{"t":"GOLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-17",4.425,4.8502,4.425,4.712,68200.0],["2014-03-18",4.712,5.2789,4.6943,5.0486,135600.0],["2014-03-19",5.0131,5.1017,4.9069,4.96,25600.0],["2014-03-20",4.96,4.96,4.8895,4.96,8200.0],["2014-03-21",4.9246,4.9246,4.6057,4.6907,10600.0],["2014-03-24",4.6234,4.6234,4.2691,4.4002,57400.0],["2014-03-25",4.464,4.7616,4.3223,4.7616,8200.0],["2014-03-26",4.464,4.7474,4.34,4.4179,25200.0],["2014-03-27",4.4463,4.6766,4.4463,4.6518,50600.0],["2014-03-28",4.6015,4.6057,4.6015,4.6057,4200.0],["2014-03-31",4.7439,4.7439,4.6234,4.6482,43200.0],["2014-04-01",4.6766,4.6766,4.6252,4.6341,14600.0],["2014-04-02",4.6411,4.6411,4.5349,4.6093,9800.0],["2014-04-03",4.6376,4.6376,4.5384,4.5632,9400.0],["2014-04-04",4.5845,4.5845,4.4286,4.4357,20800.0],["2014-04-07",4.4286,4.4321,4.2514,4.4286,22600.0],["2014-04-08",4.425,4.4286,4.255,4.3046,17000.0],["2014-04-09",4.2929,4.3046,4.2125,4.2514,8000.0],["2014-04-10",4.216,4.2621,4.1636,4.255,70600.0],["2014-04-11",4.2188,4.2408,4.2188,4.2408,13600.0],["2014-04-14",4.1629,4.2302,4.1274,4.2302,15200.0],["2014-04-15",4.1274,4.1983,4.1274,4.1522,18800.0],["2014-04-16",4.1806,4.2337,4.177,4.216,15400.0],["2014-04-17",4.2337,4.2585,4.2302,4.2514,79200.0],["2014-04-21",4.255,4.255,4.1274,4.1451,8600.0],["2014-04-22",4.1593,4.2443,4.1565,4.1699,10800.0],["2014-04-23",4.1381,4.216,3.7165,4.1629,33800.0],["2014-04-24",4.1097,4.1097,3.9719,3.9893,8000.0],["2014-04-25",4.0176,4.2408,4.0176,4.1664,7200.0],["2014-04-28",4.2408,4.2479,4.177,4.1806,23800.0],["2014-04-29",4.1487,4.2479,4.1487,4.1947,12400.0],["2014-04-30",4.1274,4.1274,4.0955,4.1026,1200.0],["2014-05-01",4.1434,4.1434,4.131,4.131,1400.0],["2014-05-02",4.2337,4.2337,4.1522,4.1522,2200.0],["2014-05-05",4.177,4.2337,4.0601,4.1629,22400.0],["2014-05-06",4.1558,4.1558,4.0743,4.0743,1400.0],["2014-05-07",4.1522,4.1806,4.0424,4.1735,6000.0],["2014-05-08",4.1806,4.1806,4.1806,4.1806,16800.0],["2014-05-09",4.1487,4.1558,4.0849,4.0849,4000.0],["2014-05-12",4.1522,4.1877,4.1462,4.1806,11800.0],["2014-05-13",4.0778,4.1133,4.0389,4.1097,12200.0],["2014-05-14",4.0034,4.177,4.0034,4.0924,9600.0],["2014-05-15",4.053,4.0743,4.053,4.0743,2200.0],["2014-05-16",4.0282,4.0707,4.0282,4.0707,1200.0],["2014-05-19",4.0034,4.0211,3.9786,4.0034,28200.0],["2014-05-20",3.968,4.0566,3.968,4.0566,8400.0],["2014-05-21",4.0566,4.0566,4.0353,4.053,2800.0],["2014-05-22",4.0459,4.053,3.9131,4.053,4400.0],["2014-05-23",4.053,4.053,4.053,4.053,0.0],["2014-05-27",3.9042,3.9361,3.9042,3.9113,6200.0],["2014-05-28",3.9007,4.0318,3.9007,4.0318,400.0],["2014-05-29",3.9007,4.0389,3.9007,4.0318,13000.0],["2014-05-30",3.9184,4.0353,3.9149,3.968,4200.0],["2014-06-02",3.968,3.968,3.8971,3.8971,16200.0],["2014-06-03",3.8971,3.9361,3.8971,3.9042,32600.0],["2014-06-04",3.8971,3.968,3.8971,3.9255,23600.0],["2014-06-05",3.9219,4.0743,3.9184,4.0247,71200.0],["2014-06-06",4.0034,4.0389,3.9219,4.0353,9400.0],["2014-06-09",4.0495,4.0672,4.0389,4.053,12200.0],["2014-06-10",4.053,4.0637,3.9786,4.0637,34400.0],["2014-06-11",4.0105,4.0282,3.9397,4.0141,25800.0],["2014-06-12",4.0318,4.1044,4.007,4.0743,91600.0],["2014-06-13",4.0814,4.0955,3.9609,4.0707,33000.0],["2014-06-16",4.0176,4.2514,4.0176,4.2479,88200.0],["2014-06-17",4.2479,4.2479,3.9149,4.1062,101200.0],["2014-06-18",4.2231,4.2514,4.0601,4.2443,64000.0],["2014-06-19",4.2054,4.2479,4.0743,4.2479,72000.0],["2014-06-20",4.0389,4.2408,3.7235,3.8511,256600.0],["2014-06-23",4.0176,4.1097,3.8971,4.0672,50600.0],["2014-06-24",4.0672,4.0743,3.9361,3.9503,47600.0],["2014-06-25",4.0247,4.0459,3.9857,3.9857,21000.0],["2014-06-26",4.007,4.0566,3.9007,4.0353,17200.0],["2014-06-27",3.9928,4.0495,3.9397,3.9397,34600.0],["2014-06-30",4.0459,4.0459,3.9007,3.9538,21000.0],["2014-07-01",3.9078,4.0495,3.9078,4.0424,25200.0],["2014-07-02",4.0495,4.2266,3.9924,4.1451,124200.0],["2014-07-03",4.1806,4.1806,4.0778,4.1381,3200.0],["2014-07-07",4.1629,4.2656,4.1629,4.2621,450200.0],["2014-07-08",4.255,4.255,4.1664,4.2054,35600.0],["2014-07-09",4.2656,4.2656,4.1947,4.2514,120600.0],["2014-07-10",4.2656,4.2656,4.2142,4.2479,50800.0],["2014-07-11",4.2621,4.2621,4.2231,4.2621,9800.0],["2014-07-14",4.2656,4.2656,4.1947,4.2621,56000.0],["2014-07-15",4.2656,4.2656,4.2195,4.2408,42800.0],["2014-07-16",4.2599,4.2656,4.2337,4.2337,36800.0],["2014-07-17",4.255,4.2656,4.2337,4.2337,47200.0],["2014-07-18",4.2621,4.2656,4.2514,4.2656,21000.0],["2014-07-21",4.216,4.2621,4.1451,4.2337,9000.0],["2014-07-22",4.2018,4.2656,4.1381,4.1664,20600.0],["2014-07-23",4.1203,4.2266,4.1203,4.1522,16200.0],["2014-07-24",4.131,4.2514,4.131,4.1451,14000.0],["2014-07-25",4.092,4.1947,4.092,4.1629,17400.0],["2014-07-28",4.1629,4.2514,4.1629,4.1983,19600.0],["2014-07-29",4.2443,4.2443,4.1699,4.2443,3000.0],["2014-07-30",4.1451,4.2408,4.1274,4.1877,12600.0],["2014-07-31",4.1522,4.2018,4.1451,4.193,3800.0],["2014-08-01",4.1806,4.1806,4.0814,4.0885,8000.0],["2014-08-04",4.0885,4.1806,4.0885,4.1735,8600.0],["2014-08-05",4.1423,4.1678,4.1381,4.1451,11200.0],["2014-08-06",4.0849,4.1699,4.0849,4.1699,18600.0],["2014-08-07",4.1097,4.1629,4.0885,4.1593,9600.0],["2014-08-08",4.1487,4.1806,4.1175,4.1806,7400.0],["2014-08-11",4.177,4.1947,4.142,4.1806,7000.0],["2014-08-12",4.1806,4.1841,4.131,4.1593,19200.0],["2014-08-13",4.1487,4.1841,4.1097,4.1806,7000.0],["2014-08-14",4.1522,4.1629,4.1381,4.1629,3400.0],["2014-08-15",4.1558,4.1629,4.1168,4.1629,7800.0],["2014-08-18",4.0814,4.1806,4.0782,4.1629,6600.0],["2014-08-19",4.1239,4.1806,4.1168,4.1593,9800.0],["2014-08-20",4.1558,4.1558,4.1508,4.1558,1000.0],["2014-08-21",4.0991,4.1699,4.0991,4.1239,11200.0],["2014-08-22",4.177,4.177,4.1115,4.1558,8800.0],["2014-08-25",4.1451,4.1806,4.1451,4.1806,8800.0],["2014-08-26",4.1629,4.1629,4.0955,4.1522,6600.0],["2014-08-27",4.0991,4.1558,4.0141,4.0849,30000.0],["2014-08-28",4.1133,4.1133,4.1133,4.1133,1400.0],["2014-08-29",4.1345,4.1381,4.0743,4.1381,5000.0],["2014-09-02",4.1097,4.1416,4.0282,4.1026,8000.0],["2014-09-03",4.1026,4.1026,4.0389,4.0743,21600.0],["2014-09-04",4.0211,4.1593,3.9397,3.968,71800.0],["2014-09-05",3.9538,4.1097,3.9538,4.0318,92200.0],["2014-09-08",3.9609,4.053,3.9609,4.053,17000.0],["2014-09-09",3.9999,4.1303,3.9999,4.0707,23000.0],["2014-09-10",4.0211,4.1806,4.0176,4.1274,56000.0],["2014-09-11",4.0176,4.1062,4.0176,4.0566,33400.0],["2014-09-12",3.9928,4.1097,3.9893,4.0389,7800.0],["2014-09-15",4.0176,4.0566,3.9999,4.0133,7000.0],["2014-09-16",4.007,4.0381,3.9893,4.0381,9400.0],["2014-09-17",4.0459,4.1806,4.0353,4.0495,5800.0],["2014-09-18",4.1416,4.1416,4.0601,4.0778,18000.0],["2014-09-19",4.0849,4.1451,4.0389,4.1026,18200.0],["2014-09-22",4.0814,4.0814,4.0424,4.0778,2400.0],["2014-09-23",4.1593,4.1593,4.1522,4.1558,14000.0],["2014-09-24",4.1345,4.1558,4.1345,4.1558,9600.0],["2014-09-25",4.1147,4.1487,4.1133,4.1487,2600.0],["2014-09-26",4.1487,4.1487,4.1168,4.1487,2400.0],["2014-09-29",4.1133,4.1133,4.0389,4.0495,51400.0],["2014-09-30",4.0885,4.0885,4.025,4.0282,17200.0],["2014-10-01",3.9113,4.1062,3.6137,3.7165,94600.0],["2014-10-02",3.7023,3.8263,3.5641,3.8227,105000.0],["2014-10-03",3.7909,3.9645,3.7855,3.8971,70600.0],["2014-10-06",3.8121,3.9598,3.6633,3.9503,45800.0],["2014-10-07",3.7625,3.844,3.7625,3.844,21400.0],["2014-10-08",3.8157,4.1664,3.8086,3.8511,24600.0],["2014-10-09",3.7554,3.8617,3.7554,3.7767,10200.0],["2014-10-10",3.7873,3.805,3.7838,3.805,3800.0],["2014-10-13",3.8086,3.8086,3.7448,3.7448,4600.0],["2014-10-14",3.7909,3.7909,3.72,3.72,14200.0],["2014-10-15",3.7165,3.7554,3.7165,3.7235,22400.0],["2014-10-16",3.7129,3.8971,3.7129,3.8971,4000.0],["2014-10-17",3.844,3.9007,3.8263,3.8971,24600.0],["2014-10-20",3.8086,3.8086,3.7377,3.7377,9400.0],["2014-10-21",3.8617,3.9645,3.7696,3.8582,28600.0],["2014-10-22",3.7572,3.8936,3.7235,3.8936,10600.0],["2014-10-23",3.8369,3.8971,3.7767,3.7944,5000.0],["2014-10-24",3.6917,3.8971,3.6917,3.8263,20600.0],["2014-10-27",3.8263,3.8263,3.8263,3.8263,0.0],["2014-10-28",3.6562,3.6562,3.6562,3.6562,400.0],["2014-10-29",3.6633,3.72,3.6633,3.6952,14400.0],["2014-10-30",3.7023,3.7625,3.7023,3.7519,16200.0],["2014-10-31",3.7377,3.7554,3.7377,3.7483,12000.0],["2014-11-03",3.7306,3.7306,3.6846,3.6846,12800.0],["2014-11-04",3.596,3.7165,3.596,3.7051,4600.0],["2014-11-05",3.7342,3.7342,3.6527,3.6527,10600.0],["2014-11-06",3.6846,3.6846,3.6491,3.6846,14800.0],["2014-11-07",3.681,3.681,3.6314,3.6491,10000.0],["2014-11-10",3.7306,3.7306,3.7129,3.7129,3600.0],["2014-11-11",3.7235,3.7235,3.7165,3.7165,1000.0],["2014-11-12",3.6669,3.6669,3.596,3.596,122400.0],["2014-11-13",3.635,3.6456,3.5995,3.6208,25200.0],["2014-11-14",3.6208,3.7271,3.6137,3.7271,1000.0],["2014-11-17",3.6137,3.6137,3.5535,3.5588,101000.0],["2014-11-18",3.5464,3.7129,3.4862,3.5039,52400.0],["2014-11-19",3.4869,3.5039,3.4011,3.4826,39800.0],["2014-11-20",3.4507,3.5429,3.4437,3.5429,76600.0],["2014-11-21",3.5429,3.5429,3.472,3.5003,26200.0],["2014-11-24",3.5322,3.5322,3.3303,3.4047,56400.0],["2014-11-25",3.4047,3.5039,3.3019,3.4897,96000.0],["2014-11-26",3.4224,3.4224,3.3657,3.387,25600.0],["2014-11-28",3.3657,3.3693,3.3657,3.3657,7400.0],["2014-12-01",3.3657,3.5393,3.3657,3.5287,32200.0],["2014-12-02",3.5429,3.7271,3.5429,3.5747,21600.0],["2014-12-03",3.5429,3.5535,3.5393,3.5429,6200.0],["2014-12-04",3.5287,3.5429,3.4543,3.5429,8200.0],["2014-12-05",3.4933,3.5393,3.472,3.4897,22800.0],["2014-12-08",3.4755,3.4755,3.3657,3.3693,5200.0],["2014-12-09",3.3693,3.5429,3.3267,3.3905,32800.0],["2014-12-10",3.3834,3.4135,3.3303,3.3445,87000.0],["2014-12-11",3.3445,3.484,3.3303,3.3657,68400.0],["2014-12-12",3.3126,3.5429,3.3126,3.4933,43200.0],["2014-12-15",3.5287,3.5429,3.4472,3.4755,4400.0],["2014-12-16",3.4578,3.5393,3.3338,3.3622,36800.0],["2014-12-17",3.4189,3.5287,3.4047,3.5287,28400.0],["2014-12-18",3.5003,3.5287,3.4366,3.4578,15400.0],["2014-12-19",3.5181,3.5358,3.4135,3.5358,20800.0],["2014-12-22",3.5429,3.5429,3.4259,3.5145,4800.0],["2014-12-23",3.5358,3.5358,3.4224,3.4437,2600.0],["2014-12-24",3.4823,3.5393,3.4259,3.433,60000.0],["2014-12-26",3.4543,3.5358,3.3905,3.3905,61200.0],["2014-12-29",3.4189,3.4543,3.4189,3.4366,2000.0],["2014-12-30",3.4189,3.5322,3.4189,3.4437,8400.0],["2014-12-31",3.432,3.5322,3.432,3.5322,16800.0],["2015-01-02",3.4755,3.5429,3.4755,3.5322,4200.0],["2015-01-05",3.4826,3.5322,3.4224,3.5322,20400.0],["2015-01-06",3.5216,3.5216,3.3941,3.4047,13200.0],["2015-01-07",3.4047,3.5322,3.4047,3.5251,11400.0],["2015-01-08",3.472,3.472,3.4507,3.4507,2000.0],["2015-01-09",3.4401,3.4507,3.4401,3.4401,1400.0],["2015-01-12",3.472,3.472,3.472,3.472,200.0],["2015-01-13",3.4826,3.5287,3.4047,3.4862,13600.0],["2015-01-14",3.511,3.5181,3.4897,3.5003,4000.0],["2015-01-15",3.5251,3.5358,3.4082,3.4082,33200.0],["2015-01-16",3.4082,3.4543,3.4082,3.433,18800.0],["2015-01-20",3.4543,3.472,3.4401,3.4596,20200.0],["2015-01-21",3.4862,3.5216,3.4614,3.5074,69200.0],["2015-01-22",3.5074,3.5074,3.4543,3.4826,19600.0],["2015-01-23",3.5251,3.5273,3.4791,3.4826,8400.0],["2015-01-26",3.4791,3.6279,3.4791,3.5747,127200.0],["2015-01-27",3.5429,3.6279,3.5429,3.6137,49800.0],["2015-01-28",3.5606,3.6279,3.5606,3.6208,33000.0],["2015-01-29",3.6137,3.6491,3.6137,3.6491,14200.0],["2015-01-30",3.6243,3.7023,3.6243,3.7023,10600.0],["2015-02-02",3.6704,3.7058,3.6669,3.681,10200.0],["2015-02-03",3.6775,3.6846,3.6261,3.6318,10800.0],["2015-02-04",3.6137,3.6491,3.6137,3.6236,10200.0],["2015-02-05",3.6421,3.844,3.6421,3.805,54800.0],["2015-02-06",3.8263,3.8263,3.7873,3.8015,19600.0],["2015-02-09",3.8617,3.8617,3.7696,3.7979,5600.0],["2015-02-10",3.844,3.8971,3.6385,3.6421,34600.0],["2015-02-11",3.7944,3.7944,3.5464,3.5606,65000.0],["2015-02-12",3.5783,3.6421,3.5783,3.596,7800.0],["2015-02-13",3.5712,3.6421,3.5712,3.6421,6600.0],["2015-02-17",3.5925,3.6598,3.5606,3.5641,48400.0],["2015-02-18",3.5499,3.6066,3.5429,3.5489,28200.0],["2015-02-19",3.5251,3.5783,3.5251,3.5251,37200.0],["2015-02-20",3.5251,3.5925,3.4897,3.5925,10800.0],["2015-02-23",3.5251,3.5287,3.5074,3.5074,30400.0],["2015-02-24",3.5251,3.528,3.5251,3.528,5800.0],["2015-02-25",3.5322,3.5613,3.4862,3.5358,86400.0],["2015-02-26",3.5393,3.6867,3.5358,3.5854,11000.0],["2015-02-27",3.6066,3.6421,3.5818,3.6421,28200.0],["2015-03-02",3.6633,3.8086,3.6137,3.7909,51600.0],["2015-03-03",3.7909,3.7909,3.7058,3.7165,17000.0],["2015-03-04",3.72,3.72,3.6952,3.6987,13000.0],["2015-03-05",3.6952,3.7023,3.6243,3.6314,11200.0],["2015-03-06",3.635,3.6598,3.5464,3.5677,12200.0],["2015-03-09",3.5641,3.5925,3.5641,3.5889,20600.0],["2015-03-10",3.596,3.6423,3.5747,3.6245,13000.0],["2015-03-11",3.6494,3.6494,3.6032,3.6245,4800.0],["2015-03-12",3.5854,3.621,3.5818,3.596,57600.0],["2015-03-13",3.6032,3.8168,3.5889,3.6316,127000.0],["2015-03-16",3.6245,3.6316,3.5604,3.596,19600.0],["2015-03-17",3.5604,3.6494,3.5604,3.596,16600.0],["2015-03-18",3.5854,3.6494,3.5747,3.596,38200.0],["2015-03-19",3.6174,3.6174,3.5818,3.596,5800.0],["2015-03-20",3.6138,3.71,3.6138,3.7028,67200.0],["2015-03-23",3.6494,3.6779,3.621,3.6494,20000.0],["2015-03-24",3.6494,3.6494,3.6494,3.6494,0.0],["2015-03-25",3.7349,3.7385,3.6655,3.7349,76600.0],["2015-03-26",3.7883,3.7883,3.6174,3.6637,19000.0],["2015-03-27",3.6886,3.6886,3.6494,3.6566,22000.0],["2015-03-30",3.6779,3.7456,3.6779,3.7456,2800.0],["2015-03-31",3.6601,3.7741,3.6601,3.7741,11000.0],["2015-04-01",3.7776,3.8559,3.6316,3.6459,36200.0],["2015-04-02",3.6669,3.6669,3.5889,3.5889,7400.0],["2015-04-06",3.6103,3.6637,3.6103,3.6174,12800.0],["2015-04-07",3.596,3.6138,3.596,3.6103,1400.0],["2015-04-08",3.5782,3.6459,3.5782,3.6459,2800.0],["2015-04-09",3.6316,3.6316,3.6316,3.6316,9000.0],["2015-04-10",3.6245,3.6245,3.6245,3.6245,800.0],["2015-04-13",3.6316,3.6566,3.621,3.6566,25000.0],["2015-04-14",3.6388,3.6494,3.6281,3.6494,19400.0],["2015-04-15",3.6281,3.7349,3.6103,3.6779,42000.0],["2015-04-16",3.5854,3.7032,3.5782,3.6993,25200.0],["2015-04-17",3.7028,3.7028,3.6459,3.6886,10600.0],["2015-04-20",3.6566,3.6886,3.6566,3.6815,5400.0],["2015-04-21",3.6708,3.7919,3.6708,3.7705,20000.0],["2015-04-22",3.71,3.8061,3.71,3.7705,11600.0],["2015-04-23",3.7883,3.8538,3.7741,3.8417,36400.0],["2015-04-24",3.8559,3.8559,3.8275,3.8275,4200.0],["2015-04-27",3.7669,3.7669,3.7669,3.7669,2000.0],["2015-04-28",3.7385,3.7385,3.6672,3.6779,1800.0],["2015-04-29",3.6779,3.6779,3.6779,3.6779,0.0],["2015-04-30",3.7776,3.8631,3.6672,3.7669,22600.0],["2015-05-01",3.7385,3.742,3.7253,3.7349,3800.0],["2015-05-04",3.7381,3.8097,3.7349,3.8097,11400.0],["2015-05-05",3.8168,3.8193,3.6672,3.7669,28600.0],["2015-05-06",3.7135,3.7883,3.6672,3.7883,33200.0],["2015-05-07",3.7919,4.0909,3.7919,3.8773,63600.0],["2015-05-08",3.8631,3.888,3.8453,3.8488,30000.0],["2015-05-11",3.799,3.8666,3.799,3.8488,18400.0],["2015-05-12",3.8667,3.8667,3.8667,3.8667,0.0],["2015-05-13",3.8703,3.9669,3.8703,3.9096,48200.0],["2015-05-14",3.9633,3.9669,3.8846,3.9168,19400.0],["2015-05-15",3.9633,3.9633,3.8613,3.9168,55400.0],["2015-05-18",3.9025,3.9454,3.9025,3.9168,6000.0],["2015-05-19",3.8739,3.9454,3.8181,3.8309,12000.0],["2015-05-20",3.8274,3.9347,3.8274,3.9204,7800.0],["2015-05-21",3.8917,3.9204,3.8274,3.8309,4800.0],["2015-05-22",3.9239,3.9239,3.9168,3.9168,400.0],["2015-05-26",3.9168,3.9168,3.9168,3.9168,0.0],["2015-05-27",3.9311,3.9311,3.881,3.881,2800.0],["2015-05-28",3.8452,3.9204,3.8452,3.8452,11400.0],["2015-05-29",3.8452,3.8452,3.8452,3.8452,0.0],["2015-06-01",3.8488,3.8488,3.8488,3.8488,600.0],["2015-06-02",3.9096,3.9096,3.7236,3.7451,5200.0],["2015-06-03",3.7308,3.9239,3.7308,3.856,4400.0],["2015-06-04",3.7487,3.8277,3.7487,3.8277,1600.0],["2015-06-05",3.7666,3.8452,3.7594,3.8452,5600.0],["2015-06-08",3.8274,3.8274,3.8274,3.8274,4400.0],["2015-06-09",3.8238,3.8274,3.7487,3.8274,2000.0],["2015-06-10",3.7773,3.8095,3.7308,3.8023,3400.0],["2015-06-11",3.8059,3.8417,3.7522,3.7522,9800.0],["2015-06-12",3.7522,3.7522,3.7522,3.7522,0.0],["2015-06-15",3.7487,3.8417,3.7487,3.7737,19000.0],["2015-06-16",3.7236,3.7826,3.7201,3.724,5400.0],["2015-06-17",3.6771,3.9239,3.6771,3.8202,29400.0],["2015-06-18",3.7022,3.8417,3.6986,3.7987,4800.0],["2015-06-19",3.9311,3.9347,3.8274,3.8452,18800.0],["2015-06-22",3.8452,3.8452,3.7809,3.8095,8000.0],["2015-06-23",3.8095,3.8095,3.8095,3.8095,0.0],["2015-06-24",3.7773,3.7916,3.7558,3.7558,7000.0],["2015-06-25",3.7701,3.9704,3.7594,3.788,13600.0],["2015-06-26",3.788,3.856,3.788,3.8095,13600.0],["2015-06-29",3.7916,3.7987,3.763,3.7737,11200.0],["2015-06-30",3.7558,3.8238,3.7379,3.7451,5000.0],["2015-07-01",3.8238,3.8238,3.6807,3.8059,1600.0],["2015-07-02",3.8059,3.8095,3.7916,3.8095,31800.0],["2015-07-06",3.7737,3.7844,3.7701,3.7737,11800.0],["2015-07-07",3.7522,3.7737,3.6843,3.6879,6400.0],["2015-07-08",3.6807,3.8166,3.6807,3.7344,30800.0],["2015-07-09",3.7558,3.7558,3.7022,3.7344,9800.0],["2015-07-10",3.7415,3.7558,3.7415,3.7558,2200.0],["2015-07-13",3.67,3.7201,3.67,3.7201,5200.0],["2015-07-14",3.6843,3.7522,3.6807,3.7519,11400.0],["2015-07-15",3.7308,3.7522,3.7308,3.7522,3000.0],["2015-07-16",3.7487,3.7701,3.6843,3.6879,9800.0],["2015-07-17",3.7558,3.7558,3.7558,3.7558,3600.0],["2015-07-20",3.7558,3.8095,3.6771,3.8059,10000.0],["2015-07-21",3.7379,3.8309,3.7379,3.8309,14200.0],["2015-07-22",3.7522,3.8596,3.7415,3.7558,15000.0],["2015-07-23",3.7558,3.7558,3.7487,3.7487,2400.0],["2015-07-24",3.6986,3.8821,3.6736,3.8821,39400.0],["2015-07-27",3.8023,3.8274,3.788,3.788,7000.0],["2015-07-28",3.7916,3.7952,3.7701,3.7701,6800.0],["2015-07-29",3.763,3.7666,3.7415,3.7415,22800.0],["2015-07-30",3.7379,3.7866,3.7379,3.7809,800.0],["2015-07-31",3.7558,3.7916,3.7379,3.7558,21200.0],["2015-08-03",3.8095,3.8274,3.7558,3.7558,11400.0],["2015-08-04",3.7558,3.8095,3.7558,3.7594,8200.0],["2015-08-05",3.8131,3.8442,3.7916,3.8274,12200.0],["2015-08-06",3.763,3.7916,3.7522,3.7773,39000.0],["2015-08-07",3.7594,3.8095,3.7201,3.7397,53800.0],["2015-08-10",3.8023,3.8023,3.8012,3.8012,4800.0],["2015-08-11",3.7558,3.7737,3.7522,3.7737,5800.0],["2015-08-12",3.7308,3.7916,3.7201,3.7666,4200.0],["2015-08-13",3.7379,3.7737,3.7379,3.7594,8400.0],["2015-08-14",3.788,3.7916,3.7558,3.7594,7600.0],["2015-08-17",3.6843,3.7558,3.6843,3.7451,10400.0],["2015-08-18",3.7415,3.8381,3.6342,3.8166,54000.0],["2015-08-19",3.8184,3.8184,3.7379,3.7415,6200.0],["2015-08-20",3.7844,3.7952,3.7844,3.7952,3800.0],["2015-08-21",3.8452,3.8452,3.7558,3.788,12000.0],["2015-08-24",3.8309,3.8309,3.7666,3.7666,10000.0],["2015-08-25",3.8095,3.8095,3.7093,3.7093,4400.0],["2015-08-26",3.7522,3.7522,3.6879,3.7022,4200.0],["2015-08-27",3.7022,3.7022,3.7022,3.7022,0.0],["2015-08-28",3.577,3.7344,3.577,3.6771,3600.0],["2015-08-31",3.695,3.7737,3.695,3.7737,21000.0],["2015-09-01",3.7916,3.7916,3.695,3.7558,9400.0],["2015-09-02",3.7308,3.763,3.7236,3.7558,4800.0],["2015-09-03",3.6843,3.7558,3.6843,3.7558,5800.0],["2015-09-04",3.7558,3.8059,3.7558,3.8059,25400.0],["2015-09-08",3.7987,3.974,3.7737,3.8917,137400.0],["2015-09-09",3.9025,3.949,3.8631,3.8739,48600.0],["2015-09-10",3.856,3.8739,3.7594,3.8023,73000.0],["2015-09-11",3.7809,3.9204,3.6879,3.8596,78000.0],["2015-09-14",3.8846,4.0241,3.881,4.0062,45200.0],["2015-09-15",3.9812,4.0241,3.9812,4.0234,29600.0],["2015-09-16",4.0241,4.1135,4.0241,4.0778,28000.0],["2015-09-17",4.1099,4.1135,4.0778,4.1135,26600.0],["2015-09-18",4.1493,4.2387,4.0491,4.0527,100800.0],["2015-09-21",4.042,4.2173,4.042,4.1922,35000.0],["2015-09-22",4.1311,4.1635,4.0952,4.124,18000.0],["2015-09-23",4.1024,4.1096,4.0377,4.0916,22800.0],["2015-09-24",4.1383,4.2389,4.1311,4.1958,54600.0],["2015-09-25",4.2389,4.2748,4.2209,4.2281,28000.0],["2015-09-28",4.1886,4.2389,4.0485,4.2281,33000.0],["2015-09-29",4.2102,4.2102,4.0773,4.0773,4800.0],["2015-09-30",4.1132,4.1599,3.9982,4.1527,25600.0],["2015-10-01",4.1204,4.1204,4.106,4.1132,1800.0],["2015-10-02",4.0952,4.2389,4.0916,4.185,18600.0],["2015-10-05",4.2102,4.2748,4.2102,4.2533,56600.0],["2015-10-06",4.2281,4.5177,4.221,4.4042,62800.0],["2015-10-07",4.4042,4.6915,4.3682,4.5407,70000.0],["2015-10-08",4.4796,4.767,4.4796,4.67,38800.0],["2015-10-09",4.7239,4.846,4.5802,4.67,11400.0],["2015-10-12",4.6664,4.8604,4.6017,4.8496,5200.0],["2015-10-13",4.8496,4.8496,4.3179,4.7598,23600.0],["2015-10-14",4.7562,4.7598,4.555,4.7275,6000.0],["2015-10-15",4.7239,4.7239,4.6161,4.7059,16600.0],["2015-10-16",4.67,4.8676,4.67,4.7993,27000.0],["2015-10-19",4.8245,4.9143,4.6341,4.9143,47400.0],["2015-10-20",4.8173,5.2052,4.8173,5.0113,22400.0],["2015-10-21",4.961,5.2088,4.961,5.137,27800.0],["2015-10-22",5.1047,5.1334,4.925,4.9574,21800.0],["2015-10-23",4.9933,5.1154,4.9933,5.1154,8000.0],["2015-10-26",5.0544,5.1083,4.9398,5.1047,10600.0],["2015-10-27",5.022,5.0759,4.9789,5.04,10800.0],["2015-10-28",4.9933,5.0648,4.961,5.022,13800.0],["2015-10-29",5.0292,5.0292,4.9215,4.9646,11800.0],["2015-10-30",4.943,5.2088,4.9214,5.2088,19600.0],["2015-11-02",5.1549,5.2052,5.1549,5.1549,9600.0],["2015-11-03",5.2016,5.2088,5.1585,5.2016,4800.0],["2015-11-04",5.1945,5.2986,5.1945,5.295,11600.0],["2015-11-05",5.295,5.3231,5.2376,5.295,9000.0],["2015-11-06",5.2986,5.3202,5.1549,5.1585,4200.0],["2015-11-09",5.3884,5.3884,5.2268,5.2986,8200.0],["2015-11-10",5.3167,5.3167,5.1545,5.1959,33400.0],["2015-11-11",5.2986,6.1277,5.2986,5.5762,66400.0],["2015-11-12",5.5762,5.8573,5.5762,5.7258,76600.0],["2015-11-13",5.7853,6.1097,5.5329,5.5582,48400.0],["2015-11-16",5.76,5.76,5.5978,5.7023,27200.0],["2015-11-17",5.7023,5.7672,5.5293,5.6375,54600.0],["2015-11-18",5.5401,5.7672,5.4176,5.4933,53400.0],["2015-11-19",5.4068,5.587,5.0463,5.4897,33400.0],["2015-11-20",5.587,5.6483,5.5185,5.6339,22600.0],["2015-11-23",5.6339,5.6825,5.45,5.5834,70000.0],["2015-11-24",5.605,5.7402,5.5005,5.5866,64000.0],["2015-11-25",5.587,5.6732,5.5041,5.6447,54600.0],["2015-11-27",5.6519,5.6591,5.6303,5.6555,6800.0],["2015-11-30",5.587,5.6591,5.3221,5.587,94000.0],["2015-12-01",5.5401,5.6591,5.3707,5.5293,187800.0],["2015-12-02",5.4753,5.5221,5.3888,5.4068,25600.0],["2015-12-03",5.4464,5.4464,5.3527,5.4068,22200.0],["2015-12-04",5.4068,5.4897,5.3707,5.4897,16800.0],["2015-12-07",5.4897,5.6771,5.4789,5.6591,66800.0],["2015-12-08",5.6194,6.0664,5.6194,5.9943,67400.0],["2015-12-09",6.0556,6.2755,5.7885,5.8537,108400.0],["2015-12-10",5.7889,5.9756,5.7708,5.9294,35000.0],["2015-12-11",5.9475,6.2106,5.8307,6.0664,51400.0],["2015-12-14",6.1637,6.2142,5.8573,6.0916,89400.0],["2015-12-15",6.0916,6.136,5.9478,5.9943,52000.0],["2015-12-16",6.0123,6.5242,5.778,6.38,146000.0],["2015-12-17",6.3764,6.6323,6.344,6.6071,91800.0],["2015-12-18",6.69,6.9027,6.1277,6.4917,232800.0],["2015-12-21",6.8486,6.8666,6.4341,6.5855,166800.0],["2015-12-22",6.5782,6.7657,6.4521,6.478,37800.0],["2015-12-23",6.6107,6.6107,6.3403,6.3656,32400.0],["2015-12-24",6.3548,6.6215,6.3548,6.3706,18200.0],["2015-12-28",6.3079,6.8378,6.3079,6.6575,61000.0],["2015-12-29",6.7693,6.8486,6.5537,6.7549,72800.0],["2015-12-30",6.7657,6.8486,6.7159,6.8161,35400.0],["2015-12-31",6.8342,7.191,6.7945,6.7945,133600.0],["2016-01-04",6.6503,7.0288,6.3223,6.8954,161600.0],["2016-01-05",7.036,7.2054,6.9027,7.0829,198200.0],["2016-01-06",7.0288,7.1153,6.3627,6.5062,297000.0],["2016-01-07",6.4341,6.4341,5.8573,6.2502,94000.0],["2016-01-08",6.1097,6.4845,5.9475,6.2574,67200.0],["2016-01-11",6.1385,6.7188,6.1349,6.4341,162800.0],["2016-01-12",6.4809,6.5433,5.7925,5.9979,196800.0],["2016-01-13",6.07,6.0916,5.5401,5.8718,90000.0],["2016-01-14",5.8141,6.0538,5.5077,5.9979,248600.0],["2016-01-15",5.8537,6.6547,5.8537,6.6431,111000.0],["2016-01-19",6.6431,6.8486,5.933,6.2358,178200.0],["2016-01-20",6.2178,6.7621,6.1024,6.5963,63200.0],["2016-01-21",6.5206,6.5206,6.2178,6.3692,79600.0],["2016-01-22",6.4341,6.7657,6.0195,6.0195,182200.0],["2016-01-25",6.0304,6.1241,5.605,5.8285,123800.0],["2016-01-26",5.9348,6.1817,5.7023,6.0484,79200.0],["2016-01-27",6.0376,6.0376,5.7618,5.7708,46000.0],["2016-01-28",5.7925,5.9748,5.7204,5.8177,54600.0],["2016-01-29",5.8646,6.2755,5.7672,6.1024,44200.0],["2016-02-01",5.9907,6.1637,5.9092,5.9294,89200.0],["2016-02-02",5.8682,5.9475,5.7889,5.8465,45200.0],["2016-02-03",5.7889,5.8307,5.6771,5.6915,52200.0],["2016-02-04",5.6591,5.7723,5.5942,5.6951,65400.0],["2016-02-05",5.7672,6.2214,5.7081,6.2214,120800.0],["2016-02-08",6.088,6.4809,5.8357,6.1637,76400.0],["2016-02-09",6.1277,6.2358,6.0736,6.1097,60200.0],["2016-02-10",6.468,6.515,6.1252,6.515,36000.0],["2016-02-11",6.5874,6.9675,6.3051,6.9675,110800.0],["2016-02-12",7.058,7.3511,6.9494,7.2064,154600.0],["2016-02-16",7.2389,7.257,7.0869,7.2027,151800.0],["2016-02-17",7.257,7.257,7.1086,7.2208,70200.0],["2016-02-18",7.1303,7.5176,6.0445,7.2389,132600.0],["2016-02-19",7.1593,7.2389,6.6996,7.1665,62000.0],["2016-02-22",7.1846,7.4,7.1484,7.2896,89000.0],["2016-02-23",7.2389,7.467,7.0634,7.3077,60400.0],["2016-02-24",7.4308,7.4344,7.1846,7.4344,70800.0],["2016-02-25",7.058,7.6914,7.058,7.543,89000.0],["2016-02-26",7.6009,7.699,7.4894,7.5973,41400.0],["2016-02-29",7.6226,7.8723,7.4489,7.8651,113200.0],["2016-03-01",7.8723,7.9863,7.5032,7.619,153400.0],["2016-03-02",7.4543,7.4923,7.0942,7.3149,129600.0],["2016-03-03",7.2281,7.5013,7.1376,7.3149,119200.0],["2016-03-04",7.2932,7.3439,6.9675,7.0471,129800.0],["2016-03-07",6.9023,7.1303,6.696,6.9059,85200.0],["2016-03-08",6.6996,7.1846,6.6996,7.1195,66000.0],["2016-03-09",7.1412,7.2027,7.0326,7.1231,75800.0],["2016-03-10",7.1484,7.2027,6.8842,7.1629,69200.0],["2016-03-11",7.3041,7.3077,7.0833,7.2027,57200.0],["2016-03-14",7.2462,7.362,7.1774,7.362,50000.0],["2016-03-15",7.286,7.3475,7.1738,7.286,93000.0],["2016-03-16",7.257,7.6841,7.257,7.6081,58800.0],["2016-03-17",7.4887,7.6877,7.4887,7.5973,110200.0],["2016-03-18",7.6552,7.9085,7.4988,7.5538,44000.0],["2016-03-21",7.5538,7.6154,7.4887,7.543,41600.0],["2016-03-22",7.5538,7.5864,7.2462,7.3475,68400.0],["2016-03-23",7.1991,7.4525,7.1991,7.3928,55800.0],["2016-03-24",7.3403,7.5538,7.2896,7.4814,46200.0],["2016-03-28",7.4814,7.6769,7.3729,7.3729,33600.0],["2016-03-29",7.3946,7.3946,7.156,7.2389,40000.0],["2016-03-30",7.1738,7.2389,7.1448,7.1593,73600.0],["2016-03-31",7.1593,7.2353,7.1557,7.2027,31000.0],["2016-04-01",7.2208,7.2853,7.1376,7.1702,55800.0],["2016-04-04",7.1665,7.4597,7.1665,7.3584,86000.0],["2016-04-05",7.3584,7.438,7.1955,7.2715,44600.0],["2016-04-06",7.2498,7.409,7.2498,7.2896,36000.0],["2016-04-07",7.2353,7.3367,7.2317,7.3041,33000.0],["2016-04-08",7.3041,7.3403,7.2646,7.3403,18200.0],["2016-04-11",7.3258,7.6733,7.2697,7.4851,73600.0],["2016-04-12",7.4851,7.6443,7.4199,7.6009,67400.0],["2016-04-13",7.6552,7.6733,7.5321,7.5973,29400.0],["2016-04-14",7.5104,7.6117,7.4452,7.4489,32800.0],["2016-04-15",7.3041,7.4452,7.1665,7.3475,52000.0],["2016-04-18",7.2932,7.493,7.286,7.3692,54800.0],["2016-04-19",7.3475,7.9013,7.3475,7.7384,138800.0],["2016-04-20",7.6479,7.7855,7.5679,7.6335,58600.0],["2016-04-21",7.5647,7.771,7.438,7.7601,42400.0],["2016-04-22",7.7348,7.7601,7.5683,7.7022,21600.0],["2016-04-25",7.7312,7.7312,7.59,7.6479,33000.0],["2016-04-26",7.7131,7.9628,7.5647,7.9592,53800.0],["2016-04-27",7.9592,7.9592,7.6407,7.6877,16800.0],["2016-04-28",7.6696,7.6696,7.4452,7.4633,45600.0],["2016-04-29",7.4742,7.5321,7.366,7.4127,50600.0],["2016-05-02",7.3584,7.4235,7.3475,7.3475,33800.0],["2016-05-03",7.3077,7.5393,6.9168,7.2027,116800.0],["2016-05-04",7.2606,7.2787,7.1123,7.2498,83000.0],["2016-05-05",7.3294,7.6009,7.3005,7.4959,81800.0],["2016-05-06",7.5032,7.7818,7.4633,7.771,45000.0],["2016-05-09",7.8325,7.9411,7.5636,7.876,67200.0],["2016-05-10",7.5755,7.6443,6.9892,7.5249,111800.0],["2016-05-11",7.3578,7.5648,7.0891,7.1254,46200.0],["2016-05-12",7.1181,7.2016,6.7876,6.8421,83200.0],["2016-05-13",6.8276,6.8276,6.6278,6.715,76400.0],["2016-05-16",6.7186,6.7455,6.0831,6.192,142600.0],["2016-05-17",6.1957,6.2683,5.8906,5.9632,114800.0],["2016-05-18",5.8833,6.1775,5.8724,6.0177,59600.0],["2016-05-19",5.9015,6.1739,5.8289,5.8979,70000.0],["2016-05-20",5.956,6.0813,5.9015,5.985,25400.0],["2016-05-23",5.9996,6.1376,5.9197,5.9197,45600.0],["2016-05-24",5.9197,6.1412,5.9197,5.9269,40000.0],["2016-05-25",5.9233,6.078,5.5565,5.7199,95400.0],["2016-05-26",5.7054,5.8107,5.6437,5.7199,53200.0],["2016-05-27",5.6836,6.0177,5.6836,5.7817,101200.0],["2016-05-31",5.778,5.8833,5.6763,5.8034,56000.0],["2016-06-01",5.8143,5.9378,5.6328,5.6945,51600.0],["2016-06-02",5.6836,5.7962,5.473,5.5129,82200.0],["2016-06-03",5.542,5.8107,5.5202,5.7199,71000.0],["2016-06-06",5.7127,5.7599,5.7127,5.7381,47000.0],["2016-06-07",5.7417,5.8107,5.7018,5.7272,60200.0],["2016-06-08",5.749,5.749,5.5819,5.6291,62000.0],["2016-06-09",5.6291,5.6291,5.4475,5.4657,77000.0],["2016-06-10",5.4839,5.611,5.4512,5.4693,35200.0],["2016-06-13",5.4839,5.4839,5.2696,5.3967,70000.0],["2016-06-14",5.3604,5.3604,5.1715,5.3095,88600.0],["2016-06-15",5.3459,5.5165,5.3313,5.4403,47800.0],["2016-06-16",5.6146,5.6146,5.4112,5.4185,33600.0],["2016-06-17",5.4185,5.5884,5.3168,5.3386,44000.0],["2016-06-20",5.3241,5.3495,5.1752,5.1752,157000.0],["2016-06-21",5.1388,5.2805,5.1243,5.157,51200.0],["2016-06-22",5.1171,5.1824,5.0916,5.1352,86600.0],["2016-06-23",5.1062,5.3567,5.1062,5.2877,40800.0],["2016-06-24",5.4475,5.9796,5.4475,5.847,272600.0],["2016-06-27",5.8434,5.8616,5.6291,5.709,61400.0],["2016-06-28",5.6582,5.8125,5.6545,5.7599,41200.0],["2016-06-29",5.7708,5.9233,5.7018,5.8325,28600.0],["2016-06-30",5.7962,6.0315,5.7562,5.8761,46400.0],["2016-07-01",5.912,5.9887,5.887,5.9705,21800.0],["2016-07-05",5.9887,6.0395,5.9669,5.9923,33600.0],["2016-07-06",6.0068,6.1339,5.9959,6.1194,54000.0],["2016-07-07",6.2211,6.2211,6.0286,6.0504,38400.0],["2016-07-08",6.0649,6.163,6.0105,6.0468,19400.0],["2016-07-11",5.9959,6.0976,5.9923,6.0577,48600.0],["2016-07-12",6.0686,6.2865,5.9996,6.0758,99000.0],["2016-07-13",6.0867,6.1376,5.9451,5.9923,54800.0],["2016-07-14",5.9669,6.2066,5.887,6.0177,64200.0],["2016-07-15",5.9596,6.0976,5.9124,6.0867,21800.0],["2016-07-18",6.054,6.0686,6.0141,6.0468,26800.0],["2016-07-19",5.9923,6.2029,5.9741,6.0831,33200.0],["2016-07-20",6.0286,6.2429,6.0286,6.192,29200.0],["2016-07-21",6.1376,6.2748,6.0504,6.2175,53000.0],["2016-07-22",6.33,6.4644,6.2138,6.2647,58800.0],["2016-07-25",6.1993,6.3845,6.102,6.2175,50600.0],["2016-07-26",6.4063,6.4063,6.1194,6.2211,46600.0],["2016-07-27",6.2501,6.4935,6.1448,6.2683,76200.0],["2016-07-28",6.301,6.3119,6.2284,6.2937,12800.0],["2016-07-29",6.2756,6.3264,6.1012,6.1957,24400.0],["2016-08-01",6.1775,6.1957,6.0468,6.0795,18800.0],["2016-08-02",6.1085,6.1448,5.9022,6.0867,25800.0],["2016-08-03",6.0431,6.0831,5.936,6.0431,86000.0],["2016-08-04",6.0032,6.2102,5.9923,6.1848,32800.0],["2016-08-05",6.1593,6.2029,5.9981,6.1775,9000.0],["2016-08-08",6.1702,6.3482,6.1539,6.1775,29800.0],["2016-08-09",6.2284,6.512,6.0613,6.1775,22800.0],["2016-08-10",6.3228,6.5334,6.1521,6.1521,7600.0],["2016-08-11",6.2945,6.2945,6.094,6.123,15200.0],["2016-08-12",6.0649,6.4608,5.985,6.232,47200.0],["2016-08-15",6.2756,6.301,6.2247,6.2465,9000.0],["2016-08-16",6.2247,6.281,6.2066,6.232,15200.0],["2016-08-17",6.1739,6.3119,6.1012,6.1957,25400.0],["2016-08-18",6.1339,6.5334,6.1158,6.163,36000.0],["2016-08-19",6.1158,6.2821,6.0649,6.2284,36000.0],["2016-08-22",6.4281,6.4281,6.0468,6.1811,24000.0],["2016-08-23",6.1267,6.232,6.123,6.1884,14600.0],["2016-08-24",6.1811,6.1811,6.1012,6.1085,9600.0],["2016-08-25",6.1376,6.2138,6.1376,6.1811,18800.0],["2016-08-26",6.2792,6.2792,6.1739,6.1884,15400.0],["2016-08-29",6.2211,6.2487,6.1666,6.192,22600.0],["2016-08-30",6.2901,6.2901,6.1085,6.1448,23200.0],["2016-08-31",6.2247,6.2247,6.0613,6.1267,21000.0],["2016-09-01",6.1666,6.2505,6.1666,6.2029,16000.0],["2016-09-02",6.1811,6.3191,6.1811,6.3119,49800.0],["2016-09-06",6.2683,6.439,6.2683,6.3809,23600.0],["2016-09-07",6.3482,6.4644,6.2792,6.4172,28800.0],["2016-09-08",6.4571,6.6475,6.1702,6.2429,27000.0],["2016-09-09",6.2102,6.2974,6.0613,6.1521,26400.0],["2016-09-12",6.1376,6.1521,6.0976,6.1448,21600.0],["2016-09-13",6.1194,6.1775,6.0867,6.1158,13800.0],["2016-09-14",6.1739,6.261,6.1158,6.2356,21600.0],["2016-09-15",6.232,6.2903,6.108,6.1189,16200.0],["2016-09-16",6.1262,6.1517,5.8965,5.9402,52800.0],["2016-09-19",5.984,6.1445,5.984,6.0788,19000.0],["2016-09-20",6.0606,6.1262,5.9767,6.0423,12400.0],["2016-09-21",6.0241,6.1262,5.8345,5.9074,49200.0],["2016-09-22",5.8345,5.8892,5.7287,5.7652,97200.0],["2016-09-23",5.7616,6.1517,5.7616,6.0496,61000.0],["2016-09-26",6.0132,6.0132,5.8272,5.8527,18800.0],["2016-09-27",6.0022,6.0022,5.8236,5.8272,33600.0],["2016-09-28",5.8199,5.8855,5.8163,5.8564,29000.0],["2016-09-29",5.8564,5.8892,5.8564,5.8819,27000.0],["2016-09-30",5.86,5.922,5.8236,5.8527,38000.0],["2016-10-03",5.8491,5.8892,5.7287,5.736,88400.0],["2016-10-04",5.7616,5.7616,5.5136,5.6303,285200.0],["2016-10-05",5.6996,5.7944,5.5646,5.7251,283200.0],["2016-10-06",5.6923,5.8345,5.6923,5.6996,72800.0],["2016-10-07",5.7287,5.7287,5.4844,5.6339,59200.0],["2016-10-10",5.6777,5.6777,5.5245,5.6157,29000.0],["2016-10-11",5.5756,5.6522,5.4735,5.5245,32000.0],["2016-10-12",5.51,5.6303,5.51,5.6193,46200.0],["2016-10-13",5.5865,5.8885,5.5719,5.8618,37800.0],["2016-10-14",5.871,5.9257,5.7944,5.8199,31000.0],["2016-10-17",5.7871,5.8163,5.7178,5.7543,24800.0],["2016-10-18",5.736,5.736,5.6376,5.6485,32200.0],["2016-10-19",5.6193,5.7408,5.6011,5.6303,41400.0],["2016-10-20",5.6157,5.6193,5.5501,5.5792,16200.0],["2016-10-21",5.5172,5.5592,5.4698,5.5245,40200.0],["2016-10-24",5.5318,5.6923,5.5245,5.5501,196600.0],["2016-10-25",5.6157,5.6631,5.5245,5.5464,241600.0],["2016-10-26",5.5318,5.6449,5.499,5.5391,28800.0],["2016-10-27",5.5756,5.7215,5.5227,5.7215,14200.0],["2016-10-28",5.5245,5.6157,5.4808,5.4808,31200.0],["2016-10-31",5.5063,5.5829,5.4808,5.561,40800.0],["2016-11-01",5.5719,5.6303,5.5172,5.6157,26200.0],["2016-11-02",5.5719,5.6777,5.5464,5.5719,163800.0],["2016-11-03",5.6631,5.7397,5.5318,5.5355,138800.0],["2016-11-04",5.5318,5.623,5.4078,5.4881,70800.0],["2016-11-07",5.4735,5.6266,5.437,5.623,64400.0],["2016-11-08",5.7142,6.2502,5.6522,6.1919,111400.0],["2016-11-09",6.2797,6.7082,6.2797,6.5361,124200.0],["2016-11-10",6.5873,6.6496,6.2138,6.3566,41200.0],["2016-11-11",6.4079,6.4775,6.1168,6.2431,34800.0],["2016-11-14",6.2395,6.535,5.9231,6.0893,25400.0],["2016-11-15",6.1259,6.2834,5.9685,6.0417,20200.0],["2016-11-16",6.0198,6.0857,5.8934,5.9612,37600.0],["2016-11-17",5.9136,5.9828,5.9136,5.9319,11800.0],["2016-11-18",5.9282,6.2212,5.9026,6.0527,16000.0],["2016-11-21",6.0161,6.1406,5.9026,5.9612,29600.0],["2016-11-22",6.0674,6.115,5.9685,6.0893,83800.0],["2016-11-23",6.532,6.532,6.0454,6.082,26400.0],["2016-11-25",6.082,6.115,5.9136,5.9575,14200.0],["2016-11-28",5.8989,6.2146,5.8879,6.06,143600.0],["2016-11-29",6.1443,6.2175,6.0417,6.0783,222600.0],["2016-11-30",6.1479,6.1479,5.9685,5.9905,14600.0],["2016-12-01",6.1259,6.1699,5.8989,6.0015,85400.0],["2016-12-02",6.0783,6.2688,5.9246,6.1479,238000.0],["2016-12-05",6.1223,6.5361,6.0381,6.4994,209000.0],["2016-12-06",6.58,6.7521,6.4665,6.6789,60000.0],["2016-12-07",6.7265,6.8986,6.7045,6.7082,28000.0],["2016-12-08",6.6477,6.6477,6.364,6.5837,48200.0],["2016-12-09",6.6642,6.7558,6.4427,6.5397,32200.0],["2016-12-12",6.5983,6.6093,6.2541,6.4299,34200.0],["2016-12-13",6.2834,6.4976,6.2834,6.3603,24800.0],["2016-12-14",6.353,6.5177,6.353,6.4262,37200.0],["2016-12-15",6.4482,6.5763,6.3845,6.4811,13000.0],["2016-12-16",6.4811,6.547,6.3896,6.5068,42000.0],["2016-12-19",6.4811,6.591,6.4573,6.569,39000.0],["2016-12-20",6.5251,6.8253,6.4123,6.8143,38800.0],["2016-12-21",6.7082,6.7338,6.5361,6.7008,38800.0],["2016-12-22",6.6166,6.7667,6.6166,6.7191,18200.0],["2016-12-23",6.829,6.8986,6.7085,6.8729,20400.0],["2016-12-27",6.8949,6.9498,6.7924,6.9059,51800.0],["2016-12-28",6.8693,6.9535,6.7814,6.9535,29200.0],["2016-12-29",6.9095,6.9498,6.7777,6.9498,33800.0],["2016-12-30",6.9388,7.2428,6.8217,7.1402,23600.0],["2017-01-03",7.3123,7.3123,6.937,7.0743,59600.0],["2017-01-04",7.0633,7.1988,6.9828,6.9828,18800.0],["2017-01-05",7.0194,7.1476,6.9279,7.1292,19600.0],["2017-01-06",7.1073,7.1073,6.9755,7.0487,13000.0],["2017-01-09",7.067,7.3233,7.0194,7.1476,26400.0],["2017-01-10",7.0285,7.3087,7.0285,7.2135,17600.0],["2017-01-11",7.2171,7.2171,7.034,7.1768,54600.0],["2017-01-12",7.1952,7.1988,7.1402,7.1768,55600.0],["2017-01-13",7.1036,7.1402,7.0615,7.0853,2400.0],["2017-01-17",7.0194,7.1768,6.8294,7.1768,29600.0],["2017-01-18",7.0304,7.1585,6.8656,7.0194,35600.0],["2017-01-19",6.9242,6.9974,6.9022,6.9974,18000.0],["2017-01-20",6.9143,6.9681,6.9143,6.9681,4200.0],["2017-01-23",6.9718,7.1179,6.9571,7.078,37000.0],["2017-01-24",7.0359,7.0359,6.9095,6.9095,2000.0],["2017-01-25",6.9059,7.1732,6.9059,7.045,10200.0],["2017-01-26",7.0121,7.0231,6.9205,6.9938,8000.0],["2017-01-27",6.8956,6.9938,6.8956,6.9938,8200.0],["2017-01-30",6.8986,7.0304,6.8986,6.9938,17200.0],["2017-01-31",6.9388,6.9571,6.9059,6.9462,47000.0],["2017-02-01",6.8766,6.9718,6.7814,6.8473,49000.0],["2017-02-02",6.829,6.8546,6.6349,6.851,41400.0],["2017-02-03",6.807,6.8766,6.7887,6.829,7800.0],["2017-02-06",6.7952,6.8323,6.7444,6.7665,10200.0],["2017-02-07",6.7885,6.8253,6.7095,6.8032,11800.0],["2017-02-08",7.2445,7.3218,6.9467,7.2188,76600.0],["2017-02-09",7.3034,7.6417,7.2629,7.6417,63200.0],["2017-02-10",7.5865,7.8918,7.5387,7.8219,27600.0],["2017-02-13",7.8623,7.9653,7.7859,7.9028,47400.0],["2017-02-14",7.8057,7.8734,7.7116,7.8109,22800.0],["2017-02-15",7.616,7.9065,7.4652,7.866,22400.0],["2017-02-16",7.8403,7.8403,7.6086,7.6086,73000.0],["2017-02-17",7.6818,7.8145,7.5498,7.6307,52600.0],["2017-02-21",7.638,7.7152,7.4652,7.5093,40000.0],["2017-02-22",7.4394,7.6527,7.1103,7.2556,71000.0],["2017-02-23",7.2004,7.3843,6.9945,7.3107,75200.0],["2017-02-24",7.2261,7.3567,6.6734,7.068,29200.0],["2017-02-27",7.0423,7.2298,6.9467,7.0938,20600.0],["2017-02-28",7.1011,7.1011,6.8051,6.8621,20000.0],["2017-03-01",6.9798,6.9798,6.6672,6.9246,37000.0],["2017-03-02",6.9246,6.9614,6.8474,6.8731,21200.0],["2017-03-03",6.8253,6.9871,6.7304,6.9467,18400.0],["2017-03-06",6.9099,6.9467,6.8584,6.8952,8400.0],["2017-03-07",6.8989,6.9798,6.8547,6.9172,10000.0],["2017-03-08",6.9687,6.9834,6.8658,6.8915,13400.0],["2017-03-09",6.84,6.954,6.7371,6.7665,15400.0],["2017-03-10",6.7481,6.8952,6.5495,6.6892,25200.0],["2017-03-13",6.6451,6.8106,6.5348,6.7003,24200.0],["2017-03-14",6.5348,6.8915,6.5348,6.7407,22600.0],["2017-03-15",6.7481,6.9283,6.6767,6.7849,26800.0],["2017-03-16",6.8621,6.9834,6.7076,6.7076,10400.0],["2017-03-17",6.6635,6.9099,6.6635,6.9099,44400.0],["2017-03-20",6.8731,6.8731,6.7187,6.8547,11600.0],["2017-03-21",6.7665,6.7665,6.5495,6.5495,3800.0],["2017-03-22",6.5274,6.6414,6.3068,6.395,121000.0],["2017-03-23",6.2847,6.476,6.2627,6.4171,46000.0],["2017-03-24",6.4355,6.5495,6.3877,6.4061,22800.0],["2017-03-27",6.4024,6.5127,6.2553,6.3362,46600.0],["2017-03-28",6.2663,6.4355,6.1965,6.3252,136000.0],["2017-03-29",6.5311,6.6047,6.3969,6.4208,9200.0],["2017-03-30",6.3693,6.4888,6.1965,6.3068,49600.0],["2017-03-31",6.2847,6.3141,6.1965,6.281,42600.0],["2017-04-03",6.612,6.715,6.395,6.395,17200.0],["2017-04-04",6.6194,6.6194,6.3987,6.476,11400.0],["2017-04-05",6.5521,6.5521,6.2149,6.5164,14200.0],["2017-04-06",6.4355,6.7922,6.3252,6.6231,20200.0],["2017-04-07",6.6672,6.6672,6.4943,6.6157,10800.0],["2017-04-10",6.5054,6.612,6.27,6.612,14800.0],["2017-04-11",6.5421,6.5936,6.4539,6.5127,23400.0],["2017-04-12",6.5274,6.5605,6.395,6.3987,12400.0],["2017-04-13",6.3767,6.59,6.3509,6.4576,8400.0],["2017-04-17",6.5201,6.5311,6.362,6.362,44600.0],["2017-04-18",6.3068,6.4208,6.2774,6.3325,14200.0],["2017-04-19",6.2921,6.4355,6.2884,6.373,13200.0],["2017-04-20",6.3068,6.4061,6.2921,6.3068,14600.0],["2017-04-21",6.3105,6.3197,6.2627,6.2627,22000.0],["2017-04-24",6.2516,6.3031,6.099,6.3031,10200.0],["2017-04-25",6.3178,6.3693,6.3031,6.3693,6000.0],["2017-04-26",6.4109,6.5274,6.2222,6.5274,14800.0],["2017-04-27",6.4943,6.5826,6.476,6.5716,4800.0],["2017-04-28",6.5311,6.6047,6.4395,6.4539,15000.0],["2017-05-01",6.5164,6.5164,6.3877,6.3877,14400.0],["2017-05-02",6.4281,6.6083,6.3303,6.362,5800.0],["2017-05-03",6.3877,6.5532,6.3877,6.5238,13800.0],["2017-05-04",6.373,6.373,6.3472,6.3472,600.0],["2017-05-05",6.4024,6.4851,6.2296,6.2774,23400.0],["2017-05-08",6.27,6.27,6.0255,6.2535,12200.0],["2017-05-09",6.1707,6.4318,6.1707,6.2406,15000.0],["2017-05-10",6.2516,6.2516,5.4665,5.5713,94600.0],["2017-05-11",5.5639,5.9447,5.5639,5.9336,30200.0],["2017-05-12",5.8855,5.8929,5.6859,5.6933,6400.0],["2017-05-15",5.7177,5.7772,5.7177,5.734,18800.0],["2017-05-16",5.6896,5.7968,5.6896,5.7451,14400.0],["2017-05-17",5.7303,5.8782,5.4567,5.8042,25800.0],["2017-05-18",5.7672,6.4179,5.7672,6.0408,12400.0],["2017-05-19",6.0149,6.3588,5.9114,6.2848,17000.0],["2017-05-22",6.1665,6.3957,5.9669,6.2368,23000.0],["2017-05-23",6.0926,6.1111,5.9225,6.0149,7600.0],["2017-05-24",6.0112,6.0112,5.7746,5.7746,12400.0],["2017-05-25",5.8042,5.8966,5.8042,5.8966,11800.0],["2017-05-26",5.9521,6.1185,5.8042,5.9151,18200.0],["2017-05-30",6.2127,6.2127,5.9595,5.9595,1600.0],["2017-05-31",6.1554,6.1554,5.9595,6.0002,9600.0],["2017-06-01",6.2737,6.2737,5.8116,5.856,25000.0],["2017-06-02",5.8634,6.0057,5.6748,5.6748,53400.0],["2017-06-05",5.7303,6.2552,5.6379,5.66,35800.0],["2017-06-06",5.6379,5.6526,5.6379,5.6379,4000.0],["2017-06-07",5.8227,5.8227,5.575,5.6194,24200.0],["2017-06-08",5.6268,5.7599,5.6268,5.6748,3600.0],["2017-06-09",5.6379,6.1148,5.6379,6.0094,20800.0],["2017-06-12",5.7377,6.2368,5.5824,6.1739,51400.0],["2017-06-13",6.2663,6.429,6.1702,6.2146,21000.0],["2017-06-14",6.2811,6.2811,6.2013,6.2035,4000.0],["2017-06-15",6.1222,6.1924,6.1037,6.1074,5200.0],["2017-06-16",6.2275,6.2275,5.9151,5.9151,55600.0],["2017-06-19",5.9706,6.148,5.7303,6.148,51000.0],["2017-06-20",5.9373,6.2057,5.7931,5.7968,58000.0],["2017-06-21",5.7303,5.9077,5.7155,5.8597,40200.0],["2017-06-22",5.7672,5.8545,5.66,5.66,33600.0],["2017-06-23",5.8597,5.9151,5.6563,5.7007,85600.0],["2017-06-26",5.8693,6.0364,5.7229,5.7672,54800.0],["2017-06-27",5.7857,5.8855,5.7155,5.7155,19600.0],["2017-06-28",5.6822,5.8745,5.6785,5.7377,19800.0],["2017-06-29",5.7672,6.0852,5.7635,6.0075,39800.0],["2017-06-30",6.2405,6.2515,6.0519,6.0582,13800.0],["2017-07-03",6.185,6.185,6.0408,6.1554,16600.0],["2017-07-05",6.2035,6.2227,6.026,6.063,5200.0],["2017-07-06",6.0334,6.2811,6.0334,6.148,35400.0],["2017-07-07",6.1924,6.4105,6.1776,6.1776,24400.0],["2017-07-10",6.3698,6.3698,6.1591,6.1591,6000.0],["2017-07-11",6.2109,6.2109,5.7377,5.7377,66800.0],["2017-07-12",5.7599,5.9447,5.538,5.538,62200.0],["2017-07-13",5.5565,5.612,5.453,5.5879,16800.0],["2017-07-14",5.5454,5.66,5.4789,5.4789,17200.0],["2017-07-17",5.5491,5.5639,5.5085,5.5639,12800.0],["2017-07-18",5.4826,5.6046,5.4826,5.4863,9800.0],["2017-07-19",5.5011,5.575,5.4604,5.4604,9800.0],["2017-07-20",5.453,5.551,5.453,5.5122,10400.0],["2017-07-21",5.5122,5.5417,5.5085,5.538,30400.0],["2017-07-24",5.5491,5.5491,5.4918,5.4974,17200.0],["2017-07-25",5.5454,5.575,5.4567,5.4567,22600.0],["2017-07-26",5.49,5.5417,5.49,5.5159,9000.0],["2017-07-27",5.5602,5.5602,5.5085,5.5085,6000.0],["2017-07-28",5.5085,5.5602,5.5085,5.5602,7400.0],["2017-07-31",5.5325,5.6157,5.5085,5.5713,8800.0],["2017-08-01",5.6157,5.7266,5.5824,5.7266,16600.0],["2017-08-02",5.7635,5.7876,5.6637,5.7044,3600.0],["2017-08-03",5.7081,5.7672,5.633,5.7303,6400.0],["2017-08-04",5.7488,5.7857,5.7081,5.7081,6200.0],["2017-08-07",5.7044,6.0223,5.7044,5.9891,24800.0],["2017-08-08",6.026,6.0778,5.9706,6.0667,23600.0],["2017-08-09",6.063,6.222,5.9994,6.1961,68600.0],["2017-08-10",6.1739,6.2109,6.0593,6.1369,25600.0],["2017-08-11",6.0112,6.1258,6.0112,6.0482,26800.0],["2017-08-14",6.1554,6.1554,6.0075,6.039,23000.0],["2017-08-15",6.063,6.5196,6.0556,6.4771,116200.0],["2017-08-16",6.3957,6.758,6.3957,6.636,53000.0],["2017-08-17",6.5251,6.636,6.2848,6.3957,49400.0],["2017-08-18",6.3403,6.453,6.2183,6.2996,86000.0],["2017-08-21",6.4068,6.4911,6.2848,6.392,174400.0],["2017-08-22",6.4512,6.4697,6.3588,6.3735,62000.0],["2017-08-23",6.4068,6.4697,6.3366,6.4253,115800.0],["2017-08-24",6.5066,6.5133,6.2848,6.3366,57400.0],["2017-08-25",6.3662,6.3994,6.3107,6.3514,15200.0],["2017-08-28",6.3107,6.4438,6.307,6.4068,19200.0],["2017-08-29",6.3698,6.5362,6.3292,6.4327,116800.0],["2017-08-30",6.4697,6.6471,6.3588,6.4327,87000.0],["2017-08-31",6.5528,6.5621,6.3273,6.3366,62000.0],["2017-09-01",6.3588,6.4364,6.2811,6.4216,68400.0],["2017-09-05",6.4142,6.5177,6.3735,6.5103,79600.0],["2017-09-06",6.514,6.636,6.4549,6.636,31200.0],["2017-09-07",6.5732,6.6175,6.4068,6.6175,77200.0],["2017-09-08",6.6175,6.71,6.5103,6.6028,14600.0],["2017-09-11",6.6249,6.7987,6.5621,6.6656,38000.0],["2017-09-12",6.6767,6.9628,6.6693,6.9577,92800.0],["2017-09-13",6.1,6.5954,5.9928,6.222,104400.0],["2017-09-14",6.2257,6.3735,6.1591,6.2811,64000.0],["2017-09-15",6.3071,6.5226,6.2663,6.3146,71800.0],["2017-09-18",6.3413,6.3926,6.2923,6.3257,48400.0],["2017-09-19",6.2737,6.2997,6.1585,6.1808,25800.0],["2017-09-20",6.1251,6.2031,6.0805,6.0954,29800.0],["2017-09-21",6.062,6.1322,6.0248,6.0545,104000.0],["2017-09-22",6.036,6.3368,6.036,6.1845,145400.0],["2017-09-25",6.1548,6.1623,6.0397,6.1103,31000.0],["2017-09-26",6.114,6.3294,6.114,6.1548,53200.0],["2017-09-27",6.218,6.2588,6.1474,6.1734,20800.0],["2017-09-28",6.1771,6.2068,6.1363,6.2068,4400.0],["2017-09-29",6.1808,6.2087,6.1288,6.1325,36800.0],["2017-10-02",6.1288,6.192,6.1177,6.1363,9800.0],["2017-10-03",6.1363,6.218,6.1103,6.1325,37400.0],["2017-10-04",6.1883,6.3183,6.1697,6.1845,16400.0],["2017-10-05",6.1548,6.2403,6.0917,6.1883,141600.0],["2017-10-06",6.2113,6.3851,6.2105,6.2328,69400.0],["2017-10-09",6.2737,6.2737,6.0805,6.0843,8000.0],["2017-10-10",6.1028,6.3034,6.0991,6.1957,14200.0],["2017-10-11",6.1288,6.3517,6.0917,6.2997,100000.0],["2017-10-12",6.4,6.4,6.2625,6.2811,6600.0],["2017-10-13",6.2403,6.2811,6.1883,6.1883,19000.0],["2017-10-16",6.1845,6.296,6.1065,6.1065,24000.0],["2017-10-17",6.0843,6.2737,6.0843,6.1474,6000.0],["2017-10-18",6.1103,6.1214,6.0843,6.1214,4400.0],["2017-10-19",6.0545,6.114,6.0211,6.036,24800.0],["2017-10-20",6.0694,6.075,5.9728,5.9988,38600.0],["2017-10-23",6.0434,6.0824,5.9691,6.0508,58600.0],["2017-10-24",6.0174,6.0174,5.9691,5.9728,11000.0],["2017-10-25",6.0248,6.0248,5.7611,5.9431,31400.0],["2017-10-26",5.906,5.906,5.7871,5.8428,5400.0],["2017-10-27",5.8688,5.9245,5.8428,5.8428,3600.0],["2017-10-30",5.828,5.8391,5.6645,5.6905,43800.0],["2017-10-31",5.7574,5.8688,5.5902,5.7685,53000.0],["2017-11-01",5.7314,5.7314,5.5345,5.5717,92800.0],["2017-11-02",5.5679,5.9728,5.5605,5.958,49200.0],["2017-11-03",6.0211,6.0211,5.7574,5.776,54600.0],["2017-11-06",5.7054,5.7611,5.6274,5.6571,8600.0],["2017-11-07",5.698,5.8748,5.698,5.7685,18000.0],["2017-11-08",5.75,5.809,5.6645,5.809,26600.0],["2017-11-09",5.7351,5.8725,5.6348,5.8577,22400.0],["2017-11-10",5.802,5.8131,5.6868,5.7165,15800.0],["2017-11-13",5.7017,5.7017,5.6497,5.6497,5200.0],["2017-11-14",5.646,5.7165,5.6051,5.646,31600.0],["2017-11-15",5.5717,5.7106,5.5717,5.6088,77400.0],["2017-11-16",5.6051,5.6422,5.5754,5.5791,11400.0],["2017-11-17",5.5717,5.8131,5.5717,5.8094,51000.0],["2017-11-20",5.7202,5.7221,5.5939,5.6125,10000.0],["2017-11-21",5.5791,5.6274,5.5531,5.5828,45000.0],["2017-11-22",5.5753,5.7662,5.5753,5.6201,13200.0],["2017-11-24",5.5492,5.5791,5.482,5.5305,8800.0],["2017-11-27",5.4092,5.4092,5.2467,5.3289,8800.0],["2017-11-28",5.3326,5.594,5.2101,5.5567,34000.0],["2017-11-29",5.5529,5.5529,5.2467,5.3027,36800.0],["2017-11-30",5.2729,5.6351,5.2243,5.5492,83600.0],["2017-12-01",5.5044,5.5044,5.2579,5.3251,30800.0],["2017-12-04",5.2355,5.4312,5.2243,5.2878,41200.0],["2017-12-05",5.228,5.3027,5.116,5.228,28200.0],["2017-12-06",5.2206,5.228,5.0189,5.0189,28800.0],["2017-12-07",5.0189,5.0413,4.7206,4.8733,100800.0],["2017-12-08",4.9069,4.9778,4.6866,4.6903,24000.0],["2017-12-11",4.7202,4.9965,4.6716,4.9256,30800.0],["2017-12-12",4.948,5.3401,4.948,5.3027,406800.0],["2017-12-13",5.2803,5.5791,5.2699,5.4596,82800.0],["2017-12-14",5.6948,5.6948,5.4521,5.6164,74400.0],["2017-12-15",5.6948,5.7546,5.5268,5.5417,40600.0],["2017-12-18",5.5865,5.6351,5.5231,5.5679,14000.0],["2017-12-19",5.4558,5.4932,5.3401,5.3401,18800.0],["2017-12-20",5.3401,5.4596,5.3027,5.3475,26200.0],["2017-12-21",5.3027,5.3924,5.2318,5.2355,45200.0],["2017-12-22",5.2766,5.467,5.2766,5.2803,19200.0],["2017-12-26",5.4484,5.4521,5.2094,5.4148,17200.0],["2017-12-27",5.3924,5.5417,5.3494,5.4409,14200.0],["2017-12-28",5.4334,5.5007,5.3961,5.4073,43600.0],["2017-12-29",5.4148,5.4894,5.3998,5.4708,12600.0],["2018-01-02",5.5081,5.5081,5.4529,5.4633,7800.0],["2018-01-03",5.4894,5.4894,5.3177,5.3475,19000.0],["2018-01-04",5.3662,5.4894,5.3039,5.4708,34400.0],["2018-01-05",5.4708,5.9002,5.4185,5.4297,49800.0],["2018-01-08",5.5473,5.5903,5.3326,5.3438,13800.0],["2018-01-09",5.3849,5.7135,5.3027,5.3027,22400.0],["2018-01-10",5.4073,5.6687,5.0936,5.2953,56000.0],["2018-01-11",5.3251,5.3251,5.1571,5.1683,45000.0],["2018-01-12",5.2785,5.4278,5.2392,5.2392,24400.0],["2018-01-16",5.2467,5.3102,5.1944,5.228,49200.0],["2018-01-17",5.1944,5.3139,5.1944,5.2318,13200.0],["2018-01-18",5.1907,5.2168,5.1347,5.1347,23600.0],["2018-01-19",5.1422,5.1758,5.1283,5.1683,9600.0],["2018-01-22",5.1384,5.1384,4.989,5.0077,34200.0],["2018-01-23",5.0077,5.2243,5.0077,5.1011,64200.0],["2018-01-24",5.1347,5.1347,5.0525,5.0712,9800.0],["2018-01-25",5.172,5.1907,5.1384,5.1571,6000.0],["2018-01-26",5.1646,5.2206,5.1459,5.1459,10600.0],["2018-01-29",5.1235,5.1235,4.948,4.9928,24400.0],["2018-01-30",5.228,5.228,5.004,5.0787,23000.0],["2018-01-31",5.0712,5.0712,5.0376,5.0376,21800.0],["2018-02-01",5.0227,5.0488,4.9816,4.9928,11200.0],["2018-02-02",4.933,4.9704,4.905,4.933,35000.0],["2018-02-05",4.9405,4.9405,4.8173,4.8359,75600.0],["2018-02-06",4.8359,4.8957,4.2459,4.4961,114000.0],["2018-02-07",4.414,5.2355,4.414,4.5895,39000.0],["2018-02-08",4.6279,4.6279,4.4924,4.5297,50600.0],["2018-02-09",4.4812,4.4812,3.88,4.16,110400.0],["2018-02-12",4.2315,4.2729,4.0773,4.1487,49800.0],["2018-02-13",4.1074,4.2127,4.1074,4.145,30200.0],["2018-02-14",4.1337,4.1856,4.1262,4.1375,31800.0],["2018-02-15",4.16,4.2353,4.1093,4.1976,22600.0],["2018-02-16",4.1939,4.2353,4.1638,4.2014,21200.0],["2018-02-20",4.16,4.2353,4.0321,4.0547,43400.0],["2018-02-21",4.0848,4.16,4.0397,4.1262,16800.0],["2018-02-22",4.0886,4.1375,4.0547,4.0622,16200.0],["2018-02-23",4.0397,4.2172,4.0321,4.1638,29800.0],["2018-02-26",4.1976,4.2052,4.1713,4.1713,3200.0],["2018-02-27",4.1751,4.2353,4.1525,4.1976,24000.0],["2018-02-28",4.1939,4.2428,4.145,4.1901,3600.0],["2018-03-01",4.1638,4.1713,4.1187,4.1187,28000.0],["2018-03-02",4.1187,4.2428,4.1187,4.2428,17400.0],["2018-03-05",4.2052,4.2503,4.1337,4.1713,16800.0],["2018-03-06",4.2052,4.3293,4.1713,4.2616,20200.0],["2018-03-07",4.2165,4.2503,4.2052,4.2165,6200.0],["2018-03-08",4.2804,4.4196,4.224,4.2842,6000.0],["2018-03-09",4.2541,4.4158,4.2541,4.3218,44000.0],["2018-03-12",4.4008,4.4384,4.318,4.318,33400.0],["2018-03-13",4.2804,4.4196,4.2804,4.3255,29400.0],["2018-03-14",4.3368,4.4196,4.3255,4.3443,16200.0],["2018-03-15",4.3293,4.3293,4.224,4.2917,4200.0],["2018-03-16",4.3556,4.5023,4.1563,4.1563,56400.0],["2018-03-19",4.16,4.1901,4.1563,4.1751,4800.0],["2018-03-20",4.1638,4.5813,4.1638,4.3819,18800.0],["2018-03-21",4.3067,4.5211,4.2052,4.2052,31800.0],["2018-03-22",4.1939,4.2954,4.1939,4.239,12600.0],["2018-03-23",4.2353,4.4384,4.1939,4.4346,15200.0],["2018-03-26",4.3782,4.3782,4.2653,4.3255,21800.0],["2018-03-27",4.2014,4.4647,4.2014,4.4403,131000.0],["2018-03-28",4.4534,4.5945,4.4459,4.5136,30000.0],["2018-03-29",4.5211,4.6264,4.5136,4.6076,20600.0],["2018-04-02",4.6193,4.6193,4.5136,4.5174,14800.0],["2018-04-03",4.6061,4.6716,4.57,4.6716,16400.0],["2018-04-04",4.6264,4.8183,4.5211,4.5286,30600.0],["2018-04-05",4.5136,4.7122,4.5098,4.7122,1200.0],["2018-04-06",4.6753,4.6753,4.5136,4.5211,13200.0],["2018-04-09",4.5474,4.5474,4.5136,4.5136,10200.0],["2018-04-10",4.5399,4.5663,4.5249,4.5286,4000.0],["2018-04-11",4.649,4.664,4.6114,4.6114,3600.0],["2018-04-12",4.6452,4.7769,4.6452,4.7242,21200.0],["2018-04-13",4.7242,4.8333,4.7242,4.8295,37200.0],["2018-04-16",4.8295,4.8295,4.8295,4.8295,400.0],["2018-04-17",4.8032,5.0778,4.8032,5.0627,20000.0],["2018-04-18",4.98,5.3336,4.98,5.2771,29800.0],["2018-04-19",5.2282,5.5141,5.2282,5.2508,19000.0],["2018-04-20",5.4163,5.4163,5.2471,5.2471,4200.0],["2018-04-23",5.2809,5.2809,5.1718,5.1718,2000.0],["2018-04-24",5.2019,5.2809,5.1154,5.2471,27400.0],["2018-04-25",5.1831,5.2583,5.1605,5.2508,12000.0],["2018-04-26",5.2546,5.4539,5.232,5.232,10000.0],["2018-04-27",5.2884,5.3072,5.1906,5.2621,19200.0],["2018-04-30",5.2809,5.5555,5.0477,5.0515,14600.0],["2018-05-01",5.3618,5.3618,5.1192,5.1493,4000.0],["2018-05-02",5.1643,5.2583,4.995,5.0778,15800.0],["2018-05-03",5.1605,5.2132,5.059,5.1455,4200.0],["2018-05-04",5.1192,5.1192,5.0778,5.0966,1400.0],["2018-05-07",5.153,5.153,4.9913,5.0439,11800.0],["2018-05-08",5.0646,5.1079,5.0026,5.0026,5200.0],["2018-05-09",4.9161,4.9461,4.8107,4.8973,44600.0],["2018-05-10",4.8521,5.0327,4.822,5.0327,36400.0],["2018-05-11",5.0176,5.0214,5.0101,5.0214,2400.0],["2018-05-14",5.0251,5.0289,4.9123,4.9349,10200.0],["2018-05-15",4.8935,5.1493,4.8709,5.0402,28200.0],["2018-05-16",5.0026,5.1331,4.8935,4.9123,14600.0],["2018-05-17",4.8596,4.9048,4.8521,4.8784,6800.0],["2018-05-18",4.9123,5.0477,4.8747,5.0477,4000.0],["2018-05-21",4.9875,5.1568,4.9838,4.9838,3200.0],["2018-05-22",5.0368,5.0368,4.9499,4.98,3000.0],["2018-05-23",4.9762,5.0797,4.9687,4.9687,3800.0],["2018-05-24",5.1417,5.1417,4.965,4.9725,4000.0],["2018-05-25",4.9725,4.9725,4.9725,4.9725,0.0],["2018-05-29",5.1568,5.1568,4.965,5.1229,3800.0],["2018-05-30",5.1116,5.2771,5.1116,5.1869,15400.0],["2018-05-31",5.1982,5.2192,5.1906,5.1906,3400.0],["2018-06-01",5.3223,5.3223,5.1831,5.2884,3000.0],["2018-06-04",5.3151,5.3298,5.2433,5.2508,2800.0],["2018-06-05",5.1831,5.1831,5.0353,5.1794,17400.0],["2018-06-06",5.3373,5.39,5.2057,5.2057,7200.0],["2018-06-07",5.2094,5.2339,5.2057,5.2113,1800.0],["2018-06-08",5.2226,5.2395,5.1869,5.1869,2600.0],["2018-06-11",5.1605,5.3185,5.1605,5.2207,2600.0],["2018-06-12",5.2358,5.2659,5.1192,5.1869,4400.0],["2018-06-13",5.1869,5.2734,5.074,5.1643,39400.0],["2018-06-14",5.2471,5.2471,5.1681,5.2395,11600.0],["2018-06-15",5.1568,5.2282,5.1568,5.2207,7000.0],["2018-06-18",5.2659,5.3674,5.1605,5.1888,16000.0],["2018-06-19",5.2087,5.2884,5.1165,5.1906,6800.0],["2018-06-20",5.2621,5.2621,5.217,5.217,2400.0],["2018-06-21",5.2004,5.2779,5.0176,5.2094,6800.0],["2018-06-22",5.1493,5.1944,5.0552,5.1417,7200.0],["2018-06-25",5.2508,5.2508,4.7995,4.8672,7200.0],["2018-06-26",5.1455,5.1455,4.8145,5.0214,23000.0],["2018-06-27",4.9913,5.1248,4.8841,4.9236,58000.0],["2018-06-28",5.0026,5.0026,4.886,4.965,26400.0],["2018-06-29",4.9349,5.0966,4.8784,4.995,27200.0],["2018-07-02",4.9499,5.0026,4.8484,4.8935,10800.0],["2018-07-03",5.1154,5.1154,5.1154,5.1154,1400.0],["2018-07-05",4.9762,4.98,4.8145,4.8897,17400.0],["2018-07-06",4.8897,4.9386,4.8897,4.9386,1600.0],["2018-07-09",4.9319,4.9386,4.8521,4.8897,38400.0],["2018-07-10",4.8897,4.8897,4.8408,4.8408,2600.0],["2018-07-11",4.839,4.8596,4.8371,4.8596,4800.0],["2018-07-12",4.8634,4.8634,4.7618,4.8408,20200.0],["2018-07-13",4.7882,4.8521,4.7581,4.7957,10600.0],["2018-07-16",4.7806,4.7957,4.7581,4.7957,15400.0],["2018-07-17",4.7806,4.8484,4.7581,4.7769,5200.0],["2018-07-18",4.7543,4.8484,4.6753,4.7017,55000.0],["2018-07-19",4.7506,4.7506,4.649,4.6603,10800.0],["2018-07-20",4.6528,4.743,4.6076,4.6904,20200.0],["2018-07-23",4.743,4.743,4.6114,4.6716,2000.0],["2018-07-24",4.634,4.6829,4.6076,4.6076,12000.0],["2018-07-25",4.6302,4.664,4.6076,4.6622,162000.0],["2018-07-26",4.6152,4.7581,4.6152,4.7506,17800.0],["2018-07-27",4.7393,4.8784,4.7017,4.8784,15000.0],["2018-07-30",4.8521,4.9499,4.8484,4.9499,7800.0],["2018-07-31",5.0665,5.1004,4.8634,5.0214,15200.0],["2018-08-01",5.0421,5.0966,4.9161,4.9574,5000.0],["2018-08-02",5.0966,5.1568,5.0139,5.0853,5400.0],["2018-08-03",5.1906,5.1906,5.0627,5.0891,13000.0],["2018-08-06",5.1004,5.1493,4.8822,5.0778,48800.0],["2018-08-07",5.0515,5.0816,4.9574,5.0402,32000.0],["2018-08-08",5.0778,5.1906,5.0439,5.1775,66400.0],["2018-08-09",5.1267,5.3185,4.9838,5.074,23000.0],["2018-08-10",5.1267,5.1267,4.9311,5.1079,4400.0],["2018-08-13",5.0101,5.074,4.886,5.074,10200.0],["2018-08-14",4.98,5.0778,4.8747,4.995,19200.0],["2018-08-15",4.9424,5.1004,4.9424,5.0139,6200.0],["2018-08-16",4.995,5.138,4.8822,4.8822,10200.0],["2018-08-17",4.886,4.9499,4.886,4.9236,25000.0],["2018-08-20",4.8897,4.8897,4.8897,4.8897,3800.0],["2018-08-21",4.9048,5.0402,4.8991,4.9461,7200.0],["2018-08-22",5.0044,5.2471,4.9875,5.0139,5000.0],["2018-08-23",5.0515,5.0966,5.0063,5.0063,4200.0],["2018-08-24",5.0402,5.1079,5.0402,5.0439,4400.0],["2018-08-27",5.0552,5.074,5.0176,5.0176,5600.0],["2018-08-28",4.995,5.0928,4.995,5.0928,1400.0],["2018-08-29",5.0101,5.0214,4.9273,4.9913,10000.0],["2018-08-30",4.9988,5.0026,4.9631,4.9631,3000.0],["2018-08-31",4.9875,5.0214,4.9085,5.0214,10600.0],["2018-09-04",4.9533,4.9988,4.9533,4.9988,1000.0],["2018-09-05",4.9262,5.1116,4.9262,5.1116,5400.0],["2018-09-06",5.0627,5.1116,5.0627,5.1116,1000.0],["2018-09-07",4.9725,5.1004,4.9725,5.0703,4800.0],["2018-09-10",5.0778,5.0778,5.0703,5.0778,4200.0],["2018-09-11",5.2094,5.2282,4.9236,4.9236,24800.0],["2018-09-12",5.074,5.0778,5.0007,5.059,3200.0],["2018-09-13",5.074,5.1756,5.0364,5.1756,19200.0],["2018-09-14",5.1417,5.2282,4.8897,5.059,27200.0],["2018-09-17",5.1342,5.2433,5.1116,5.1906,19400.0],["2018-09-18",5.138,5.1763,4.8901,5.1756,59400.0],["2018-09-19",4.8897,5.1116,4.7618,4.9386,174000.0],["2018-09-20",4.9913,4.9913,4.9048,4.9744,5800.0],["2018-09-21",4.9273,4.9537,4.5324,4.5324,74200.0],["2018-09-24",4.7129,4.901,4.6979,4.8258,21200.0],["2018-09-25",4.8295,4.8295,4.6829,4.8017,25800.0],["2018-09-26",4.7468,4.7995,4.728,4.7694,9000.0],["2018-09-27",4.8032,4.8032,4.7062,4.7882,5600.0],["2018-09-28",4.7919,4.995,4.7731,4.8973,15600.0],["2018-10-01",4.9085,4.98,4.8032,4.9085,10400.0],["2018-10-02",4.9349,4.9349,4.8672,4.886,2200.0],["2018-10-03",4.8897,4.9424,4.7995,4.8596,2800.0],["2018-10-04",4.8484,4.9424,4.8484,4.9048,4600.0],["2018-10-05",4.8747,5.0816,4.8747,5.0139,11400.0],["2018-10-08",4.98,5.217,4.9424,4.965,16000.0],["2018-10-09",4.9762,5.0552,4.9048,4.9048,17000.0],["2018-10-10",4.9085,4.9932,4.9085,4.9123,19400.0],["2018-10-11",4.9424,5.0289,4.9085,4.948,9400.0],["2018-10-12",5.059,5.074,4.9349,4.9349,11200.0],["2018-10-15",4.9913,5.0063,4.7017,4.9123,42800.0],["2018-10-16",4.8822,4.965,4.8484,4.9386,36600.0],["2018-10-17",4.9574,5.2245,4.9273,5.2245,14200.0],["2018-10-18",5.0665,5.1041,4.9725,5.0891,12800.0],["2018-10-19",5.059,5.2583,4.8973,5.2019,108200.0],["2018-10-22",5.1756,5.2019,5.0026,5.0703,28200.0],["2018-10-23",5.0853,5.2316,5.0515,5.1869,5600.0],["2018-10-24",5.1417,5.2508,4.886,4.9198,35800.0],["2018-10-25",4.9085,4.9386,4.8626,4.8973,5400.0],["2018-10-26",4.901,4.9273,4.7957,4.8596,2200.0],["2018-10-29",4.8709,4.8822,4.7355,4.7901,26000.0],["2018-10-30",4.8258,4.8596,4.7788,4.7919,4000.0],["2018-10-31",4.7618,4.901,4.7618,4.8258,4800.0],["2018-11-01",4.8149,4.9198,4.8149,4.9123,5400.0],["2018-11-02",4.9762,4.9838,4.8295,4.9273,5600.0],["2018-11-05",4.965,4.965,4.7957,4.8333,10200.0],["2018-11-06",4.9243,4.9243,4.7656,4.7656,7200.0],["2018-11-07",4.7656,4.7901,4.6904,4.6904,12400.0],["2018-11-08",4.7054,4.7468,4.6076,4.664,30600.0],["2018-11-09",4.8295,4.9838,4.5286,4.98,67600.0],["2018-11-12",4.9725,4.9725,4.57,4.7995,14200.0],["2018-11-13",4.7731,4.7731,4.6866,4.743,2600.0],["2018-11-14",4.7919,4.7919,4.6772,4.7054,12800.0],["2018-11-15",4.7054,4.7054,4.7054,4.7054,200.0],["2018-11-16",4.7355,4.7769,4.7355,4.7769,600.0],["2018-11-19",4.807,4.9762,4.7919,4.8897,46400.0],["2018-11-20",4.8107,4.9236,4.7694,4.7694,3400.0],["2018-11-21",4.7092,4.7919,4.6264,4.7656,11600.0],["2018-11-23",4.7656,4.7656,4.7656,4.7656,200.0],["2018-11-26",4.7017,4.7017,4.4459,4.4685,10600.0],["2018-11-27",4.4986,4.6264,4.4384,4.5098,13600.0],["2018-11-28",4.6264,4.6415,4.4384,4.6302,21800.0],["2018-11-29",4.6791,4.6791,4.4308,4.5061,10600.0],["2018-11-30",4.4233,4.6415,4.4233,4.555,24200.0],["2018-12-03",4.6114,4.6603,4.5663,4.6039,5400.0],["2018-12-04",4.6452,4.6452,4.5663,4.6264,1800.0],["2018-12-06",4.6001,4.6325,4.5888,4.6114,5000.0],["2018-12-07",4.6558,4.6558,4.6076,4.6076,1800.0],["2018-12-10",4.6603,4.7919,4.6603,4.7393,2600.0],["2018-12-11",4.7242,4.7919,4.7242,4.7709,6600.0],["2018-12-12",4.7919,4.7919,4.7318,4.7393,6600.0],["2018-12-13",4.7919,4.7919,4.5926,4.7355,7000.0],["2018-12-14",4.6302,4.7694,4.6076,4.7205,8400.0],["2018-12-17",4.6415,4.7205,4.4948,4.7205,6200.0],["2018-12-18",4.664,4.664,4.4196,4.5884,8000.0],["2018-12-19",4.5794,4.5794,4.3594,4.4346,8000.0],["2018-12-20",4.4948,4.4948,4.3631,4.4534,17600.0],["2018-12-21",4.4196,4.4572,3.9306,4.1337,155600.0],["2018-12-24",4.1412,4.2578,3.9569,4.1939,14800.0],["2018-12-26",4.0472,4.2165,4.0133,4.2165,32000.0],["2018-12-27",4.0698,4.2315,4.066,4.1412,7400.0],["2018-12-28",4.3819,4.5888,4.1375,4.3782,23600.0],["2018-12-31",4.5512,4.5512,4.4346,4.4346,4000.0],["2019-01-02",4.7581,4.7581,4.5136,4.5738,8000.0],["2019-01-03",4.6829,4.9119,4.6076,4.634,12200.0],["2019-01-04",4.9161,5.0985,4.5174,4.6452,22400.0],["2019-01-07",4.5437,5.1071,4.5136,4.7205,16200.0],["2019-01-08",4.6415,4.6415,4.3993,4.4572,15600.0],["2019-01-09",4.8585,4.8585,4.476,4.5324,17000.0],["2019-01-10",4.5098,4.5136,4.4572,4.5136,2400.0],["2019-01-11",4.4308,4.4308,4.2766,4.3782,12600.0],["2019-01-14",4.4275,4.4591,4.2992,4.3631,9800.0],["2019-01-15",4.5211,4.5211,4.4045,4.4045,1600.0],["2019-01-16",4.4722,4.4948,4.4045,4.4948,4200.0],["2019-01-17",4.5437,4.9461,4.5098,4.7957,24400.0],["2019-01-18",4.9048,5.0139,4.8897,4.9574,22600.0],["2019-01-22",5.1116,5.1116,4.7901,4.8973,8200.0],["2019-01-23",5.0665,5.0665,4.9085,5.0214,7800.0],["2019-01-24",5.0214,5.0214,5.0214,5.0214,200.0],["2019-01-25",5.1116,5.1116,4.9085,4.98,7000.0],["2019-01-28",5.0026,5.1004,4.8521,4.9499,102800.0],["2019-01-29",5.0026,5.0515,4.7995,4.8709,43200.0],["2019-01-30",4.9085,5.0966,4.8709,4.9273,20800.0],["2019-01-31",4.9612,5.0214,4.8784,4.8784,35800.0],["2019-02-01",4.9085,4.939,4.7017,4.8709,15800.0],["2019-02-04",4.8446,4.9762,4.7017,4.9762,33000.0],["2019-02-05",4.9164,4.965,4.8935,4.8935,2600.0],["2019-02-06",4.965,5.0214,4.8145,4.8935,19000.0],["2019-02-07",5.0026,5.0026,4.8935,4.9386,17200.0],["2019-02-08",4.9461,4.9838,4.7957,4.9461,23000.0],["2019-02-11",4.9574,4.9574,4.7788,4.8596,15400.0],["2019-02-12",4.8521,4.9198,4.7457,4.8784,11400.0],["2019-02-13",4.901,4.901,4.8183,4.8596,20000.0],["2019-02-14",4.8521,4.886,4.8107,4.8107,23600.0],["2019-02-15",4.7882,4.8709,4.7724,4.7731,18000.0],["2019-02-19",4.8897,4.8897,4.7694,4.7694,14000.0],["2019-02-20",4.7671,4.7919,4.7393,4.7618,6400.0],["2019-02-21",4.743,4.7543,4.7355,4.7543,1400.0],["2019-02-22",4.7769,4.7806,4.743,4.7468,4000.0],["2019-02-25",4.7389,4.7543,4.6565,4.7355,27600.0],["2019-02-26",4.7393,4.7393,4.6829,4.6829,1000.0],["2019-02-27",4.6866,4.7731,4.6678,4.7129,12800.0],["2019-02-28",4.7261,4.7957,4.7261,4.7957,1800.0],["2019-03-01",4.7355,4.8897,4.7205,4.7348,15400.0],["2019-03-04",4.7223,4.7919,4.6829,4.7562,5800.0],["2019-03-05",4.678,4.7919,4.678,4.7919,2400.0],["2019-03-06",4.7355,4.7393,4.6452,4.7393,6400.0],["2019-03-07",4.7393,4.7393,4.7393,4.7393,200.0],["2019-03-08",4.7393,4.7393,4.7393,4.7393,200.0],["2019-03-11",4.6189,4.6264,4.5249,4.6264,3400.0],["2019-03-12",4.5757,4.6227,4.5757,4.5888,11800.0],["2019-03-13",4.5553,4.5685,4.5512,4.5681,2000.0],["2019-03-14",4.555,4.57,4.4478,4.5324,8200.0],["2019-03-15",4.5211,4.7355,4.5174,4.7054,15600.0],["2019-03-18",4.7054,4.7393,4.5249,4.5738,32800.0],["2019-03-19",4.567,4.567,4.567,4.567,2000.0],["2019-03-20",4.5775,4.7017,4.5474,4.6246,8800.0],["2019-03-21",4.5426,4.6452,4.5399,4.6452,5000.0],["2019-03-22",4.6452,4.6452,4.6452,4.6452,200.0],["2019-03-25",4.5249,4.6358,4.5249,4.5505,5800.0],["2019-03-26",4.5249,4.6227,4.1375,4.2992,54200.0],["2019-03-27",4.16,4.4745,4.16,4.3331,41800.0],["2019-03-28",4.3481,4.5125,4.3331,4.4647,9800.0],["2019-03-29",4.6227,4.6227,4.2014,4.476,54800.0],["2019-04-01",4.5098,4.5098,4.2465,4.2853,24600.0],["2019-04-02",4.2578,4.318,4.224,4.2954,7400.0],["2019-04-03",4.2804,4.2804,4.081,4.1638,20800.0],["2019-04-04",4.3594,4.3594,4.0525,4.1487,31000.0],["2019-04-05",4.2164,4.239,4.16,4.239,3000.0],["2019-04-08",4.1337,4.2409,4.1299,4.1826,28000.0],["2019-04-09",4.1487,4.1826,4.0998,4.1676,5800.0],["2019-04-10",4.2089,4.3406,4.1262,4.1751,22800.0],["2019-04-11",4.2338,4.2559,4.1375,4.1642,9800.0],["2019-04-12",4.1958,4.1976,4.0735,4.1976,8000.0],["2019-04-15",4.0848,4.1375,4.0735,4.1375,11000.0],["2019-04-16",4.1901,4.2879,4.1676,4.1751,4800.0],["2019-04-17",4.2315,4.2315,4.0886,4.0998,11200.0],["2019-04-18",4.1036,4.2277,4.0622,4.207,13800.0],["2019-04-22",4.3067,4.3067,4.2616,4.2616,2800.0],["2019-04-23",4.2428,4.2428,4.1638,4.2183,7200.0],["2019-04-24",4.1412,4.3631,4.1299,4.1563,23000.0],["2019-04-25",4.1976,4.2356,4.1924,4.1924,5600.0],["2019-04-26",4.1563,4.3406,4.1337,4.1939,43200.0],["2019-04-29",4.1563,4.239,4.145,4.1901,5000.0],["2019-04-30",4.239,4.239,4.2353,4.2353,1000.0],["2019-05-01",4.1525,4.2578,4.1525,4.1638,10200.0],["2019-05-02",4.1638,4.1638,4.1638,4.1638,0.0],["2019-05-03",4.1634,4.1687,4.1563,4.1687,1400.0],["2019-05-06",4.1299,4.2292,4.081,4.1187,8600.0],["2019-05-07",4.2127,4.2195,4.1375,4.1412,2400.0],["2019-05-08",4.2315,4.2315,4.1138,4.1563,2000.0],["2019-05-09",4.2127,4.5174,4.1939,4.3556,48200.0],["2019-05-10",4.5136,4.5888,4.2947,4.5888,18200.0],["2019-05-13",4.4083,4.6829,4.4083,4.6452,15600.0],["2019-05-14",4.6791,4.7054,4.6001,4.7017,28000.0],["2019-05-15",4.7355,4.7769,4.6829,4.7769,5400.0],["2019-05-16",4.728,4.728,4.7129,4.7129,3000.0],["2019-05-17",4.7506,4.8784,4.7506,4.8784,59800.0],["2019-05-20",4.8521,4.8521,4.7769,4.7807,31800.0],["2019-05-21",4.886,5.059,4.7919,5.0139,68200.0],["2019-05-22",5.074,5.2245,5.059,5.0778,49200.0],["2019-05-23",5.1417,5.2057,4.8973,4.98,24000.0],["2019-05-24",4.9838,4.9875,4.7054,4.8897,5200.0],["2019-05-28",4.8709,4.8709,4.6227,4.6678,27800.0],["2019-05-29",4.7806,4.7806,4.664,4.7389,6600.0],["2019-05-30",4.7581,5.2143,4.6152,4.7938,110600.0],["2019-05-31",4.7995,4.9762,4.6979,4.7393,16600.0],["2019-06-03",4.7581,5.1229,4.7581,5.1154,30400.0],["2019-06-04",5.153,5.217,4.9838,4.9838,13400.0],["2019-06-05",5.0627,5.1342,5.0251,5.0816,14600.0],["2019-06-06",5.0906,5.0906,4.8371,4.8446,16600.0],["2019-06-07",4.8107,4.9198,4.6682,4.886,9600.0],["2019-06-10",4.8897,4.8897,4.8897,4.8897,800.0],["2019-06-11",4.9123,4.9142,4.8484,4.8897,6400.0],["2019-06-12",4.8897,4.8897,4.4948,4.5926,31000.0],["2019-06-13",4.5851,4.6979,4.5399,4.5888,4200.0],["2019-06-14",4.5399,4.6904,4.5399,4.6671,2000.0],["2019-06-17",4.7731,4.7731,4.7618,4.7618,2200.0],["2019-06-18",4.7242,4.8484,4.6001,4.8484,10800.0],["2019-06-19",4.7957,4.7957,4.7957,4.7957,1000.0],["2019-06-20",4.7769,4.886,4.649,4.8107,5400.0],["2019-06-21",4.8145,4.8672,4.6264,4.6264,27400.0],["2019-06-24",4.7731,4.995,4.7694,4.886,64400.0],["2019-06-25",5.0402,5.1605,4.965,5.0248,62000.0],["2019-06-26",5.0364,5.0364,4.8897,4.9273,7800.0],["2019-06-27",4.8897,5.0214,4.8897,4.965,11800.0],["2019-06-28",5.0778,5.0778,4.8916,4.9085,20800.0],["2019-07-01",4.8446,4.8897,4.8258,4.8897,3400.0],["2019-07-02",4.8258,4.9048,4.7806,4.8258,5400.0],["2019-07-03",4.9085,5.1154,4.8145,4.9311,12000.0],["2019-07-05",4.9537,4.9537,4.8183,4.8183,9400.0],["2019-07-08",4.8145,4.8288,4.664,4.7017,9400.0],["2019-07-09",4.7017,4.7017,4.6302,4.6716,5000.0],["2019-07-10",4.6979,4.7017,4.555,4.664,9200.0],["2019-07-11",4.6941,4.6941,4.6941,4.6941,600.0],["2019-07-12",4.7017,4.7017,4.3744,4.4384,19000.0],["2019-07-15",4.5888,4.5888,4.5324,4.5324,1400.0],["2019-07-16",4.5309,4.6039,4.5309,4.6039,3800.0],["2019-07-17",4.6264,4.6415,4.6076,4.6377,3000.0],["2019-07-18",4.6001,4.6039,4.5136,4.6039,1000.0],["2019-07-19",4.5535,4.5535,4.5441,4.5441,600.0],["2019-07-22",4.5512,4.5512,4.5512,4.5512,1800.0],["2019-07-23",4.5666,4.5824,4.5422,4.5569,2400.0],["2019-07-24",4.5474,4.5474,4.5474,4.5474,200.0],["2019-07-25",4.5324,4.5474,4.4722,4.5362,6200.0],["2019-07-26",4.5362,4.5888,4.4986,4.5512,13000.0],["2019-07-29",4.6227,4.6227,4.5377,4.5399,4400.0],["2019-07-30",4.6152,4.7017,4.6152,4.664,6400.0],["2019-07-31",4.6941,5.0703,4.6712,4.7694,77200.0],["2019-08-01",4.8032,5.2471,4.7957,5.0176,34800.0],["2019-08-02",5.1342,5.2471,5.059,5.1267,8200.0],["2019-08-05",5.1831,5.2057,5.0774,5.0774,13600.0],["2019-08-06",5.1906,5.2282,5.0722,5.074,10400.0],["2019-08-07",5.2282,5.4539,5.1718,5.3336,51800.0],["2019-08-08",5.4201,5.6984,5.232,5.2771,40600.0],["2019-08-09",5.3223,5.39,5.2696,5.2696,5400.0],["2019-08-12",5.2809,5.2809,5.1417,5.2019,2400.0],["2019-08-13",5.4426,5.4426,5.4426,5.4426,600.0],["2019-08-14",5.3411,5.3411,5.2245,5.2602,4600.0],["2019-08-15",5.1869,5.2734,5.1869,5.2704,10400.0],["2019-08-16",5.2696,5.4013,5.2583,5.2659,9000.0],["2019-08-19",5.3712,5.4314,5.2847,5.3072,12600.0],["2019-08-20",5.3975,5.6044,5.2997,5.4163,42000.0],["2019-08-21",5.6006,5.6006,5.3223,5.3787,24800.0],["2019-08-22",5.4915,5.4915,5.2734,5.3336,69400.0],["2019-08-23",5.3373,5.4502,5.3373,5.3373,14600.0],["2019-08-26",5.4426,5.4426,5.3148,5.3825,4400.0],["2019-08-27",5.3637,5.3637,5.2775,5.2805,6800.0],["2019-08-28",5.3148,5.3749,5.3072,5.3749,2200.0],["2019-08-29",5.5134,5.5134,5.326,5.4163,16800.0],["2019-08-30",5.3825,5.3825,5.3185,5.3336,3400.0],["2019-09-03",5.1906,5.4539,5.1906,5.3298,2400.0],["2019-09-04",5.3035,5.326,5.2659,5.326,4400.0],["2019-09-05",5.3373,5.3599,5.2471,5.2471,6400.0],["2019-09-06",5.2019,5.2583,5.2019,5.2583,1000.0],["2019-09-09",5.4163,5.4295,5.2433,5.2471,8400.0],["2019-09-10",5.3411,5.3411,5.2282,5.2282,2000.0],["2019-09-11",5.3373,5.3373,5.2847,5.2847,4400.0],["2019-09-12",5.4539,5.4539,5.1794,5.1794,64200.0],["2019-09-13",5.0778,5.0778,4.6076,4.7167,60400.0],["2019-09-16",4.8239,5.0816,4.6076,4.6076,9800.0],["2019-09-17",4.6189,4.6302,4.57,4.57,4000.0],["2019-09-18",4.57,4.57,4.2571,4.3255,14400.0],["2019-09-19",4.4008,4.4459,4.2672,4.2872,12000.0],["2019-09-20",4.4008,4.5286,4.16,4.5286,17400.0],["2019-09-23",4.426,4.649,4.426,4.57,19800.0],["2019-09-24",4.5249,4.5851,4.3443,4.5136,9400.0],["2019-09-25",4.4741,4.4828,4.4572,4.4572,4400.0],["2019-09-26",4.5486,4.5486,4.4632,4.5437,5200.0],["2019-09-27",4.4873,4.6076,4.4767,4.5136,13800.0],["2019-09-30",4.5474,4.57,4.476,4.5324,5600.0],["2019-10-01",4.7167,4.7167,4.4948,4.6904,14000.0],["2019-10-02",4.5775,4.807,4.5324,4.6415,16400.0],["2019-10-03",4.8484,4.8484,4.57,4.57,3000.0],["2019-10-04",4.5625,5.138,4.5625,4.8484,33800.0],["2019-10-07",5.0026,5.0628,4.7193,4.8973,38400.0],["2019-10-08",4.9123,4.9236,4.7694,4.9236,3000.0],["2019-10-09",5.0439,5.0477,4.8145,4.9838,26400.0],["2019-10-10",5.0101,5.1681,4.8973,4.9875,34200.0],["2019-10-11",4.9687,5.0026,4.8371,4.8521,9000.0],["2019-10-14",4.8107,4.8935,4.6712,4.7129,9000.0],["2019-10-15",4.5926,4.8822,4.5926,4.6829,8400.0],["2019-10-16",4.5531,4.6377,4.2541,4.2541,33800.0],["2019-10-17",4.2729,4.3996,4.1958,4.2541,17400.0],["2019-10-18",4.4008,4.4045,4.0867,4.2202,11000.0],["2019-10-21",4.1495,4.2202,4.1495,4.1939,41600.0],["2019-10-22",4.1375,4.2191,4.0622,4.0622,27400.0],["2019-10-23",4.0622,4.0622,4.0622,4.0622,3200.0],["2019-10-24",4.0585,4.0585,3.987,3.9983,4200.0],["2019-10-25",4.0096,4.1375,4.0096,4.1375,6600.0],["2019-10-28",4.1299,4.1299,4.0321,4.0321,600.0],["2019-10-29",4.1645,4.1645,3.9005,4.0133,9000.0],["2019-10-30",4.0886,4.1375,4.0171,4.0773,5200.0],["2019-10-31",4.0998,4.1676,4.0622,4.1676,8000.0],["2019-11-01",4.1149,4.1676,4.0171,4.1676,4400.0],["2019-11-04",4.1676,4.1676,4.0698,4.1299,2600.0],["2019-11-05",4.0961,4.1149,3.9757,4.0468,17800.0],["2019-11-06",4.0021,4.0021,3.7049,3.7651,29400.0],["2019-11-07",4.1901,4.1901,3.9118,3.9268,17400.0],["2019-11-08",4.3067,4.3067,3.9043,3.9043,3800.0],["2019-11-11",4.0848,4.0848,3.8565,3.9945,12200.0],["2019-11-12",3.9407,4.0133,3.9107,3.9118,6600.0],["2019-11-13",4.098,4.098,3.8083,3.8967,9600.0],["2019-11-14",3.908,3.9964,3.8384,3.8855,22800.0],["2019-11-15",3.9569,3.9569,3.8065,3.8384,17200.0],["2019-11-18",3.9757,3.9757,3.8121,3.8121,1400.0],["2019-11-19",3.8253,3.9043,3.7839,3.8215,3800.0],["2019-11-20",3.8253,3.908,3.7952,3.8478,19400.0],["2019-11-21",3.8554,3.8742,3.7914,3.7914,46800.0],["2019-11-22",3.8478,3.9043,3.8177,3.8546,3000.0],["2019-11-25",3.8366,3.8441,3.7237,3.7425,31000.0],["2019-11-26",3.7331,3.735,3.5808,3.6259,17400.0],["2019-11-27",3.641,3.6974,3.4905,3.5356,30800.0],["2019-11-29",3.5319,3.5582,3.4905,3.5582,7800.0],["2019-12-02",3.5733,3.5827,3.3803,3.4604,14400.0],["2019-12-03",3.562,3.562,3.4228,3.4228,51200.0],["2019-12-04",3.389,3.4454,3.3702,3.3702,18600.0],["2019-12-05",3.6109,3.6109,3.3589,3.5281,19800.0],["2019-12-06",3.4454,3.5168,3.4345,3.4416,4200.0],["2019-12-09",3.4525,3.4999,3.3213,3.4379,8600.0],["2019-12-10",3.4303,3.4303,3.3984,3.3984,6200.0],["2019-12-11",3.3513,3.4228,3.3513,3.4228,1400.0],["2019-12-12",3.4495,3.4529,3.3664,3.419,5200.0],["2019-12-13",3.404,3.4303,3.389,3.389,5600.0],["2019-12-16",3.4303,3.4303,3.2761,3.31,26800.0],["2019-12-17",3.31,3.31,3.0881,3.1595,60800.0],["2019-12-18",3.2009,3.2009,3.0655,3.0768,15000.0],["2019-12-19",3.1332,3.2648,2.9037,3.0203,62000.0],["2019-12-20",3.1219,3.1426,3.0245,3.0993,23800.0],["2019-12-23",3.2028,3.2818,3.0279,3.0843,32600.0],["2019-12-24",3.1746,3.1746,2.9489,3.0091,26200.0],["2019-12-26",3.0843,3.1031,3.0467,3.0881,13000.0],["2019-12-27",2.9903,3.0881,2.9564,3.0655,27400.0],["2019-12-30",3.0392,3.0918,2.9572,3.0843,21400.0],["2019-12-31",3.0632,3.1332,3.0632,3.1106,34800.0],["2020-01-02",3.152,3.152,3.0813,3.0813,5400.0],["2020-01-03",3.3213,3.3213,3.0704,3.0993,29200.0],["2020-01-06",3.1934,3.2874,3.0794,3.1219,87200.0],["2020-01-07",3.2874,3.3664,3.0956,3.0956,69400.0],["2020-01-08",3.1482,3.1934,3.1257,3.1482,9000.0],["2020-01-09",3.1719,3.2423,3.1595,3.167,21000.0],["2020-01-10",3.2122,3.3024,3.2122,3.2836,15600.0],["2020-01-13",3.3664,3.3664,3.2347,3.2347,13800.0],["2020-01-14",3.1971,3.3457,3.1971,3.2423,9200.0],["2020-01-15",3.2535,3.2535,3.2084,3.231,10000.0],["2020-01-16",3.2122,3.263,3.2047,3.263,19600.0],["2020-01-17",3.2836,3.3513,3.2009,3.2272,9600.0],["2020-01-21",3.31,3.31,3.0956,3.1369,8600.0],["2020-01-22",3.1144,3.1178,3.0956,3.1144,13800.0],["2020-01-23",3.1667,3.1667,3.1407,3.1482,4800.0],["2020-01-24",3.1501,3.1501,3.0843,3.0918,10400.0],["2020-01-27",3.1031,3.2024,3.0768,3.0768,7800.0],["2020-01-28",3.1189,3.1392,2.8097,2.9526,22600.0],["2020-01-29",3.0091,3.0392,2.9113,3.0392,10000.0],["2020-01-30",2.9978,3.0429,2.9226,2.9827,7000.0],["2020-01-31",2.9718,3.02,2.9338,2.994,8200.0],["2020-02-03",3.5733,3.5733,2.9526,3.0392,9000.0],["2020-02-04",3.0542,3.372,3.0542,3.0956,8800.0],["2020-02-05",3.1858,3.3062,3.1257,3.3062,3000.0],["2020-02-06",3.246,3.3401,3.1896,3.2953,4200.0],["2020-02-07",3.3664,3.3852,3.2347,3.325,29200.0],["2020-02-10",3.3927,3.3965,3.2724,3.2724,8200.0],["2020-02-11",3.2193,3.2528,3.2047,3.2498,3400.0],["2020-02-12",3.3607,3.3607,3.1971,3.3363,5400.0],["2020-02-13",3.3062,3.3062,3.2122,3.2724,10200.0],["2020-02-14",3.2893,3.3438,3.231,3.2799,5000.0],["2020-02-18",3.2912,3.4567,3.2912,3.4416,31600.0],["2020-02-19",3.4228,3.5229,3.231,3.3965,25800.0],["2020-02-20",3.325,3.3476,3.2923,3.3476,4000.0],["2020-02-21",3.3589,3.5086,3.3581,3.3615,9400.0],["2020-02-24",3.4529,3.5695,3.3814,3.4416,12600.0],["2020-02-25",3.4454,3.5195,3.3852,3.4491,39600.0],["2020-02-26",3.4348,3.4567,3.4115,3.4228,5800.0],["2020-02-27",3.419,3.5582,3.3137,3.5582,31800.0],["2020-02-28",3.5733,3.5733,3.231,3.4642,46400.0],["2020-03-02",3.5168,3.5168,3.3931,3.3931,3600.0],["2020-03-03",3.4115,3.4567,3.3551,3.3777,22000.0],["2020-03-04",3.3814,3.3826,3.3024,3.3702,7400.0],["2020-03-05",3.2874,3.3852,3.2874,3.3213,4400.0],["2020-03-06",3.2874,3.4153,3.2874,3.3852,10600.0],["2020-03-09",3.2159,3.6786,3.2159,3.4905,55200.0],["2020-03-10",3.577,3.577,3.3965,3.4078,20200.0],["2020-03-11",3.404,3.5394,3.404,3.4661,10600.0],["2020-03-12",3.3852,3.3852,3.0542,3.2573,30000.0],["2020-03-13",3.3284,3.3965,2.9132,3.3401,45200.0],["2020-03-16",3.246,3.4868,3.1783,3.4868,36000.0],["2020-03-17",3.4604,3.4604,3.2347,3.31,34600.0],["2020-03-18",3.4266,3.5845,3.2347,3.3024,20800.0],["2020-03-19",3.4585,3.6635,3.2385,3.3908,29600.0],["2020-03-20",3.4228,3.4555,2.9226,3.0316,209600.0],["2020-03-23",3.2272,3.5545,3.0655,3.5545,123400.0],["2020-03-24",3.6485,4.3594,3.6297,3.7237,110000.0],["2020-03-25",3.6485,3.9344,3.4469,3.7237,113200.0],["2020-03-26",3.7613,4.8484,3.7613,4.5136,90800.0],["2020-03-27",4.2729,4.7731,4.2729,4.6076,59800.0],["2020-03-30",4.6716,4.7167,4.412,4.4985,36600.0],["2020-03-31",4.5625,4.7919,4.2766,4.6189,38200.0],["2020-04-01",4.5963,4.9168,4.5268,4.5625,38600.0],["2020-04-02",4.7167,4.8822,4.3481,4.57,82800.0],["2020-04-03",4.6452,4.965,4.6264,4.8258,82800.0],["2020-04-06",4.8935,5.3591,4.8935,5.0966,88800.0],["2020-04-07",5.2997,5.4953,4.8935,5.0139,43000.0],["2020-04-08",5.0139,5.232,5.0026,5.0251,53600.0],["2020-04-09",5.2621,5.2621,4.7167,4.9988,59800.0],["2020-04-13",4.7995,5.2771,4.7995,5.0439,60400.0],["2020-04-14",5.0214,5.311,4.7694,4.9273,79800.0],["2020-04-15",4.8484,5.1869,4.8484,5.1079,58800.0],["2020-04-16",5.2771,5.2771,4.9048,5.153,223600.0],["2020-04-17",5.2771,5.3749,5.0101,5.0101,54000.0],["2020-04-20",4.8371,5.2057,4.7092,5.1643,24000.0],["2020-04-21",4.995,5.1681,4.995,5.1493,7600.0],["2020-04-22",5.0139,5.2264,5.0139,5.153,24800.0],["2020-04-23",5.2508,5.3411,5.1004,5.2433,32400.0],["2020-04-24",5.2922,5.3411,5.232,5.3223,32400.0],["2020-04-27",5.3223,5.3975,5.1944,5.2997,41000.0],["2020-04-28",5.4445,5.642,5.3223,5.4577,62800.0],["2020-04-29",5.6382,5.9993,5.4393,5.5461,68600.0],["2020-04-30",5.4727,5.7172,5.4182,5.563,43400.0],["2020-05-01",5.5254,6.2701,5.3825,5.6232,41000.0],["2020-05-04",5.642,5.9109,5.3486,5.3862,145400.0],["2020-05-05",5.3937,5.6044,4.9875,5.1718,135000.0],["2020-05-06",5.2094,5.4897,5.1004,5.2884,39400.0],["2020-05-07",5.6119,5.6984,5.2245,5.2847,57200.0],["2020-05-08",6.4018,6.603,5.7436,5.7436,212200.0],["2020-05-11",5.973,6.1385,5.8639,6.0181,106400.0],["2020-05-12",6.2062,6.2431,5.9805,6.0219,74800.0],["2020-05-13",5.9805,6.2513,5.9805,6.0369,52600.0],["2020-05-14",6.319,6.319,5.9504,6.0858,39000.0],["2020-05-15",6.0031,6.2777,6.0031,6.1686,27000.0],["2020-05-18",6.2175,6.225,5.8376,6.0557,37400.0],["2020-05-19",6.1065,6.146,6.0219,6.0407,30000.0],["2020-05-20",6.1874,6.2024,6.0952,6.2024,14800.0],["2020-05-21",6.2212,6.319,6.0971,6.1535,34600.0],["2020-05-22",6.21,6.4119,6.1761,6.398,26600.0],["2020-05-26",6.4845,6.5033,6.2385,6.3228,48000.0],["2020-05-27",6.3867,6.6538,6.193,6.4168,66400.0],["2020-05-28",6.5259,6.5259,6.3491,6.3491,36600.0],["2020-05-29",6.3943,6.562,6.2777,6.3717,53800.0],["2020-06-01",6.3755,6.6011,6.2299,6.3679,52800.0],["2020-06-02",6.4131,6.4921,6.21,6.3792,57000.0],["2020-06-03",6.5372,6.5447,6.2777,6.383,31200.0],["2020-06-04",6.383,6.462,6.3228,6.4432,33000.0],["2020-06-05",6.4432,6.5767,6.4168,6.4695,37800.0],["2020-06-08",6.477,6.6933,6.398,6.4544,84200.0],["2020-06-09",6.6143,6.7215,6.477,6.5297,60000.0],["2020-06-10",6.4808,6.6933,6.462,6.6124,58800.0],["2020-06-11",6.4657,6.5221,6.2871,6.4018,34600.0],["2020-06-12",6.4432,6.5259,6.3943,6.4356,42600.0],["2020-06-15",6.4131,6.6952,6.4093,6.4958,128400.0],["2020-06-16",6.5861,6.8456,6.4695,6.5635,82600.0],["2020-06-17",6.6801,6.714,6.5861,6.6801,88200.0],["2020-06-18",6.8005,6.8641,6.6312,6.6952,95400.0],["2020-06-19",6.8644,6.9171,6.5748,6.8193,81800.0],["2020-06-22",6.8494,7.1428,6.6952,7.0939,73000.0],["2020-06-23",7.1653,7.3741,7.0769,7.2631,111000.0],["2020-06-24",7.2594,7.3045,6.9773,7.2481,80200.0],["2020-06-25",7.2895,7.5039,7.0036,7.3572,136200.0],["2020-06-26",7.376,7.376,6.6914,6.7817,1054800.0],["2020-06-29",6.808,7.1352,6.7403,6.981,111400.0],["2020-06-30",7.0995,7.1879,6.969,7.1653,45400.0],["2020-07-01",7.1578,7.2067,7.0059,7.1428,47800.0],["2020-07-02",7.2255,7.3609,7.0265,7.1653,59400.0],["2020-07-06",7.2706,7.6016,7.2706,7.5828,49600.0],["2020-07-07",7.4888,7.643,7.2932,7.3346,73400.0],["2020-07-08",7.3835,7.5264,7.3007,7.4926,33800.0],["2020-07-09",7.5151,7.6731,7.1691,7.2105,47600.0],["2020-07-10",7.1465,7.5527,7.1465,7.4813,53400.0],["2020-07-13",7.3985,8.0756,7.3985,7.6242,75200.0],["2020-07-14",7.81,8.3502,7.6731,8.1809,118600.0],["2020-07-15",8.2411,8.2411,7.9214,8.0718,58000.0],["2020-07-16",8.1057,8.1057,7.8405,7.8875,36400.0],["2020-07-17",7.8461,8.2373,7.8461,8.1771,47600.0],["2020-07-20",8.0417,8.8203,8.0417,8.8053,106400.0],["2020-07-21",8.8053,9.0798,8.7827,9.031,133400.0],["2020-07-22",9.0121,9.125,8.7451,8.9219,64200.0],["2020-07-23",8.9933,9.2453,8.8203,8.8692,50800.0],["2020-07-24",8.7037,8.8053,8.542,8.6924,57600.0],["2020-07-27",8.8053,9.4221,8.7902,9.3206,91400.0],["2020-07-28",9.298,9.3055,9.1062,9.1927,42600.0],["2020-07-29",9.4447,9.4447,9.1175,9.1626,28000.0],["2020-07-30",9.0272,9.3206,9.0042,9.14,32600.0],["2020-07-31",9.2491,9.2491,8.9557,9.061,25400.0],["2020-08-03",9.1062,9.1645,8.7978,9.1024,29400.0],["2020-08-04",9.1212,9.125,8.8993,9.0836,42000.0],["2020-08-05",9.0987,9.2228,9.0987,9.1889,77000.0],["2020-08-06",9.2145,10.1165,9.14,9.723,121600.0],["2020-08-07",9.9261,9.9675,9.3544,9.5425,87800.0],["2020-08-10",9.4861,9.5011,9.2867,9.3281,53200.0],["2020-08-11",9.3657,9.3657,8.645,8.7526,98200.0],["2020-08-12",8.7752,8.9595,8.557,8.9068,83600.0],["2020-08-13",8.9256,9.0159,8.7451,8.8617,33000.0],["2020-08-14",8.9106,9.1551,8.8053,9.0422,61000.0],["2020-08-17",9.046,9.2931,8.2862,8.4066,82400.0],["2020-08-18",8.463,8.5382,7.9383,8.4329,72000.0],["2020-08-19",8.3614,8.4513,8.2787,8.4479,55200.0],["2020-08-20",8.3088,8.3915,8.0492,8.3351,52400.0],["2020-08-21",8.3088,8.5871,8.2448,8.5457,56200.0],["2020-08-24",8.7564,8.8542,8.621,8.7413,39600.0],["2020-08-25",8.7865,8.9708,8.5138,8.9708,53400.0],["2020-08-26",8.967,9.0272,8.7601,8.8655,28400.0],["2020-08-27",8.8064,8.9501,8.8015,8.888,24400.0],["2020-08-28",8.955,9.0874,8.9332,9.0874,18800.0],["2020-08-31",9.0949,9.1062,8.9106,8.9971,26200.0],["2020-09-01",9.0648,9.1588,9.0498,9.1024,27000.0],["2020-09-02",9.0648,9.3093,8.715,9.2679,38400.0],["2020-09-03",9.1739,9.1739,8.7188,9.0159,37400.0],["2020-09-04",9.0385,9.2717,8.8982,9.2529,48800.0],["2020-09-08",9.1175,9.5237,9.0272,9.5237,67800.0],["2020-09-09",9.6704,9.723,9.5011,9.6516,45400.0],["2020-09-10",9.8359,9.8359,9.6741,9.802,137800.0],["2020-09-11",11.2878,12.4688,11.0959,12.4688,783600.0],["2020-09-14",12.7885,13.1376,12.356,12.7208,252400.0],["2020-09-15",12.7095,12.8205,11.8482,12.1491,158400.0],["2020-09-16",12.1002,13.0353,12.1002,12.4613,132200.0],["2020-09-17",12.7171,12.781,11.3028,12.5027,241600.0],["2020-09-18",12.8847,13.452,12.5771,13.452,208400.0],["2020-09-21",13.4205,13.5859,12.9675,13.2944,136800.0],["2020-09-22",13.3062,13.3102,11.8882,12.1088,182200.0],["2020-09-23",12.1954,13.0581,11.963,11.963,114800.0],["2020-09-24",11.9118,12.6011,11.9118,12.3687,100600.0],["2020-09-25",12.2899,12.8001,12.2703,12.613,63000.0],["2020-09-28",13.1447,13.7671,13.0372,13.5938,272800.0],["2020-09-29",13.8065,13.8065,13.0069,13.1959,356200.0],["2020-09-30",13.255,13.8419,13.129,13.2826,294000.0],["2020-10-01",13.5898,13.5898,12.8335,13.1565,140400.0],["2020-10-02",13.0187,13.5642,12.9462,13.4638,82200.0],["2020-10-05",13.4835,14.0519,13.452,13.8459,255200.0],["2020-10-06",13.9404,14.0389,13.6174,13.7159,106400.0],["2020-10-07",13.7907,14.1413,13.0451,14.0822,185600.0],["2020-10-08",14.2201,14.2201,13.8601,14.2004,114200.0],["2020-10-09",14.2792,14.7519,14.1846,14.5746,126600.0],["2020-10-12",14.5746,14.7519,14.0271,14.5746,136200.0],["2020-10-13",14.5746,14.7716,14.0566,14.7164,60600.0],["2020-10-14",14.6455,14.7913,14.5864,14.6495,83400.0],["2020-10-15",14.4643,14.811,14.0724,14.7322,98200.0],["2020-10-16",14.7716,14.809,14.1807,14.2634,137400.0],["2020-10-19",14.3462,14.7676,14.2201,14.2595,121400.0],["2020-10-20",14.4289,14.6105,13.1762,13.3693,184200.0],["2020-10-21",13.3496,13.7868,12.8871,13.2038,118000.0],["2020-10-22",13.0581,13.2787,12.8966,12.9872,51200.0],["2020-10-23",13.0856,13.2944,12.9517,13.2708,51600.0],["2020-10-26",13.0187,13.0502,11.9685,12.3412,103200.0],["2020-10-27",12.3018,12.8375,12.3018,12.5933,38800.0],["2020-10-28",12.3175,12.5578,12.0497,12.3096,73800.0],["2020-10-29",12.1915,12.518,12.0375,12.3687,82000.0],["2020-10-30",12.4042,12.5263,12.0772,12.2427,63000.0],["2020-11-02",12.4357,12.4357,11.6518,11.8094,110600.0],["2020-11-03",11.3209,12.2663,11.3209,12.0575,116000.0],["2020-11-04",11.8173,12.0497,11.4509,11.7424,105400.0],["2020-11-05",11.7936,12.1639,11.6617,11.8212,92800.0],["2020-11-06",11.8566,11.8724,11.2776,11.384,76600.0],["2020-11-09",11.4824,11.833,10.3519,10.5646,139000.0],["2020-11-10",10.8995,11.7857,10.6828,11.6282,157400.0],["2020-11-11",13.5111,13.5898,11.8173,12.4633,291400.0],["2020-11-12",12.3687,12.6563,11.4233,11.8212,134400.0],["2020-11-13",12.0575,12.598,11.9788,12.0654,150800.0],["2020-11-16",12.2427,12.4948,12.1403,12.2466,190400.0],["2020-11-17",12.3293,12.6169,12.2939,12.353,171600.0],["2020-11-18",12.353,12.4081,12.219,12.2466,105000.0],["2020-11-19",12.7154,12.7154,12.0103,12.1915,164600.0],["2020-11-20",12.2411,12.7255,12.2411,12.6386,116600.0],["2020-11-23",12.7379,12.7379,12.3446,12.4192,69400.0],["2020-11-24",12.3612,12.3612,11.6326,12.2701,129000.0],["2020-11-25",12.2204,12.564,12.2204,12.5102,67400.0],["2020-11-27",12.5102,12.6783,12.5102,12.6096,36000.0],["2020-11-30",12.2581,12.9863,12.2581,12.6634,141200.0],["2020-12-01",12.8414,13.1353,11.941,12.266,217000.0],["2020-12-02",12.2784,12.5599,12.0383,12.1666,71400.0],["2020-12-03",12.1542,12.237,11.5954,11.7858,62600.0],["2020-12-04",11.881,11.9969,11.5954,11.8106,133200.0],["2020-12-07",11.9886,12.622,11.9886,12.4606,182800.0],["2020-12-08",12.473,12.5226,12.117,12.4026,101600.0],["2020-12-09",12.3281,12.6179,12.2701,12.4109,75600.0],["2020-12-10",12.4274,12.6593,12.2536,12.593,83600.0],["2020-12-11",12.5516,12.6427,12.1625,12.5226,78600.0],["2020-12-14",12.5558,12.8207,12.2287,12.266,108400.0],["2020-12-15",12.3985,12.68,12.0507,12.6054,114000.0],["2020-12-16",12.6344,13.1933,12.4461,12.8869,94800.0],["2020-12-17",13.0401,13.2264,12.853,13.0939,83600.0],["2020-12-18",13.0898,13.1519,12.5516,12.7586,148200.0],["2020-12-21",12.8,13.1353,12.7007,13.0608,123600.0],["2020-12-22",13.0484,13.6901,11.7444,11.8355,906200.0],["2020-12-23",12.0093,12.1749,11.2104,11.6326,169400.0],["2020-12-24",11.6243,11.7692,11.4587,11.5705,39600.0],["2020-12-28",11.6823,11.6823,10.5935,10.7467,220400.0],["2020-12-29",10.7633,10.8129,10.3824,10.3824,168200.0],["2020-12-30",10.5687,10.8709,10.4238,10.5853,160400.0],["2020-12-31",10.5811,10.9007,10.49,10.6184,238200.0],["2021-01-04",10.7012,11.111,10.7012,11.0406,174200.0],["2021-01-05",11.1772,11.2311,11.0096,11.1441,158000.0],["2021-01-06",11.14,12.0217,11.14,11.4919,175800.0],["2021-01-07",11.6752,11.9265,11.2836,11.8189,142000.0],["2021-01-08",11.8562,11.9638,11.2807,11.6906,174800.0],["2021-01-11",11.6988,11.8582,11.2145,11.4173,144200.0],["2021-01-12",11.7568,11.7568,11.4877,11.7195,45600.0],["2021-01-13",11.6616,11.8396,11.5043,11.6947,122800.0],["2021-01-14",11.7154,12.1666,11.7154,11.9638,117600.0],["2021-01-15",11.8934,11.8934,11.5208,11.8065,111000.0],["2021-01-19",11.9555,11.9555,11.4256,11.6409,83600.0],["2021-01-20",11.7816,11.8355,11.496,11.6906,74400.0],["2021-01-21",12.0569,12.0569,11.3884,11.6243,87600.0],["2021-01-22",11.5829,11.8851,11.3346,11.8437,56400.0],["2021-01-25",11.8769,11.9104,11.4505,11.5457,88400.0],["2021-01-26",11.7982,11.8562,11.4298,11.852,98200.0],["2021-01-27",11.6864,11.7527,11.1855,11.3346,155000.0],["2021-01-28",11.5208,11.9977,11.4091,11.5829,120200.0],["2021-01-29",12.0549,12.0549,11.6069,11.8313,85600.0],["2021-02-01",12.6261,14.8715,12.6261,13.8308,614000.0],["2021-02-02",14.4393,14.4393,12.7462,12.7917,196200.0],["2021-02-03",12.7959,13.6197,12.7959,13.5824,105800.0],["2021-02-04",13.5824,14.1082,13.5824,14.1082,123800.0],["2021-02-05",14.3607,14.429,13.5203,13.8681,142000.0],["2021-02-08",14.4766,14.903,14.2945,14.8699,190400.0],["2021-02-09",14.7333,15.5446,14.0916,15.2963,290600.0],["2021-02-10",13.9757,14.2158,12.2287,12.6261,755800.0],["2021-02-11",13.1436,13.1436,12.4813,12.562,225200.0],["2021-02-12",12.5309,12.7363,12.2494,12.5226,152000.0],["2021-02-16",12.7338,13.0774,12.4523,12.4564,181000.0],["2021-02-17",12.4895,12.6386,12.266,12.3032,122000.0],["2021-02-18",12.3157,12.3964,11.9348,11.9472,171000.0],["2021-02-19",12.0135,12.307,11.8603,11.9721,143200.0],["2021-02-22",12.059,12.3612,11.8769,12.0093,148200.0],["2021-02-23",12.0093,12.0093,11.3221,11.5788,232800.0],["2021-02-24",11.4091,11.5457,10.9992,11.4422,343200.0],["2021-02-25",11.3759,11.5043,10.8626,11.2683,211600.0],["2021-02-26",12.5433,12.5433,11.7651,11.7734,442800.0],["2021-03-01",11.8023,12.3985,11.7982,12.3364,254200.0],["2021-03-02",12.3985,12.4688,11.91,11.9514,245800.0],["2021-03-03",12.001,12.088,11.2311,11.8603,650000.0],["2021-03-04",12.0673,12.7876,11.5457,11.7361,2739600.0],["2021-03-05",11.8727,12.1584,11.5664,11.7195,1377800.0],["2021-03-08",11.7195,13.2988,11.645,12.949,646000.0],["2021-03-09",13.1643,13.1684,12.6344,12.8828,227000.0],["2021-03-10",13.0277,13.9778,13.0029,13.926,363400.0],["2021-03-11",14.075,15.5239,13.897,15.2217,426000.0],["2021-03-12",15.2135,15.5198,14.5139,15.1845,199800.0],["2021-03-15",15.5115,15.5115,14.2448,14.9113,310800.0],["2021-03-16",14.903,14.9858,14.6049,14.8906,126600.0],["2021-03-17",14.5925,15.317,14.5511,15.2756,139600.0],["2021-03-18",16.0538,16.5382,15.7309,15.8427,333000.0],["2021-03-19",16.2318,16.5961,16.149,16.4512,529200.0],["2021-03-22",16.5092,16.5382,16.1739,16.414,195200.0],["2021-03-23",16.385,16.385,15.1638,15.3045,325800.0],["2021-03-24",15.466,15.7102,14.2199,14.3565,232400.0],["2021-03-25",14.3027,15.2507,13.9881,15.0272,150000.0],["2021-03-26",15.1514,15.4287,14.6091,15.2921,120600.0],["2021-03-29",15.2797,15.4991,14.7995,14.9485,114000.0],["2021-03-30",14.9444,15.081,14.7581,14.8699,109400.0],["2021-03-31",14.8657,15.1795,14.7912,14.903,288200.0],["2021-04-01",14.8326,15.0727,14.3483,14.6463,161400.0],["2021-04-05",14.696,14.8707,14.453,14.5346,99000.0],["2021-04-06",14.5346,14.6256,14.34,14.6132,179400.0],["2021-04-07",14.6919,15.5571,14.4559,15.3252,232800.0],["2021-04-08",15.5032,16.1449,15.4205,16.0621,135600.0],["2021-04-09",16.1449,16.1449,15.7392,16.0207,81800.0],["2021-04-12",16.058,16.0994,15.7806,15.7847,67600.0],["2021-04-13",15.8303,16.0828,15.437,15.6854,92400.0],["2021-04-14",15.5985,15.9089,15.5488,15.7847,55200.0],["2021-04-15",15.8303,15.911,15.5364,15.6357,95200.0],["2021-04-16",15.6771,15.6771,15.2135,15.4329,123200.0],["2021-04-19",15.4246,15.4743,14.8161,14.8989,101400.0],["2021-04-20",14.8243,14.9527,14.1454,14.6256,125000.0],["2021-04-21",14.638,15.1162,14.5056,14.9382,95800.0],["2021-04-22",14.9941,15.4039,14.8202,15.2756,114200.0],["2021-04-23",15.5095,15.5095,15.23,15.3418,57600.0],["2021-04-26",15.5074,15.721,15.3418,15.6109,47600.0],["2021-04-27",15.3418,15.7661,15.3418,15.5612,124400.0],["2021-04-28",15.5239,15.615,15.2176,15.5778,84400.0],["2021-04-29",15.7309,15.7996,15.3915,15.615,54600.0],["2021-04-30",15.495,15.5571,15.23,15.4287,60800.0],["2021-05-03",15.5239,16.4057,15.4577,16.0248,182400.0],["2021-05-04",16.1987,16.3001,15.4826,15.8675,113000.0],["2021-05-05",16.2484,16.5465,15.9524,16.5382,108000.0],["2021-05-06",16.6003,16.7029,15.6502,15.7351,129400.0],["2021-05-07",15.7765,16.4893,15.7765,16.3229,69000.0],["2021-05-10",15.7723,17.5234,15.7723,16.6003,169200.0],["2021-05-11",16.2401,17.3496,16.2178,16.4885,271200.0],["2021-05-12",16.4554,17.0184,16.029,16.2567,181000.0],["2021-05-13",18.6701,19.0427,17.0888,18.8026,803800.0],["2021-05-14",19.2538,20.5164,19.2331,19.9203,753400.0],["2021-05-17",20.4999,23.0789,20.4751,22.5035,896400.0],["2021-05-18",22.934,23.6047,22.0564,22.222,599000.0],["2021-05-19",21.8577,22.2841,20.6365,21.4603,738600.0],["2021-05-20",21.8246,23.5136,21.3825,23.3273,672000.0],["2021-05-21",23.6419,23.8564,22.5615,22.8223,390000.0],["2021-05-24",22.8223,22.8616,21.9107,22.1682,359400.0],["2021-05-25",22.0481,22.6608,21.8619,21.9198,213600.0],["2021-05-26",22.1268,22.2675,21.5597,21.9653,196800.0],["2021-05-27",22.2261,22.3508,21.1457,21.3816,284400.0],["2021-05-28",21.4851,22.128,21.3982,22.073,222000.0],["2021-06-01",22.5076,23.1481,21.7211,22.5573,387800.0],["2021-06-02",22.7685,22.9465,21.6714,21.8908,326200.0],["2021-06-03",21.8991,21.8991,20.8973,20.9884,237800.0],["2021-06-04",21.1581,21.1581,20.6365,21.0174,221600.0],["2021-06-07",21.1995,21.5762,20.8476,21.303,209400.0],["2021-06-08",21.303,21.3568,20.8932,20.947,147000.0],["2021-06-09",20.8766,21.1995,20.3757,20.7566,269800.0],["2021-06-10",20.769,20.9801,20.326,20.3426,300600.0],["2021-06-11",20.4916,20.6717,19.6305,19.7879,272000.0],["2021-06-14",19.9038,20.2846,19.7063,19.9534,279800.0],["2021-06-15",19.8831,20.4461,19.6637,20.3757,167400.0],["2021-06-16",19.9659,21.0174,19.7672,20.9056,427000.0],["2021-06-17",20.8104,21.1958,19.9327,20.0073,287800.0],["2021-06-18",20.3612,20.3674,19.5453,20.0818,577800.0],["2021-06-21",20.0776,21.1126,19.7883,21.1084,230200.0],["2021-06-22",21.0174,21.0174,20.6324,20.9263,139200.0],["2021-06-23",21.0505,21.2575,20.1356,20.2846,179200.0],["2021-06-24",20.5206,20.5686,19.8624,20.4212,268800.0],["2021-06-25",20.533,20.7276,19.9038,20.1687,1152800.0],["2021-06-28",20.3467,20.5082,19.1152,19.6181,180600.0],["2021-06-29",20.001,20.001,18.8357,18.9847,202200.0],["2021-06-30",18.8688,19.3863,18.5956,19.2497,181800.0],["2021-07-01",19.2621,19.5146,19.0013,19.3739,104200.0],["2021-07-02",19.3739,19.7609,18.8647,19.0344,88800.0],["2021-07-06",19.0386,19.4956,18.8606,19.3739,150800.0],["2021-07-07",19.378,19.5457,18.9516,19.2042,167200.0],["2021-07-08",18.9972,19.0593,18.4217,18.5915,159200.0],["2021-07-09",19.1089,19.1089,18.5865,18.9723,90200.0],["2021-07-12",18.9475,19.5064,18.7032,19.2249,145600.0],["2021-07-13",18.875,19.6016,18.6908,18.8192,138800.0],["2021-07-14",19.0427,19.2518,18.3886,18.3928,100800.0],["2021-07-15",18.637,18.7736,17.8049,18.4673,150600.0],["2021-07-16",18.8005,18.9434,18.1092,18.2893,110000.0],["2021-07-19",17.7428,18.2148,17.4696,18.1734,145600.0],["2021-07-20",18.1196,19.1379,18.0575,19.0303,131200.0],["2021-07-21",18.4217,19.7009,18.4217,19.5933,108400.0],["2021-07-22",19.5271,19.7589,19.2207,19.5395,82200.0],["2021-07-23",19.7879,19.8582,19.1537,19.5933,77000.0],["2021-07-26",19.5933,20.8476,19.5933,20.2929,178400.0],["2021-07-27",20.2432,20.5123,19.6181,20.1853,116600.0],["2021-07-28",20.3219,20.5289,19.8127,20.3426,78200.0],["2021-07-29",20.562,21.4851,20.4502,21.0919,98200.0],["2021-07-30",20.9925,21.6963,20.771,21.0877,167400.0],["2021-08-02",21.4686,21.6474,20.6862,20.8021,138600.0],["2021-08-03",20.9718,21.4437,20.5496,21.3403,70600.0],["2021-08-04",21.3403,21.5762,21.1337,21.2657,88200.0],["2021-08-05",21.3196,21.6507,20.9801,21.154,95800.0],["2021-08-06",21.2823,21.3941,20.7988,21.2119,91400.0],["2021-08-09",21.481,21.481,20.4506,20.533,270000.0],["2021-08-10",20.4502,20.8973,20.2888,20.7607,105800.0],["2021-08-11",20.947,20.947,20.5247,20.8725,136400.0],["2021-08-12",20.7814,21.0794,20.4419,20.7483,163400.0],["2021-08-13",20.8932,20.954,20.4792,20.7483,92000.0],["2021-08-16",20.5082,21.0629,20.1604,20.7648,111000.0],["2021-08-17",20.6282,20.6282,19.3851,20.2184,245000.0],["2021-08-18",20.1315,20.1935,19.5684,19.6016,124600.0],["2021-08-19",18.993,19.4277,18.6287,19.0054,133800.0],["2021-08-20",19.2331,19.6264,19.0133,19.5519,144000.0],["2021-08-23",19.7423,20.1563,19.4964,19.8665,82000.0],["2021-08-24",19.85,20.2142,19.6802,20.0901,72400.0],["2021-08-25",20.0445,20.2391,19.941,19.9783,48800.0],["2021-08-26",19.9369,19.9576,19.3946,19.5767,61200.0],["2021-08-27",19.5974,20.0176,19.5974,20.0155,75400.0],["2021-08-30",20.0362,20.5289,19.8996,20.1108,209200.0],["2021-08-31",20.0818,20.4875,19.999,20.0818,57200.0],["2021-09-01",20.1977,20.3467,19.8893,20.2681,77800.0],["2021-09-02",20.326,20.533,20.1025,20.4543,94800.0],["2021-09-03",20.3633,20.6555,20.1211,20.5164,151800.0],["2021-09-07",20.5827,20.8435,20.1273,20.4709,195200.0],["2021-09-08",20.6117,20.6738,19.9203,20.3757,285800.0],["2021-09-09",20.4626,22.1558,20.4254,21.5431,431600.0],["2021-09-10",24.0104,25.2523,22.7726,24.1304,1027800.0],["2021-09-13",24.0104,24.2194,22.814,24.147,570200.0],["2021-09-14",24.0104,24.9625,23.6341,23.7992,331800.0],["2021-09-15",24.2298,24.6479,23.9276,24.4864,229200.0],["2021-09-16",24.5899,25.3963,23.7082,25.2895,371800.0],["2021-09-17",24.7631,25.5622,23.8943,24.5663,540000.0],["2021-09-20",23.8943,24.609,23.3208,24.0441,317800.0],["2021-09-21",24.2281,24.6818,23.5001,24.5192,224600.0],["2021-09-22",24.823,25.281,24.4165,24.716,229200.0],["2021-09-23",24.823,25.5592,24.8145,25.2082,188200.0],["2021-09-24",24.8423,25.2296,24.1425,24.3694,175000.0],["2021-09-27",24.3993,25.0542,24.3433,24.716,103000.0],["2021-09-28",24.8145,24.8915,23.9713,24.5406,148000.0],["2021-09-29",24.7845,25.037,24.1554,24.8958,99200.0],["2021-09-30",25.037,26.1926,24.8102,25.6876,256600.0],["2021-10-01",25.893,26.9587,25.3452,26.9287,174600.0],["2021-10-04",27.0614,27.4551,26.235,26.5093,159200.0],["2021-10-05",26.7147,27.4765,26.5007,27.2882,159400.0],["2021-10-06",26.8731,28.0329,26.7147,27.5365,188200.0],["2021-10-07",27.8532,29.2377,27.6614,28.9745,290800.0],["2021-10-08",29.2013,29.9588,28.6835,29.5394,199600.0],["2021-10-11",29.4966,29.5309,28.3239,28.4866,149800.0],["2021-10-12",28.3924,28.3924,27.8437,27.8788,149000.0],["2021-10-13",27.988,29.1029,27.9302,28.9146,144800.0],["2021-10-14",29.3383,30.083,28.4695,29.1799,193000.0],["2021-10-15",29.6764,30.2413,28.7091,29.4453,244400.0],["2021-10-18",29.8133,30.4172,29.0507,29.3126,119000.0],["2021-10-19",29.5351,30.3312,28.4737,28.8247,136600.0],["2021-10-20",28.7733,29.1072,28.4866,28.9916,75400.0],["2021-10-21",28.7348,28.9188,27.8917,28.6578,93400.0],["2021-10-22",28.7262,29.1585,28.3179,29.0644,85200.0],["2021-10-25",30.2477,30.4895,29.1286,29.9203,166000.0],["2021-10-26",30.1985,31.3541,29.6421,30.3183,133400.0],["2021-10-27",30.083,30.7421,29.9717,30.6308,105400.0],["2021-10-28",30.5109,31.7221,30.5024,31.1401,182600.0],["2021-10-29",31.5124,32.3256,30.2713,32.0945,210400.0],["2021-11-01",32.8584,32.8584,31.842,31.9704,166200.0],["2021-11-02",31.8077,32.9547,31.4653,32.8948,156000.0],["2021-11-03",32.9034,34.1103,32.668,33.8107,152800.0],["2021-11-04",34.2387,34.6346,33.1901,33.2586,162800.0],["2021-11-05",32.6851,32.6851,28.8889,30.7977,458600.0],["2021-11-08",30.6607,30.7292,28.2726,28.7733,393600.0],["2021-11-09",28.7819,30.0616,28.7476,29.5009,170600.0],["2021-11-10",29.3725,30.2606,29.2313,29.9674,172000.0],["2021-11-11",30.374,31.3027,30.068,31.0545,171800.0],["2021-11-12",31.1572,32.4026,31.1572,32.1587,171600.0],["2021-11-15",32.056,32.4245,31.2428,31.8976,119200.0],["2021-11-16",31.812,32.0945,31.1572,31.4867,102200.0],["2021-11-17",31.4867,31.5124,30.3954,30.9132,79600.0],["2021-11-18",30.7078,30.7078,29.4281,29.839,193200.0],["2021-11-19",29.8732,29.9588,28.692,28.692,109200.0],["2021-11-22",28.722,30.1557,28.722,29.8005,225000.0],["2021-11-23",29.6122,30.0958,29.2612,29.8946,173800.0],["2021-11-24",29.7534,30.1728,29.2077,30.0402,116600.0],["2021-11-26",29.2184,30.5195,29.2184,30.267,100800.0],["2021-11-29",30.5238,31.1957,30.2328,30.6351,154800.0],["2021-11-30",30.1985,30.8063,28.9702,29.6379,549800.0],["2021-12-01",30.374,30.6308,28.3796,28.5294,168400.0],["2021-12-02",28.5251,28.5893,26.535,27.0871,390800.0],["2021-12-03",27.1598,27.3096,25.4663,26.2996,253800.0],["2021-12-06",26.2953,27.0357,25.9829,26.9373,113400.0],["2021-12-07",27.3824,28.2491,27.0486,27.2711,171800.0],["2021-12-08",27.3267,28.9146,27.3267,28.4823,199800.0],["2021-12-09",28.4652,28.6235,26.4408,26.5393,157600.0],["2021-12-10",26.6805,26.8731,25.9144,26.1113,149800.0],["2021-12-13",26.0941,26.2311,25.3079,25.6405,131000.0],["2021-12-14",25.3452,25.7774,24.8958,25.0242,165400.0],["2021-12-15",25.2039,25.5806,24.6518,25.5121,262000.0],["2021-12-16",25.9187,27.4594,25.0584,25.1397,130600.0],["2021-12-17",25.067,25.5506,24.6989,25.3623,143400.0],["2021-12-20",25.1526,25.1526,23.783,24.823,182600.0],["2021-12-21",25.2168,25.2617,24.7909,25.251,145000.0],["2021-12-22",24.6454,25.5335,24.6454,25.3794,212800.0],["2021-12-23",25.6426,26.4708,25.2061,26.3295,139800.0],["2021-12-27",26.321,26.8174,25.8202,26.2397,80600.0],["2021-12-28",26.1883,26.9116,25.5164,25.6341,87400.0],["2021-12-29",25.6918,25.8459,25.0798,25.1868,76600.0],["2021-12-30",25.0328,26.107,25.0328,25.9872,98000.0],["2021-12-31",25.9872,26.5949,25.3927,26.1498,112800.0],["2022-01-03",26.1498,26.6184,25.0456,25.3409,180400.0],["2022-01-04",25.5891,26.2551,24.7546,25.3195,127600.0],["2022-01-05",25.4222,26.1027,24.4336,24.5192,93400.0],["2022-01-06",24.5063,24.8188,23.308,24.1511,130600.0],["2022-01-07",24.3351,24.6005,23.8772,24.0955,93000.0],["2022-01-10",23.9157,24.823,23.5391,24.8102,150200.0],["2022-01-11",24.6005,25.3109,24.1211,25.2125,139800.0],["2022-01-12",25.3281,25.3837,24.9377,25.2467,116400.0],["2022-01-13",25.2296,25.6619,24.5427,25.2639,131800.0],["2022-01-14",25.1612,25.3015,24.6989,25.144,133800.0],["2022-01-18",25.2296,25.649,24.3861,25.358,222800.0],["2022-01-19",25.572,25.9936,24.9514,25.7689,200200.0],["2022-01-20",25.8416,27.2026,25.1012,25.2767,235000.0],["2022-01-21",24.9814,25.3024,24.44,24.5748,253200.0],["2022-01-24",24.0741,25.5806,23.721,25.4436,280000.0],["2022-01-25",25.2039,25.465,24.1871,25.3152,193000.0],["2022-01-26",25.5035,26.2825,24.8188,25.4008,170000.0],["2022-01-27",25.5849,25.8592,25.0285,25.1697,137200.0],["2022-01-28",25.3923,25.4008,24.4764,25.2596,122400.0],["2022-01-31",25.3024,26.5392,24.9643,26.4922,138000.0],["2022-02-01",26.719,27.7419,25.893,27.3824,156200.0],["2022-02-02",27.6135,27.6477,26.749,27.5279,108000.0],["2022-02-03",27.4081,27.6049,26.6184,27.04,128600.0],["2022-02-04",26.9159,27.1983,26.2525,26.9672,102000.0],["2022-02-07",26.7618,28.6492,26.7618,28.5893,250600.0],["2022-02-08",28.6749,29.6165,28.2833,29.5951,342000.0],["2022-02-09",31.0288,31.6708,30.0359,31.6708,503400.0],["2022-02-10",31.3284,32.9547,30.6937,32.1202,448400.0],["2022-02-11",32.0988,32.4698,31.7324,32.0816,328800.0],["2022-02-14",32.3128,32.7407,31.3104,31.4653,260200.0],["2022-02-15",32.0003,32.1801,31.1315,31.4568,161200.0],["2022-02-16",31.4996,31.9789,31.3412,31.5338,130400.0],["2022-02-17",31.2727,31.8638,30.4596,30.5024,160800.0],["2022-02-18",30.3397,30.8225,29.5309,30.1814,201400.0],["2022-02-22",29.8946,30.1771,29.1251,29.2184,161200.0],["2022-02-23",29.2826,29.6657,28.3967,28.4053,173800.0],["2022-02-24",27.9345,29.1714,27.4937,29.1157,168400.0],["2022-02-25",29.1029,30.3226,28.6094,30.1857,165000.0],["2022-02-28",29.8647,30.849,29.5351,30.6864,185400.0],["2022-03-01",30.8234,31.0695,30.2366,30.4211,219200.0],["2022-03-02",30.6607,32.0988,30.4211,31.8462,335800.0],["2022-03-03",32.0988,33.4127,31.6567,33.2843,294400.0],["2022-03-04",32.9547,33.1537,32.1159,32.4369,215200.0],["2022-03-07",32.5267,32.6252,30.3098,30.3954,435000.0],["2022-03-08",30.5024,31.7564,30.3312,30.6051,214400.0],["2022-03-09",31.1871,32.2978,31.1871,31.9704,190200.0],["2022-03-10",31.3755,32.011,30.9603,31.4097,174200.0],["2022-03-11",32.2785,32.454,29.8347,29.9931,268400.0],["2022-03-14",30.4253,30.9625,29.4153,29.7106,177800.0],["2022-03-15",29.5779,30.2413,29.0537,29.625,301200.0],["2022-03-16",30.0444,31.2728,29.563,31.1786,503400.0],["2022-03-17",31.2171,31.8377,30.7121,31.8377,338400.0],["2022-03-18",31.8334,32.317,31.3755,31.9062,386200.0],["2022-03-21",32.5781,34.733,32.1339,34.7095,504800.0],["2022-03-22",35.2658,35.5226,32.7579,33.6267,378400.0],["2022-03-23",33.6053,35.5226,33.6053,33.8706,213400.0],["2022-03-24",34.0332,34.855,33.601,34.243,196600.0],["2022-03-25",34.0889,34.4343,33.6695,33.9819,138200.0],["2022-03-28",33.9819,34.21,32.9761,33.3185,177600.0],["2022-03-29",33.3185,35.6681,33.2586,35.5611,356400.0],["2022-03-30",35.5611,35.7131,34.0016,34.0718,173600.0],["2022-03-31",34.183,34.183,32.6123,33.1002,334400.0],["2022-04-01",33.6267,34.5982,33.6267,34.183,176600.0],["2022-04-04",34.2387,34.7437,33.2072,33.6352,140000.0],["2022-04-05",33.5154,34.1574,32.9419,32.9547,201600.0],["2022-04-06",32.7964,32.9718,32.1544,32.3213,176400.0],["2022-04-07",32.3898,32.8563,31.9447,32.3983,118400.0],["2022-04-08",32.3427,33.6951,32.0988,33.1687,185400.0],["2022-04-11",33.1687,33.7037,32.4882,32.8007,100000.0],["2022-04-12",32.9633,34.183,32.9633,33.4084,216400.0],["2022-04-13",33.5967,35.1118,33.5924,35.0989,184400.0],["2022-04-14",35.1203,36.7253,35.0989,35.9549,305400.0],["2022-04-18",36.3016,37.2346,36.002,36.8323,246600.0],["2022-04-19",37.196,37.7738,35.8308,37.7011,222400.0],["2022-04-20",37.9621,38.1333,37.1062,37.8081,190600.0],["2022-04-21",37.9493,38.1718,34.5083,35.039,312800.0],["2022-04-22",34.7009,35.5821,33.4084,33.6352,246800.0],["2022-04-25",33.1002,33.3699,32.3812,33.31,159000.0],["2022-04-26",33.0788,33.1773,32.0089,32.4112,156600.0],["2022-04-27",32.7407,33.4897,32.317,33.1901,160000.0],["2022-04-28",33.785,33.9776,32.3769,33.8663,139400.0],["2022-04-29",33.6908,34.9791,33.4127,33.7251,300800.0],["2022-05-02",33.678,33.678,31.1615,32.2657,410200.0],["2022-05-03",32.056,33.3399,31.842,32.4069,252600.0],["2022-05-04",32.6723,33.2479,31.0673,33.1473,316600.0],["2022-05-05",33.2629,33.4683,31.3926,31.9276,355000.0],["2022-05-06",32.2058,32.9034,29.4153,30.0958,450200.0],["2022-05-09",29.411,29.8133,28.1442,28.2255,304800.0],["2022-05-10",28.6792,28.8662,27.3353,27.7804,304000.0],["2022-05-11",27.545,28.1613,26.3381,26.4151,233800.0],["2022-05-12",26.0,27.2968,25.5164,26.2782,290400.0],["2022-05-13",26.8774,27.9687,26.5393,27.2069,331600.0],["2022-05-16",27.04,27.5022,25.7402,26.9416,204200.0],["2022-05-17",27.4295,28.1014,27.1855,27.8104,162800.0],["2022-05-18",27.5878,27.5878,26.2696,26.612,211800.0],["2022-05-19",26.4922,28.1527,26.4922,27.6691,192200.0],["2022-05-20",27.9002,27.9002,26.4023,27.0657,162600.0],["2022-05-23",27.6178,30.0504,27.6178,29.7491,364600.0],["2022-05-24",29.2698,30.3526,28.5208,30.2071,298800.0],["2022-05-25",30.2071,33.6352,29.7966,33.3399,457000.0],["2022-05-26",33.6309,34.6752,33.0763,34.2387,399000.0],["2022-05-27",34.5597,34.6667,33.0189,33.25,301000.0],["2022-05-31",33.3485,33.3485,32.0003,32.5396,397800.0],["2022-06-01",32.7193,32.7193,31.2086,31.2727,255800.0],["2022-06-02",31.6879,32.7878,31.4358,32.4797,336000.0],["2022-06-03",31.8505,32.561,31.4268,31.6751,134800.0],["2022-06-06",32.0731,32.21,29.2184,29.5223,453600.0],["2022-06-07",30.6693,30.6693,29.0515,29.9588,282900.0],["2022-06-08",29.5052,29.9332,28.5294,28.983,246800.0],["2022-06-09",28.5807,28.8803,27.7676,28.0244,235000.0],["2022-06-10",27.8703,29.2484,27.3909,28.8974,246400.0],["2022-06-13",27.8532,27.9045,25.8502,25.9957,324100.0],["2022-06-14",25.9957,26.7575,25.4993,26.4494,186500.0],["2022-06-15",26.7233,27.6049,26.2354,27.04,182400.0],["2022-06-16",26.3895,26.963,25.7098,26.7832,160500.0],["2022-06-17",26.826,27.4937,26.3124,26.5863,182500.0],["2022-06-21",26.9544,27.9216,26.6206,27.5108,146100.0],["2022-06-22",26.8517,27.9644,26.8517,27.3738,136900.0],["2022-06-23",27.4252,27.9987,27.0314,27.5108,174200.0],["2022-06-24",27.7932,28.9488,27.7932,28.6749,172500.0],["2022-06-27",28.6749,29.5394,28.3582,29.3425,109400.0],["2022-06-28",29.5223,29.7363,27.8104,28.1271,146900.0],["2022-06-29",27.9473,28.1271,27.1256,27.3909,87600.0],["2022-06-30",26.7918,27.7333,26.3124,27.6049,146800.0],["2022-07-01",27.5536,28.2384,27.1941,27.6477,115200.0],["2022-07-05",27.5878,27.5878,23.4415,23.7017,418800.0],["2022-07-06",23.5134,23.7745,22.0916,23.2737,539600.0],["2022-07-07",23.5391,24.6005,23.171,24.3608,502100.0],["2022-07-08",24.3523,24.8265,23.7616,23.9499,173600.0],["2022-07-11",23.2138,24.6775,23.2138,24.5149,206300.0],["2022-07-12",24.3095,24.823,23.7531,23.9157,102900.0],["2022-07-13",23.3508,24.4379,23.1941,24.0869,140500.0],["2022-07-14",23.89,24.0013,22.9142,23.9157,125100.0],["2022-07-15",24.4464,24.6133,23.7274,24.5577,109800.0],["2022-07-18",25.0969,25.709,24.9429,25.0798,129100.0],["2022-07-19",25.2938,26.5564,24.5988,26.2268,195300.0],["2022-07-20",26.3039,26.3039,24.7631,25.8416,180200.0],["2022-07-21",25.7047,25.7646,24.8744,25.2681,142700.0],["2022-07-22",25.2596,25.3537,23.8815,24.1896,144300.0],["2022-07-25",24.3865,24.9771,23.8986,24.6518,79400.0],["2022-07-26",24.5149,24.883,24.0912,24.5235,99200.0],["2022-07-27",24.7631,26.1327,24.318,26.1327,125900.0],["2022-07-28",26.1327,26.6548,25.4308,25.7988,92300.0],["2022-07-29",25.9615,26.2953,25.2168,25.9358,96100.0],["2022-08-01",25.7732,26.4237,25.4137,26.184,98300.0],["2022-08-02",26.184,27.3396,25.4196,26.7318,134800.0],["2022-08-03",27.0314,28.2469,26.8089,27.7419,232900.0],["2022-08-04",27.7419,28.9231,27.4166,28.6663,240000.0],["2022-08-05",28.2127,28.2127,26.4494,28.1185,186900.0],["2022-08-08",28.6407,28.8546,28.0244,28.7862,142000.0],["2022-08-09",28.9659,29.4881,28.3496,29.2056,231000.0],["2022-08-10",29.9588,30.7292,29.6507,30.0958,227700.0],["2022-08-11",30.3954,30.9004,29.7705,30.3868,164400.0],["2022-08-12",30.6008,30.9201,30.0872,30.5537,130800.0],["2022-08-15",30.0701,30.3611,29.2955,30.0444,141200.0],["2022-08-16",30.0359,30.558,29.2227,30.2927,107600.0],["2022-08-17",29.9075,30.4596,29.6507,30.2071,91300.0],["2022-08-18",30.2584,30.8234,29.6764,30.558,144800.0],["2022-08-19",30.0787,30.1472,29.5223,29.916,132000.0],["2022-08-22",29.1114,29.5137,28.3539,28.615,154600.0],["2022-08-23",28.615,29.4453,28.4438,28.9231,223200.0],["2022-08-24",28.8632,30.7121,28.8632,30.4895,223500.0],["2022-08-25",30.7463,31.7649,30.1258,31.7393,176300.0],["2022-08-26",31.4996,32.5182,31.1101,31.3797,239400.0],["2022-08-29",30.9946,31.842,30.6094,31.1657,180500.0],["2022-08-30",31.5081,31.8933,30.0102,30.2156,174700.0],["2022-08-31",29.916,30.3312,25.067,26.4579,1305500.0],["2022-09-01",26.3467,26.3467,23.5519,23.9585,642200.0],["2022-09-02",24.2667,25.2168,24.027,24.746,263100.0],["2022-09-06",24.7888,24.9001,23.7445,23.9243,346600.0],["2022-09-07",23.8558,24.823,23.7616,24.669,168000.0],["2022-09-08",24.6262,25.5848,24.0569,25.4565,325800.0],["2022-09-09",25.4919,26.0322,25.2616,25.731,179000.0],["2022-09-12",25.7045,26.4396,25.4653,25.731,180700.0],["2022-09-13",24.9073,25.6956,24.8984,25.1553,185700.0],["2022-09-14",25.1464,25.731,24.3847,24.739,117200.0],["2022-09-15",24.615,25.0313,23.5787,23.685,137700.0],["2022-09-16",23.3572,23.4812,21.94,22.4981,446500.0],["2022-09-19",22.188,23.3085,22.188,22.8258,115000.0],["2022-09-20",22.4006,22.5423,21.1694,21.3111,185400.0],["2022-09-21",21.6212,21.9223,21.0011,21.6389,246700.0],["2022-09-22",22.1615,23.2421,21.9577,22.8966,263100.0],["2022-09-23",22.0995,23.5078,21.5592,23.4635,256700.0],["2022-09-26",23.2864,23.8533,22.5069,22.6043,209000.0],["2022-09-27",22.9498,23.9152,22.8169,23.7381,151100.0],["2022-09-28",23.4724,24.9339,23.4724,24.863,175400.0],["2022-09-29",24.4821,25.111,24.1411,25.0844,161300.0],["2022-09-30",25.0402,26.0322,24.4821,25.1464,501200.0],["2022-10-03",25.8639,26.1296,25.2262,25.8816,159200.0],["2022-10-04",26.3511,26.7939,25.8462,26.2802,151100.0],["2022-10-05",25.9082,26.2448,25.5273,26.1296,101400.0],["2022-10-06",26.0137,26.4507,25.9959,26.0761,92600.0],["2022-10-07",25.8621,26.0048,24.948,25.1665,97600.0],["2022-10-10",25.22,25.3092,24.7028,24.9703,59300.0],["2022-10-11",24.8811,25.3448,24.0785,24.3639,132700.0],["2022-10-12",24.4709,24.8633,24.0696,24.2569,57900.0],["2022-10-13",23.9893,25.1932,23.4453,25.1397,92900.0],["2022-10-14",25.1397,25.434,23.5256,23.5791,73500.0],["2022-10-17",24.3639,25.0327,24.3639,24.5779,99500.0],["2022-10-18",25.0862,25.6302,24.9533,25.2913,86200.0],["2022-10-19",24.9792,25.0327,24.2747,24.676,59600.0],["2022-10-20",24.8365,25.3716,24.6225,24.8811,58200.0],["2022-10-21",24.9703,25.4742,24.6492,25.3716,113500.0],["2022-10-24",25.5589,25.8871,24.997,25.6124,66900.0],["2022-10-25",25.657,26.3437,25.599,25.6837,192800.0],["2022-10-26",25.9423,26.5309,25.6926,26.3526,149400.0],["2022-10-27",26.6825,26.9813,26.3793,26.4774,128100.0],["2022-10-28",26.6647,27.3291,26.3347,26.8609,136900.0],["2022-10-31",26.7004,27.1909,26.3437,27.1195,151900.0],["2022-11-01",27.7973,27.9221,26.8163,27.1284,86900.0],["2022-11-02",26.9768,27.6368,26.6165,26.7985,127100.0],["2022-11-03",26.4685,26.5729,24.4263,25.4875,197400.0],["2022-11-04",26.3437,26.4034,24.8454,25.5945,323600.0],["2022-11-07",25.6659,25.7818,23.9715,24.4174,271300.0],["2022-11-08",24.8276,25.9513,24.0874,24.9703,206900.0],["2022-11-09",27.7349,30.107,27.6457,28.2789,506100.0],["2022-11-10",29.2331,29.7949,27.4762,29.028,390800.0],["2022-11-11",29.1974,29.6834,27.8374,29.5898,420000.0],["2022-11-14",29.5184,29.8573,28.7069,29.1528,188600.0],["2022-11-15",29.4917,30.2586,29.1439,29.8663,221600.0],["2022-11-16",29.4828,29.6522,28.7069,29.019,103100.0],["2022-11-17",28.5464,29.3847,28.0202,28.5107,111500.0],["2022-11-18",29.028,29.1171,27.7794,28.5018,118600.0],["2022-11-21",28.6088,29.6522,28.5268,29.2331,153200.0],["2022-11-22",29.3668,30.4192,29.1171,30.2319,139100.0],["2022-11-23",29.9287,30.4816,29.456,30.214,102600.0],["2022-11-25",30.4459,30.7313,29.8752,30.5797,34100.0],["2022-11-28",30.3211,30.3211,29.0012,29.1617,87900.0],["2022-11-29",29.0636,29.9688,29.0636,29.6165,58900.0],["2022-11-30",29.7236,31.0256,28.805,30.767,153400.0],["2022-12-01",31.1772,32.283,30.7937,30.7937,186200.0],["2022-12-02",30.7313,31.9263,30.1249,31.6588,169800.0],["2022-12-05",31.5072,31.739,30.66,30.6956,113000.0],["2022-12-06",30.6956,31.3154,30.1249,30.4905,116000.0],["2022-12-07",30.3924,30.9453,30.2051,30.7848,69900.0],["2022-12-08",31.0613,31.5072,30.709,31.3734,97400.0],["2022-12-09",31.3734,32.3098,31.1504,31.2307,99200.0],["2022-12-12",31.1148,32.0244,30.7893,31.9531,122700.0],["2022-12-13",32.39,32.39,29.4649,29.7592,427600.0],["2022-12-14",29.7592,30.0714,28.8496,29.8306,344300.0],["2022-12-15",29.6968,29.8484,28.8229,29.2598,203800.0],["2022-12-16",29.1617,30.1427,29.0101,29.8752,359300.0],["2022-12-19",30.3211,30.544,29.6915,30.3746,173900.0],["2022-12-20",30.2141,31.3912,29.563,31.3377,129900.0],["2022-12-21",31.5785,31.6989,31.0969,31.2485,118200.0],["2022-12-22",30.9721,31.1816,30.3121,30.9186,86600.0],["2022-12-23",31.1415,31.2592,30.2319,30.6867,56900.0],["2022-12-27",31.4001,31.4001,30.6778,31.1148,134400.0],["2022-12-28",31.2842,31.2842,29.2777,30.0,117300.0],["2022-12-29",30.2854,30.981,30.0758,30.9275,96600.0],["2022-12-30",30.874,31.0434,30.4459,30.9721,112400.0],["2023-01-03",31.2218,31.8728,30.602,30.6421,223300.0],["2023-01-04",30.6421,31.3903,30.6421,31.0791,139200.0],["2023-01-05",30.874,31.3377,30.3211,31.1059,115600.0],["2023-01-06",31.4358,32.8181,31.2664,32.7022,287700.0],["2023-01-09",33.2105,34.7265,32.4703,32.8984,234800.0],["2023-01-10",32.8984,34.0755,32.4079,33.3086,307700.0],["2023-01-11",33.3978,34.3342,33.3666,33.9418,313200.0],["2023-01-12",34.3542,35.0086,34.0404,34.39,218100.0],["2023-01-13",33.888,34.9261,33.7176,34.7755,127500.0],["2023-01-17",34.5783,34.9055,33.8073,34.6141,217600.0],["2023-01-18",34.7038,34.7038,33.2873,33.377,216300.0],["2023-01-19",33.2515,33.8073,32.2832,33.1708,186500.0],["2023-01-20",33.1708,33.2873,32.4536,32.8749,179700.0],["2023-01-23",32.8749,34.4079,32.6687,34.0852,315800.0],["2023-01-24",33.87,35.4031,33.7714,34.7934,270100.0],["2023-01-25",34.6231,35.3672,34.4976,35.2596,141200.0],["2023-01-26",35.4569,35.5824,34.5738,35.1341,181800.0],["2023-01-27",35.1341,35.5017,34.8024,34.919,138400.0],["2023-01-30",34.7665,35.3134,34.399,34.4348,112800.0],["2023-01-31",34.2197,34.7217,34.0942,34.5155,141200.0],["2023-02-01",34.4976,35.8603,34.2107,35.5824,217400.0],["2023-02-02",36.5237,36.6958,34.3452,34.919,172800.0],["2023-02-03",34.7665,35.5779,33.7535,33.8969,181600.0],["2023-02-06",33.619,33.7625,31.9605,32.6418,282800.0],["2023-02-07",31.2522,31.2522,27.1785,28.8586,1149200.0],["2023-02-08",28.6075,28.8586,27.633,28.1503,418400.0],["2023-02-09",28.1234,28.1593,26.4021,26.4739,460600.0],["2023-02-10",26.3932,27.0566,25.8284,26.4021,369100.0],["2023-02-13",26.4021,26.8414,26.169,26.2049,342200.0],["2023-02-14",26.0525,27.3614,26.0525,27.2897,304300.0],["2023-02-15",27.0207,28.8137,26.8773,28.6972,366000.0],["2023-02-16",28.1772,29.0065,27.9262,28.7868,211300.0],["2023-02-17",28.6793,29.271,28.4103,29.0558,197700.0],["2023-02-21",28.6972,28.9303,27.6348,28.0965,351200.0],["2023-02-22",28.0696,28.5089,27.5228,27.971,242500.0],["2023-02-23",28.0965,28.3476,26.7697,26.8235,185100.0],["2023-02-24",26.5545,26.7607,26.0077,26.7338,192500.0],["2023-02-27",26.8414,27.0924,26.447,26.6263,167200.0],["2023-02-28",26.68,26.8325,26.2183,26.2766,185000.0],["2023-03-01",26.5725,26.8414,26.1601,26.3842,174200.0],["2023-03-02",26.1242,26.3035,25.9987,26.0884,127000.0],["2023-03-03",26.178,26.6532,25.9091,26.4739,124100.0],["2023-03-06",26.7159,26.7159,25.6401,26.0704,180000.0],["2023-03-07",26.1242,26.1421,25.1156,25.2098,215300.0],["2023-03-08",25.2994,25.6311,25.2008,25.3443,133800.0],["2023-03-09",25.2636,25.4608,24.9677,25.0125,177300.0],["2023-03-10",24.9319,25.4563,24.2953,24.8512,244000.0],["2023-03-13",24.5464,25.6311,24.5464,24.8332,278500.0],["2023-03-14",25.2815,25.7656,24.4926,25.0843,377500.0],["2023-03-15",24.7526,25.7835,24.4119,25.7387,272200.0],["2023-03-16",25.667,27.2807,25.5505,27.0835,311900.0],["2023-03-17",26.8145,27.218,26.6352,26.7294,385900.0],["2023-03-20",26.958,27.0745,25.8463,26.698,299800.0],["2023-03-21",26.7607,27.0924,26.2677,26.8594,219800.0],["2023-03-22",26.8504,27.8186,26.6352,27.4959,394600.0],["2023-03-23",27.6393,28.4462,27.46,28.1414,257600.0],["2023-03-24",28.0248,29.1903,27.4421,29.1634,389700.0],["2023-03-27",29.253,29.8627,28.491,29.773,320700.0],["2023-03-28",29.6654,30.3244,29.6654,30.2482,161400.0],["2023-03-29",30.3109,30.5171,29.5354,29.8806,193800.0],["2023-03-30",30.2661,31.2074,30.1047,31.1716,308500.0],["2023-03-31",31.3957,31.6727,30.7367,31.064,218500.0],["2023-04-03",31.0371,31.7095,30.5888,31.6915,165700.0],["2023-04-04",31.6915,31.9425,31.1222,31.826,332700.0],["2023-04-05",31.8439,31.8439,31.0998,31.7184,137000.0],["2023-04-06",31.7005,32.1129,31.1357,32.077,147800.0],["2023-04-10",31.9157,32.5701,31.8081,32.4984,132500.0],["2023-04-11",32.597,33.619,32.4267,32.4536,223800.0],["2023-04-12",32.7225,32.7225,32.0501,32.077,207500.0],["2023-04-13",32.077,32.7225,31.6826,32.2205,238900.0],["2023-04-14",32.1574,32.6081,31.8328,32.1934,142700.0],["2023-04-17",32.0311,32.6081,31.7156,32.2024,113100.0],["2023-04-18",32.3827,32.536,31.7246,32.4008,238400.0],["2023-04-19",32.4098,32.8515,31.9139,32.3647,131400.0],["2023-04-20",32.3286,32.6532,31.8824,32.0402,194100.0],["2023-04-21",31.95,32.4639,31.95,32.3827,127500.0],["2023-04-24",32.4278,32.7343,32.1483,32.1844,136800.0],["2023-04-25",31.9049,32.509,31.8779,32.1574,171000.0],["2023-04-26",32.0311,32.3737,31.9139,32.1213,162200.0],["2023-04-27",32.2295,32.4648,31.8328,31.9906,115100.0],["2023-04-28",32.2295,32.3827,32.0041,32.2746,99500.0],["2023-05-01",32.2024,32.6802,32.1213,32.2205,118600.0],["2023-05-02",32.2114,32.225,31.4947,32.0041,171500.0],["2023-05-03",32.0041,32.1483,31.346,31.4181,143200.0],["2023-05-04",31.2468,32.0357,31.1251,31.5353,150000.0],["2023-05-05",31.8869,32.7524,31.8869,32.7253,135700.0],["2023-05-08",32.5991,33.6088,32.5991,33.0499,120500.0],["2023-05-09",32.9868,33.3023,32.8966,32.9507,197100.0],["2023-05-10",33.8071,34.5554,32.6171,34.2579,505300.0],["2023-05-11",34.0596,34.1768,32.1646,33.6899,205500.0],["2023-05-12",33.9514,34.2489,33.5502,33.6629,144400.0],["2023-05-15",33.8973,33.8973,32.4999,33.113,232400.0],["2023-05-16",33.0499,33.5277,32.4278,32.4729,177800.0],["2023-05-17",32.7163,32.8876,32.4008,32.7974,175400.0],["2023-05-18",32.7884,33.6359,32.4549,33.4285,153700.0],["2023-05-19",33.708,34.0325,33.2076,33.4916,156700.0],["2023-05-22",33.4916,33.9153,33.397,33.6359,109300.0],["2023-05-23",33.5818,33.8342,33.2888,33.3474,278600.0],["2023-05-24",33.3023,33.3023,32.4278,32.545,129200.0],["2023-05-25",32.6171,32.6171,31.2648,31.337,105000.0],["2023-05-26",31.2558,32.2836,31.2198,32.0131,144500.0],["2023-05-30",32.1033,32.2655,31.4947,31.6074,78500.0],["2023-05-31",31.355,31.355,29.6376,30.5346,222400.0],["2023-06-01",30.6428,31.4992,30.4895,31.0845,91000.0],["2023-06-02",31.5083,31.914,31.0936,31.6435,115800.0],["2023-06-05",32.6622,33.2031,32.2926,32.6261,203600.0],["2023-06-06",32.6261,34.0776,32.4089,33.6178,322700.0],["2023-06-07",33.6809,35.1594,33.6809,34.1227,307100.0],["2023-06-08",34.1227,34.614,33.8071,34.1542,132600.0],["2023-06-09",33.8703,34.0055,33.14,33.5908,95400.0],["2023-06-12",33.6629,33.8071,33.2121,33.4646,95800.0],["2023-06-13",33.4916,34.1317,33.4916,33.6539,112700.0],["2023-06-14",33.6899,34.0145,32.8065,33.2392,102100.0],["2023-06-15",33.0228,33.4195,32.1709,32.545,196200.0],["2023-06-16",32.8155,33.9875,32.3647,32.4368,268500.0],["2023-06-20",32.3918,33.3113,32.1934,33.149,167400.0],["2023-06-21",33.149,34.4743,33.149,34.2579,211700.0],["2023-06-22",34.2579,34.2579,33.4736,34.0145,101500.0],["2023-06-23",33.5818,33.8522,32.2205,32.4909,575600.0],["2023-06-26",32.536,33.3474,32.536,32.6171,169700.0],["2023-06-27",32.7794,32.7794,32.0221,32.3286,132900.0],["2023-06-28",32.3377,32.536,32.0492,32.2565,99800.0],["2023-06-29",32.2926,33.131,32.2926,33.0318,119100.0],["2023-06-30",33.113,33.8703,32.9327,33.7486,288200.0],["2023-07-03",33.7531,34.1317,33.6494,33.9514,53200.0],["2023-07-05",33.8612,33.8612,32.8335,32.9777,111900.0],["2023-07-06",32.7524,32.8245,32.2295,32.5721,86600.0],["2023-07-07",32.6442,33.3384,32.6442,33.0318,154000.0],["2023-07-10",32.9687,33.5637,32.8064,33.5637,93800.0],["2023-07-11",33.5818,34.5194,33.4736,34.5013,98100.0],["2023-07-12",34.8349,35.484,34.7357,35.2947,167800.0],["2023-07-13",35.3848,35.9257,35.1144,35.9077,180400.0],["2023-07-14",35.8443,36.0119,35.21,35.8941,128700.0],["2023-07-17",35.7537,36.696,35.5906,36.6054,111500.0],["2023-07-18",36.6416,36.9741,36.1251,36.8591,140500.0],["2023-07-19",36.7322,37.2124,36.3517,37.0312,131500.0],["2023-07-20",37.0222,37.0403,36.3154,36.7956,168600.0],["2023-07-21",36.9678,36.9678,36.1705,36.7685,211300.0],["2023-07-24",36.7322,37.8286,36.696,37.2759,142400.0],["2023-07-25",37.2759,37.8829,37.2306,37.439,104500.0],["2023-07-26",37.439,38.0551,37.439,37.9464,169000.0],["2023-07-27",37.9464,38.1548,35.9711,36.0527,197700.0],["2023-07-28",36.3517,36.9134,36.32,36.7413,126800.0],["2023-07-31",36.4695,37.149,36.4695,36.9587,96200.0],["2023-08-01",36.7232,37.1626,36.4151,36.8047,101100.0],["2023-08-02",36.6779,36.6779,35.5362,35.7084,133100.0],["2023-08-03",35.3912,35.6178,34.95,35.21,100800.0],["2023-08-04",35.4637,36.1161,35.056,35.1285,179900.0],["2023-08-07",35.1285,35.4003,34.4217,34.9201,148500.0],["2023-08-08",34.7932,34.7932,34.1227,34.1771,145000.0],["2023-08-09",34.0865,34.1318,33.5519,33.8509,131500.0],["2023-08-10",33.8509,34.0638,32.9358,33.0989,193900.0],["2023-08-11",33.0898,33.9823,32.818,33.0807,159800.0],["2023-08-14",32.9992,32.9992,32.4012,32.6186,130200.0],["2023-08-15",32.4646,32.5951,31.5767,31.622,163600.0],["2023-08-16",31.7035,31.9028,31.4906,31.631,171200.0],["2023-08-17",31.6129,31.8077,31.4408,31.7035,84100.0],["2023-08-18",31.5132,31.8032,31.178,31.6038,223800.0],["2023-08-21",31.5676,31.7307,31.1689,31.4589,105200.0],["2023-08-22",31.7216,31.7398,31.1599,31.3592,119100.0],["2023-08-23",31.3592,31.7941,31.0511,31.4272,305600.0],["2023-08-24",31.2686,31.5314,30.435,30.4622,285000.0],["2023-08-25",30.5437,30.7068,30.0907,30.5256,206800.0],["2023-08-28",30.6162,30.9968,30.5936,30.9515,170900.0],["2023-08-29",30.9515,31.7216,30.9515,31.6492,227400.0],["2023-08-30",31.5676,31.8213,31.0013,31.4589,183600.0],["2023-08-31",31.3592,31.6356,30.7431,30.9152,327600.0],["2023-09-01",32.6187,35.4275,31.8485,34.2949,664000.0],["2023-09-05",34.2224,34.4127,32.6186,33.2076,335900.0],["2023-09-06",33.5247,33.5247,32.3921,32.4374,309100.0],["2023-09-07",32.4374,32.6277,31.7398,32.1294,228500.0],["2023-09-08",32.6187,33.2801,31.9844,32.8633,220100.0],["2023-09-11",33.1987,33.6739,32.4906,32.9844,189600.0],["2023-09-12",32.7981,32.9378,32.1179,32.1924,168700.0],["2023-09-13",32.1179,32.5744,31.3911,32.0433,366000.0],["2023-09-14",32.4626,32.6676,31.1395,31.5122,255700.0],["2023-09-15",31.4656,31.4656,29.4204,29.5183,569000.0],["2023-09-18",29.6301,30.45,29.2294,30.2963,305500.0],["2023-09-19",30.2357,30.5898,29.5089,29.6953,215100.0],["2023-09-20",29.9376,30.2264,28.7449,29.0896,466200.0],["2023-09-21",28.7263,29.7046,28.3442,28.9499,350800.0],["2023-09-22",29.1083,29.3934,28.3442,28.5492,322200.0],["2023-09-25",27.487,28.2138,25.9869,28.1486,701300.0],["2023-09-26",28.0927,28.307,26.9932,27.3193,489100.0],["2023-09-27",27.3845,27.7759,26.7789,27.0211,427100.0],["2023-09-28",26.9652,27.7106,26.9466,27.7106,260000.0],["2023-09-29",27.8784,28.1113,27.2541,27.3286,205300.0],["2023-10-02",27.3286,27.3286,26.2152,26.4807,326900.0],["2023-10-03",26.3969,26.7323,26.0847,26.1266,371600.0],["2023-10-04",26.1266,26.5525,25.9496,26.3037,382200.0],["2023-10-05",26.313,26.6671,26.0148,26.6205,349700.0],["2023-10-06",26.8644,27.2304,25.898,27.1553,234300.0],["2023-10-09",27.1929,27.4368,26.7988,26.9489,277900.0],["2023-10-10",27.0146,27.6902,26.9583,27.662,243300.0],["2023-10-11",27.6526,28.1218,27.5682,27.9811,192500.0],["2023-10-12",27.9811,28.103,27.6245,27.9811,179300.0],["2023-10-13",28.1687,29.4073,28.1687,28.6848,367500.0],["2023-10-16",28.8537,29.0226,27.9717,28.0843,218900.0],["2023-10-17",27.9435,28.4315,27.9388,28.2344,180800.0],["2023-10-18",28.0749,28.5534,27.7746,27.906,202900.0],["2023-10-19",27.7277,27.9529,27.3055,27.465,181000.0],["2023-10-20",27.54,27.8309,27.0896,27.1741,219400.0],["2023-10-23",26.9583,27.3618,26.5764,27.0896,176400.0],["2023-10-24",27.1272,27.3327,26.4375,26.5079,134300.0],["2023-10-25",26.3765,26.7894,26.1795,26.3484,323900.0],["2023-10-26",26.3484,26.5736,25.9636,26.3953,274400.0],["2023-10-27",26.6486,26.6486,25.8417,26.0293,160800.0],["2023-10-30",26.0856,26.3108,25.335,25.5789,220200.0],["2023-10-31",25.6352,25.8417,25.2974,25.41,236600.0],["2023-11-01",25.41,25.471,23.9415,24.4248,434100.0],["2023-11-02",24.8001,25.2693,24.7626,25.1754,394500.0],["2023-11-03",25.654,25.8886,25.3443,25.5977,196600.0],["2023-11-06",25.5414,26.2264,25.5039,25.5039,635800.0],["2023-11-07",25.5602,25.5977,24.0363,24.725,457300.0],["2023-11-08",22.3135,24.5937,21.713,23.0454,1023400.0],["2023-11-09",23.2237,23.8571,22.7639,22.8202,367500.0],["2023-11-10",22.8484,23.28,22.8015,23.0454,399300.0],["2023-11-13",22.9891,23.2425,22.7545,23.1956,382300.0],["2023-11-14",23.3269,24.772,23.3269,24.6781,614000.0],["2023-11-15",24.6875,25.0159,24.0307,24.2746,368100.0],["2023-11-16",24.1151,24.7063,23.8993,24.4811,306500.0],["2023-11-17",24.8095,24.9409,24.4248,24.8939,306800.0],["2023-11-20",24.7813,25.4851,24.7532,25.288,177600.0],["2023-11-21",26.1513,26.8832,25.6446,26.3155,388500.0],["2023-11-22",26.3484,26.3765,25.8792,26.1138,256000.0],["2023-11-24",26.2921,26.5642,26.0481,26.1044,75200.0],["2023-11-27",26.1044,26.4985,25.9918,26.3671,184900.0],["2023-11-28",26.3765,27.3336,26.0293,26.8551,292000.0],["2023-11-29",26.9489,27.2679,26.6486,26.8175,274100.0],["2023-11-30",26.9395,27.2679,26.6674,26.8926,249700.0],["2023-12-01",26.9301,28.0561,26.7518,27.9717,402000.0],["2023-12-04",27.7934,28.6707,27.648,28.666,298600.0],["2023-12-05",28.6191,28.6942,27.6057,27.7183,281100.0],["2023-12-06",27.9154,28.4033,27.3899,27.5307,206400.0],["2023-12-07",27.7277,27.9248,27.3899,27.5963,181800.0],["2023-12-08",27.587,28.0608,27.5213,27.7277,230200.0],["2023-12-11",27.587,27.8356,26.9207,26.9677,231500.0],["2023-12-12",26.8738,26.8738,26.1607,26.1795,360600.0],["2023-12-13",26.2733,28.2063,26.0575,28.2063,321700.0],["2023-12-14",28.591,29.1352,28.3189,28.3752,256500.0],["2023-12-15",28.7317,28.8256,27.9248,27.9717,271100.0],["2023-12-18",28.1875,28.3564,27.343,27.3618,200400.0],["2023-12-19",27.784,28.5253,27.6526,28.2813,230200.0],["2023-12-20",28.3095,28.8537,27.9998,28.0467,228000.0],["2023-12-21",28.5253,29.0977,28.3001,28.9288,223100.0],["2023-12-22",29.0977,29.4167,28.713,28.9757,187400.0],["2023-12-26",28.9147,29.3698,28.8256,29.1634,169200.0],["2023-12-27",29.2103,29.7264,29.0592,29.6325,139600.0],["2023-12-28",29.6044,29.8483,29.4683,29.6231,137300.0],["2023-12-29",29.5762,29.5762,28.225,28.3845,180400.0],["2024-01-02",28.2344,29.032,27.5166,27.6151,315900.0],["2024-01-03",27.3336,28.0374,26.7359,26.7612,316300.0],["2024-01-04",26.8363,27.7277,26.7143,27.465,262100.0],["2024-01-05",27.2585,27.9811,27.0596,27.3524,174600.0],["2024-01-08",27.1929,27.5776,26.5079,27.5119,203500.0],["2024-01-09",27.3242,27.465,26.6955,26.9207,219200.0],["2024-01-10",26.7237,26.9161,26.1607,26.7331,327500.0],["2024-01-11",26.6486,26.8551,25.8698,25.8886,195700.0],["2024-01-12",26.3139,27.812,26.3139,27.0606,336900.0],["2024-01-16",26.6447,27.089,26.5124,27.0228,237800.0],["2024-01-17",26.4651,26.8716,26.2005,26.8149,188200.0],["2024-01-18",26.8621,27.0048,26.3706,26.692,176100.0],["2024-01-19",26.8243,26.8243,25.7846,25.8791,253600.0],["2024-01-22",25.9831,26.3706,25.898,26.295,235300.0],["2024-01-23",26.588,26.8338,26.0493,26.6164,169800.0],["2024-01-24",27.0512,27.0512,26.191,26.2761,120900.0],["2024-01-25",26.5975,26.5975,25.6712,25.7468,145700.0],["2024-01-26",25.9831,26.0776,25.4916,25.5105,189200.0],["2024-01-29",25.4727,26.6825,25.3026,26.6636,201400.0],["2024-01-30",26.5786,26.588,25.6617,25.6617,141300.0],["2024-01-31",25.4254,26.5786,25.4065,25.4916,180400.0],["2024-02-01",25.5294,26.3139,25.4916,26.3139,190900.0],["2024-02-02",26.0304,26.0304,25.5011,25.709,160000.0],["2024-02-05",25.4821,25.5389,24.6598,25.1986,287700.0],["2024-02-06",26.0115,26.5124,25.3829,25.6239,286300.0],["2024-02-07",24.5748,25.1135,23.3366,24.7449,682300.0],["2024-02-08",24.5748,25.2269,24.4992,24.8961,282500.0],["2024-02-09",25.0474,25.4916,24.6787,25.019,243300.0],["2024-02-12",24.8489,26.1012,24.8489,25.9264,215400.0],["2024-02-13",25.2553,25.4075,24.3857,24.5653,319400.0],["2024-02-14",24.7733,24.7922,24.2818,24.622,213800.0],["2024-02-15",24.6504,25.1079,24.2534,25.0946,236800.0],["2024-02-16",24.9718,24.9718,24.2818,24.4708,303600.0],["2024-02-20",24.3101,24.3649,23.8612,24.0455,230100.0],["2024-02-21",23.847,23.9273,23.2326,23.6012,305700.0],["2024-02-22",23.6296,23.639,23.1192,23.1475,241000.0],["2024-02-23",23.2137,23.9888,22.8923,23.9415,232900.0],["2024-02-26",23.8281,23.847,23.5067,23.8186,161300.0],["2024-02-27",23.9699,24.5937,23.9037,24.3101,216800.0],["2024-02-28",24.1022,24.433,23.7903,24.0927,204200.0],["2024-02-29",24.6031,24.7638,23.6107,24.2818,625900.0],["2024-03-01",24.622,25.5294,24.0455,25.5294,550500.0],["2024-03-04",25.7846,26.4916,25.6428,25.8791,285700.0],["2024-03-05",25.9075,26.8338,25.4822,26.2288,347900.0],["2024-03-06",26.295,26.6825,26.0115,26.5408,238700.0],["2024-03-07",26.8054,26.9425,26.4746,26.5975,167800.0],["2024-03-08",26.9283,27.2213,26.5455,26.9472,253300.0],["2024-03-11",27.1268,27.4793,26.8149,26.9472,174500.0],["2024-03-12",26.9472,26.9472,26.329,26.4368,119900.0],["2024-03-13",26.3706,27.174,26.3706,27.0228,158200.0],["2024-03-14",26.8338,26.9944,25.9453,26.2383,138500.0],["2024-03-15",26.0682,26.6504,25.5861,26.2477,348200.0],["2024-03-18",26.2761,26.4982,25.898,26.0587,171900.0],["2024-03-19",25.7563,26.622,25.52,25.9453,138400.0],["2024-03-20",25.898,27.3725,25.8224,27.2024,273400.0],["2024-03-21",27.3442,27.5048,26.8999,27.174,175600.0],["2024-03-22",27.0417,27.0417,26.2288,26.5597,201900.0],["2024-03-25",26.6164,27.4009,26.6164,26.8527,250600.0],["2024-03-26",27.2118,27.2118,26.3423,26.7771,192900.0],["2024-03-27",27.1173,28.4028,26.9755,28.4028,350000.0],["2024-03-28",28.5162,29.3479,28.1665,29.0077,410900.0],["2024-04-01",29.3385,29.6977,29.0644,29.3952,332300.0],["2024-04-02",29.3668,29.4377,28.8281,28.9793,196600.0],["2024-04-03",28.9699,30.1041,28.743,29.934,264900.0],["2024-04-04",30.0757,30.6618,28.9699,29.036,378800.0],["2024-04-05",28.9604,32.0606,28.9604,30.9359,614900.0],["2024-04-08",33.1948,37.3915,33.0909,36.9,1758300.0],["2024-04-09",37.278,38.176,35.175,35.6712,1178000.0],["2024-04-10",34.8489,38.554,34.6693,37.6089,1262700.0],["2024-04-11",38.2894,38.7336,37.4198,37.8546,948400.0],["2024-04-12",38.2799,40.1514,37.9302,38.4406,1160000.0],["2024-04-15",38.6306,38.7256,36.3794,36.9208,668900.0],["2024-04-16",36.7214,37.3008,35.6006,35.6195,926000.0],["2024-04-17",35.4486,35.99,34.7267,34.9166,744800.0],["2024-04-18",35.0211,35.8855,34.9262,35.0306,400800.0],["2024-04-19",34.8977,36.1705,34.7742,36.0755,358400.0],["2024-04-22",35.6195,35.7145,35.0686,35.3441,345600.0],["2024-04-23",35.2776,36.5219,35.1446,35.8475,420400.0],["2024-04-24",35.6005,36.3984,35.0306,36.3034,298800.0],["2024-04-25",36.047,37.2334,35.7145,36.6074,423100.0],["2024-04-26",36.5694,38.2032,36.5694,38.1082,547600.0],["2024-04-29",38.1747,39.5329,38.1747,38.9915,645100.0],["2024-04-30",38.7066,38.906,37.8232,38.0607,594700.0],["2024-05-01",37.9942,39.3335,37.4338,38.7351,505800.0],["2024-05-02",39.0105,39.6849,38.3741,39.286,474600.0],["2024-05-03",39.6374,39.8464,39.0295,39.248,333400.0],["2024-05-06",39.7039,40.2643,39.0865,39.096,397800.0],["2024-05-07",39.2195,40.0079,38.3076,38.3171,501200.0],["2024-05-08",33.4159,36.6549,33.2449,36.237,1496200.0],["2024-05-09",36.2844,39.362,36.218,38.8111,669200.0],["2024-05-10",38.7731,39.039,35.0211,35.2966,840200.0],["2024-05-13",35.4581,36.3604,35.0971,35.2586,389500.0],["2024-05-14",35.5246,37.8802,35.4866,37.8042,573400.0],["2024-05-15",36.2275,36.9683,35.1921,35.4296,663300.0],["2024-05-16",35.4296,35.5246,34.7457,35.2301,463500.0],["2024-05-17",35.914,37.0063,35.724,36.8259,494600.0],["2024-05-20",37.0443,37.6332,36.5029,37.3103,346600.0],["2024-05-21",37.4053,37.6427,36.5694,36.7214,236400.0],["2024-05-22",37.1298,38.1557,36.7784,37.2628,342200.0],["2024-05-23",37.2533,37.8517,36.4459,36.4554,295000.0],["2024-05-24",36.7024,37.2267,36.028,36.0945,266700.0],["2024-05-28",36.4649,38.1699,36.1325,37.4813,294700.0],["2024-05-29",37.1298,37.4623,36.2275,36.5219,207300.0],["2024-05-30",36.7784,37.0443,35.9425,36.0945,168800.0],["2024-05-31",36.5694,36.6169,35.686,36.0375,279900.0],["2024-06-03",36.5789,36.5789,35.0211,35.1921,309800.0],["2024-06-04",35.1161,35.6006,33.4444,33.4681,619100.0],["2024-06-05",33.6059,34.1853,32.96,33.7008,526000.0],["2024-06-06",33.4634,34.3182,33.3494,34.3087,453700.0],["2024-06-07",33.7578,34.2803,33.1974,33.2829,313000.0],["2024-06-10",33.2829,33.8528,33.0644,33.5299,165600.0],["2024-06-11",33.1974,33.2069,32.3141,32.618,503100.0],["2024-06-12",33.4919,33.6439,32.1526,32.3236,294600.0],["2024-06-13",32.1906,32.2666,31.5874,31.7821,350500.0],["2024-06-14",31.6776,31.9864,30.7705,30.9178,309900.0],["2024-06-17",30.9463,31.2645,30.6043,30.9748,216700.0],["2024-06-18",30.9748,31.7631,30.5093,31.7346,248700.0],["2024-06-20",32.2666,33.1784,32.2001,32.3615,492500.0],["2024-06-21",32.1336,32.1336,31.5827,31.7631,581400.0],["2024-06-24",32.1906,32.6465,31.6397,32.2951,331500.0],["2024-06-25",32.1906,32.4489,31.7441,31.9341,246700.0],["2024-06-26",31.7156,31.9341,31.3262,31.5447,243900.0],["2024-06-27",31.8866,31.8866,30.5663,30.7373,364900.0],["2024-06-28",30.8228,31.3452,30.4238,30.7468,668000.0],["2024-07-01",31.0128,31.1742,30.6138,30.8513,228600.0],["2024-07-02",30.7183,30.9605,30.3194,30.6803,250600.0],["2024-07-03",31.0128,31.5257,30.7135,31.4592,195600.0],["2024-07-05",31.6302,32.675,31.1077,31.8866,537100.0],["2024-07-08",31.8581,32.0481,31.4782,31.6871,221300.0],["2024-07-09",31.6302,32.0481,31.2312,32.0291,295500.0],["2024-07-10",32.0576,33.2449,31.8581,32.618,391100.0],["2024-07-11",33.2734,34.038,32.5895,33.9193,389900.0],["2024-07-12",34.1473,34.6317,33.9525,34.0903,316400.0],["2024-07-15",34.4037,34.7704,33.9668,34.3752,251800.0],["2024-07-16",34.5842,35.8475,34.5747,35.4866,362500.0],["2024-07-17",35.4296,35.6005,34.6317,34.8502,385100.0],["2024-07-18",34.7069,35.2035,34.4968,35.0316,323000.0],["2024-07-19",34.8024,35.0603,34.3965,34.9457,327800.0],["2024-07-22",35.108,35.4996,34.3058,35.4805,266500.0],["2024-07-23",35.5665,36.2064,35.3372,35.9485,342800.0],["2024-07-24",35.7861,36.7412,35.5187,35.5187,279000.0],["2024-07-25",35.1653,35.2608,33.9543,34.9743,334600.0],["2024-07-26",35.5951,36.7316,35.5283,36.6743,295800.0],["2024-07-29",36.8462,36.8462,35.3478,36.0631,162700.0],["2024-07-30",36.1586,36.4929,35.6142,35.9962,187100.0],["2024-07-31",36.4547,37.1519,36.2637,36.7125,256500.0],["2024-08-01",36.4833,36.7985,34.3278,34.9075,286800.0],["2024-08-02",34.344,34.344,33.1311,33.7041,401700.0],["2024-08-05",31.24,33.0699,30.3232,32.9591,535500.0],["2024-08-06",33.1406,33.7814,32.7013,33.1979,208700.0],["2024-08-07",33.6563,34.0097,32.3861,32.6058,209000.0],["2024-08-08",33.2457,33.4367,32.7729,33.2361,170500.0],["2024-08-09",33.3698,33.3698,32.1855,32.2619,246900.0],["2024-08-12",32.6058,33.5417,32.6058,33.0642,245400.0],["2024-08-13",33.0164,33.7662,32.8121,33.3125,290500.0],["2024-08-14",33.5608,33.5608,32.2428,32.6058,163600.0],["2024-08-15",33.2457,33.4223,32.8636,32.8923,127600.0],["2024-08-16",33.0164,34.3153,32.9687,34.0957,318800.0],["2024-08-19",34.2867,34.7356,34.1816,34.5254,266500.0],["2024-08-20",34.7547,35.0985,34.4395,34.6018,210900.0],["2024-08-21",35.0221,35.7145,34.5063,35.4614,284700.0],["2024-08-22",35.108,35.4423,34.153,34.5827,497400.0],["2024-08-23",34.812,35.9485,34.6496,35.8721,329400.0],["2024-08-26",36.2923,36.5788,34.9648,35.1176,595400.0],["2024-08-27",35.0889,35.1176,34.258,34.9839,264000.0],["2024-08-28",34.5063,34.9934,34.2007,34.3631,237800.0],["2024-08-29",34.8406,34.8406,34.0766,34.1052,370700.0],["2024-08-30",35.8625,37.4861,33.4271,37.2187,1012900.0],["2024-09-03",37.0564,39.3485,36.7698,38.1356,821500.0],["2024-09-04",38.0783,38.7038,37.7344,38.508,372700.0],["2024-09-05",39.0142,41.698,38.7182,41.5738,720900.0],["2024-09-06",41.6024,41.9654,41.0008,41.889,697400.0],["2024-09-09",42.1564,42.3092,41.2491,41.6788,314300.0],["2024-09-10",41.7648,41.9654,41.1727,41.7839,262900.0],["2024-09-11",41.5451,42.1946,40.0266,42.1468,420600.0],["2024-09-12",42.4047,44.6921,42.4047,43.8277,525600.0],["2024-09-13",44.3626,45.2508,44.0856,44.8114,339800.0],["2024-09-16",44.8114,45.2603,41.9367,42.7963,549900.0],["2024-09-17",43.0159,43.4553,41.8794,42.4333,320800.0],["2024-09-18",42.1946,43.1114,41.2109,41.3159,594500.0],["2024-09-19",42.3856,42.6425,41.0581,41.4783,526100.0],["2024-09-20",41.3541,42.9013,41.0103,41.1154,720200.0],["2024-09-23",41.1154,41.4592,40.5901,40.9435,291700.0],["2024-09-24",40.9434,41.6502,40.485,41.0199,265500.0],["2024-09-25",40.9435,41.6693,40.8833,41.5833,223200.0],["2024-09-26",42.0704,43.0398,41.8794,42.7199,206900.0],["2024-09-27",43.2452,44.2289,42.7628,42.9682,262200.0],["2024-09-30",43.0064,43.0064,41.9272,42.1755,155200.0],["2024-10-01",42.3474,42.5289,41.2586,42.4333,294300.0],["2024-10-02",42.3283,42.9586,41.9463,42.6721,253200.0],["2024-10-03",42.2805,42.6053,41.9558,42.5957,232500.0],["2024-10-04",43.0732,43.3454,42.0227,42.0418,237900.0],["2024-10-07",41.9654,42.1564,39.5109,40.38,260000.0],["2024-10-08",40.3032,40.3608,39.3628,39.9385,270700.0],["2024-10-09",39.7754,39.8234,38.9598,39.1325,176600.0],["2024-10-10",39.286,39.6699,38.6335,39.6699,213200.0],["2024-10-11",39.7658,40.6582,39.7562,40.236,197900.0],["2024-10-14",40.1017,40.4567,39.7265,40.2168,71700.0],["2024-10-15",40.236,40.6487,39.7562,39.785,135800.0],["2024-10-16",40.2264,41.4355,39.8714,41.0517,159400.0],["2024-10-17",41.1381,41.1381,40.3176,40.8982,135700.0],["2024-10-18",41.1572,42.8375,40.9701,41.7906,225600.0],["2024-10-21",42.1936,42.2224,39.8138,40.0153,211200.0],["2024-10-22",40.0825,40.4183,39.4683,39.4683,143700.0],["2024-10-23",39.2476,39.3532,37.5108,37.933,311700.0],["2024-10-24",38.2497,38.4886,37.5875,37.9426,242500.0],["2024-10-25",38.0865,38.5471,37.2709,37.4724,151200.0],["2024-10-28",37.7411,38.2017,37.7027,37.9714,100400.0],["2024-10-29",37.7507,38.2592,37.2996,37.7027,122800.0],["2024-10-30",37.5012,38.1633,37.4292,37.5204,107500.0],["2024-10-31",37.2805,37.5491,36.887,37.2805,333500.0],["2024-11-01",37.6067,37.7603,35.39,35.7739,420500.0],["2024-11-04",35.889,36.5799,35.7163,36.3209,187100.0],["2024-11-05",36.4936,37.007,36.0714,36.1193,198300.0],["2024-11-06",35.3133,36.8103,35.1214,36.1097,340700.0],["2024-11-07",32.0986,34.536,30.0547,30.3138,1378600.0],["2024-11-08",30.5729,31.566,29.8244,30.3042,793800.0],["2024-11-11",30.141,30.141,28.337,30.0451,622900.0],["2024-11-12",29.5749,30.3617,29.0759,29.2102,380200.0],["2024-11-13",29.3925,30.2082,28.7688,29.0279,414700.0],["2024-11-14",28.9223,29.1862,28.0107,28.3562,339600.0],["2024-11-15",28.7112,29.0279,27.3486,27.7324,300100.0],["2024-11-18",27.8284,28.1518,27.5885,27.7228,330100.0],["2024-11-19",27.6557,29.2198,27.4158,28.8744,427400.0],["2024-11-20",28.7496,29.7476,28.4905,29.5845,302900.0],["2024-11-21",29.6037,29.7476,28.6345,28.7016,208500.0],["2024-11-22",28.7496,28.7496,27.9723,28.5385,231800.0],["2024-11-25",28.6153,29.1239,28.0683,29.0087,223600.0],["2024-11-26",28.7688,28.9415,28.3946,28.6633,192700.0],["2024-11-27",28.9991,29.6804,28.8168,29.2486,246700.0],["2024-11-29",29.2678,29.8148,28.9377,29.0759,85300.0],["2024-12-02",29.1239,29.1239,28.1691,28.7784,179200.0],["2024-12-03",28.7112,28.7112,28.2314,28.5097,194600.0],["2024-12-04",28.289,29.2678,28.0683,28.5577,256400.0],["2024-12-05",28.5865,29.1047,28.337,28.8936,164700.0],["2024-12-06",28.8936,29.0317,26.7824,27.5885,529500.0],["2024-12-09",27.6269,28.7208,27.5597,27.6365,231400.0],["2024-12-10",27.4829,27.7756,27.243,27.4446,165300.0],["2024-12-11",27.4062,27.8188,27.1087,27.1855,259000.0],["2024-12-12",26.9744,27.6653,26.7057,27.0511,246800.0],["2024-12-13",26.7824,27.3774,26.1683,27.2718,319700.0],["2024-12-16",27.2143,27.2718,26.485,26.8688,328600.0],["2024-12-17",26.6673,27.0223,26.0915,26.1491,335500.0],["2024-12-18",26.3986,26.9983,25.6693,25.9572,315800.0],["2024-12-19",26.0339,26.3698,24.7769,24.9976,558100.0],["2024-12-20",24.9112,25.3718,24.5466,24.7481,555500.0],["2024-12-23",24.6425,24.8249,24.1627,24.3259,317200.0],["2024-12-24",24.3067,24.9784,23.9996,24.9016,151800.0],["2024-12-26",24.8632,25.3574,24.3355,25.2951,148400.0],["2024-12-27",25.1511,25.2999,24.6809,25.0648,162400.0],["2024-12-30",24.9496,25.1943,24.251,25.0456,206700.0],["2024-12-31",25.2759,26.3314,25.1991,26.293,262100.0],["2025-01-02",26.3986,27.0502,26.0992,26.6577,276800.0],["2025-01-03",26.7536,27.2047,26.389,27.0799,151400.0],["2025-01-06",27.0607,27.1087,26.2882,26.5042,310200.0],["2025-01-07",26.5329,27.0262,26.1395,26.389,183200.0],["2025-01-08",26.1971,26.7824,25.4198,26.7153,178000.0],["2025-01-10",26.5713,27.0607,26.3122,26.9456,198900.0],["2025-01-13",26.9456,26.9456,26.01,26.6097,160200.0],["2025-01-14",26.9093,27.0157,26.5082,26.8513,182400.0],["2025-01-15",27.441,27.5183,26.9577,26.9867,187600.0],["2025-01-16",26.8707,27.0205,26.5034,26.7257,151000.0],["2025-01-17",26.6822,26.745,25.6625,26.3681,180700.0],["2025-01-21",26.4841,26.9432,26.3101,26.5517,184700.0],["2025-01-22",26.513,26.5855,26.0588,26.0974,171500.0],["2025-01-23",26.0394,26.6194,26.0394,26.5324,165900.0],["2025-01-24",26.4841,26.6194,26.0008,26.3584,120100.0],["2025-01-27",26.3874,26.6049,25.5368,26.2521,155200.0],["2025-01-28",26.2521,26.5614,25.8954,25.9814,126900.0],["2025-01-29",25.8944,26.3197,25.7495,26.1747,158700.0],["2025-01-30",26.4067,27.5763,26.4067,27.2863,331100.0],["2025-01-31",27.2863,27.7454,26.7837,27.2283,223800.0],["2025-02-03",26.8417,27.6923,26.5807,26.9867,298000.0],["2025-02-04",27.1123,27.441,26.3874,26.745,455600.0],["2025-02-05",26.7644,27.7696,26.7209,26.7837,483400.0],["2025-02-06",26.948,27.6439,26.6484,27.354,414600.0],["2025-02-07",27.5473,29.1615,25.2758,27.6246,786700.0],["2025-02-10",27.6536,28.596,27.4468,28.0982,337700.0],["2025-02-11",28.0886,28.4172,27.5763,27.7696,240600.0],["2025-02-12",27.4506,28.1272,27.2051,27.7309,206700.0],["2025-02-13",27.7793,28.3882,27.5328,28.0306,328100.0],["2025-02-14",28.0499,28.2703,26.4261,26.658,308600.0],["2025-02-18",26.7837,27.325,26.4831,26.7644,338700.0],["2025-02-19",26.7257,27.18,26.2714,26.2907,229900.0],["2025-02-20",26.2907,27.064,26.2907,26.5324,351600.0],["2025-02-21",26.8417,27.0157,25.6141,25.8751,319800.0],["2025-02-24",25.9234,26.0008,25.299,25.6335,233500.0],["2025-02-25",25.5465,26.5189,25.3145,26.4164,335600.0],["2025-02-26",26.2714,26.919,26.2714,26.4937,260900.0],["2025-02-27",26.3777,26.4937,25.8751,26.4454,216400.0],["2025-02-28",26.3777,26.3874,25.9331,26.2714,260300.0],["2025-03-03",26.4744,26.4744,25.2468,25.3145,285900.0],["2025-03-04",25.1309,25.9621,24.8602,25.6431,207000.0],["2025-03-05",25.8461,26.2617,25.7011,26.1747,195500.0],["2025-03-06",26.1168,26.571,25.9428,26.3004,249200.0],["2025-03-07",26.3874,26.9867,25.7127,26.745,177600.0],["2025-03-10",26.9673,27.5376,25.8848,26.5227,226200.0],["2025-03-11",26.687,27.499,26.0201,26.4357,216200.0],["2025-03-12",26.3681,26.3826,25.6248,25.9524,171200.0],["2025-03-13",25.9524,26.948,25.6673,26.3874,225200.0],["2025-03-14",26.7064,26.9963,26.4309,26.8224,195400.0],["2025-03-17",26.9867,27.3926,26.5807,27.0253,141500.0],["2025-03-18",26.9577,27.9242,26.3487,27.8469,279400.0],["2025-03-19",27.8662,28.5042,27.6923,28.3785,231100.0],["2025-03-20",28.1852,28.8908,28.0373,28.3979,193100.0],["2025-03-21",28.0596,28.3486,26.89,27.47,759800.0],["2025-03-24",27.4216,27.9339,27.1539,27.3636,137800.0],["2025-03-25",27.3443,27.5569,27.006,27.238,174700.0],["2025-03-26",27.267,27.4603,26.5807,26.6677,131000.0],["2025-03-27",26.629,27.5183,26.5082,27.4603,147500.0],["2025-03-28",27.5086,27.7213,25.1502,25.5658,347400.0],["2025-03-31",25.1792,25.3145,24.1063,24.5219,365100.0],["2025-04-01",24.3963,24.6282,23.9342,24.3963,243000.0],["2025-04-02",24.1643,24.5055,23.8695,24.4253,230900.0],["2025-04-03",23.6327,23.7825,21.3612,22.4341,507000.0],["2025-04-04",21.8348,22.3607,20.5686,21.5352,541200.0],["2025-04-07",20.8296,22.0862,20.182,20.3753,481400.0],["2025-04-08",20.9553,21.4869,20.0757,20.1868,479300.0],["2025-04-09",20.0854,22.3955,19.9114,22.1152,455000.0],["2025-04-10",21.6802,21.6802,20.7233,21.3757,284800.0],["2025-04-11",21.4579,23.3765,21.3032,23.0237,454700.0],["2025-04-14",22.9561,23.3717,21.7672,21.9895,261300.0],["2025-04-15",21.9895,22.4673,21.9212,22.126,322800.0],["2025-04-16",22.1748,23.5302,22.165,23.2474,242300.0],["2025-04-17",23.2669,23.5156,22.7014,22.9841,213900.0],["2025-04-21",22.9354,23.657,22.9354,23.4912,366300.0],["2025-04-22",23.6862,24.3493,23.2962,24.0178,252600.0],["2025-04-23",24.3493,24.8077,24.0373,24.1933,203500.0],["2025-04-24",24.2616,24.5639,23.9447,24.4371,169300.0],["2025-04-25",24.1836,24.5736,23.8325,24.3396,142400.0],["2025-04-28",24.1933,24.481,23.6472,23.7448,271700.0],["2025-04-29",23.7253,24.0958,22.9256,23.4912,331000.0],["2025-04-30",23.1889,23.8764,22.8964,23.7545,171700.0],["2025-05-01",23.813,24.1836,23.5595,23.618,176600.0],["2025-05-02",23.8423,24.087,23.2572,23.6277,261100.0],["2025-05-05",23.6277,23.9154,23.2182,23.4717,324000.0],["2025-05-06",23.4912,23.9885,23.2377,23.5497,215100.0],["2025-05-07",23.6082,23.6082,22.8281,23.2864,320500.0],["2025-05-08",21.1704,22.5063,19.264,20.1952,1030100.0],["2025-05-09",20.4585,21.2386,19.6735,21.0534,788000.0],["2025-05-12",21.7262,22.1845,20.6779,21.3069,351200.0],["2025-05-13",21.5702,22.1494,21.1801,22.0383,388900.0],["2025-05-14",22.0383,22.126,21.2679,21.3362,357200.0],["2025-05-15",21.2094,21.2143,20.4536,20.6535,270700.0],["2025-05-16",20.6535,20.9558,20.4273,20.8973,209100.0],["2025-05-19",20.7121,20.8339,20.4439,20.5463,153000.0],["2025-05-20",20.5658,20.6731,20.4,20.4878,219500.0],["2025-05-21",20.3318,20.4439,19.7954,19.8149,271200.0],["2025-05-22",19.7759,19.7954,19.2591,19.3274,221100.0],["2025-05-23",19.1811,19.7759,19.1128,19.6394,263900.0],["2025-05-27",19.7272,20.8778,19.6979,20.5365,306500.0],["2025-05-28",20.478,20.4848,19.4054,19.4736,366500.0],["2025-05-29",19.6492,19.7564,19.2396,19.2688,201800.0],["2025-05-30",19.2688,19.4834,18.908,19.2396,240000.0],["2025-06-02",19.1616,20.3318,19.1616,20.3025,326500.0],["2025-06-03",20.1952,20.1952,19.6296,19.7857,191500.0],["2025-06-04",19.8344,20.1455,19.7467,19.8929,157900.0],["2025-06-05",19.7954,20.3951,19.7564,20.127,221900.0],["2025-06-06",20.2635,20.5853,20.0587,20.4,195700.0],["2025-06-09",20.6535,21.0826,20.6487,20.7608,172500.0],["2025-06-10",20.9266,21.3264,20.8486,20.9753,145000.0],["2025-06-11",21.0436,21.263,20.7998,21.0631,202900.0],["2025-06-12",20.9168,21.2386,20.6926,20.7316,160800.0],["2025-06-13",20.4878,21.9407,20.478,21.6677,357700.0],["2025-06-16",21.7555,22.1065,20.9861,21.0436,291300.0],["2025-06-17",20.9851,21.3118,20.7706,20.8778,166400.0],["2025-06-18",20.8778,21.1606,20.7218,20.7706,147800.0],["2025-06-20",20.9266,21.0534,20.3708,20.4585,646500.0],["2025-06-23",20.3708,20.6926,20.0295,20.2245,189100.0],["2025-06-24",20.3122,20.8925,20.088,20.8778,184400.0],["2025-06-25",20.7706,21.1021,20.5755,21.0046,139200.0],["2025-06-26",21.1216,21.382,20.8193,21.3654,111400.0],["2025-06-27",21.3654,21.3654,20.6243,20.634,911900.0],["2025-06-30",20.7413,21.8491,20.6828,21.6287,314600.0],["2025-07-01",21.6287,22.5307,21.3752,21.9115,245000.0],["2025-07-02",22.087,22.5453,21.4922,22.165,198900.0],["2025-07-03",22.1943,22.3308,21.8432,22.2723,100400.0],["2025-07-07",21.9407,22.3483,21.9017,21.97,130000.0],["2025-07-08",22.0188,22.3503,21.7262,21.7555,230000.0],["2025-07-09",21.814,22.5112,21.3654,22.4186,458300.0],["2025-07-10",22.4576,23.462,22.4576,23.3254,242500.0],["2025-07-11",23.1402,23.6082,22.949,23.5449,182400.0],["2025-07-14",23.4717,23.5497,22.3015,22.9939,217100.0],["2025-07-15",23.1792,23.1792,21.8725,21.9212,177800.0],["2025-07-16",21.9797,22.0431,21.5117,21.931,202700.0],["2025-07-17",21.9017,22.204,21.9017,22.0968,127700.0],["2025-07-18",22.3034,22.3034,21.3491,21.4868,135800.0],["2025-07-21",21.5655,22.1361,21.5655,21.7032,129500.0],["2025-07-22",21.8902,22.569,21.7524,22.4411,206500.0],["2025-07-23",22.5395,22.7166,22.2247,22.2739,143200.0],["2025-07-24",22.1164,22.1371,21.4376,21.5261,121500.0],["2025-07-25",21.4868,21.7524,21.4278,21.7327,116400.0],["2025-07-28",21.6934,21.7721,21.3982,21.4966,104800.0],["2025-07-29",21.6442,21.6934,21.2359,21.3195,153700.0],["2025-07-30",21.3491,21.5261,20.8276,21.0637,173700.0],["2025-07-31",20.9555,21.5852,20.7588,20.9358,192400.0],["2025-08-01",20.8768,21.0047,20.2216,20.2373,241800.0],["2025-08-04",20.316,20.6751,20.316,20.6112,169700.0],["2025-08-05",20.7194,21.4966,20.6948,21.4081,120200.0],["2025-08-06",21.4179,21.9393,21.3097,21.9197,121800.0],["2025-08-07",22.1558,22.3722,21.5261,21.8213,143000.0],["2025-08-08",21.959,22.5493,21.6442,21.6934,204000.0],["2025-08-11",21.7229,21.9492,21.2556,21.5557,151600.0],["2025-08-12",21.6442,22.6575,21.6442,22.5592,172400.0],["2025-08-13",22.628,23.4348,22.4017,23.2577,179100.0],["2025-08-14",23.0019,23.0216,22.6674,22.8641,152200.0],["2025-08-15",23.0216,23.179,22.6084,23.0609,296500.0],["2025-08-18",23.1101,23.2577,22.9133,23.2085,152800.0],["2025-08-19",23.1691,23.5233,22.6575,22.7953,148100.0],["2025-08-20",22.9232,23.0117,22.3821,22.4411,228500.0],["2025-08-21",22.2935,22.3427,21.7524,22.2542,179500.0],["2025-08-22",22.4411,23.8972,22.4411,23.6906,329200.0],["2025-08-25",23.5922,24.4776,23.3856,23.4151,286600.0],["2025-08-26",23.3364,23.661,22.8937,23.0511,169000.0],["2025-08-27",22.8248,23.0609,22.328,22.5395,168300.0],["2025-08-28",22.5493,22.6575,22.1656,22.5985,120100.0],["2025-08-29",22.7264,23.0314,22.51,23.0314,127500.0],["2025-09-02",23.0166,23.4544,22.6575,23.179,213800.0],["2025-09-03",23.0806,23.5459,22.8346,23.4643,279200.0],["2025-09-04",23.4151,23.6315,23.177,23.484,211600.0],["2025-09-05",23.5922,24.0792,23.2675,23.4544,209400.0],["2025-09-08",23.5528,24.1923,23.3364,24.1825,318800.0],["2025-09-09",24.2218,24.2415,23.5528,24.0546,569700.0],["2025-09-10",21.654,23.7919,21.6442,23.6512,825300.0],["2025-09-11",22.9035,24.8416,22.7077,24.6055,611300.0],["2025-09-12",25.0187,27.6652,24.822,26.5437,913700.0],["2025-09-15",27.2422,27.2422,26.0517,26.6617,675600.0],["2025-09-16",26.9175,27.5472,26.7207,27.2422,441200.0],["2025-09-17",27.0553,27.1389,25.8353,26.1108,550500.0],["2025-09-18",26.1895,26.7847,25.6877,26.7109,363600.0],["2025-09-19",26.7109,26.829,26.1305,26.3961,941100.0],["2025-09-22",26.465,26.7355,25.8176,26.6617,321300.0],["2025-09-23",26.7109,27.4134,26.4551,26.6027,395800.0],["2025-09-24",26.7601,26.9077,25.7763,26.278,376600.0],["2025-09-25",26.0321,26.16,25.1368,25.3631,293800.0],["2025-09-26",25.55,26.5633,25.3336,26.219,392300.0],["2025-09-29",26.6322,26.6322,25.9238,26.3469,331300.0],["2025-09-30",26.2092,26.3862,25.2352,25.4516,252200.0],["2025-10-01",25.3827,26.1501,25.3729,26.1009,267100.0],["2025-10-02",26.16,26.16,25.2548,26.0124,248500.0],["2025-10-03",25.9435,26.7601,25.8235,26.2584,300600.0],["2025-10-06",26.6912,26.6912,25.3336,25.3434,271800.0],["2025-10-07",25.3434,25.5815,24.9991,25.1663,178700.0],["2025-10-08",25.3631,26.8191,25.2548,26.7896,447900.0],["2025-10-09",27.311,28.5212,26.6912,26.829,765600.0],["2025-10-10",26.6814,26.6912,25.4418,26.0321,485600.0],["2025-10-13",26.3764,27.6505,26.1206,27.0553,382700.0],["2025-10-14",26.4158,27.4094,26.3282,27.2619,386500.0],["2025-10-15",27.7439,28.4424,27.3209,27.498,346000.0],["2025-10-16",27.6554,29.3082,27.6554,29.2197,799200.0],["2025-10-17",28.7081,29.0032,26.9667,27.0257,446600.0],["2025-10-20",27.1536,28.1079,27.0848,28.0981,272300.0],["2025-10-21",27.8423,27.8423,26.16,26.6814,362300.0],["2025-10-22",26.2977,26.7158,26.0124,26.5437,230400.0],["2025-10-23",26.9372,27.1094,26.5732,26.888,160600.0],["2025-10-24",26.9077,27.5964,26.7798,27.5767,181200.0],["2025-10-27",27.8915,28.2211,27.0848,27.3209,328300.0],["2025-10-28",27.1143,27.862,27.0553,27.0749,205300.0],["2025-10-29",27.2717,27.3898,26.4453,26.6814,230600.0],["2025-10-30",26.4551,26.6568,26.1206,26.3764,177900.0],["2025-10-31",26.3469,26.4059,25.8648,26.1501,112800.0],["2025-11-03",26.0419,26.4551,25.6927,25.9239,173100.0],["2025-11-04",25.5795,25.5795,24.1726,24.33,315800.0],["2025-11-05",24.5662,24.7433,23.7299,24.4383,507700.0],["2025-11-06",24.6941,24.881,23.7201,24.5858,412600.0],["2025-11-07",23.907,26.4354,22.628,24.881,565200.0],["2025-11-10",25.6287,27.0356,25.4811,26.6716,353700.0],["2025-11-11",26.4748,26.4748,24.9912,25.5893,288400.0],["2025-11-12",25.6681,26.0714,25.5057,25.8648,260100.0],["2025-11-13",25.7468,26.16,24.8712,25.0187,492400.0],["2025-11-14",24.4481,24.9892,24.1038,24.8318,486500.0],["2025-11-17",24.822,25.5303,24.4973,24.9695,384400.0],["2025-11-18",24.6842,25.304,24.3792,25.2057,320100.0],["2025-11-19",25.4932,26.0782,24.8289,25.5031,616500.0],["2025-11-20",25.7411,27.0797,25.5924,25.6419,541200.0],["2025-11-21",25.5825,26.8715,25.2681,26.2171,307100.0],["2025-11-24",26.2171,26.2567,25.6122,25.8204,242900.0],["2025-11-25",26.0485,26.3757,25.8105,26.346,181700.0],["2025-11-26",26.346,27.1392,26.2766,27.0401,195600.0],["2025-11-28",27.2086,28.5076,26.9905,28.4679,258800.0],["2025-12-01",28.3886,29.2215,28.2597,29.0034,383200.0],["2025-12-02",29.8759,29.9454,28.5869,29.5289,223900.0],["2025-12-03",29.8958,32.226,29.5289,31.1154,361400.0],["2025-12-04",30.7386,30.7882,30.0465,30.5006,277700.0],["2025-12-05",30.6097,31.3187,30.4858,30.6295,303300.0],["2025-12-08",30.8378,31.167,29.6776,30.0743,403900.0],["2025-12-09",30.1437,31.2046,29.8958,30.8179,398500.0],["2025-12-10",30.7584,31.3435,30.3023,31.1055,498200.0],["2025-12-11",30.5105,31.75,30.5105,31.1154,523800.0],["2025-12-12",31.7302,32.1665,30.7684,31.4525,963200.0],["2025-12-15",32.1268,32.226,30.3916,31.4823,887300.0],["2025-12-16",31.4823,32.3549,31.1749,31.8888,818900.0],["2025-12-17",32.2855,32.4838,31.0361,32.4243,786700.0],["2025-12-18",32.7217,33.3762,32.2676,32.3549,864900.0],["2025-12-19",32.3747,34.1298,32.3053,32.8804,1277500.0],["2025-12-22",33.049,33.8521,32.9201,33.4456,1109800.0],["2025-12-23",33.4158,34.4173,33.4158,33.4555,1242000.0],["2025-12-24",33.5646,34.8635,33.1184,34.4967,632900.0],["2025-12-26",35.2007,35.4089,33.4753,34.2983,519400.0],["2025-12-29",33.4654,33.7659,32.4838,33.1382,543700.0],["2025-12-30",33.4852,33.6042,32.8606,33.1679,478900.0],["2025-12-31",33.8521,34.0703,33.2671,33.7629,401800.0],["2026-01-02",34.0108,34.6454,33.7629,34.4768,368100.0],["2026-01-05",35.5675,36.342,34.2785,36.0237,585800.0],["2026-01-06",36.0931,37.7391,35.6964,37.7292,693100.0],["2026-01-07",37.4317,37.7787,36.2339,37.5606,467500.0],["2026-01-08",36.9855,37.9771,36.807,37.749,351900.0],["2026-01-09",37.8878,39.1471,37.8382,38.6712,569100.0],["2026-01-12",40.6245,43.0539,40.0494,42.4689,1172900.0],["2026-01-13",42.9151,43.1233,40.7495,41.3286,797300.0],["2026-01-14",41.7252,42.1416,38.7505,39.4842,983900.0],["2026-01-15",39.1174,40.099,38.3043,39.752,453200.0],["2026-01-16",40.7534,41.9384,40.2477,41.5566,643700.0],["2026-01-20",42.1218,42.9141,41.6459,41.7847,636700.0],["2026-01-21",42.0623,42.6771,40.5551,42.3102,541300.0],["2026-01-22",42.5085,43.9265,42.4589,43.4803,495400.0],["2026-01-23",43.629,43.9364,42.2507,42.7465,520900.0],["2026-01-26",43.629,44.098,42.3399,43.7281,858300.0],["2026-01-27",44.0554,52.4777,44.0554,50.7187,2113900.0],["2026-01-28",51.859,55.1609,51.5615,53.5348,1617100.0],["2026-01-29",56.0335,57.1738,51.859,53.0786,1837900.0],["2026-01-30",50.679,52.8704,49.6696,51.4128,1132700.0],["2026-02-02",49.975,50.9468,47.2978,50.8575,1190900.0],["2026-02-03",52.4242,52.7613,50.3617,52.2556,865800.0],["2026-02-04",52.5828,53.1282,49.7073,51.0459,704200.0],["2026-02-05",48.7554,50.8426,48.5868,49.9254,634500.0],["2026-02-06",52.3945,57.1441,50.2824,54.8535,1371000.0],["2026-02-09",56.797,66.1376,56.5095,63.5992,2042600.0],["2026-02-10",64.4519,66.085,61.7648,62.0622,1368900.0],["2026-02-11",63.7082,65.9393,57.6299,62.3399,1187100.0],["2026-02-12",62.4688,62.9695,56.6681,57.2135,919300.0],["2026-02-13",58.1852,61.3483,56.3111,60.3964,1069400.0],["2026-02-17",59.3255,59.3255,54.7445,58.1951,1115200.0],["2026-02-18",58.5025,58.9547,56.3409,57.2829,725900.0],["2026-02-19",57.2829,58.681,55.9938,58.1753,697400.0],["2026-02-20",57.5584,59.6677,56.9913,58.5235,743400.0],["2026-02-23",58.7026,60.2946,56.0361,56.6928,758800.0],["2026-02-24",55.7177,57.1405,53.8771,56.6729,652200.0],["2026-02-25",57.2898,57.8768,54.7128,55.8968,600900.0],["2026-02-26",55.1407,56.4341,54.2303,56.0958,515800.0],["2026-02-27",55.9963,57.3395,55.2899,57.1803,797800.0],["2026-03-02",58.7026,58.8021,54.6531,56.5734,1011100.0],["2026-03-03",54.7327,56.3147,51.9667,56.0958,571900.0],["2026-03-04",56.2152,58.1355,55.7177,55.7277,590900.0],["2026-03-05",55.0113,55.6849,52.9219,54.3248,592600.0],["2026-03-06",53.3199,54.1258,52.1259,52.1558,455300.0],["2026-03-09",50.8126,51.0116,47.7581,49.8475,915800.0],["2026-03-10",50.2355,52.2851,49.748,50.3947,528300.0],["2026-03-11",49.8176,50.4644,48.753,50.2156,478800.0],["2026-03-12",49.6684,49.8276,47.9173,48.6933,461200.0],["2026-03-13",48.763,48.952,46.8129,47.2307,399700.0],["2026-03-16",48.0466,48.753,46.2955,46.4845,478400.0],["2026-03-17",47.0019,48.0466,46.6338,47.6486,471400.0],["2026-03-18",46.8129,47.0118,45.4796,45.7781,511600.0],["2026-03-19",44.1762,44.5244,43.1813,43.7484,538000.0],["2026-03-20",44.1066,44.2558,41.4003,42.047,1072700.0],["2026-03-23",42.7833,45.2508,42.7833,43.6787,858300.0],["2026-03-24",43.1813,44.2857,42.8032,43.2807,632300.0],["2026-03-25",44.7732,44.7732,42.6589,42.9126,580800.0],["2026-03-26",42.0868,42.3753,38.7039,39.3606,836500.0],["2026-03-27",39.2412,40.2909,38.495,39.2213,907800.0],["2026-03-30",39.4203,39.878,37.5796,37.7886,765400.0],["2026-03-31",39.2213,40.3755,38.5398,39.878,623400.0],["2026-04-01",40.8232,41.7485,40.4451,41.5993,627300.0],["2026-04-02",39.3507,41.256,38.9726,41.062,454700.0],["2026-04-06",40.8331,42.644,40.8331,42.3654,523900.0],["2026-04-07",42.4052,43.4001,41.6789,43.2509,661000.0],["2026-04-08",46.1164,47.6586,45.3154,45.5294,877500.0],["2026-04-09",45.1115,45.2607,43.7981,43.8976,470300.0],["2026-04-10",44.3851,44.604,43.5792,43.7583,305200.0],["2026-04-13",43.0022,43.8379,42.8012,43.7384,408800.0],["2026-04-14",43.8578,45.3602,43.4101,44.2857,460300.0],["2026-04-15",43.8777,44.9423,43.7882,44.7632,318000.0],["2026-04-16",45.6289,47.376,45.5582,46.4049,732000.0],["2026-04-17",47.4198,49.5788,47.0616,47.9372,678000.0],["2026-04-20",48.0565,48.9122,47.3103,48.3849,741000.0],["2026-04-21",48.3749,48.6884,45.2309,45.5692,587300.0],["2026-04-22",46.7432,47.778,46.0348,47.0317,603000.0],["2026-04-23",46.8029,47.7581,45.4309,46.6636,532800.0],["2026-04-24",47.2407,47.3999,45.788,46.7731,464900.0],["2026-04-27",46.7631,47.6088,45.609,46.972,497900.0],["2026-04-28",46.2656,46.8725,44.9921,45.4896,529000.0],["2026-04-29",45.2707,45.6109,44.1265,44.9423,402300.0],["2026-04-30",45.6488,46.0666,44.2558,44.9622,391100.0],["2026-05-01",44.7732,44.7732,42.1664,42.4151,771600.0],["2026-05-04",42.2261,42.838,41.644,42.4251,686000.0],["2026-05-05",42.7634,43.2608,41.5993,42.7136,421400.0],["2026-05-06",43.5195,43.9971,41.7784,42.8828,689400.0],["2026-05-07",43.2907,46.584,42.1067,43.2907,908200.0],["2026-05-08",44.0668,46.4149,43.7782,45.1612,934500.0],["2026-05-11",45.8676,48.0217,43.1514,43.1614,1148400.0],["2026-05-12",42.7833,42.7833,41.3804,41.9475,789700.0],["2026-05-13",41.9475,42.0868,41.0719,41.0918,656100.0],["2026-05-14",41.1117,41.251,40.1367,40.3556,397900.0],["2026-05-15",39.5098,39.7088,38.495,38.5348,573300.0],["2026-05-18",38.8034,39.5994,38.6641,39.4601,542700.0],["2026-05-19",38.9726,39.6392,38.107,39.48,435700.0],["2026-05-20",39.62,41.03,39.49,41.01,504900.0],["2026-05-21",40.61,41.86,40.445,41.78,369600.0],["2026-05-22",41.81,43.89,41.7,43.4,569200.0],["2026-05-26",43.91,44.02,42.91,43.13,386900.0],["2026-05-27",42.53,43.126,41.68,42.31,392900.0],["2026-05-28",42.1,43.44,41.74,42.83,368800.0],["2026-05-29",42.85,43.49,42.298,42.31,359800.0],["2026-06-01",41.67,41.73,39.32,39.58,593000.0],["2026-06-02",39.95,40.74,39.95,40.02,600400.0],["2026-06-03",39.9,39.9,39.05,39.23,461800.0],["2026-06-04",39.43,41.17,39.43,40.98,495100.0],["2026-06-05",40.03,40.669,39.16,39.62,412500.0],["2026-06-08",39.94,41.1,39.79,40.46,342000.0],["2026-06-09",41.04,43.44,41.01,41.89,539700.0],["2026-06-10",41.57,41.99,40.74,40.76,358300.0],["2026-06-11",41.25,43.32,40.8,43.29,301600.0],["2026-06-12",43.3,44.35,42.61,44.23,412700.0],["2026-06-15",45.56,46.0,43.62,43.66,420000.0],["2026-06-16",43.96,44.77,43.59,43.73,343300.0],["2026-06-17",43.61,44.68,42.69,42.71,357200.0],["2026-06-18",42.955,43.13,41.355,42.25,502400.0],["2026-06-22",41.81,42.635,41.5,41.81,569000.0],["2026-06-23",41.25,43.0,40.97,42.38,345100.0],["2026-06-24",41.4,42.27,40.83,41.32,390000.0],["2026-06-25",41.74,41.76,40.88,41.45,242600.0],["2026-06-26",41.25,42.99,40.9,41.92,1039600.0],["2026-06-29",41.76,41.79,40.3,41.11,313600.0],["2026-06-30",40.95,41.94,40.5,41.61,257200.0],["2026-07-01",41.56,43.4,41.56,42.53,449600.0],["2026-07-02",43.33,45.29,43.23,43.99,459400.0],["2026-07-06",44.32,45,43.53,44.05,428682.94924],["2026-07-07",43.7,44.47,43.04,43.35,275701.925017],["2026-07-08",42.76,43.11,41.07,41.28,463299.089547],["2026-07-09",41.3,42.19,40.76,41.71,307504.100332],["2026-07-10",41.62,41.62,39.33,39.45,426058.60022],["2026-07-13",39.4,40.2,37.93,38.04,483595.000985],["2026-07-14",38.835,39.285,38.39,39.07,417950.422577],["2026-07-15",39.05,39.79,38.68,39.56,299690.968361],["2026-07-16",38.77,39.11,38.26,38.68,586428.248708],["2026-07-17",38.2,38.9299,37.8,38.31,355023.133523],["2026-07-20",38.41,38.745,37.01,37.57,417418.703218],["2026-07-21",38.51,39.96,38.0629,39.94,338203.220111],["2026-07-22",40.59,41.19,39.47,40.21,525547.226278],["2026-07-23",39.19,40.4,39.08,39.53,291398.797395],["2026-07-24",39.64,39.8299,39.01,39.35,180858.877595],["2026-07-27",39.79,41.26,39.5132,41.11,304827.547706],["2026-07-28",41,41,39.75,40.8,332697.546214],["2026-07-29",40.45,41.0423,39.28,40.15,295254.647053],["2026-07-30",40.56,42.22,40.56,42.08,430306.486355],["2026-07-31",41.63,41.95,40.27,41.36,333339.996049]]}