016,24300.0],["2022-06-13",3.8806,3.9859,3.8806,3.9408,12500.0],["2022-06-14",3.9708,3.9859,3.8806,3.9558,8100.0],["2022-06-15",3.9934,4.016,3.858,3.9332,6000.0],["2022-06-16",3.9633,4.016,3.858,3.9107,3100.0],["2022-06-17",3.9483,4.0761,3.858,4.0461,17500.0],["2022-06-21",3.9032,4.0235,3.8656,3.9032,27300.0],["2022-06-22",3.843,3.8881,3.7603,3.8054,18200.0],["2022-06-23",3.7828,3.7904,3.5873,3.6851,23400.0],["2022-06-24",3.5873,3.7151,3.5497,3.7001,11500.0],["2022-06-27",3.7302,3.7452,3.7001,3.7452,3200.0],["2022-06-28",3.6851,3.8956,3.6851,3.6926,9800.0],["2022-06-29",3.6475,3.6475,3.5948,3.5948,5100.0],["2022-06-30",3.5873,3.6475,3.3542,3.5347,37200.0],["2022-07-01",3.6625,3.67,3.467,3.6174,5200.0],["2022-07-05",3.6174,3.67,3.4594,3.4745,6300.0],["2022-07-06",3.5572,3.5572,3.3918,3.4594,11000.0],["2022-07-07",3.4519,3.5572,3.4519,3.4519,4800.0],["2022-07-08",3.5046,3.5121,3.4594,3.4594,3400.0],["2022-07-11",3.4519,3.4594,3.3842,3.4294,6600.0],["2022-07-12",3.3842,3.4444,3.309,3.3241,5800.0],["2022-07-13",3.4369,3.4369,3.3542,3.3918,3600.0],["2022-07-14",3.3015,3.4294,3.3015,3.3993,10200.0],["2022-07-15",3.4594,3.4594,3.3316,3.3918,7800.0],["2022-07-18",3.3692,3.5046,3.3692,3.467,5900.0],["2022-07-19",3.5046,3.5723,3.5046,3.5647,6800.0],["2022-07-20",3.6099,3.6926,3.5347,3.6023,4900.0],["2022-07-21",3.6625,3.6851,3.5948,3.6023,2100.0],["2022-07-22",3.6324,3.7452,3.6324,3.7452,4100.0],["2022-07-25",3.7452,3.8731,3.5647,3.843,15100.0],["2022-07-26",3.828,3.828,3.7603,3.7979,3000.0],["2022-07-27",3.8204,3.8656,3.7678,3.8656,4100.0],["2022-07-28",3.9483,3.9483,3.7678,3.8355,4500.0],["2022-07-29",3.9107,3.9107,3.7678,3.7904,3600.0],["2022-08-01",3.7904,3.7904,3.6324,3.655,9100.0],["2022-08-02",3.6775,3.6775,3.5798,3.6174,3700.0],["2022-08-03",3.6174,3.6625,3.5873,3.6475,3500.0],["2022-08-04",3.7227,3.7227,3.5798,3.655,9700.0],["2022-08-05",3.6249,3.6851,3.6249,3.6475,3500.0],["2022-08-08",3.6475,3.7227,3.6475,3.6625,8800.0],["2022-08-09",3.7227,3.7227,3.6174,3.6775,5800.0],["2022-08-10",3.7227,3.8204,3.7151,3.7828,4300.0],["2022-08-11",3.8881,3.8881,3.7302,3.7904,12500.0],["2022-08-12",3.858,3.9257,3.7603,3.8731,5600.0],["2022-08-15",3.9257,3.9332,3.8731,3.9332,9700.0],["2022-08-16",3.9332,4.0461,3.9332,3.9859,3300.0],["2022-08-17",4.0084,4.0235,3.8731,3.8731,8800.0],["2022-08-18",3.8656,3.9859,3.8656,3.8656,4000.0],["2022-08-19",3.8656,3.9408,3.8656,3.8806,3600.0],["2022-08-22",3.8505,3.8505,3.7302,3.7377,3300.0],["2022-08-23",3.7603,3.7753,3.7377,3.7753,14200.0],["2022-08-24",3.7753,3.8806,3.7678,3.858,3500.0],["2022-08-25",3.7076,3.8129,3.7076,3.7151,4200.0],["2022-08-26",3.7076,3.7904,3.6475,3.7527,1600.0],["2022-08-29",3.7001,3.7678,3.7001,3.7377,7700.0],["2022-08-30",3.6324,3.6851,3.5347,3.6023,13800.0],["2022-08-31",3.5647,3.6475,3.5422,3.5723,30400.0],["2022-09-01",3.5347,3.6324,3.5347,3.5422,7200.0],["2022-09-02",3.6324,3.6324,3.5347,3.6174,1700.0],["2022-09-06",3.6475,3.7076,3.5497,3.6399,6700.0],["2022-09-07",3.5798,3.7603,3.5798,3.7527,2400.0],["2022-09-08",3.6775,3.7302,3.6775,3.7151,3300.0],["2022-09-09",3.6926,3.7603,3.6174,3.7452,2300.0],["2022-09-12",3.7603,3.7753,3.67,3.6926,3500.0],["2022-09-13",3.655,3.7753,3.655,3.7678,1900.0],["2022-09-14",3.6851,3.6926,3.6851,3.6851,2800.0],["2022-09-15",3.7227,3.7227,3.6099,3.6475,4600.0],["2022-09-16",3.5196,3.6023,3.4143,3.6023,5000.0],["2022-09-19",3.5271,3.5798,3.3993,3.5347,9200.0],["2022-09-20",3.5196,3.5873,3.5196,3.5873,3100.0],["2022-09-21",3.5121,3.6023,3.467,3.6023,4300.0],["2022-09-22",3.5873,3.6099,3.4971,3.6099,5700.0],["2022-09-23",3.5347,3.5347,3.3692,3.4294,14700.0],["2022-09-26",3.4218,3.4218,3.3241,3.4218,15000.0],["2022-09-27",3.482,3.5271,3.4519,3.5271,5600.0],["2022-09-28",3.467,3.467,3.467,3.467,600.0],["2022-09-29",3.4143,3.4745,3.3166,3.4745,7100.0],["2022-09-30",3.4971,3.5347,3.4971,3.5121,6800.0],["2022-10-03",3.4594,3.5347,3.4594,3.467,1400.0],["2022-10-04",3.5196,3.5798,3.4218,3.5798,5500.0],["2022-10-05",3.5347,3.5798,3.4895,3.5497,8100.0],["2022-10-06",3.6249,3.67,3.5497,3.6324,3800.0],["2022-10-07",3.3918,3.6775,3.309,3.5347,7300.0],["2022-10-10",3.4143,3.4519,3.3842,3.4218,6900.0],["2022-10-11",3.6625,3.8129,3.6399,3.8129,22800.0],["2022-10-12",3.8355,3.8355,3.7151,3.8054,10200.0],["2022-10-13",3.5046,3.843,3.5046,3.7979,7800.0],["2022-10-14",3.7377,3.7828,3.7377,3.7828,1200.0],["2022-10-17",3.7828,3.8956,3.7603,3.7828,5800.0],["2022-10-18",3.8731,3.9107,3.7603,3.8355,2700.0],["2022-10-19",3.7678,3.8656,3.7678,3.8656,1300.0],["2022-10-20",3.8505,3.9483,3.8505,3.8731,16100.0],["2022-10-21",3.858,3.858,3.858,3.858,700.0],["2022-10-24",3.858,3.8881,3.8355,3.8355,5400.0],["2022-10-25",3.7979,3.9107,3.7979,3.8355,17400.0],["2022-10-26",3.858,3.9483,3.8505,3.9408,3400.0],["2022-10-27",3.8881,4.0987,3.8881,4.0912,7700.0],["2022-10-28",4.1363,4.1363,4.0235,4.0611,7400.0],["2022-10-31",4.0912,4.0912,3.9784,4.0235,1900.0],["2022-11-01",4.0912,4.1363,4.0461,4.1363,2600.0],["2022-11-02",4.1363,4.1363,4.0837,4.0987,4000.0],["2022-11-03",4.1288,4.1288,4.0385,4.0536,8200.0],["2022-11-04",4.0536,4.0611,3.7828,3.7828,3800.0],["2022-11-07",3.7753,4.219,3.7753,4.204,13600.0],["2022-11-08",4.2641,4.2641,3.9107,3.9633,28000.0],["2022-11-09",3.8881,4.1965,3.8881,4.1739,6000.0],["2022-11-10",4.2566,4.3619,4.0837,4.3394,9700.0],["2022-11-11",4.3619,4.4296,4.3243,4.4296,7400.0],["2022-11-14",4.3694,4.565,4.3694,4.5123,19600.0],["2022-11-15",4.4296,4.6176,4.4296,4.4747,66600.0],["2022-11-16",4.5308,4.6546,4.3328,4.5143,61600.0],["2022-11-17",4.5143,4.5143,4.3493,4.4318,9300.0],["2022-11-18",4.3328,4.4566,4.242,4.2585,7700.0],["2022-11-21",4.3328,4.4566,4.3245,4.4318,12000.0],["2022-11-22",4.4401,4.4566,4.2172,4.341,17600.0],["2022-11-23",4.242,4.374,4.242,4.3245,2100.0],["2022-11-25",4.3823,4.3823,4.3328,4.3328,25800.0],["2022-11-28",4.407,4.4318,4.3245,4.3905,2900.0],["2022-11-29",4.4483,4.4483,4.3245,4.3328,6900.0],["2022-11-30",4.3823,4.4566,4.374,4.3823,42400.0],["2022-12-01",4.3823,4.3823,4.374,4.374,800.0],["2022-12-02",4.4236,4.4566,4.3988,4.4566,1600.0],["2022-12-05",4.4566,4.4566,4.209,4.374,14800.0],["2022-12-06",4.4153,4.4236,4.374,4.407,18200.0],["2022-12-07",4.4566,4.4566,4.2172,4.3493,12400.0],["2022-12-08",4.374,4.4566,4.374,4.4566,6600.0],["2022-12-09",4.4566,4.4566,4.3658,4.374,1800.0],["2022-12-12",4.4401,4.4401,4.3575,4.4401,9500.0],["2022-12-13",4.5391,4.5391,4.3658,4.4566,10300.0],["2022-12-14",4.2585,4.4813,4.2585,4.4153,15200.0],["2022-12-15",4.4813,4.4813,4.3988,4.4813,18600.0],["2022-12-16",4.5143,4.5143,4.341,4.3575,10200.0],["2022-12-19",4.4153,4.4648,4.374,4.374,10600.0],["2022-12-20",4.374,4.3823,4.374,4.3823,1400.0],["2022-12-21",4.3493,4.4566,4.3493,4.4153,13600.0],["2022-12-22",4.4566,4.4566,4.4566,4.4566,400.0],["2022-12-23",4.4153,4.4318,4.407,4.4318,3600.0],["2022-12-27",4.1347,4.242,4.0852,4.143,22900.0],["2022-12-28",4.2255,4.2255,4.1099,4.176,4800.0],["2022-12-29",4.2585,4.2585,4.143,4.209,7300.0],["2022-12-30",4.2667,4.2667,4.1677,4.2585,4200.0],["2023-01-03",4.2915,4.2998,4.1842,4.2998,3100.0],["2023-01-04",4.242,4.3328,4.242,4.3328,1700.0],["2023-01-05",4.3575,4.3575,4.2172,4.2172,3300.0],["2023-01-06",4.3245,4.3245,4.1264,4.1925,5600.0],["2023-01-09",4.209,4.3905,4.209,4.374,7700.0],["2023-01-10",4.3493,4.4153,4.308,4.3163,4800.0],["2023-01-11",4.3905,4.4483,4.3905,4.4401,3600.0],["2023-01-12",4.3823,4.4401,4.2502,4.374,7400.0],["2023-01-13",4.3823,4.5391,4.3658,4.5308,41500.0],["2023-01-17",4.4978,4.4978,4.374,4.4731,12500.0],["2023-01-18",4.3823,4.4896,4.3823,4.4566,11700.0],["2023-01-19",4.4566,4.4648,4.3988,4.4401,3100.0],["2023-01-20",4.4896,4.4896,4.4401,4.4648,12000.0],["2023-01-23",4.4978,4.4978,4.3905,4.4318,22400.0],["2023-01-24",4.4648,4.4731,4.4153,4.4483,3500.0],["2023-01-25",4.4813,4.4813,4.3823,4.4731,3300.0],["2023-01-26",4.4731,4.4978,4.4483,4.4566,7400.0],["2023-01-27",4.4566,4.4813,4.4153,4.4153,18700.0],["2023-01-30",4.4896,4.4896,4.3905,4.3905,53900.0],["2023-01-31",4.4483,4.4813,4.374,4.407,2300.0],["2023-02-01",4.4566,4.4566,4.4236,4.4401,6100.0],["2023-02-02",4.4318,4.4978,4.4153,4.4731,7500.0],["2023-02-03",4.4731,4.4813,4.4483,4.4813,2100.0],["2023-02-06",4.4978,4.4978,4.4318,4.4318,16500.0],["2023-02-07",4.4566,4.4896,4.3658,4.4153,4100.0],["2023-02-08",4.4318,4.4648,4.4153,4.4153,2600.0],["2023-02-09",4.4731,4.4813,4.4153,4.4153,7700.0],["2023-02-10",4.374,4.4648,4.374,4.4153,4200.0],["2023-02-13",4.4978,4.5391,4.3328,4.4566,9200.0],["2023-02-14",4.3905,4.4896,4.3905,4.407,71100.0],["2023-02-15",4.4401,4.4401,4.407,4.407,1100.0],["2023-02-16",4.4318,4.4401,4.374,4.3823,1400.0],["2023-02-17",4.3905,4.3905,4.2915,4.2915,6700.0],["2023-02-21",4.3328,4.374,4.3328,4.3658,9500.0],["2023-02-22",4.3245,4.3245,4.209,4.2833,11400.0],["2023-02-23",4.1677,4.3493,4.1677,4.2502,17600.0],["2023-02-24",4.209,4.209,4.209,4.209,600.0],["2023-02-27",4.176,4.2502,4.176,4.2007,7400.0],["2023-02-28",4.1925,4.2502,4.1925,4.2502,11600.0],["2023-03-01",4.209,4.2998,4.1925,4.2502,2900.0],["2023-03-02",4.1842,4.3658,4.1842,4.2998,4200.0],["2023-03-03",4.2667,4.3328,4.2667,4.2915,3500.0],["2023-03-06",4.4153,4.4318,4.2915,4.2915,7900.0],["2023-03-07",4.2915,4.4153,4.2915,4.407,10800.0],["2023-03-08",4.3163,4.341,4.3163,4.341,700.0],["2023-03-09",4.3905,4.3905,4.308,4.308,2700.0],["2023-03-10",4.3575,4.3575,4.2915,4.308,4900.0],["2023-03-13",4.209,4.3658,4.209,4.308,17100.0],["2023-03-14",4.374,4.374,4.2172,4.2833,4800.0],["2023-03-15",4.2998,4.3328,4.2172,4.275,4300.0],["2023-03-16",4.3245,4.3988,4.2667,4.3823,6100.0],["2023-03-17",4.374,4.3988,4.3493,4.3905,4500.0],["2023-03-20",4.341,4.3575,4.209,4.3575,4700.0],["2023-03-21",4.374,4.4813,4.308,4.308,4900.0],["2023-03-22",4.2833,4.3658,4.2833,4.3658,2500.0],["2023-03-23",4.374,4.407,4.3493,4.3575,1400.0],["2023-03-24",4.2998,4.2998,4.2998,4.2998,500.0],["2023-03-27",4.341,4.4483,4.341,4.4236,8200.0],["2023-03-28",4.4318,4.4483,4.3905,4.3905,600.0],["2023-03-29",4.3905,4.407,4.308,4.407,1600.0],["2023-03-30",4.5308,4.5308,4.3493,4.3575,5500.0],["2023-03-31",4.4318,4.4318,4.3575,4.3575,500.0],["2023-04-03",4.4401,4.5061,4.374,4.4153,2200.0],["2023-04-04",4.4978,4.5226,4.4153,4.4153,3200.0],["2023-04-05",4.4153,4.4153,4.2915,4.2915,2900.0],["2023-04-06",4.2502,4.2667,4.2502,4.2667,500.0],["2023-04-10",4.3163,4.3245,4.3163,4.3163,500.0],["2023-04-11",4.5308,4.5308,4.2337,4.2337,2000.0],["2023-04-12",4.2915,4.2915,4.1595,4.1842,12900.0],["2023-04-13",4.143,4.2007,4.1347,4.1677,1500.0],["2023-04-14",4.1842,4.275,4.1842,4.2585,4800.0],["2023-04-17",4.209,4.2585,4.209,4.2585,500.0],["2023-04-18",4.5226,4.5226,4.3328,4.3328,3900.0],["2023-04-19",4.3328,4.3328,4.2915,4.3245,2200.0],["2023-04-20",4.3823,4.3823,4.3328,4.3328,800.0],["2023-04-21",4.4153,4.4153,4.2667,4.4153,3300.0],["2023-04-24",4.4318,4.4401,4.3905,4.4401,800.0],["2023-04-25",4.4153,4.4401,4.4153,4.4153,1300.0],["2023-04-26",4.4153,4.4153,4.3823,4.4153,1000.0],["2023-04-27",4.209,4.4401,4.2007,4.4401,3800.0],["2023-04-28",4.4566,4.4566,4.4153,4.4566,1600.0],["2023-05-01",4.341,4.4318,4.341,4.4153,1200.0],["2023-05-02",4.2915,4.3328,4.2915,4.3328,800.0],["2023-05-03",4.176,4.3245,4.176,4.2172,1700.0],["2023-05-04",4.3163,4.4236,4.2502,4.4153,2400.0],["2023-05-05",4.4153,4.4566,4.3988,4.4153,1600.0],["2023-05-08",4.4896,4.4978,4.4813,4.4813,3000.0],["2023-05-09",4.4153,4.4236,4.374,4.4236,8200.0],["2023-05-10",4.4153,4.4153,4.4153,4.4153,400.0],["2023-05-11",4.4566,4.4566,4.4153,4.4153,900.0],["2023-05-12",4.4153,4.5226,4.4153,4.4566,600.0],["2023-05-15",4.4566,4.4566,4.4236,4.4236,3800.0],["2023-05-16",4.5143,4.5226,4.4401,4.5226,900.0],["2023-05-17",4.4978,4.5143,4.4978,4.4978,2400.0],["2023-05-18",4.4978,4.5308,4.407,4.4978,3400.0],["2023-05-19",4.4978,4.5391,4.4401,4.4978,5300.0],["2023-05-22",4.4978,4.4978,4.4648,4.4978,1800.0],["2023-05-23",4.5308,4.5308,4.4648,4.4731,1800.0],["2023-05-24",4.5308,4.5308,4.4483,4.5061,1900.0],["2023-05-25",4.4731,4.5061,4.4318,4.4566,8700.0],["2023-05-26",4.5391,4.5391,4.4813,4.4978,4200.0],["2023-05-30",4.5804,4.5804,4.4318,4.4318,1700.0],["2023-05-31",4.5886,4.5886,4.5639,4.5639,2500.0],["2023-06-01",4.5308,4.5308,4.4566,4.4566,2900.0],["2023-06-02",4.5308,4.5308,4.3823,4.3988,2800.0],["2023-06-05",4.4813,4.4813,4.407,4.4401,1300.0],["2023-06-06",4.5226,4.5226,4.374,4.3823,1900.0],["2023-06-07",4.3823,4.3905,4.3575,4.3575,3700.0],["2023-06-08",4.275,4.4401,4.275,4.3823,2800.0],["2023-06-09",4.308,4.3905,4.308,4.308,3000.0],["2023-06-12",4.3905,4.3988,4.374,4.3988,2200.0],["2023-06-13",4.3575,4.3575,4.2998,4.3328,2400.0],["2023-06-14",4.3328,4.3658,4.3328,4.3658,1000.0],["2023-06-15",4.374,4.374,4.2998,4.2998,6000.0],["2023-06-16",4.308,4.3328,4.2915,4.3328,1300.0],["2023-06-20",4.275,4.3328,4.275,4.3328,600.0],["2023-06-21",4.3328,4.3328,4.3328,4.3328,0.0],["2023-06-22",4.2585,4.308,4.242,4.2915,3500.0],["2023-06-23",4.3163,4.3493,4.1677,4.242,7900.0],["2023-06-26",4.341,4.374,4.2502,4.2502,1600.0],["2023-06-27",4.341,4.341,4.1842,4.1842,3700.0],["2023-06-28",4.2007,4.2255,4.1925,4.1925,6800.0],["2023-06-29",4.3658,4.3658,4.2915,4.2915,800.0],["2023-06-30",4.1842,4.2915,4.1842,4.2007,3100.0],["2023-07-03",4.2337,4.2337,4.209,4.209,1200.0],["2023-07-05",4.3988,4.3988,4.2502,4.2502,1100.0],["2023-07-06",4.3328,4.3328,4.2502,4.2833,3600.0],["2023-07-07",4.176,4.2502,4.176,4.209,1700.0],["2023-07-10",4.308,4.3328,4.2502,4.308,1900.0],["2023-07-11",4.2915,4.3988,4.2915,4.3328,2300.0],["2023-07-12",4.3988,4.3988,4.2998,4.341,2700.0],["2023-07-13",4.3905,4.3988,4.3575,4.3988,3600.0],["2023-07-14",4.3658,4.4153,4.3658,4.407,3200.0],["2023-07-17",4.4153,4.4153,4.308,4.308,4900.0],["2023-07-18",4.374,4.3905,4.374,4.3905,1300.0],["2023-07-19",4.407,4.4483,4.407,4.4401,7100.0],["2023-07-20",4.4566,4.4731,4.4483,4.4731,2600.0],["2023-07-21",4.4978,4.4978,4.3988,4.4483,2000.0],["2023-07-24",4.4978,4.5226,4.4648,4.4648,5100.0],["2023-07-25",4.4318,4.5308,4.3988,4.4401,15000.0],["2023-07-26",4.4648,4.4648,4.3905,4.3988,1900.0],["2023-07-27",4.4318,4.5226,4.3988,4.407,1700.0],["2023-07-28",4.4401,4.4401,4.3245,4.3245,4100.0],["2023-07-31",4.4153,4.4648,4.3493,4.4153,4000.0],["2023-08-01",4.4153,4.4483,4.3328,4.3988,1200.0],["2023-08-02",4.4153,4.4731,4.374,4.4731,600.0],["2023-08-03",4.5391,4.5391,4.3328,4.3905,8200.0],["2023-08-04",4.4401,4.5391,4.3245,4.4236,6800.0],["2023-08-07",4.5391,4.6216,4.4401,4.4648,113300.0],["2023-08-08",4.5804,4.5804,4.4401,4.4401,14900.0],["2023-08-09",4.4318,4.5308,4.4318,4.4566,6600.0],["2023-08-10",4.5473,4.5639,4.4896,4.5226,5000.0],["2023-08-11",4.4566,4.5721,4.4566,4.4731,26200.0],["2023-08-14",4.4731,4.4978,4.4236,4.4566,31500.0],["2023-08-15",4.4648,4.5969,4.3988,4.4318,58700.0],["2023-08-16",4.4566,4.4648,4.3905,4.4318,2300.0],["2023-08-17",4.4153,4.5721,4.3575,4.3575,10700.0],["2023-08-18",4.407,4.407,4.341,4.374,3400.0],["2023-08-21",4.4318,4.4318,4.3328,4.3493,7600.0],["2023-08-22",4.4318,4.4318,4.3328,4.4153,5900.0],["2023-08-23",4.4978,4.4978,4.308,4.3658,3400.0],["2023-08-24",4.374,4.374,4.341,4.3493,2500.0],["2023-08-25",4.3328,4.4483,4.3328,4.3988,1600.0],["2023-08-28",4.3493,4.3905,4.341,4.3823,7100.0],["2023-08-29",4.4978,4.4978,4.3328,4.3328,7800.0],["2023-08-30",4.3575,4.4153,4.3328,4.3493,3800.0],["2023-08-31",4.3658,4.4896,4.308,4.3905,18500.0],["2023-09-01",4.407,4.407,4.2915,4.3328,18400.0],["2023-09-05",4.242,4.3245,4.242,4.2915,7100.0],["2023-09-06",4.2915,4.3658,4.2255,4.2255,2600.0],["2023-09-07",4.242,4.3658,4.242,4.242,4200.0],["2023-09-08",4.2998,4.2998,4.209,4.209,1400.0],["2023-09-11",4.3163,4.341,4.2998,4.3163,1800.0],["2023-09-12",4.2998,4.2998,4.2833,4.2833,3500.0],["2023-09-13",4.3575,4.4153,4.2502,4.2502,13300.0],["2023-09-14",4.2255,4.3575,4.2255,4.2998,4300.0],["2023-09-15",4.3575,4.3575,4.2007,4.2007,6500.0],["2023-09-18",4.2172,4.3163,4.209,4.2585,3000.0],["2023-09-19",4.308,4.308,4.2502,4.2502,900.0],["2023-09-20",4.3163,4.3163,4.209,4.2915,4000.0],["2023-09-21",4.1677,4.242,4.1595,4.1842,5600.0],["2023-09-22",4.209,4.2585,4.1842,4.2585,2100.0],["2023-09-25",4.3163,4.3163,4.1842,4.2502,9300.0],["2023-09-26",4.1842,4.2998,4.1842,4.2007,12800.0],["2023-09-27",4.2337,4.275,4.1842,4.1842,12400.0],["2023-09-28",4.3328,4.341,4.1264,4.176,6500.0],["2023-09-29",4.3245,4.4483,4.2502,4.2667,16700.0],["2023-10-02",4.1925,4.2667,4.1925,4.2502,4000.0],["2023-10-03",4.308,4.308,4.1512,4.1595,10600.0],["2023-10-04",4.143,4.2502,4.143,4.2172,2800.0],["2023-10-05",4.275,4.275,4.176,4.242,3900.0],["2023-10-06",4.2502,4.2502,4.143,4.1512,2200.0],["2023-10-09",4.2172,4.2172,4.1842,4.1842,900.0],["2023-10-10",4.143,4.143,4.0522,4.1099,4800.0],["2023-10-11",4.143,4.2172,4.1099,4.1264,5500.0],["2023-10-12",4.2007,4.2007,4.1264,4.1264,5400.0],["2023-10-13",4.209,4.2172,4.0852,4.1017,2300.0],["2023-10-16",4.1099,4.1842,4.0439,4.1842,11000.0],["2023-10-17",4.2007,4.2007,4.0687,4.0687,2400.0],["2023-10-18",4.1595,4.1595,4.1264,4.1264,1500.0],["2023-10-19",4.0604,4.1264,4.0604,4.0852,1800.0],["2023-10-20",4.143,4.242,4.1182,4.1182,3800.0],["2023-10-23",4.2502,4.2502,4.1182,4.1182,1800.0],["2023-10-24",4.0852,4.2667,4.0852,4.1182,2600.0],["2023-10-25",4.1099,4.143,4.0769,4.143,4700.0],["2023-10-26",4.0687,4.2255,4.0687,4.2255,2000.0],["2023-10-27",4.1512,4.1512,4.0769,4.0769,1400.0],["2023-10-30",4.1347,4.143,4.1017,4.1347,3500.0],["2023-10-31",4.2007,4.2007,4.0852,4.1264,11500.0],["2023-11-01",4.143,4.1677,4.1017,4.1677,1900.0],["2023-11-02",4.1347,4.1595,4.1182,4.1595,8500.0],["2023-11-03",4.2172,4.2172,4.1512,4.1512,3000.0],["2023-11-06",4.2833,4.2833,4.1677,4.2007,12600.0],["2023-11-07",4.1595,4.1842,4.1264,4.1512,10800.0],["2023-11-08",4.1264,4.308,4.1264,4.2502,7000.0],["2023-11-09",4.2998,4.308,4.2667,4.2998,5200.0],["2023-11-10",4.308,4.308,4.2585,4.275,3800.0],["2023-11-13",4.407,4.407,4.275,4.374,9700.0],["2023-11-14",4.4153,4.4648,4.341,4.374,11600.0],["2023-11-15",4.3823,4.5391,4.3823,4.5226,24700.0],["2023-11-16",4.6216,4.6216,4.4731,4.5226,7900.0],["2023-11-17",4.5639,4.5639,4.341,4.4318,11300.0],["2023-11-20",4.5308,4.5886,4.4483,4.5804,32300.0],["2023-11-21",4.6216,4.6216,4.4566,4.4978,34900.0],["2023-11-22",4.4978,4.5711,4.2597,4.5436,26200.0],["2023-11-24",4.5162,4.5986,4.4062,4.507,7000.0],["2023-11-27",4.507,4.507,4.3787,4.3971,16100.0],["2023-11-28",4.4429,4.4703,4.3971,4.4703,8300.0],["2023-11-29",4.562,4.5711,4.278,4.4154,12800.0],["2023-11-30",4.4154,4.4154,4.2963,4.3238,86300.0],["2023-12-01",4.5162,4.5162,4.2871,4.3055,39500.0],["2023-12-04",4.3329,4.3421,4.2688,4.3055,18800.0],["2023-12-05",4.3421,4.3421,4.2597,4.2688,14000.0],["2023-12-06",4.3421,4.3421,4.2597,4.3238,8400.0],["2023-12-07",4.3513,4.4978,4.3055,4.4429,134800.0],["2023-12-08",4.4703,4.4703,4.3146,4.3971,17300.0],["2023-12-11",4.3971,4.3971,4.2871,4.3513,106300.0],["2023-12-12",4.3513,4.452,4.3055,4.3421,38700.0],["2023-12-13",4.452,4.452,4.3329,4.3787,57300.0],["2023-12-14",4.4337,4.5253,4.3421,4.5253,25900.0],["2023-12-15",4.4795,4.5711,4.4612,4.5528,8300.0],["2023-12-18",4.5986,4.5986,4.452,4.4795,11300.0],["2023-12-19",4.4795,4.4795,4.4154,4.4795,11000.0],["2023-12-20",4.4795,4.5528,4.452,4.5253,17200.0],["2023-12-21",4.6078,4.7635,4.5803,4.7177,12000.0],["2023-12-22",4.681,4.7543,4.5803,4.7177,5500.0],["2023-12-26",4.7177,4.7177,4.6169,4.6719,2800.0],["2023-12-27",4.681,4.7085,4.5986,4.6444,6800.0],["2023-12-28",4.5986,4.6902,4.5803,4.6902,28300.0],["2023-12-29",4.6902,4.7085,4.6352,4.7085,13500.0],["2024-01-02",4.9009,4.9009,4.6078,4.7543,20900.0],["2024-01-03",4.7177,4.7452,4.5803,4.6902,20400.0],["2024-01-04",4.7543,4.7543,4.5894,4.6627,10200.0],["2024-01-05",4.6627,4.7268,4.5894,4.5986,8400.0],["2024-01-08",4.5986,4.736,4.5986,4.6536,3000.0],["2024-01-09",4.6719,4.681,4.6352,4.681,3200.0],["2024-01-10",4.6444,4.6536,4.5894,4.6078,2300.0],["2024-01-11",4.6902,4.6902,4.5894,4.5894,5500.0],["2024-01-12",4.5894,4.6536,4.5345,4.5436,6700.0],["2024-01-16",4.6719,4.6719,4.562,4.562,8200.0],["2024-01-17",4.5894,4.6169,4.5803,4.5986,2900.0],["2024-01-18",4.5894,4.6352,4.5894,4.6352,4300.0],["2024-01-19",4.6719,4.6719,4.6078,4.6536,13800.0],["2024-01-22",4.6261,4.6719,4.5803,4.6627,24000.0],["2024-01-23",4.6261,4.6719,4.6169,4.6444,24200.0],["2024-01-24",4.6994,4.7177,4.6627,4.6719,6100.0],["2024-01-25",4.6536,4.7177,4.6536,4.7177,1400.0],["2024-01-26",4.681,4.7635,4.6078,4.7635,2900.0],["2024-01-29",4.7635,4.7635,4.736,4.736,2200.0],["2024-01-30",4.7085,4.7543,4.5803,4.7543,12100.0],["2024-01-31",4.6627,4.7543,4.6444,4.6994,3100.0],["2024-02-01",4.7635,4.7635,4.7177,4.7452,1300.0],["2024-02-02",4.6902,4.7543,4.6261,4.6261,4600.0],["2024-02-05",4.7543,4.7543,4.5803,4.6169,4500.0],["2024-02-06",4.6261,4.7452,4.5803,4.6627,3100.0],["2024-02-07",4.6352,4.6352,4.5803,4.5894,2500.0],["2024-02-08",4.6078,4.6352,4.5803,4.6261,8200.0],["2024-02-09",4.5986,4.6444,4.5986,4.6078,1900.0],["2024-02-12",4.6078,4.7543,4.5894,4.6536,7500.0],["2024-02-13",4.7635,4.7635,4.5803,4.7177,4200.0],["2024-02-14",4.6719,4.7635,4.5803,4.6902,5500.0],["2024-02-15",4.6536,4.7543,4.6536,4.7543,600.0],["2024-02-16",4.7177,4.9009,4.7177,4.9009,6800.0],["2024-02-20",4.9009,4.9375,4.6902,4.8368,139900.0],["2024-02-21",4.8551,5.02,4.8551,4.9742,37400.0],["2024-02-22",4.9467,5.0291,4.9375,4.9925,12500.0],["2024-02-23",5.0291,5.0383,4.9284,4.9284,6400.0],["2024-02-26",5.0291,5.1299,5.02,5.1299,15800.0],["2024-02-27",5.0475,5.1757,5.0383,5.1299,7200.0],["2024-02-28",5.0841,5.0841,5.0841,5.0841,1200.0],["2024-02-29",5.0291,5.1757,5.0291,5.1299,2700.0],["2024-03-01",5.0475,5.3131,5.0475,5.3131,10300.0],["2024-03-04",5.3131,5.3589,5.1391,5.2765,2600.0],["2024-03-05",5.3589,5.3589,5.2856,5.2856,3700.0],["2024-03-06",5.2398,5.3131,4.9559,5.249,3700.0],["2024-03-07",5.2673,5.6154,5.2673,5.5971,20200.0],["2024-03-08",5.5238,5.6612,5.4963,5.5147,7700.0],["2024-03-11",5.6337,5.8994,5.6154,5.8994,16500.0],["2024-03-12",5.9086,6.0093,5.7253,5.9544,6600.0],["2024-03-13",5.6795,5.9727,5.6795,5.9177,5400.0],["2024-03-14",5.9086,6.046,5.9086,5.991,8600.0],["2024-03-15",6.0643,6.0826,5.9086,5.9727,1300.0],["2024-03-18",6.0643,6.0643,5.8261,5.9544,5600.0],["2024-03-19",5.9086,5.9177,5.6154,5.8994,6000.0],["2024-03-20",5.8169,5.9269,5.7528,5.8628,3000.0],["2024-03-21",5.6704,5.8169,5.6704,5.8078,4000.0],["2024-03-22",5.7345,5.8169,5.7345,5.7711,800.0],["2024-03-25",5.6887,5.8169,5.6063,5.8169,2500.0],["2024-03-26",5.7528,5.7895,5.5879,5.7711,9100.0],["2024-03-27",5.707,5.7253,5.194,5.4872,6300.0],["2024-03-28",5.4505,5.6063,5.0108,5.5971,6200.0],["2024-04-01",5.5879,5.5879,5.2765,5.3131,13000.0],["2024-04-02",5.2032,5.3956,5.2032,5.2032,14700.0],["2024-04-03",5.249,5.249,5.2032,5.2032,1500.0],["2024-04-04",5.2856,5.4963,5.0841,5.3314,13200.0],["2024-04-05",5.3314,5.3314,4.8551,5.0933,28200.0],["2024-04-08",5.2032,5.2765,4.8184,4.8734,5900.0],["2024-04-09",4.9833,4.9833,4.6994,4.736,58400.0],["2024-04-10",4.681,4.8459,4.681,4.7177,6200.0],["2024-04-11",4.8001,4.8001,4.736,4.736,3400.0],["2024-04-12",4.681,4.7726,4.681,4.7268,5500.0],["2024-04-15",4.7452,4.7452,4.7085,4.7085,3400.0],["2024-04-16",4.736,4.736,4.6902,4.7268,2400.0],["2024-04-17",4.681,4.8093,4.681,4.7635,8300.0],["2024-04-18",4.8001,4.8459,4.791,4.8368,2000.0],["2024-04-19",4.9009,4.9009,4.7085,4.791,5600.0],["2024-04-22",4.8368,4.8368,4.7085,4.7085,8500.0],["2024-04-23",4.6719,4.8001,4.6719,4.8001,7800.0],["2024-04-24",4.736,4.8001,4.736,4.8001,1000.0],["2024-04-25",4.8368,4.8368,4.7726,4.8093,2700.0],["2024-04-26",4.8459,4.8734,4.7635,4.8734,5300.0],["2024-04-29",4.9009,4.9742,4.9009,4.9742,2200.0],["2024-04-30",4.9284,4.9284,4.8643,4.8826,4700.0],["2024-05-01",4.965,4.965,4.965,4.965,300.0],["2024-05-02",4.9925,5.0841,4.9467,5.0841,3700.0],["2024-05-03",5.1574,5.2856,4.8643,5.1757,5500.0],["2024-05-06",5.2765,5.2765,4.9467,5.1574,6700.0],["2024-05-07",5.423,5.423,5.1391,5.1849,2400.0],["2024-05-08",5.194,5.194,4.9467,5.0566,4500.0],["2024-05-09",4.965,4.965,4.965,4.965,300.0],["2024-05-10",5.0108,5.1116,4.9101,4.965,9800.0],["2024-05-13",4.9009,5.0475,4.9009,5.0475,4700.0],["2024-05-14",5.0017,5.0383,4.9925,5.0383,10800.0],["2024-05-15",5.0383,5.2124,4.9467,5.0383,6100.0],["2024-05-16",5.0383,5.0383,4.9925,5.0017,4200.0],["2024-05-17",5.0933,5.2582,4.9284,5.1024,3400.0],["2024-05-20",5.2032,5.2032,4.9467,5.0933,6300.0],["2024-05-21",5.02,5.1574,5.02,5.0383,6700.0],["2024-05-22",5.0017,5.1574,4.9925,5.1207,6500.0],["2024-05-23",5.2582,5.2582,4.9925,5.0017,4500.0],["2024-05-24",5.1116,5.1299,4.9559,5.0017,7800.0],["2024-05-28",5.1299,5.1757,5.0017,5.0658,7800.0],["2024-05-29",5.1299,5.3681,5.0108,5.2032,13300.0],["2024-05-30",5.3314,5.5971,4.7177,5.1391,16500.0],["2024-05-31",5.2032,5.3956,5.0658,5.1757,5200.0],["2024-06-03",5.1391,5.2032,5.0658,5.1666,3700.0],["2024-06-04",5.1024,5.2124,5.0566,5.0841,1700.0],["2024-06-05",5.194,5.194,5.0658,5.0658,3200.0],["2024-06-06",5.0658,5.1666,5.0475,5.1666,10700.0],["2024-06-07",5.1116,5.2765,5.1116,5.1574,2100.0],["2024-06-10",5.2307,5.2307,5.1116,5.1116,1300.0],["2024-06-11",5.2215,5.2215,5.1116,5.1116,2700.0],["2024-06-12",5.1116,5.2307,5.1116,5.2307,1000.0],["2024-06-13",5.1299,5.1574,5.1299,5.1299,3300.0],["2024-06-14",5.194,5.194,5.1849,5.1849,400.0],["2024-06-17",5.2215,5.2215,5.1024,5.1391,4000.0],["2024-06-18",5.1391,5.1391,5.1024,5.1299,500.0],["2024-06-20",5.2124,5.2124,5.2032,5.2032,1500.0],["2024-06-21",5.2765,5.3498,5.2307,5.2307,5100.0],["2024-06-24",5.194,5.2765,5.1482,5.2398,2200.0],["2024-06-25",5.2673,5.2673,5.1849,5.2307,1100.0],["2024-06-26",5.2215,5.2215,5.1666,5.1666,1700.0],["2024-06-27",5.2582,5.4322,5.2582,5.2856,600.0],["2024-06-28",5.3589,5.3589,5.2398,5.2398,600.0],["2024-07-01",5.4963,5.4963,5.3131,5.3589,2700.0],["2024-07-02",5.249,5.4963,5.2398,5.249,5000.0],["2024-07-03",5.249,5.249,5.249,5.249,0.0],["2024-07-05",5.2124,5.2307,5.2124,5.2124,3700.0],["2024-07-08",5.2856,5.2856,4.8276,5.0383,7300.0],["2024-07-09",5.1116,5.1116,5.1116,5.1116,400.0],["2024-07-10",5.2124,5.2124,5.0383,5.0383,2700.0],["2024-07-11",5.304,5.304,4.8643,5.0933,10600.0],["2024-07-12",5.0841,5.1574,4.9833,5.0475,7500.0],["2024-07-15",5.1757,5.1757,5.0841,5.1574,4200.0],["2024-07-16",5.1757,5.1757,5.0108,5.0383,1900.0],["2024-07-17",4.9925,5.1757,4.9925,5.1757,3300.0],["2024-07-18",5.1757,5.2398,5.1666,5.1849,1700.0],["2024-07-19",5.1116,5.1391,5.0933,5.0933,3900.0],["2024-07-22",5.0841,5.3131,4.9925,5.0841,7700.0],["2024-07-23",4.9284,5.1024,4.9009,4.9284,7200.0],["2024-07-24",5.0291,5.0566,4.9009,4.965,3100.0],["2024-07-25",4.8643,5.0841,4.8643,5.0017,9900.0],["2024-07-26",5.0566,5.249,5.0566,5.249,1300.0],["2024-07-29",5.2673,5.2673,5.1391,5.2398,5100.0],["2024-07-30",5.1757,5.2124,5.0841,5.2124,2000.0],["2024-07-31",5.0933,5.2398,5.0933,5.2398,2900.0],["2024-08-01",5.2032,5.304,5.2032,5.2673,800.0],["2024-08-02",5.2215,5.2215,5.0108,5.0108,1700.0],["2024-08-05",4.9559,5.1666,4.8643,5.1666,7700.0],["2024-08-06",5.0933,5.2398,4.9833,5.1116,4300.0],["2024-08-07",5.0749,5.1757,4.9742,5.0841,5800.0],["2024-08-08",5.1207,5.2215,5.0383,5.1757,63800.0],["2024-08-09",5.2765,5.2765,5.0841,5.0841,6300.0],["2024-08-12",5.0841,5.2673,5.0017,5.1482,10300.0],["2024-08-13",5.1482,5.2215,5.1299,5.1391,1500.0],["2024-08-14",5.1024,5.3131,5.0291,5.0291,6500.0],["2024-08-15",5.02,5.3589,5.02,5.3131,6200.0],["2024-08-16",5.1482,5.2398,4.9925,5.2124,5800.0],["2024-08-19",5.2582,5.2582,5.0291,5.1024,5300.0],["2024-08-20",5.2673,5.2673,5.1207,5.1207,600.0],["2024-08-21",5.0475,5.1391,5.0475,5.1391,800.0],["2024-08-22",5.0749,5.0841,5.0749,5.0841,300.0],["2024-08-23",5.0383,5.1482,5.0383,5.1482,800.0],["2024-08-26",5.02,5.1666,4.9742,5.02,2500.0],["2024-08-27",4.9925,5.1482,4.9925,5.1299,3000.0],["2024-08-28",5.2124,5.2124,5.1482,5.194,2200.0],["2024-08-29",5.1391,5.2398,5.1391,5.2307,6800.0],["2024-08-30",5.2673,5.2673,5.0017,5.0841,1800.0],["2024-09-03",5.304,5.304,5.0475,5.1116,2700.0],["2024-09-04",5.0566,5.1391,5.0566,5.1116,5200.0],["2024-09-05",5.2215,5.3131,5.1024,5.1024,8000.0],["2024-09-06",5.2856,5.3131,5.1116,5.1849,9800.0],["2024-09-09",5.1299,5.194,5.1299,5.194,1100.0],["2024-09-10",5.0933,5.2032,5.0933,5.1482,1200.0],["2024-09-11",5.1299,5.2856,5.1207,5.2307,8900.0],["2024-09-12",5.2215,5.2215,5.2215,5.2215,1500.0],["2024-09-13",5.1757,5.2032,5.1757,5.194,1700.0],["2024-09-16",5.1391,5.194,5.0658,5.1024,6300.0],["2024-09-17",5.1391,5.2215,5.1391,5.2124,4600.0],["2024-09-18",5.2124,5.2398,5.1757,5.2307,4200.0],["2024-09-19",5.2398,5.2673,5.2032,5.2032,1400.0],["2024-09-20",5.2032,5.2032,5.2032,5.2032,300.0],["2024-09-23",5.2856,5.2856,5.2856,5.2856,200.0],["2024-09-24",5.2215,5.2765,5.2215,5.2215,900.0],["2024-09-25",5.2215,5.2673,5.2215,5.249,2600.0],["2024-09-26",5.2673,5.2856,5.2215,5.2582,4500.0],["2024-09-27",5.2398,5.2673,5.2398,5.2673,12600.0],["2024-09-30",5.2765,5.3131,5.2215,5.2673,18400.0],["2024-10-01",5.2948,5.2948,5.2307,5.2307,1100.0],["2024-10-02",5.304,5.3406,5.2948,5.3406,1000.0],["2024-10-03",5.2765,5.3589,5.2765,5.3406,2500.0],["2024-10-04",5.3131,5.3406,5.2948,5.3131,11900.0],["2024-10-07",5.2582,5.3314,5.2582,5.3314,1600.0],["2024-10-08",5.3314,5.3314,5.3314,5.3314,400.0],["2024-10-09",5.3314,5.3314,5.304,5.3131,1000.0],["2024-10-10",5.3772,5.3864,5.2398,5.2398,4500.0],["2024-10-11",5.249,5.2948,5.249,5.2765,6100.0],["2024-10-14",5.2765,5.3131,5.2215,5.2856,6100.0],["2024-10-15",5.2215,5.3131,5.2215,5.304,24500.0],["2024-10-16",5.304,5.304,5.2215,5.2582,3200.0],["2024-10-17",5.2582,5.2948,5.2582,5.2765,14500.0],["2024-10-18",5.2307,5.3131,5.2307,5.2948,8800.0],["2024-10-21",5.3406,5.3406,5.2582,5.3406,1300.0],["2024-10-22",5.2673,5.4047,5.2673,5.4047,2000.0],["2024-10-23",5.4688,5.478,5.3498,5.3498,1000.0],["2024-10-24",5.4047,5.478,5.4047,5.478,2300.0],["2024-10-25",5.478,5.478,5.4597,5.4688,4700.0],["2024-10-28",5.478,5.478,5.4047,5.4414,5700.0],["2024-10-29",5.4963,5.7162,5.423,5.707,73800.0],["2024-10-30",5.8444,6.0276,5.5971,5.7895,40100.0],["2024-10-31",5.9544,6.0734,5.8261,5.9544,9800.0],["2024-11-01",6.0276,6.0368,5.8078,5.9818,14700.0],["2024-11-04",6.0002,6.0918,5.6795,5.762,9000.0],["2024-11-05",5.8444,5.8444,5.5605,5.6429,9400.0],["2024-11-06",5.7803,5.7803,5.4505,5.6337,15500.0],["2024-11-07",5.6979,5.8536,5.6979,5.8536,5600.0],["2024-11-08",5.8078,5.8078,5.6704,5.6704,10600.0],["2024-11-11",5.5971,5.8169,5.5971,5.8078,38600.0],["2024-11-12",5.8078,5.8261,5.7528,5.8169,11400.0],["2024-11-13",5.707,5.936,5.707,5.8169,5500.0],["2024-11-14",5.8169,5.8353,5.7437,5.7803,11400.0],["2024-11-15",5.8169,5.8261,5.7803,5.7895,9200.0],["2024-11-18",5.936,5.936,5.7711,5.8169,46000.0],["2024-11-19",5.9544,6.0826,5.5971,5.7711,55600.0],["2024-11-20",5.9727,6.0093,5.6521,5.991,41900.0],["2024-11-21",6.0,6.0,5.77,5.93,37700.0],["2024-11-22",5.93,5.95,5.68,5.79,18100.0],["2024-11-25",5.78,5.78,5.6,5.64,14900.0],["2024-11-26",5.82,5.82,5.64,5.66,6100.0],["2024-11-27",5.76,5.77,5.65,5.75,5900.0],["2024-11-29",5.86,5.86,5.7,5.75,5800.0],["2024-12-02",5.67,5.77,5.64,5.69,15900.0],["2024-12-03",5.69,5.74,5.68,5.72,9700.0],["2024-12-04",5.75,5.93,5.74,5.89,11600.0],["2024-12-05",5.79,5.94,5.79,5.93,8100.0],["2024-12-06",6.01,6.01,5.87,5.91,3300.0],["2024-12-09",5.85,5.89,5.65,5.86,3300.0],["2024-12-10",5.88,6.01,5.77,5.98,8000.0],["2024-12-11",6.03,6.03,5.85,5.95,7000.0],["2024-12-12",5.97,6.03,5.89,5.93,27800.0],["2024-12-13",5.8,5.98,5.8,5.98,5500.0],["2024-12-16",6.0,6.1,5.87,6.05,9700.0],["2024-12-17",6.09,6.09,5.85,5.91,9600.0],["2024-12-18",6.0,6.0,5.8,5.86,13800.0],["2024-12-19",5.95,5.95,5.69,5.69,2400.0],["2024-12-20",5.65,5.73,5.42,5.56,6200.0],["2024-12-23",5.73,5.73,5.31,5.37,18600.0],["2024-12-24",5.37,5.44,5.37,5.38,1100.0],["2024-12-26",5.37,5.41,5.26,5.38,9200.0],["2024-12-27",5.3,5.5,5.3,5.35,11300.0],["2024-12-30",5.2,5.37,5.18,5.25,23100.0],["2024-12-31",5.27,5.3,5.22,5.23,11600.0],["2025-01-02",5.25,5.59,5.25,5.59,15500.0],["2025-01-03",5.52,5.64,5.5,5.64,4900.0],["2025-01-06",5.59,5.61,5.5,5.5,4300.0],["2025-01-07",5.52,5.56,5.51,5.51,1800.0],["2025-01-08",5.6,5.6,5.38,5.43,2700.0],["2025-01-10",5.37,5.45,5.37,5.45,4500.0],["2025-01-13",5.59,5.59,5.47,5.52,4300.0],["2025-01-14",5.6,5.77,5.6,5.69,8700.0],["2025-01-15",5.8,6.04,5.76,5.78,3900.0],["2025-01-16",5.75,6.2,5.7,5.7,13000.0],["2025-01-17",5.8,5.8,5.7,5.7,4200.0],["2025-01-21",5.64,5.8,5.6,5.6,13200.0],["2025-01-22",5.6,5.79,5.6,5.77,11700.0],["2025-01-23",5.65,5.76,5.65,5.65,4300.0],["2025-01-24",5.74,5.82,5.6,5.78,14200.0],["2025-01-27",5.78,5.86,5.66,5.68,7200.0],["2025-01-28",5.79,5.79,5.65,5.7,3100.0],["2025-01-29",5.65,5.81,5.65,5.73,1900.0],["2025-01-30",5.76,5.84,5.76,5.84,900.0],["2025-01-31",5.93,5.99,5.81,5.89,6600.0],["2025-02-03",5.88,5.88,5.75,5.8,8500.0],["2025-02-04",5.86,5.9,5.8,5.9,4100.0],["2025-02-05",5.75,5.8,5.7,5.7,1800.0],["2025-02-06",5.77,5.9,5.66,5.8,10600.0],["2025-02-07",5.84,5.84,5.84,5.84,300.0],["2025-02-10",5.9,5.9,5.7,5.78,3600.0],["2025-02-11",5.77,6.0,5.77,6.0,4900.0],["2025-02-12",6.0,6.0,5.7,5.88,2700.0],["2025-02-13",5.78,5.83,5.71,5.78,5800.0],["2025-02-14",5.82,5.9,5.82,5.9,3300.0],["2025-02-18",5.72,5.88,5.71,5.71,6800.0],["2025-02-19",5.71,5.84,5.71,5.84,3700.0],["2025-02-20",5.72,6.0,5.72,5.78,4900.0],["2025-02-21",5.79,5.84,5.77,5.77,7000.0],["2025-02-24",5.9,5.9,5.9,5.9,1100.0],["2025-02-25",5.76,5.9,5.76,5.78,6500.0],["2025-02-26",5.73,5.9,5.73,5.76,8400.0],["2025-02-27",5.87,5.87,5.82,5.83,900.0],["2025-02-28",5.76,5.95,5.76,5.84,13900.0],["2025-03-03",5.92,5.92,5.77,5.8,3100.0],["2025-03-04",5.78,5.81,5.73,5.81,6200.0],["2025-03-05",5.77,5.77,5.75,5.75,3700.0],["2025-03-06",5.79,5.8,5.75,5.75,4600.0],["2025-03-07",5.8,5.8,5.76,5.76,800.0],["2025-03-10",5.74,5.77,5.69,5.72,11600.0],["2025-03-11",5.77,5.77,5.65,5.69,3000.0],["2025-03-12",5.77,5.77,5.65,5.71,1900.0],["2025-03-13",5.77,5.77,5.75,5.75,900.0],["2025-03-14",5.66,5.73,5.66,5.7,1800.0],["2025-03-17",5.74,5.74,5.72,5.72,3700.0],["2025-03-18",5.73,5.77,5.71,5.71,1100.0],["2025-03-19",5.75,5.77,5.75,5.75,4700.0],["2025-03-20",5.75,5.8,5.75,5.77,6200.0],["2025-03-21",5.8,5.8,5.71,5.77,2100.0],["2025-03-24",5.77,5.78,5.77,5.77,2000.0],["2025-03-25",5.77,5.78,5.77,5.78,2600.0],["2025-03-26",5.77,5.81,5.77,5.81,2600.0],["2025-03-27",5.8,5.81,5.8,5.8,7800.0],["2025-03-28",5.81,5.81,5.8,5.8,1200.0],["2025-03-31",5.8,5.81,5.8,5.8,1700.0],["2025-04-01",5.81,5.81,5.81,5.81,500.0],["2025-04-02",5.81,5.81,5.81,5.81,5200.0],["2025-04-03",5.81,5.81,5.8,5.8,5700.0],["2025-04-04",5.8,5.81,5.8,5.8,13700.0],["2025-04-07",5.76,5.76,5.47,5.52,11800.0],["2025-04-08",5.61,5.61,5.2,5.2,15700.0],["2025-04-09",5.14,5.56,5.14,5.27,18700.0],["2025-04-10",5.38,5.57,5.35,5.42,8100.0],["2025-04-11",5.55,5.55,5.1,5.1,14300.0],["2025-04-14",5.19,5.53,5.19,5.32,17500.0],["2025-04-15",5.4,5.41,5.33,5.38,3200.0],["2025-04-16",5.34,5.44,5.31,5.39,4700.0],["2025-04-17",5.31,5.47,5.31,5.47,2400.0],["2025-04-21",5.47,5.68,5.47,5.65,1600.0],["2025-04-22",5.67,5.67,5.41,5.46,8000.0],["2025-04-23",5.56,5.56,5.47,5.47,800.0],["2025-04-24",5.6,5.6,5.4,5.45,5600.0],["2025-04-25",5.5,5.5,5.5,5.5,300.0],["2025-04-28",5.48,5.57,5.47,5.55,4400.0],["2025-04-29",5.6,5.6,5.6,5.6,400.0],["2025-04-30",5.63,5.66,5.5,5.5,4200.0],["2025-05-01",5.49,5.5,5.49,5.49,1700.0],["2025-05-02",5.41,5.41,5.36,5.36,11000.0],["2025-05-05",5.32,5.58,5.2,5.5,56200.0],["2025-05-06",5.45,5.59,5.4,5.45,1600.0],["2025-05-07",5.52,5.55,5.42,5.54,6000.0],["2025-05-08",5.43,5.54,5.43,5.54,800.0],["2025-05-09",5.58,5.6,5.5,5.6,3300.0],["2025-05-12",5.63,5.65,5.63,5.65,2500.0],["2025-05-13",5.75,5.75,5.7,5.7,1900.0],["2025-05-14",5.74,5.75,5.59,5.6,3500.0],["2025-05-15",5.67,5.75,5.63,5.63,1100.0],["2025-05-16",5.74,5.75,5.57,5.63,3200.0],["2025-05-19",5.71,5.75,5.45,5.45,2100.0],["2025-05-20",5.47,5.74,5.47,5.74,1700.0],["2025-05-21",5.76,5.76,5.68,5.68,1000.0],["2025-05-22",5.5,5.65,5.49,5.65,1900.0],["2025-05-23",5.74,5.76,5.71,5.74,900.0],["2025-05-27",5.81,5.82,5.8,5.82,2400.0],["2025-05-28",5.83,5.83,5.65,5.65,3800.0],["2025-05-29",5.79,5.83,5.79,5.83,1300.0],["2025-05-30",5.83,6.0,5.7,6.0,11000.0],["2025-06-02",5.89,5.98,5.83,5.95,4000.0],["2025-06-03",5.98,6.0,5.92,5.95,1900.0],["2025-06-04",5.99,5.99,5.97,5.98,1600.0],["2025-06-05",5.98,5.98,5.98,5.98,1300.0],["2025-06-06",5.92,5.97,5.92,5.94,1800.0],["2025-06-09",6.0,6.0,5.83,5.98,8400.0],["2025-06-10",5.97,6.0,5.72,6.0,2400.0],["2025-06-11",6.0,6.0,5.85,5.95,2800.0],["2025-06-12",5.85,5.99,5.82,5.97,4600.0],["2025-06-13",5.85,5.91,5.85,5.91,4800.0],["2025-06-16",6.0,6.0,5.79,5.86,1000.0],["2025-06-17",5.84,5.85,5.84,5.85,1800.0],["2025-06-18",5.77,5.85,5.77,5.85,900.0],["2025-06-20",5.75,5.85,5.73,5.77,1100.0],["2025-06-23",5.84,5.85,5.76,5.84,1100.0],["2025-06-24",5.85,5.91,5.85,5.9,900.0],["2025-06-25",5.97,6.0,5.96,5.96,6100.0],["2025-06-26",5.97,6.0,5.97,5.99,5300.0],["2025-06-27",6.0,6.0,6.0,6.0,600.0],["2025-06-30",5.9,6.0,5.87,5.95,13100.0],["2025-07-01",5.86,6.65,5.82,6.13,109600.0],["2025-07-02",6.35,6.35,6.08,6.15,6200.0],["2025-07-03",6.04,6.25,5.98,6.15,17800.0],["2025-07-07",6.28,6.29,6.1,6.15,10000.0],["2025-07-08",6.21,6.21,6.04,6.18,21500.0],["2025-07-09",6.18,6.18,6.11,6.11,900.0],["2025-07-10",6.21,6.24,6.04,6.2,9800.0],["2025-07-11",6.11,6.16,5.93,5.93,16300.0],["2025-07-14",6.09,6.24,5.95,6.14,5000.0],["2025-07-15",5.93,6.07,5.93,6.07,5100.0],["2025-07-16",6.07,6.07,6.07,6.07,0.0],["2025-07-17",6.16,6.16,6.08,6.08,3600.0],["2025-07-18",6.1,6.1,6.04,6.1,1700.0],["2025-07-21",6.11,6.11,6.1,6.1,1100.0],["2025-07-22",6.25,6.25,6.25,6.25,3900.0],["2025-07-23",6.25,6.26,6.25,6.26,4200.0],["2025-07-24",6.26,6.27,6.25,6.25,8800.0],["2025-07-25",6.36,6.43,6.15,6.38,4900.0],["2025-07-28",5.9,6.38,5.66,6.05,6000.0],["2025-07-29",6.27,6.4,6.27,6.33,2300.0],["2025-07-30",6.32,6.4,6.14,6.37,2400.0],["2025-07-31",6.35,6.35,6.1,6.3,1500.0],["2025-08-01",6.13,6.36,6.13,6.36,900.0],["2025-08-04",6.18,6.25,6.13,6.25,2000.0],["2025-08-05",6.34,6.34,6.17,6.34,2500.0],["2025-08-06",6.31,6.36,6.19,6.28,11600.0],["2025-08-07",6.2,6.21,6.16,6.19,1400.0],["2025-08-08",6.25,6.25,6.18,6.24,3700.0],["2025-08-11",6.24,6.35,6.21,6.3,15700.0],["2025-08-12",6.33,6.33,6.33,6.33,500.0],["2025-08-13",6.37,6.37,6.15,6.22,1000.0],["2025-08-14",6.1,6.1,6.01,6.1,1300.0],["2025-08-15",6.1,6.15,6.05,6.15,3400.0],["2025-08-18",6.26,6.34,6.07,6.25,4300.0],["2025-08-19",6.32,6.32,6.2,6.2,1500.0],["2025-08-20",6.29,6.29,6.2,6.2,1500.0],["2025-08-21",6.37,6.46,6.35,6.41,3800.0],["2025-08-22",6.34,6.43,6.25,6.43,4200.0],["2025-08-25",6.39,6.5,6.33,6.5,6900.0],["2025-08-26",6.45,6.45,6.32,6.33,6000.0],["2025-08-27",6.33,6.4,6.32,6.32,2500.0],["2025-08-28",6.36,6.38,6.26,6.35,5000.0],["2025-08-29",6.34,6.78,6.34,6.78,10000.0],["2025-09-02",6.72,6.9,6.46,6.79,15600.0],["2025-09-03",6.68,6.79,6.68,6.73,3500.0],["2025-09-04",6.82,6.82,6.67,6.73,3000.0],["2025-09-05",6.57,6.8,6.57,6.78,3300.0],["2025-09-08",6.82,6.82,6.52,6.54,2000.0],["2025-09-09",6.57,6.69,6.56,6.68,8000.0],["2025-09-10",6.72,6.79,6.61,6.78,1200.0],["2025-09-11",6.78,6.78,6.5,6.6,6300.0],["2025-09-12",6.82,6.97,6.71,6.85,14100.0],["2025-09-15",6.85,6.96,6.85,6.95,3500.0],["2025-09-16",7.0,7.0,6.87,6.95,4400.0],["2025-09-17",7.05,7.32,6.84,7.06,8400.0],["2025-09-18",7.08,7.1,6.98,7.06,4700.0],["2025-09-19",7.26,7.29,7.02,7.19,13000.0],["2025-09-22",7.31,7.31,6.91,7.05,10500.0],["2025-09-23",6.94,7.1,6.91,7.01,4400.0],["2025-09-24",7.0,7.0,6.91,7.0,1900.0],["2025-09-25",6.88,6.99,6.6,6.84,6900.0],["2025-09-26",6.89,6.95,6.87,6.95,3700.0],["2025-09-29",7.05,7.2,6.92,7.2,15200.0],["2025-09-30",7.2,7.2,6.91,6.96,12000.0],["2025-10-01",6.98,7.15,6.85,6.92,9100.0],["2025-10-02",6.95,7.05,6.95,7.0,3400.0],["2025-10-03",7.02,7.09,6.98,7.09,12700.0],["2025-10-06",7.0,7.13,6.94,7.03,10700.0],["2025-10-07",6.94,7.14,6.94,7.14,2300.0],["2025-10-08",7.2,7.27,7.13,7.27,4800.0],["2025-10-09",7.3,7.3,7.05,7.13,5100.0],["2025-10-10",7.19,7.19,7.11,7.12,5900.0],["2025-10-13",7.32,7.32,7.11,7.19,17300.0],["2025-10-14",7.24,7.25,7.18,7.23,4500.0],["2025-10-15",7.16,7.28,7.16,7.2,5300.0],["2025-10-16",7.21,7.21,7.21,7.21,2200.0],["2025-10-17",7.27,7.31,7.15,7.21,2100.0],["2025-10-20",7.36,7.5,7.24,7.25,14100.0],["2025-10-21",7.42,7.48,7.13,7.23,26700.0],["2025-10-22",7.39,7.4,7.16,7.23,4300.0],["2025-10-23",7.36,7.4,7.25,7.25,6600.0],["2025-10-24",7.39,7.43,7.31,7.43,7600.0],["2025-10-27",7.44,7.46,7.27,7.38,9900.0],["2025-10-28",7.5,7.5,7.25,7.25,11500.0],["2025-10-29",7.36,7.41,7.2,7.27,5600.0],["2025-10-30",7.35,7.35,7.24,7.3,5600.0],["2025-10-31",7.37,7.37,7.27,7.27,8100.0],["2025-11-03",7.41,7.57,7.35,7.57,29500.0],["2025-11-04",7.5,7.55,7.28,7.36,25800.0],["2025-11-05",7.39,7.46,7.2,7.42,19300.0],["2025-11-06",7.34,7.47,7.14,7.25,38200.0],["2025-11-07",7.27,7.33,7.15,7.3,10200.0],["2025-11-10",7.33,7.34,7.25,7.29,49400.0],["2025-11-11",7.4,7.4,7.23,7.26,33800.0],["2025-11-12",7.22,7.36,7.22,7.23,37100.0],["2025-11-13",7.2,7.33,7.17,7.21,17200.0],["2025-11-14",7.16,7.4,7.16,7.27,18800.0],["2025-11-17",7.41,7.43,7.24,7.28,24000.0],["2025-11-18",7.5,7.5,7.22,7.22,60100.0],["2025-11-19",7.25,7.42,7.19,7.37,21600.0],["2025-11-20",7.47,7.47,7.23,7.23,29900.0],["2025-11-21",6.58,6.8,6.56,6.59,28500.0],["2025-11-24",6.49,6.57,6.25,6.41,35300.0],["2025-11-25",6.4,6.66,6.31,6.38,26700.0],["2025-11-26",6.49,6.87,6.39,6.62,30800.0],["2025-11-28",6.79,6.82,6.56,6.7,30500.0],["2025-12-01",6.92,6.92,6.62,6.77,35400.0],["2025-12-02",6.72,6.84,6.69,6.71,20800.0],["2025-12-03",6.83,6.85,6.61,6.74,27500.0],["2025-12-04",6.69,6.85,6.68,6.77,7400.0],["2025-12-05",6.84,6.84,6.73,6.82,15400.0],["2025-12-08",6.75,6.82,6.68,6.78,5900.0],["2025-12-09",6.68,6.85,6.6,6.68,23500.0],["2025-12-10",6.6,6.75,6.59,6.6,11700.0],["2025-12-11",6.68,6.89,6.68,6.81,20400.0],["2025-12-12",6.85,6.99,6.65,6.99,55500.0],["2025-12-15",7.08,7.08,6.8,6.99,21000.0],["2025-12-16",9.8,11.3,8.0,10.64,3340600.0],["2025-12-17",10.36,10.8,10.28,10.3,165100.0],["2025-12-18",10.18,10.6,10.14,10.28,76200.0],["2025-12-19",10.69,10.73,10.15,10.63,86700.0],["2025-12-22",10.5,10.5,10.19,10.38,54600.0],["2025-12-23",10.3,10.53,10.21,10.21,29100.0],["2025-12-24",10.38,10.66,10.28,10.58,12100.0],["2025-12-26",10.5,10.69,10.27,10.5,25600.0],["2025-12-29",10.34,10.57,10.27,10.27,19700.0],["2025-12-30",10.42,10.56,10.33,10.56,19400.0],["2025-12-31",10.38,10.5,10.32,10.42,17200.0],["2026-01-02",10.43,10.48,10.24,10.25,13900.0],["2026-01-05",10.08,10.36,10.04,10.24,41100.0],["2026-01-06",10.11,10.39,10.11,10.36,41500.0],["2026-01-07",10.13,10.49,10.06,10.48,48100.0],["2026-01-08",10.45,10.57,10.22,10.37,30500.0],["2026-01-09",10.23,10.78,10.14,10.34,40400.0],["2026-01-12",10.57,10.61,10.36,10.45,24300.0],["2026-01-13",10.52,10.8,10.42,10.59,17900.0],["2026-01-14",10.64,10.66,10.45,10.48,27000.0],["2026-01-15",10.48,10.84,10.48,10.78,32200.0],["2026-01-16",10.85,10.99,10.22,10.22,32300.0],["2026-01-20",10.22,10.88,10.22,10.88,35700.0],["2026-01-21",10.91,10.97,10.62,10.97,40200.0],["2026-01-22",10.97,11.03,10.86,10.98,32200.0],["2026-01-23",10.75,11.5,10.75,11.16,25300.0],["2026-01-26",11.2,11.34,11.01,11.03,64700.0],["2026-01-27",11.06,11.24,11.0,11.01,17100.0],["2026-01-28",11.15,11.2,10.91,11.05,9100.0],["2026-01-29",11.05,11.36,10.87,11.04,29800.0],["2026-01-30",11.0,11.31,11.0,11.01,7300.0],["2026-02-02",10.97,11.15,10.45,10.54,15900.0],["2026-02-03",10.67,11.18,10.67,10.81,11800.0],["2026-02-04",10.79,11.12,10.64,11.1,36000.0],["2026-02-05",10.82,11.15,10.7,10.72,23800.0],["2026-02-06",10.62,10.88,10.53,10.74,9100.0],["2026-02-09",10.71,10.89,10.71,10.83,6300.0],["2026-02-10",10.59,11.04,10.59,10.88,7500.0],["2026-02-11",10.45,10.96,10.45,10.89,17200.0],["2026-02-12",10.55,10.87,10.55,10.64,7900.0],["2026-02-13",10.5,10.85,10.5,10.8,8100.0],["2026-02-17",10.63,11.48,10.4,10.47,73800.0],["2026-02-18",10.49,10.83,10.49,10.65,5700.0],["2026-02-19",10.58,10.67,10.3,10.56,19400.0],["2026-02-20",10.5,10.93,10.44,10.8,13700.0],["2026-02-23",10.64,11.1,10.55,10.74,27900.0],["2026-02-24",10.7,10.86,10.55,10.82,19400.0],["2026-02-25",10.72,10.89,10.44,10.48,23400.0],["2026-02-26",10.44,10.78,10.44,10.65,11000.0],["2026-02-27",10.57,10.93,10.5,10.61,6300.0],["2026-03-02",10.51,11.2,10.42,10.96,36000.0],["2026-03-03",10.77,11.04,10.55,10.78,13300.0],["2026-03-04",10.77,11.11,10.6,10.6,13800.0],["2026-03-05",10.57,10.71,10.3,10.49,24400.0],["2026-03-06",10.54,10.54,10.48,10.48,1600.0],["2026-03-09",10.3,10.81,10.3,10.3,23900.0],["2026-03-10",10.3,10.57,10.3,10.31,9800.0],["2026-03-11",10.31,10.56,10.31,10.48,5400.0],["2026-03-12",10.4,10.59,10.25,10.33,34500.0],["2026-03-13",10.31,10.32,9.9,9.91,16300.0],["2026-03-16",10.05,10.29,10.05,10.23,18900.0],["2026-03-17",10.2,10.33,10.07,10.1,7200.0],["2026-03-18",10.19,10.19,10.12,10.14,1000.0],["2026-03-19",10.13,10.15,9.9,9.9,26100.0],["2026-03-20",9.93,10.07,9.45,9.45,33600.0],["2026-03-23",9.4,10.34,9.4,10.17,47800.0],["2026-03-24",9.94,10.3,9.94,10.2,5400.0],["2026-03-25",10.32,10.38,10.21,10.21,1900.0],["2026-03-26",10.33,10.33,10.2,10.2,5600.0],["2026-03-27",10.16,10.3,10.15,10.19,4600.0],["2026-03-30",10.15,10.17,9.51,9.53,41000.0],["2026-03-31",9.63,10.76,9.63,10.0,231900.0],["2026-04-01",10.08,10.66,10.08,10.39,8300.0],["2026-04-02",10.4,10.74,10.4,10.74,2100.0],["2026-04-06",10.72,10.95,10.39,10.52,13800.0],["2026-04-07",10.53,10.73,10.29,10.51,116600.0],["2026-04-08",10.79,10.81,10.7,10.74,22900.0],["2026-04-09",10.87,10.87,10.72,10.78,58700.0],["2026-04-10",10.81,10.82,10.66,10.71,97700.0],["2026-04-13",10.69,10.94,10.69,10.82,111600.0],["2026-04-14",10.94,10.94,10.7,10.78,60500.0],["2026-04-15",10.86,10.9,10.5,10.65,235300.0],["2026-04-16",10.65,10.74,10.49,10.7,106700.0],["2026-04-17",10.72,10.94,10.69,10.72,23900.0],["2026-04-20",10.66,10.92,10.66,10.76,32700.0],["2026-04-21",10.76,10.94,10.76,10.88,163600.0],["2026-04-22",10.85,10.95,10.68,10.72,20400.0],["2026-04-23",10.71,10.88,10.69,10.72,16300.0],["2026-04-24",10.72,10.81,10.69,10.7,15700.0],["2026-04-27",10.69,10.78,10.64,10.76,22100.0],["2026-04-28",10.77,10.78,10.65,10.76,15100.0],["2026-04-29",10.76,10.76,10.67,10.67,9600.0],["2026-04-30",10.63,10.79,10.63,10.65,13600.0],["2026-05-01",10.65,10.75,10.65,10.65,7300.0],["2026-05-04",10.65,10.72,10.31,10.55,61000.0],["2026-05-05",10.53,10.63,10.46,10.51,9600.0],["2026-05-06",10.55,10.55,10.45,10.49,5500.0],["2026-05-07",10.5,10.68,10.45,10.68,11200.0],["2026-05-08",10.62,10.7,10.55,10.65,13600.0],["2026-05-11",10.58,10.75,10.58,10.75,12000.0],["2026-05-12",10.69,10.69,10.49,10.65,14200.0],["2026-05-13",10.69,10.69,10.46,10.51,11900.0],["2026-05-14",10.51,10.58,10.4,10.51,44400.0],["2026-05-15",10.43,10.67,10.43,10.51,4100.0],["2026-05-18",10.57,10.57,10.44,10.55,9400.0],["2026-05-19",10.6,10.78,10.5,10.73,25500.0],["2026-05-20",10.78,10.78,10.61,10.71,6900.0],["2026-05-21",10.7,10.76,10.6,10.68,27100.0],["2026-05-22",10.78,10.78,10.65,10.76,7800.0],["2026-05-26",10.78,10.78,10.52,10.52,34500.0],["2026-05-27",10.62,10.63,10.45,10.52,7600.0],["2026-05-28",10.46,10.7,10.45,10.62,27300.0],["2026-05-29",10.62,10.78,10.5,10.52,42400.0],["2026-06-01",10.5,10.71,10.5,10.59,9800.0],["2026-06-02",10.6,10.67,10.49,10.65,4000.0],["2026-06-03",10.68,10.7,10.5,10.61,9000.0],["2026-06-04",10.51,10.61,10.37,10.38,21700.0],["2026-06-05",10.5,10.5,10.32,10.4,5500.0],["2026-06-08",10.4,10.42,10.2,10.38,32900.0],["2026-06-09",10.52,10.53,10.42,10.42,1600.0],["2026-06-10",10.41,10.61,10.41,10.57,9600.0],["2026-06-11",10.61,10.71,10.54,10.71,8900.0],["2026-06-12",10.67,10.69,10.61,10.67,2000.0],["2026-06-15",10.69,10.78,10.59,10.72,12100.0],["2026-06-16",10.64,10.69,10.64,10.66,1600.0],["2026-06-17",11.3,12.27,11.3,11.87,685300.0],["2026-06-18",11.94,12.7,11.66,12.7,762200.0],["2026-06-22",12.3,12.3,11.95,11.95,269000.0],["2026-06-23",11.95,12.07,11.95,12.01,131800.0],["2026-06-24",12.08,12.08,11.92,11.99,77500.0],["2026-06-25",11.98,12.0,11.87,11.93,48000.0],["2026-06-26",11.92,12.19,11.9,12.03,28100.0],["2026-06-29",12.11,12.11,11.91,11.91,11400.0],["2026-06-30",12.0,12.0,11.89,11.96,6600.0],["2026-07-01",11.88,12.0,11.82,11.82,15400.0],["2026-07-02",11.88,11.92,11.84,11.92,2300.0],["2026-07-06",11.87,11.98,11.71,11.9,17528.633275],["2026-07-07",11.82,11.8809,11.82,11.8809,2679.319376],["2026-07-08",11.89,12,11.82,11.85,26623.477],["2026-07-09",11.85,11.85,11.4,11.42,272326.769393],["2026-07-10",11.4,11.52,11.35,11.42,56840.7373],["2026-07-13",11.48,11.84,11.48,11.75,27406.014228],["2026-07-14",11.77,12.35,11.77,11.96,14687.058658],["2026-07-15",11.8795,11.995,11.8795,11.99,3536.005892],["2026-07-16",11.92,12,11.4,11.72,58895.720004],["2026-07-17",11.61,11.82,11.47,11.7,67659.112347],["2026-07-20",11.72,11.72,11.57,11.63,42814.954809],["2026-07-21",11.6,11.88,11.59,11.76,66943.159071],["2026-07-22",11.49,11.9,11.49,11.88,33068.820264],["2026-07-23",11.88,11.99,11.81,11.91,50848.569938],["2026-07-24",11.96,11.96,11.755,11.95,44380.346573],["2026-07-27",12.17,12.395,11.91,12.03,103967.666615],["2026-07-28",12.1,12.32,12,12.11,54958.586871],["2026-07-29",12.2,12.2,12.05,12.1,81632.496721],["2026-07-30",12.01,12.14,11.73,11.81,157494.891105],["2026-07-31",11.77,11.82,11.64,11.8,27555.664768],["2026-08-03",11.98,12.05,11.835,11.91,75923.057852],["2026-08-04",12.04,12.04,11.7,11.88,23513.755622],["2026-08-05",11.88,12.39,11.8,11.95,44665.682375],["2026-08-06",12.07,12.07,11.7,11.93,16231.911205],["2026-08-07",11.95,11.95,11.73,11.76,22484.373188],["2026-08-10",11.75,11.88,11.7,11.85,22130.779119],["2026-08-11",11.75,11.9645,11.6609,11.81,11170.135694],["2026-08-12",11.79,12.25,11.7,11.96,88317.388359],["2026-08-13",11.96,12.1839,11.8241,12.05,120708.366353],["2026-08-14",12.14,12.2,11.86,11.86,40176.388116]]}