{"t":"GPRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",8.6038,8.6038,8.6038,8.6038,0.0],["2011-07-06",8.5876,8.5876,8.5876,8.5876,1000.0],["2011-07-07",8.5876,8.5876,8.5876,8.5876,0.0],["2011-07-08",8.5876,8.5876,8.5876,8.5876,1000.0],["2011-07-11",8.5876,8.5876,8.5876,8.5876,0.0],["2011-07-12",8.5876,8.5876,8.5876,8.5876,0.0],["2011-07-13",8.5876,8.5876,8.5876,8.5876,0.0],["2011-07-14",8.5876,8.5876,8.5876,8.5876,0.0],["2011-07-15",8.5876,8.5876,8.5876,8.5876,0.0],["2011-07-18",8.3216,8.3216,8.3216,8.3216,1000.0],["2011-07-19",8.3216,8.3216,8.3216,8.3216,0.0],["2011-07-20",8.3216,8.3216,8.3216,8.3216,0.0],["2011-07-21",8.3216,8.3216,8.3216,8.3216,0.0],["2011-07-22",8.3216,8.3216,8.3216,8.3216,0.0],["2011-07-25",8.3216,8.3216,8.3216,8.3216,0.0],["2011-07-26",8.3216,8.3216,8.3216,8.3216,0.0],["2011-07-27",8.3216,8.3216,8.3216,8.3216,0.0],["2011-07-28",8.3216,8.3216,8.3216,8.3216,0.0],["2011-07-29",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-01",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-02",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-03",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-04",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-05",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-08",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-09",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-10",8.3216,8.3216,8.3216,8.3216,0.0],["2011-08-11",6.6524,6.6524,6.6524,6.6524,900.0],["2011-08-12",7.0556,7.0556,7.0556,7.0556,900.0],["2011-08-15",7.0556,7.0556,7.0556,7.0556,0.0],["2011-08-16",6.6121,6.6121,6.6121,6.6121,3600.0],["2011-08-17",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-18",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-19",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-22",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-23",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-24",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-25",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-26",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-29",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-30",6.6121,6.6121,6.6121,6.6121,0.0],["2011-08-31",6.6121,6.6121,6.6121,6.6121,0.0],["2011-09-01",6.6121,6.6121,6.6121,6.6121,0.0],["2011-09-02",6.6121,6.6121,6.6121,6.6121,0.0],["2011-09-06",6.6121,6.6121,6.6121,6.6121,0.0],["2011-09-07",6.6121,6.6121,6.6121,6.6121,0.0],["2011-09-08",6.6121,6.6121,6.6121,6.6121,0.0],["2011-09-09",6.4508,6.4508,6.4508,6.4508,200.0],["2011-09-12",6.4508,6.4508,6.4508,6.4508,0.0],["2011-09-13",6.4508,6.4508,6.4508,6.4508,0.0],["2011-09-14",6.4508,6.4508,6.4508,6.4508,0.0],["2011-09-15",6.4508,6.4508,6.4508,6.4508,0.0],["2011-09-16",6.3299,6.3299,6.3299,6.3299,200.0],["2011-09-19",6.3299,6.3299,6.3299,6.3299,0.0],["2011-09-20",6.3299,6.3299,6.3299,6.3299,0.0],["2011-09-21",6.3299,6.3299,6.3299,6.3299,0.0],["2011-09-22",6.3299,6.3299,6.3299,6.3299,0.0],["2011-09-23",5.8864,5.8864,5.8864,5.8864,1500.0],["2011-09-26",5.8864,5.8864,5.8864,5.8864,0.0],["2011-09-27",5.8864,5.8864,5.8864,5.8864,0.0],["2011-09-28",5.8864,5.8864,5.8864,5.8864,0.0],["2011-09-29",5.8864,5.8864,5.8864,5.8864,0.0],["2011-09-30",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-03",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-04",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-05",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-06",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-07",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-10",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-11",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-12",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-13",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-14",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-17",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-18",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-19",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-20",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-21",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-24",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-25",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-26",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-27",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-28",5.8864,5.8864,5.8864,5.8864,0.0],["2011-10-31",6.854,6.854,6.854,6.854,1200.0],["2011-11-01",6.854,6.854,6.854,6.854,0.0],["2011-11-02",6.854,6.854,6.854,6.854,0.0],["2011-11-03",6.854,6.854,6.854,6.854,0.0],["2011-11-04",6.854,6.854,6.854,6.854,0.0],["2011-11-07",6.854,6.854,6.854,6.854,0.0],["2011-11-08",6.854,6.854,6.854,6.854,0.0],["2011-11-09",6.854,6.854,6.854,6.854,0.0],["2011-11-10",6.4508,6.4508,6.4508,6.4508,1100.0],["2011-11-11",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-14",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-15",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-16",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-17",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-18",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-21",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-22",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-23",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-25",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-28",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-29",6.4508,6.4508,6.4508,6.4508,0.0],["2011-11-30",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-01",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-02",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-05",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-06",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-07",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-08",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-09",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-12",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-13",6.4508,6.4508,6.4508,6.4508,0.0],["2011-12-14",6.0476,6.0476,6.0476,6.0476,2500.0],["2011-12-15",6.0476,6.0476,6.0476,6.0476,0.0],["2011-12-16",6.0476,6.0476,6.0476,6.0476,0.0],["2011-12-19",6.0476,6.0476,6.0476,6.0476,0.0],["2011-12-20",6.0476,6.0476,6.0476,6.0476,0.0],["2011-12-21",6.0476,6.0476,6.0476,6.0476,0.0],["2011-12-22",6.0476,6.0476,6.0476,6.0476,0.0],["2011-12-23",6.0476,6.0476,6.0476,6.0476,0.0],["2011-12-27",5.2413,5.2413,5.2413,5.2413,1700.0],["2011-12-28",5.2413,5.2413,5.2413,5.2413,0.0],["2011-12-29",5.2413,5.2413,5.2413,5.2413,0.0],["2011-12-30",5.846,5.846,5.846,5.846,3000.0],["2012-01-03",5.846,5.846,5.846,5.846,0.0],["2012-01-04",5.846,5.846,5.846,5.846,0.0],["2012-01-05",5.846,5.846,5.846,5.846,0.0],["2012-01-06",5.846,5.846,5.846,5.846,0.0],["2012-01-09",5.846,5.846,5.846,5.846,0.0],["2012-01-10",6.0718,6.0718,6.0718,6.0718,1000.0],["2012-01-11",5.967,5.967,5.967,5.967,200.0],["2012-01-12",5.8057,5.8057,5.8057,5.8057,100.0],["2012-01-13",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-17",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-18",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-19",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-20",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-23",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-24",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-25",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-26",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-27",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-30",5.8057,5.8057,5.8057,5.8057,0.0],["2012-01-31",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-01",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-02",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-03",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-06",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-07",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-08",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-09",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-10",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-13",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-14",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-15",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-16",5.8057,5.8057,5.8057,5.8057,0.0],["2012-02-17",5.9267,5.9267,5.9267,5.9267,2100.0],["2012-02-21",5.9267,5.9267,5.9267,5.9267,1000.0],["2012-02-22",5.9267,5.9267,5.9267,5.9267,0.0],["2012-02-23",5.9267,5.9267,5.9267,5.9267,0.0],["2012-02-24",6.2089,6.2089,6.2089,6.2089,400.0],["2012-02-27",6.2089,6.2089,6.2089,6.2089,0.0],["2012-02-28",6.2089,6.2089,6.2089,6.2089,0.0],["2012-02-29",6.2089,6.2089,6.2089,6.2089,0.0],["2012-03-01",6.2089,6.2089,6.2089,6.2089,0.0],["2012-03-02",6.604,6.604,6.596,6.596,1100.0],["2012-03-05",6.596,6.596,6.596,6.596,0.0],["2012-03-06",6.596,6.596,6.596,6.596,0.0],["2012-03-07",6.596,6.596,6.596,6.596,0.0],["2012-03-08",6.596,6.596,6.596,6.596,0.0],["2012-03-09",6.596,6.596,6.596,6.596,0.0],["2012-03-12",6.596,6.596,6.596,6.596,0.0],["2012-03-13",6.596,6.596,6.596,6.596,0.0],["2012-03-14",6.6927,6.6927,6.6927,6.6927,7900.0],["2012-03-15",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-16",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-19",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-20",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-21",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-22",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-23",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-26",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-27",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-28",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-29",6.6927,6.6927,6.6927,6.6927,0.0],["2012-03-30",7.6603,7.6603,7.6603,7.6603,5000.0],["2012-04-02",7.7249,7.7249,7.7249,7.7249,300.0],["2012-04-03",7.7249,7.7249,7.7249,7.7249,0.0],["2012-04-04",7.4991,7.4991,7.4991,7.4991,5000.0],["2012-04-05",7.2572,7.3378,7.2572,7.3378,22500.0],["2012-04-09",7.5394,7.5394,7.5394,7.5394,20000.0],["2012-04-10",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-11",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-12",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-13",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-16",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-17",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-18",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-19",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-20",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-23",7.5394,7.5394,7.5394,7.5394,0.0],["2012-04-24",7.3862,7.3862,7.3862,7.3862,4000.0],["2012-04-25",7.4991,7.4991,7.4991,7.4991,1300.0],["2012-04-26",7.4991,7.4991,7.4991,7.4991,0.0],["2012-04-27",7.4991,7.4991,7.4991,7.4991,0.0],["2012-04-30",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-01",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-02",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-03",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-04",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-07",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-08",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-09",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-10",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-11",7.4991,7.4991,7.4991,7.4991,0.0],["2012-05-14",9.0715,9.0715,9.0715,9.0715,1400.0],["2012-05-15",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-16",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-17",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-18",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-21",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-22",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-23",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-24",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-25",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-29",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-30",9.0715,9.0715,9.0715,9.0715,0.0],["2012-05-31",9.0715,9.0715,9.0715,9.0715,0.0],["2012-06-01",9.0715,9.0715,9.0715,9.0715,0.0],["2012-06-04",9.0715,9.0715,9.0715,9.0715,0.0],["2012-06-05",6.854,6.854,6.854,6.854,6400.0],["2012-06-06",6.854,6.854,6.854,6.854,0.0],["2012-06-07",6.854,6.854,6.854,6.854,0.0],["2012-06-08",6.854,6.854,6.854,6.854,0.0],["2012-06-11",6.854,6.854,6.854,6.854,0.0],["2012-06-12",6.854,6.854,6.854,6.854,0.0],["2012-06-13",6.854,6.854,6.854,6.854,0.0],["2012-06-14",6.854,6.854,6.854,6.854,0.0],["2012-06-15",6.854,6.854,6.854,6.854,0.0],["2012-06-18",6.854,6.854,6.854,6.854,0.0],["2012-06-19",6.854,6.854,6.854,6.854,0.0],["2012-06-20",6.854,6.854,6.854,6.854,0.0],["2012-06-21",6.854,6.854,6.854,6.854,0.0],["2012-06-22",6.854,6.854,6.854,6.854,0.0],["2012-06-25",6.854,6.854,6.854,6.854,0.0],["2012-06-26",6.854,6.854,6.854,6.854,0.0],["2012-06-27",6.854,6.854,6.854,6.854,0.0],["2012-06-28",6.854,6.854,6.854,6.854,0.0],["2012-06-29",6.854,6.854,6.854,6.854,0.0],["2012-07-02",6.854,6.854,6.854,6.854,0.0],["2012-07-03",7.7813,7.7813,7.7813,7.7813,2400.0],["2012-07-05",7.7813,7.7813,7.7813,7.7813,0.0],["2012-07-06",7.7813,7.7813,7.7813,7.7813,0.0],["2012-07-09",7.7813,7.7813,7.7813,7.7813,0.0],["2012-07-10",8.0635,8.0635,8.0635,8.0635,46200.0],["2012-07-11",8.0635,8.0635,8.0635,8.0635,0.0],["2012-07-12",8.0635,8.0635,8.0635,8.0635,0.0],["2012-07-13",8.0635,8.0635,8.0635,8.0635,0.0],["2012-07-16",8.0635,8.0635,8.0635,8.0635,0.0],["2012-07-17",8.0635,8.0635,8.0635,8.0635,0.0],["2012-07-18",8.1442,8.1442,8.1442,8.1442,1500.0],["2012-07-19",8.1442,8.1442,8.1442,8.1442,0.0],["2012-07-20",8.1442,8.1442,8.1442,8.1442,0.0],["2012-07-23",8.1442,8.1442,8.1442,8.1442,0.0],["2012-07-24",8.1442,8.1442,8.1442,8.1442,0.0],["2012-07-25",8.1442,8.1442,8.1442,8.1442,0.0],["2012-07-26",8.1442,8.1442,8.1442,8.1442,0.0],["2012-07-27",8.1442,8.1442,8.1442,8.1442,0.0],["2012-07-30",8.1442,8.1442,8.1442,8.1442,0.0],["2012-07-31",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-01",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-02",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-03",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-06",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-07",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-08",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-09",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-10",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-13",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-14",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-15",8.1442,8.1442,8.1442,8.1442,0.0],["2012-08-16",8.5876,8.5957,8.5876,8.5957,60000.0],["2012-08-17",8.5957,8.5957,8.5957,8.5957,0.0],["2012-08-20",8.2651,8.2651,8.2651,8.2651,100.0],["2012-08-21",8.2812,8.2812,8.2812,8.2812,2400.0],["2012-08-22",8.2812,8.2812,8.2812,8.2812,0.0],["2012-08-23",8.2812,8.2812,8.2812,8.2812,0.0],["2012-08-24",8.2812,8.2812,8.2812,8.2812,0.0],["2012-08-27",8.2812,8.2812,8.2812,8.2812,0.0],["2012-08-28",8.2812,8.2812,8.2812,8.2812,0.0],["2012-08-29",8.2812,8.2812,8.2812,8.2812,0.0],["2012-08-30",8.2812,8.2812,8.2812,8.2812,0.0],["2012-08-31",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-04",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-05",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-06",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-07",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-10",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-11",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-12",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-13",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-14",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-17",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-18",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-19",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-20",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-21",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-24",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-25",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-26",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-27",8.2812,8.2812,8.2812,8.2812,0.0],["2012-09-28",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-01",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-02",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-03",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-04",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-05",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-08",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-09",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-10",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-11",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-12",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-15",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-16",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-17",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-18",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-19",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-22",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-23",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-24",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-25",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-26",8.2812,8.2812,8.2812,8.2812,0.0],["2012-10-31",8.2812,8.2812,8.2812,8.2812,0.0],["2012-11-01",8.2812,8.2812,8.2812,8.2812,0.0],["2012-11-02",8.2812,8.2812,8.2812,8.2812,0.0],["2012-11-05",8.2812,8.2812,8.2812,8.2812,0.0],["2012-11-06",8.4264,8.507,8.4264,8.507,1000.0],["2012-11-07",8.4264,8.4506,8.4264,8.4506,1000.0],["2012-11-08",8.4506,8.4506,8.4506,8.4506,0.0],["2012-11-09",8.4506,8.4506,8.4506,8.4506,0.0],["2012-11-12",8.4506,8.4506,8.4506,8.4506,0.0],["2012-11-13",8.4506,8.4506,8.4506,8.4506,0.0],["2012-11-14",8.4506,8.4506,8.4506,8.4506,0.0],["2012-11-15",8.4506,8.4506,8.4506,8.4506,0.0],["2012-11-16",8.4506,8.4506,8.4506,8.4506,0.0],["2012-11-19",8.0635,8.0635,8.0635,8.0635,800.0],["2012-11-20",8.0635,8.0635,8.0635,8.0635,0.0],["2012-11-21",8.0635,8.0635,8.0635,8.0635,0.0],["2012-11-23",8.0635,8.0635,8.0635,8.0635,0.0],["2012-11-26",8.0635,8.0635,8.0635,8.0635,0.0],["2012-11-27",8.0635,8.0635,8.0635,8.0635,0.0],["2012-11-28",8.0635,8.0635,8.0635,8.0635,0.0],["2012-11-29",8.0635,8.0635,8.0635,8.0635,0.0],["2012-11-30",8.0635,8.0635,8.0635,8.0635,0.0],["2012-12-03",8.2248,8.2248,8.2248,8.2248,1000.0],["2012-12-04",8.2248,8.2248,8.2248,8.2248,0.0],["2012-12-05",8.1845,8.1845,8.1845,8.1845,500.0],["2012-12-06",8.1845,8.1845,8.1845,8.1845,0.0],["2012-12-07",8.507,8.507,8.507,8.507,200.0],["2012-12-10",8.507,8.507,8.507,8.507,0.0],["2012-12-11",8.507,8.507,8.507,8.507,0.0],["2012-12-12",8.4909,8.4909,8.4909,8.4909,100.0],["2012-12-13",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-14",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-17",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-18",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-19",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-20",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-21",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-24",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-26",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-27",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-28",8.4909,8.4909,8.4909,8.4909,0.0],["2012-12-31",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-02",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-03",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-04",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-07",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-08",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-09",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-10",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-11",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-14",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-15",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-16",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-17",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-18",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-22",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-23",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-24",8.4909,8.4909,8.4909,8.4909,0.0],["2013-01-25",8.7167,8.7167,8.7167,8.7167,500.0],["2013-01-28",8.7167,8.7167,8.7167,8.7167,0.0],["2013-01-29",8.7167,8.7167,8.7167,8.7167,0.0],["2013-01-30",8.7167,8.7167,8.7167,8.7167,0.0],["2013-01-31",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-01",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-04",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-05",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-06",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-07",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-08",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-11",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-12",8.7167,8.7167,8.7167,8.7167,0.0],["2013-02-13",8.0635,8.0635,8.0635,8.0635,1500.0],["2013-02-14",8.2812,8.2812,8.2812,8.2812,2000.0],["2013-02-15",8.2812,8.2812,8.2812,8.2812,0.0],["2013-02-19",8.2812,8.2812,8.2812,8.2812,0.0],["2013-02-20",8.2812,8.2812,8.2812,8.2812,0.0],["2013-02-21",8.2812,8.2812,8.2812,8.2812,0.0],["2013-02-22",8.2812,8.2812,8.2812,8.2812,0.0],["2013-02-25",8.2812,8.2812,8.2812,8.2812,0.0],["2013-02-26",8.2812,8.2812,8.2812,8.2812,0.0],["2013-02-27",8.2812,8.2812,8.2812,8.2812,0.0],["2013-02-28",8.2812,8.2812,8.2812,8.2812,0.0],["2013-03-01",8.2812,8.2812,8.2812,8.2812,0.0],["2013-03-04",8.2812,8.2812,8.2812,8.2812,0.0],["2013-03-05",8.2812,8.2812,8.2812,8.2812,0.0],["2013-03-06",8.2812,8.2812,8.2812,8.2812,0.0],["2013-03-07",7.5716,7.5716,7.5716,7.5716,300.0],["2013-03-08",7.5716,7.5716,7.5716,7.5716,0.0],["2013-03-11",7.5716,7.5716,7.5716,7.5716,0.0],["2013-03-12",7.5716,7.5716,7.5716,7.5716,0.0],["2013-03-13",7.5716,7.5716,7.5716,7.5716,0.0],["2013-03-14",7.5716,7.5716,7.5716,7.5716,0.0],["2013-03-15",7.5716,7.5716,7.5716,7.5716,0.0],["2013-03-18",7.5716,7.5716,7.5716,7.5716,0.0],["2013-03-19",7.87,7.87,7.87,7.87,45000.0],["2013-03-20",7.87,7.87,7.87,7.87,0.0],["2013-03-21",7.87,7.87,7.87,7.87,0.0],["2013-03-22",7.87,7.87,7.87,7.87,0.0],["2013-03-25",7.87,7.87,7.87,7.87,0.0],["2013-03-26",7.87,7.87,7.87,7.87,0.0],["2013-03-27",7.87,7.87,7.87,7.87,0.0],["2013-03-28",7.87,7.87,7.87,7.87,0.0],["2013-04-01",7.87,7.87,7.87,7.87,0.0],["2013-04-02",7.87,7.87,7.87,7.87,0.0],["2013-04-03",7.87,7.87,7.87,7.87,0.0],["2013-04-04",7.87,7.87,7.87,7.87,0.0],["2013-04-05",7.87,7.87,7.87,7.87,0.0],["2013-04-08",8.2087,8.2087,8.2087,8.2087,2000.0],["2013-04-09",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-10",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-11",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-12",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-15",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-16",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-17",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-18",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-19",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-22",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-23",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-24",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-25",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-26",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-29",8.2087,8.2087,8.2087,8.2087,0.0],["2013-04-30",8.2087,8.2087,8.2087,8.2087,0.0],["2013-05-01",8.2087,8.2087,8.2087,8.2087,0.0],["2013-05-02",8.2087,8.2087,8.2087,8.2087,0.0],["2013-05-03",7.0556,7.0556,7.0556,7.0556,3000.0],["2013-05-06",7.0556,7.0556,7.0556,7.0556,0.0],["2013-05-07",7.0556,7.0556,7.0556,7.0556,0.0],["2013-05-08",7.0556,7.0556,7.0556,7.0556,1000.0],["2013-05-09",7.0556,7.0556,7.0556,7.0556,0.0],["2013-05-10",7.0556,7.0556,7.0556,7.0556,0.0],["2013-05-13",7.0556,7.0556,7.0556,7.0556,0.0],["2013-05-14",7.0556,7.0556,7.0556,7.0556,0.0],["2013-05-15",7.0556,7.0556,7.0556,7.0556,0.0],["2013-05-16",7.0153,7.0153,7.0153,7.0153,1000.0],["2013-05-17",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-20",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-21",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-22",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-23",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-24",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-28",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-29",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-30",7.0153,7.0153,7.0153,7.0153,0.0],["2013-05-31",7.0153,7.0153,7.0153,7.0153,0.0],["2013-06-03",7.0153,7.0153,7.0153,7.0153,0.0],["2013-06-04",7.0153,7.0153,7.0153,7.0153,0.0],["2013-06-05",7.0556,7.0556,7.0556,7.0556,1000.0],["2013-06-06",7.0959,7.0959,7.0959,7.0959,2900.0],["2013-06-07",7.0717,7.0717,7.0717,7.0717,1000.0],["2013-06-10",7.0717,7.0717,7.0717,7.0717,0.0],["2013-06-11",7.1523,7.1523,7.1523,7.1523,1000.0],["2013-06-12",7.1523,7.1523,7.1523,7.1523,0.0],["2013-06-13",7.1523,7.1523,7.1523,7.1523,0.0],["2013-06-14",7.1523,7.1523,7.1523,7.1523,0.0],["2013-06-17",7.2572,7.4588,7.2572,7.3378,7600.0],["2013-06-18",7.3378,7.3378,7.3378,7.3378,0.0],["2013-06-19",7.3378,7.3378,7.3378,7.3378,1400.0],["2013-06-20",7.3378,7.3378,7.3378,7.3378,0.0],["2013-06-21",7.3378,7.3378,7.3378,7.3378,0.0],["2013-06-24",7.3378,7.3378,7.3378,7.3378,0.0],["2013-06-25",7.3378,7.3378,7.3378,7.3378,0.0],["2013-06-26",7.3378,7.3378,7.3378,7.3378,0.0],["2013-06-27",7.3378,7.3378,7.3378,7.3378,0.0],["2013-06-28",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-01",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-02",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-03",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-05",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-08",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-09",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-10",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-11",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-12",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-15",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-16",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-17",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-18",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-19",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-22",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-23",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-24",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-25",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-26",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-29",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-30",7.3378,7.3378,7.3378,7.3378,0.0],["2013-07-31",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-01",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-02",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-05",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-06",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-07",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-08",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-09",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-12",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-13",7.3378,7.3378,7.3378,7.3378,0.0],["2013-08-14",7.4023,7.4023,7.4023,7.4023,1000.0],["2013-08-15",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-16",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-19",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-20",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-21",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-22",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-23",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-26",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-27",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-28",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-29",7.4023,7.4023,7.4023,7.4023,0.0],["2013-08-30",7.4023,7.4023,7.4023,7.4023,0.0],["2013-09-03",7.4023,7.4023,7.4023,7.4023,0.0],["2013-09-04",7.4426,7.4426,7.4426,7.4426,1000.0],["2013-09-05",7.4426,7.4426,7.4426,7.4426,0.0],["2013-09-06",6.6524,6.6524,6.6524,6.6524,9400.0],["2013-09-09",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-10",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-11",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-12",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-13",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-16",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-17",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-18",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-19",6.6524,6.6524,6.6524,6.6524,0.0],["2013-09-20",7.2491,7.2491,7.0959,7.0959,12100.0],["2013-09-23",7.0959,7.0959,7.0959,7.0959,0.0],["2013-09-24",7.0959,7.0959,7.0959,7.0959,0.0],["2013-09-25",7.0959,7.0959,7.0959,7.0959,0.0],["2013-09-26",7.104,7.104,7.0798,7.104,12000.0],["2013-09-27",7.104,7.104,7.104,7.104,0.0],["2013-09-30",7.104,7.104,7.104,7.104,0.0],["2013-10-01",7.0878,7.0878,7.0878,7.0878,2800.0],["2013-10-02",6.6685,6.6685,6.6685,6.6685,7100.0],["2013-10-03",6.6121,6.6121,6.6121,6.6121,1000.0],["2013-10-04",6.6121,6.6121,6.6121,6.6121,0.0],["2013-10-07",6.6121,6.6121,6.6121,6.6121,0.0],["2013-10-08",6.6121,6.6121,6.6121,6.6121,0.0],["2013-10-09",6.6121,6.6121,6.6121,6.6121,0.0],["2013-10-10",6.6121,6.6121,6.6121,6.6121,0.0],["2013-10-11",6.6121,6.6121,6.6121,6.6121,0.0],["2013-10-14",6.6121,6.6121,6.6121,6.6121,0.0],["2013-10-15",6.6121,6.6121,6.6121,6.6121,0.0],["2013-10-16",6.4508,6.4508,6.4508,6.4508,2000.0],["2013-10-17",6.4508,6.4508,6.4508,6.4508,0.0],["2013-10-18",6.4508,6.4508,6.4508,6.4508,0.0],["2013-10-21",6.4508,6.4508,6.4508,6.4508,0.0],["2013-10-22",6.6927,6.6927,6.6927,6.6927,3600.0],["2013-10-23",6.6927,6.6927,6.6927,6.6927,2000.0],["2013-10-24",6.7572,6.7572,6.7572,6.7572,3500.0],["2013-10-25",6.7572,6.7572,6.7572,6.7572,0.0],["2013-10-28",6.7572,6.7572,6.7572,6.7572,0.0],["2013-10-29",6.7572,6.7572,6.7572,6.7572,0.0],["2013-10-30",6.7572,6.7572,6.7572,6.7572,0.0],["2013-10-31",6.7572,6.7572,6.7572,6.7572,0.0],["2013-11-01",6.7572,6.7572,6.7572,6.7572,0.0],["2013-11-04",6.7572,6.7572,6.7572,6.7572,0.0],["2013-11-05",6.7572,6.7572,6.7572,6.7572,0.0],["2013-11-06",6.7572,6.7572,6.7572,6.7572,0.0],["2013-11-07",7.0878,7.0878,7.0878,7.0878,200.0],["2013-11-08",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-11",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-12",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-13",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-14",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-15",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-18",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-19",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-20",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-21",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-22",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-25",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-26",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-27",7.0878,7.0878,7.0878,7.0878,0.0],["2013-11-29",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-02",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-03",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-04",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-05",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-06",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-09",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-10",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-11",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-12",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-13",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-16",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-17",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-18",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-19",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-20",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-23",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-24",7.0878,7.0878,7.0878,7.0878,0.0],["2013-12-26",7.9022,8.1603,7.9022,8.1603,2100.0],["2013-12-27",8.0958,8.0958,8.0958,8.0958,3000.0],["2013-12-30",8.0958,8.0958,8.0958,8.0958,0.0],["2013-12-31",8.0958,8.0958,8.0958,8.0958,0.0],["2014-01-02",8.0958,8.0958,8.0958,8.0958,0.0],["2014-01-03",8.2812,8.2812,8.2812,8.2812,2000.0],["2014-01-06",8.2812,8.2812,8.2812,8.2812,0.0],["2014-01-07",8.1522,8.1522,8.1522,8.1522,900.0],["2014-01-08",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-09",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-10",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-13",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-14",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-15",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-16",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-17",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-21",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-22",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-23",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-24",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-27",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-28",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-29",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-30",8.1522,8.1522,8.1522,8.1522,0.0],["2014-01-31",8.1522,8.1522,8.1522,8.1522,0.0],["2014-02-03",7.6765,7.6765,7.6765,7.6765,2000.0],["2014-02-04",7.7087,7.7087,7.7087,7.7087,500.0],["2014-02-05",7.7087,7.7087,7.7087,7.7087,0.0],["2014-02-06",7.5636,7.5636,6.6927,6.6927,4400.0],["2014-02-07",5.4348,5.4429,4.9268,5.201,1157200.0],["2014-02-10",5.3139,5.3622,5.1607,5.2977,73800.0],["2014-02-11",5.3622,5.4267,5.2816,5.3622,93600.0],["2014-02-12",5.4429,5.4429,5.201,5.3784,58300.0],["2014-02-13",5.2735,5.7735,5.2332,5.6687,174600.0],["2014-02-14",5.588,5.8864,5.588,5.846,79700.0],["2014-02-18",6.2895,6.2895,5.8864,5.8864,82300.0],["2014-02-19",5.9025,6.0073,5.717,5.8541,18900.0],["2014-02-20",5.8057,6.0073,5.7815,5.8702,21400.0],["2014-02-21",5.7977,6.5234,5.7977,6.4911,51000.0],["2014-02-24",6.2976,6.6121,6.1686,6.2089,35800.0],["2014-02-25",6.3299,6.4669,6.088,6.096,46000.0],["2014-02-26",6.088,6.3621,6.088,6.2089,12600.0],["2014-02-27",6.088,6.3702,6.088,6.2573,60900.0],["2014-02-28",6.2089,6.2895,6.096,6.1686,34300.0],["2014-03-03",6.1363,6.4911,6.1202,6.4266,33900.0],["2014-03-04",6.3702,6.3944,6.2089,6.2815,53600.0],["2014-03-05",6.2412,6.2895,6.0476,6.225,44600.0],["2014-03-06",6.1283,6.5315,6.1283,6.5315,68100.0],["2014-03-07",6.5153,6.5153,6.3702,6.3702,28600.0],["2014-03-10",6.2895,6.2976,6.1444,6.1928,5900.0],["2014-03-11",6.1525,6.5315,6.1283,6.1767,20600.0],["2014-03-12",6.2895,6.346,6.1686,6.1767,17700.0],["2014-03-13",6.2492,6.2492,6.1283,6.225,8800.0],["2014-03-14",6.1847,6.4508,6.1847,6.2492,24200.0],["2014-03-17",6.2976,6.3702,6.1686,6.1767,22800.0],["2014-03-18",6.1928,6.2734,6.1928,6.2492,28700.0],["2014-03-19",6.3218,6.3218,6.2654,6.2815,8400.0],["2014-03-20",6.2895,6.2895,6.1283,6.1283,5700.0],["2014-03-21",6.1363,6.2895,5.8783,5.8783,73300.0],["2014-03-24",5.9267,5.9267,5.6606,5.8057,19100.0],["2014-03-25",5.7815,5.8057,5.6445,5.8057,74800.0],["2014-03-26",5.7654,5.9993,5.7574,5.8057,156400.0],["2014-03-27",5.8702,5.8783,5.8219,5.846,39800.0],["2014-03-28",5.8622,5.8622,5.6848,5.709,62400.0],["2014-03-31",5.6928,5.7493,5.6848,5.7009,26900.0],["2014-04-01",5.7654,5.7654,5.6203,5.6283,162100.0],["2014-04-02",5.6283,5.6445,5.4509,5.4509,82300.0],["2014-04-03",5.5235,5.6848,5.5235,5.6445,52200.0],["2014-04-04",5.7654,5.8057,5.58,5.6687,31100.0],["2014-04-07",5.6445,5.7574,5.6445,5.7332,22300.0],["2014-04-08",5.967,6.1686,5.8864,6.0476,63800.0],["2014-04-09",6.088,6.733,6.088,6.4105,104300.0],["2014-04-10",6.4831,6.4831,6.2654,6.4347,50900.0],["2014-04-11",6.2815,6.4508,6.2815,6.4186,16000.0],["2014-04-14",6.3299,6.4024,6.3137,6.3782,19800.0],["2014-04-15",6.3299,6.4105,6.0476,6.2895,96900.0],["2014-04-16",6.4024,6.4105,6.1283,6.2734,45000.0],["2014-04-17",6.3782,6.4105,6.2089,6.4024,4400.0],["2014-04-21",6.4105,6.8459,6.3379,6.7572,16500.0],["2014-04-22",6.5556,6.7814,6.5395,6.7734,66600.0],["2014-04-23",6.6605,6.7734,6.604,6.6524,5500.0],["2014-04-24",6.7734,6.7734,6.5315,6.5315,23200.0],["2014-04-25",6.6524,6.7734,6.3702,6.3702,45600.0],["2014-04-28",6.3782,6.5073,6.3702,6.3782,6300.0],["2014-04-29",6.5637,6.5637,6.3702,6.4508,36700.0],["2014-04-30",6.4428,6.5234,6.3782,6.3782,22500.0],["2014-05-01",6.4508,6.5395,6.3299,6.4266,8000.0],["2014-05-02",6.4508,6.4831,6.4105,6.4508,53900.0],["2014-05-05",6.5314,7.3701,6.4508,7.2572,125500.0],["2014-05-06",7.4507,7.8297,7.4507,7.5797,199500.0],["2014-05-07",7.7813,8.0151,7.4991,7.5394,40400.0],["2014-05-08",7.62,7.8619,7.4588,7.4829,68100.0],["2014-05-09",7.3459,7.5636,7.2975,7.362,92900.0],["2014-05-12",7.62,7.6442,7.3539,7.4104,15100.0],["2014-05-13",7.3378,7.4829,7.2975,7.2975,12600.0],["2014-05-14",7.3378,7.3378,7.2975,7.2975,6600.0],["2014-05-15",7.2975,7.3701,6.9991,7.2168,45300.0],["2014-05-16",7.241,7.2572,7.1685,7.2249,18300.0],["2014-05-19",7.3701,7.3781,7.2169,7.241,26500.0],["2014-05-20",7.1846,7.6281,7.1846,7.4991,28400.0],["2014-05-21",7.4991,7.7813,7.4991,7.7652,45500.0],["2014-05-22",7.7732,7.7813,7.2975,7.3136,59600.0],["2014-05-23",7.4184,7.4588,7.2975,7.4588,42900.0],["2014-05-27",7.5878,7.7813,7.4588,7.5313,23100.0],["2014-05-28",7.6603,7.7007,7.4991,7.5797,32600.0],["2014-05-29",7.612,7.7329,7.4991,7.6039,50900.0],["2014-05-30",7.6603,7.6603,7.4991,7.5797,76200.0],["2014-06-02",7.62,7.6603,7.4991,7.5797,11600.0],["2014-06-03",7.6926,7.741,7.4991,7.4991,32100.0],["2014-06-04",7.5716,7.62,7.3378,7.3459,29500.0],["2014-06-05",7.5475,7.62,7.4184,7.5394,64800.0],["2014-06-06",7.6442,7.6442,7.4668,7.5394,37600.0],["2014-06-09",7.6442,7.6442,7.4991,7.4991,4900.0],["2014-06-10",7.5313,7.5313,7.2572,7.2652,27900.0],["2014-06-11",7.3378,7.3378,7.233,7.2572,9400.0],["2014-06-12",7.2733,7.6523,7.2572,7.5797,57500.0],["2014-06-13",7.5797,7.5878,7.2652,7.4991,25600.0],["2014-06-16",7.4588,7.4991,7.2572,7.2652,27400.0],["2014-06-17",7.4184,7.5797,7.241,7.3055,153300.0],["2014-06-18",7.4265,7.4829,7.3539,7.362,34900.0],["2014-06-19",7.491,7.7813,7.4184,7.741,80700.0],["2014-06-20",7.7813,7.7813,7.6603,7.7007,31800.0],["2014-06-23",7.8619,7.9022,7.6926,7.7571,22200.0],["2014-06-24",7.8619,7.8619,7.4588,7.4588,47500.0],["2014-06-25",7.4991,7.5394,7.4265,7.5394,18500.0],["2014-06-26",7.5394,7.5394,7.4588,7.4588,2500.0],["2014-06-27",7.4588,7.4588,7.4588,7.4588,3700.0],["2014-06-30",7.5071,7.5071,7.3781,7.3781,32300.0],["2014-07-01",7.3942,7.5071,7.3942,7.4184,60900.0],["2014-07-02",7.4668,7.5394,7.4588,7.5394,24200.0],["2014-07-03",7.5797,7.5797,7.5797,7.5797,12400.0],["2014-07-07",7.5797,7.6684,7.5797,7.6039,14200.0],["2014-07-08",7.612,7.6603,7.4991,7.6362,10600.0],["2014-07-09",7.5958,7.741,7.5394,7.6362,13200.0],["2014-07-10",7.5233,7.87,7.5233,7.8216,25700.0],["2014-07-11",7.8619,8.4667,7.8458,8.4586,74500.0],["2014-07-14",8.4586,8.4586,8.1683,8.1683,16400.0],["2014-07-15",8.2248,8.4183,8.2248,8.3216,14800.0],["2014-07-16",8.4102,8.4586,8.3296,8.4425,13000.0],["2014-07-17",8.4667,8.628,8.0877,8.1038,44400.0],["2014-07-18",8.4102,8.4102,7.9829,7.9829,15400.0],["2014-07-21",8.0474,8.1038,7.9426,7.9426,12500.0],["2014-07-22",8.0313,8.0555,7.9426,7.9668,27200.0],["2014-07-23",8.12,8.12,7.9345,8.0958,32200.0],["2014-07-24",8.0555,8.1845,7.9829,7.9829,20100.0],["2014-07-25",7.9103,8.3538,7.9103,8.2167,29800.0],["2014-07-28",8.3538,8.4425,8.2651,8.2732,12300.0],["2014-07-29",8.3457,8.5473,7.9748,7.9829,29700.0],["2014-07-30",7.9668,8.2651,7.9587,8.0716,2800.0],["2014-07-31",7.9264,8.0635,7.9022,7.999,11300.0],["2014-08-01",7.9909,8.1764,7.9909,8.1764,5500.0],["2014-08-04",8.3699,8.3699,8.1038,8.1119,20500.0],["2014-08-05",8.1442,8.1442,7.8861,8.0555,24800.0],["2014-08-06",8.128,8.1603,8.0716,8.0716,1300.0],["2014-08-07",8.1603,8.4667,8.0474,8.0877,23400.0],["2014-08-08",8.1119,8.1119,8.0151,8.0796,4000.0],["2014-08-11",8.0635,8.1361,7.9748,7.9909,10500.0],["2014-08-12",7.9668,8.0716,7.9668,7.9829,60500.0],["2014-08-13",8.0151,8.0555,7.9426,7.9426,22100.0],["2014-08-14",8.0635,8.0958,7.8216,7.9103,8700.0],["2014-08-15",7.9909,8.7892,7.9345,8.7892,92400.0],["2014-08-18",8.8295,8.8295,8.5473,8.5635,60600.0],["2014-08-19",8.7409,8.8296,8.0393,8.2167,62200.0],["2014-08-20",8.1442,8.8296,8.0232,8.3457,29600.0],["2014-08-21",8.4506,8.628,8.378,8.628,20900.0],["2014-08-22",8.5312,8.7409,8.5312,8.6763,75100.0],["2014-08-25",8.8699,8.8699,8.6763,8.7086,21300.0],["2014-08-26",8.6925,8.8537,8.4667,8.5876,79700.0],["2014-08-27",8.7005,8.7086,8.628,8.6602,44400.0],["2014-08-28",8.7086,8.7086,8.628,8.6683,20000.0],["2014-08-29",8.7892,8.7892,8.628,8.6683,11300.0],["2014-09-02",8.8699,8.8699,8.4828,8.5796,38700.0],["2014-09-03",8.5393,8.628,8.4667,8.4667,4100.0],["2014-09-04",8.4667,8.7086,8.3619,8.3619,35400.0],["2014-09-05",8.3619,8.4586,8.1925,8.3699,17300.0],["2014-09-08",8.4506,8.7086,8.4506,8.7086,33100.0],["2014-09-09",8.636,8.7086,8.4667,8.7086,13700.0],["2014-09-10",8.7005,8.7005,8.4425,8.5796,5900.0],["2014-09-11",8.5876,8.628,8.4748,8.5796,11000.0],["2014-09-12",8.5554,8.5796,8.2651,8.3538,27500.0],["2014-09-15",8.1522,8.4586,8.1119,8.257,27200.0],["2014-09-16",8.1442,8.2651,8.1038,8.1845,7300.0],["2014-09-17",8.3054,8.378,8.3054,8.3054,4400.0],["2014-09-18",8.3457,8.3457,8.1442,8.1845,2600.0],["2014-09-19",8.3861,8.6199,8.3135,8.4183,139800.0],["2014-09-22",8.3861,8.4022,8.0151,8.1442,77500.0],["2014-09-23",8.1442,8.2651,8.0635,8.1119,11400.0],["2014-09-24",8.3054,8.3054,8.0635,8.12,27800.0],["2014-09-25",8.2812,8.2812,7.8781,7.9103,12000.0],["2014-09-26",7.5797,8.2409,7.5152,8.1442,26400.0],["2014-09-29",8.1442,8.1442,7.749,7.9668,10600.0],["2014-09-30",7.8861,7.9587,7.6603,7.8942,20200.0],["2014-10-01",7.7732,7.7732,7.2975,7.3781,40800.0],["2014-10-02",7.3297,7.4588,7.2491,7.2572,94900.0],["2014-10-03",7.0636,7.3781,6.9024,7.3781,24600.0],["2014-10-06",7.3378,7.741,7.3378,7.3701,31100.0],["2014-10-07",7.4265,7.5716,7.3378,7.5313,8400.0],["2014-10-08",7.4184,7.4184,6.2573,7.0072,72200.0],["2014-10-09",6.8943,6.9266,6.6524,6.9266,19900.0],["2014-10-10",6.9749,6.9749,6.4911,6.5073,27300.0],["2014-10-13",6.1283,6.4508,5.6445,6.3299,135800.0],["2014-10-14",6.2654,6.7088,6.217,6.596,53400.0],["2014-10-15",6.5395,6.5395,6.2895,6.5073,68500.0],["2014-10-16",6.4589,6.5315,6.3621,6.5315,25700.0],["2014-10-17",6.4508,6.6121,6.3299,6.6121,40100.0],["2014-10-20",6.8862,6.8862,6.4508,6.5395,27300.0],["2014-10-21",6.5314,6.7492,6.4589,6.5234,13400.0],["2014-10-22",6.5234,6.7734,6.475,6.4911,38900.0],["2014-10-23",6.5073,6.596,6.4911,6.5315,35800.0],["2014-10-24",6.4508,6.5476,6.4508,6.475,11900.0],["2014-10-27",6.217,6.7895,6.217,6.5395,53600.0],["2014-10-28",6.6363,6.6363,6.2654,6.2654,39300.0],["2014-10-29",6.3702,6.9749,6.3702,6.9749,45200.0],["2014-10-30",6.983,7.1685,6.854,7.0556,19600.0],["2014-10-31",7.2491,7.2491,6.733,6.9266,9300.0],["2014-11-03",6.8056,6.854,6.725,6.8137,15800.0],["2014-11-04",6.6524,6.8056,6.5718,6.6524,24000.0],["2014-11-05",6.6121,6.6282,6.4508,6.4911,7800.0],["2014-11-06",6.5073,6.5153,6.3702,6.3782,15200.0],["2014-11-07",6.3944,6.6524,6.3944,6.5718,62500.0],["2014-11-10",6.5556,6.5556,6.5315,6.5315,700.0],["2014-11-11",6.475,6.604,6.4669,6.5718,105000.0],["2014-11-12",6.5556,6.5637,6.2573,6.5315,78900.0],["2014-11-13",6.5314,6.5314,6.2492,6.2895,9000.0],["2014-11-14",6.2412,6.4024,6.2412,6.3299,23700.0],["2014-11-17",6.3299,6.4105,6.3137,6.3137,2600.0],["2014-11-18",6.2976,6.3299,6.2895,6.3299,97600.0],["2014-11-19",6.3299,6.4508,6.3137,6.3702,43400.0],["2014-11-20",6.3218,6.5315,6.3218,6.5315,65100.0],["2014-11-21",6.5718,6.6121,6.4508,6.4911,58700.0],["2014-11-24",6.5879,6.7169,6.475,6.596,76500.0],["2014-11-25",6.596,6.6363,6.4508,6.5073,72000.0],["2014-11-26",6.5314,6.5314,6.3702,6.3702,6600.0],["2014-11-28",6.2089,6.2089,5.58,5.6928,193100.0],["2014-12-01",5.201,5.2574,5.0961,5.201,54400.0],["2014-12-02",5.2735,5.33,4.9994,5.0155,84000.0],["2014-12-03",5.0155,5.2171,4.9994,5.0881,81300.0],["2014-12-04",5.2655,5.2655,4.822,4.822,212100.0],["2014-12-05",4.8542,5.1929,4.8542,5.1607,48300.0],["2014-12-08",5.0316,5.1607,5.0236,5.1203,27800.0],["2014-12-09",5.1123,5.1284,5.0397,5.08,29600.0],["2014-12-10",4.9591,4.9994,4.7575,4.9994,24100.0],["2014-12-11",4.9752,4.9994,4.9026,4.9994,27000.0],["2014-12-12",4.9107,4.9187,4.6849,4.6849,17200.0],["2014-12-15",4.6849,4.6849,4.2011,4.3059,56100.0],["2014-12-16",4.0559,4.3059,3.9673,4.0721,72300.0],["2014-12-17",4.1124,4.193,4.1043,4.193,151600.0],["2014-12-18",4.322,4.322,4.0318,4.185,14500.0],["2014-12-19",4.3462,4.5236,4.185,4.443,178600.0],["2014-12-22",4.5075,4.7252,4.4269,4.5236,24400.0],["2014-12-23",4.4591,4.4591,4.3059,4.3301,25500.0],["2014-12-24",4.4269,4.4833,4.0318,4.3543,207000.0],["2014-12-26",4.3462,4.3462,4.1446,4.2817,14500.0],["2014-12-29",4.3301,4.4833,4.2737,4.2737,126400.0],["2014-12-30",4.2737,4.2898,4.0398,4.0559,171600.0],["2014-12-31",4.0479,4.1366,3.9914,4.1366,3500.0],["2015-01-02",4.0882,4.322,4.0882,4.322,2600.0],["2015-01-05",4.3301,4.4188,3.9914,4.0801,42400.0],["2015-01-06",4.064,4.1366,3.9592,3.9592,3000.0],["2015-01-07",4.0076,4.0237,3.7979,3.7979,9700.0],["2015-01-08",3.9027,3.9027,3.6366,3.7012,30300.0],["2015-01-09",3.7092,3.8302,3.6286,3.7092,17300.0],["2015-01-12",3.685,3.7899,3.6286,3.6286,18200.0],["2015-01-13",3.6447,3.6608,3.5883,3.6044,307600.0],["2015-01-14",3.5883,3.7415,3.5883,3.7415,10100.0],["2015-01-15",3.8544,3.8786,3.5883,3.5883,20500.0],["2015-01-16",3.8705,3.8705,3.7092,3.7737,19500.0],["2015-01-20",3.9511,3.9511,3.5802,3.685,117000.0],["2015-01-21",3.7576,3.7576,3.5883,3.6447,25200.0],["2015-01-22",3.6447,3.7092,3.5883,3.5883,174100.0],["2015-01-23",3.7012,3.7818,3.5802,3.5883,37300.0],["2015-01-26",3.6286,3.6286,3.4754,3.5802,13200.0],["2015-01-27",3.5883,3.5883,3.4673,3.5883,16600.0],["2015-01-28",3.6286,3.6286,3.5157,3.5479,6000.0],["2015-01-29",3.5076,3.5399,3.2335,3.2577,25200.0],["2015-01-30",3.0883,3.1367,2.9835,3.048,111900.0],["2015-02-02",2.9916,3.427,2.9916,3.1528,36000.0],["2015-02-03",3.1206,3.4028,3.1206,3.2899,47700.0],["2015-02-04",3.2899,3.2899,3.169,3.1851,24300.0],["2015-02-05",3.2254,3.427,3.177,3.2415,29500.0],["2015-02-06",3.306,3.427,3.306,3.3383,20100.0],["2015-02-09",3.4512,3.4673,3.177,3.2819,98000.0],["2015-02-10",3.2657,3.2899,3.1045,3.2254,49000.0],["2015-02-11",3.2335,3.3302,3.2254,3.2577,44700.0],["2015-02-12",3.4512,3.5157,3.298,3.3706,41700.0],["2015-02-13",3.4915,3.6205,3.4109,3.5076,97300.0],["2015-02-17",3.5318,3.6286,3.3625,3.4834,92200.0],["2015-02-18",3.6044,3.8302,3.5479,3.7495,93400.0],["2015-02-19",3.6286,3.7818,3.4109,3.556,67100.0],["2015-02-20",3.6044,3.6044,3.3867,3.4028,58500.0],["2015-02-23",3.3947,3.5157,3.306,3.4431,74000.0],["2015-02-24",3.3947,3.4673,3.3867,3.4431,34000.0],["2015-02-25",3.4592,3.4996,3.4028,3.4915,25100.0],["2015-02-26",3.4996,3.4996,3.3867,3.4431,17700.0],["2015-02-27",3.4189,3.4915,3.4189,3.4915,18300.0],["2015-03-02",3.4028,3.4673,3.3867,3.4351,23200.0],["2015-03-03",3.427,3.427,3.3141,3.4189,40400.0],["2015-03-04",3.4189,3.4189,3.306,3.3383,15600.0],["2015-03-05",3.3706,3.3867,3.2819,3.3867,73700.0],["2015-03-06",3.3464,3.4109,3.2899,3.3867,20400.0],["2015-03-09",3.306,3.3625,3.2254,3.3625,30600.0],["2015-03-10",3.2254,3.2577,3.1448,3.2093,18000.0],["2015-03-11",3.048,3.298,2.9029,3.2657,45600.0],["2015-03-12",3.2899,3.2899,3.1448,3.2254,52400.0],["2015-03-13",3.1448,3.2899,3.0641,3.1286,36200.0],["2015-03-16",3.1448,3.1448,2.9916,3.0803,24700.0],["2015-03-17",3.1125,3.2819,3.048,3.2577,74700.0],["2015-03-18",3.2335,3.298,3.2254,3.298,13500.0],["2015-03-19",3.2899,3.2899,3.2254,3.2335,2500.0],["2015-03-20",3.2577,3.2577,3.2254,3.2254,4500.0],["2015-03-23",3.2254,3.3383,3.2254,3.2819,15500.0],["2015-03-24",3.3786,3.427,3.2254,3.2335,20900.0],["2015-03-25",3.2254,3.3383,3.2254,3.2577,5800.0],["2015-03-26",3.3464,3.5479,3.2738,3.3706,34400.0],["2015-03-27",3.306,3.3464,3.306,3.3141,6700.0],["2015-03-30",3.4351,3.4351,3.2254,3.2254,19400.0],["2015-03-31",3.177,3.1851,2.9916,3.0883,52500.0],["2015-04-01",3.048,3.306,2.9996,3.2415,41400.0],["2015-04-02",3.2415,3.3544,3.1528,3.2254,63200.0],["2015-04-06",3.1448,3.4512,3.1448,3.4028,22400.0],["2015-04-07",3.3947,3.7899,3.3947,3.6205,38700.0],["2015-04-08",3.7899,3.814,3.4754,3.5076,18800.0],["2015-04-09",3.427,3.4996,3.2254,3.4915,19700.0],["2015-04-10",3.3706,3.8302,3.3706,3.7092,24900.0],["2015-04-13",3.677,3.7173,3.6044,3.6366,6000.0],["2015-04-14",3.8947,3.8947,3.5883,3.6931,29600.0],["2015-04-15",3.6608,3.7899,3.6608,3.7899,6900.0],["2015-04-16",3.8302,3.9269,3.7899,3.9108,22200.0],["2015-04-17",3.935,3.935,3.7979,3.8302,8300.0],["2015-04-20",3.7979,3.8866,3.7899,3.8302,8000.0],["2015-04-21",3.9027,4.0318,3.8302,3.9672,35700.0],["2015-04-22",4.0076,4.1124,4.0076,4.1043,129500.0],["2015-04-23",4.1124,4.2333,4.0721,4.193,45900.0],["2015-04-24",4.2333,4.2333,4.1527,4.2253,18200.0],["2015-04-27",4.3624,4.4269,4.3543,4.3543,15400.0],["2015-04-28",4.4188,4.5559,4.4107,4.4994,17800.0],["2015-04-29",4.4349,4.4591,4.4107,4.4188,6100.0],["2015-04-30",4.4107,4.4672,4.3624,4.3624,11500.0],["2015-05-01",4.4672,4.4672,4.4027,4.443,1800.0],["2015-05-04",4.4753,4.6204,4.3624,4.3624,10400.0],["2015-05-05",4.322,4.4349,4.2495,4.2898,13600.0],["2015-05-06",4.2898,4.3866,4.2737,4.3785,62700.0],["2015-05-07",4.2817,4.3866,3.806,3.9108,32400.0],["2015-05-08",3.9108,4.2253,3.6931,4.0318,34800.0],["2015-05-11",4.0237,4.185,3.8705,4.1366,24100.0],["2015-05-12",4.2495,4.2495,4.1608,4.2253,4500.0],["2015-05-13",4.2737,4.4349,4.2737,4.4349,36100.0],["2015-05-14",4.4269,4.4994,4.3543,4.4349,9400.0],["2015-05-15",4.1769,4.5075,4.1527,4.4672,35700.0],["2015-05-18",4.5156,4.5156,4.3866,4.5075,45000.0],["2015-05-19",4.4027,4.5156,4.4027,4.4833,17200.0],["2015-05-20",4.4349,4.4994,4.3382,4.4591,18800.0],["2015-05-21",4.4269,4.5156,4.4027,4.4914,11500.0],["2015-05-22",4.2011,4.5156,4.2011,4.4833,1900.0],["2015-05-26",4.4027,4.4672,4.1124,4.1688,14400.0],["2015-05-27",4.2092,4.2656,4.185,4.185,2200.0],["2015-05-28",4.2333,4.2656,4.1769,4.1769,1200.0],["2015-05-29",4.1124,4.1527,3.9592,4.0963,39300.0],["2015-06-01",4.1124,4.3785,4.1124,4.3543,3600.0],["2015-06-02",4.2414,4.3704,4.0882,4.3462,84100.0],["2015-06-03",4.3301,4.3543,4.0963,4.3382,55700.0],["2015-06-04",4.0076,4.2253,3.8705,4.193,79100.0],["2015-06-05",4.1124,4.193,4.1043,4.1527,61100.0],["2015-06-08",4.185,4.2172,4.1527,4.1527,10200.0],["2015-06-09",4.193,4.193,4.1527,4.1608,7100.0],["2015-06-10",4.193,4.2737,4.1124,4.193,64400.0],["2015-06-11",4.1527,4.193,4.1527,4.193,2000.0],["2015-06-12",4.1124,4.193,4.1124,4.1124,9000.0],["2015-06-15",4.1124,4.193,4.0318,4.1366,11100.0],["2015-06-16",4.0801,4.2253,4.0479,4.1124,10500.0],["2015-06-17",4.0882,4.2575,4.0882,4.1205,1600.0],["2015-06-18",4.0398,4.1285,4.0398,4.1124,4600.0],["2015-06-19",4.1205,4.2011,4.1205,4.1688,500.0],["2015-06-22",4.1205,4.1688,4.1124,4.1124,8700.0],["2015-06-23",4.1124,4.1527,4.1043,4.1124,18700.0],["2015-06-24",3.9914,4.0963,3.9914,4.0318,900.0],["2015-06-25",3.9914,3.9914,3.8624,3.8624,8300.0],["2015-06-26",3.7899,3.8786,3.7092,3.7092,9900.0],["2015-06-29",3.6286,3.8221,3.6286,3.7818,12000.0],["2015-06-30",3.7495,3.8786,3.7253,3.806,3300.0],["2015-07-01",3.7495,3.7979,3.6931,3.6931,8700.0],["2015-07-02",3.7899,3.806,3.7818,3.7818,1400.0],["2015-07-06",3.6931,3.7092,3.556,3.5883,31200.0],["2015-07-07",3.7012,3.7012,3.5479,3.6366,8000.0],["2015-07-08",3.556,3.6528,3.2819,3.4915,11500.0],["2015-07-09",3.6689,3.6689,3.2657,3.3867,8000.0],["2015-07-10",3.4673,3.4673,3.4673,3.4673,2300.0],["2015-07-13",3.3947,3.3947,3.2738,3.306,3800.0],["2015-07-14",3.2415,3.3867,3.2415,3.3464,2800.0],["2015-07-15",3.3383,3.3383,3.2254,3.2254,4600.0],["2015-07-16",3.2254,3.306,3.2254,3.2657,9800.0],["2015-07-17",3.298,3.306,3.2415,3.2415,2600.0],["2015-07-20",3.2899,3.2899,3.2899,3.2899,400.0],["2015-07-21",2.9835,3.2415,2.9835,3.1448,16400.0],["2015-07-22",3.1045,3.1045,3.0077,3.0077,6200.0],["2015-07-23",3.048,3.2335,2.8948,3.2254,93100.0],["2015-07-24",3.306,3.3464,3.306,3.3464,2200.0],["2015-07-27",3.2254,3.5399,3.2254,3.427,14900.0],["2015-07-28",3.427,3.427,3.306,3.3464,259500.0],["2015-07-29",3.3625,3.4109,3.0238,3.1448,79000.0],["2015-07-30",3.1045,3.2254,3.1045,3.1448,147600.0],["2015-07-31",3.2012,3.2012,3.1045,3.1045,3800.0],["2015-08-03",3.1448,3.1528,2.7658,2.7738,69000.0],["2015-08-04",2.9109,2.9351,2.8061,2.8061,18200.0],["2015-08-05",2.8948,3.0722,2.7416,2.8061,13200.0],["2015-08-06",2.798,2.919,2.6932,2.7819,17700.0],["2015-08-07",2.9835,3.0883,2.8061,2.8061,8500.0],["2015-08-10",2.7819,2.919,2.7819,2.8545,11900.0],["2015-08-11",2.8142,2.8303,2.8142,2.8142,1500.0],["2015-08-12",2.7013,2.8545,2.661,2.7013,36100.0],["2015-08-13",2.7577,3.0158,2.7577,3.0158,25200.0],["2015-08-14",3.0803,3.2657,3.0803,3.2657,20500.0],["2015-08-17",3.2173,3.3867,3.1609,3.3383,11100.0],["2015-08-18",3.2577,3.2577,3.2012,3.2012,3100.0],["2015-08-19",3.1609,3.1609,3.0722,3.0722,3400.0],["2015-08-20",3.0964,3.1045,2.8222,2.8625,11600.0],["2015-08-21",2.7819,2.8303,2.669,2.8222,18400.0],["2015-08-24",2.7497,2.7497,2.3384,2.4594,50000.0],["2015-08-25",2.5158,2.5803,2.4997,2.4997,7700.0],["2015-08-26",2.3949,2.3949,2.1772,2.3142,27800.0],["2015-08-27",2.4191,2.8222,2.4191,2.7013,32700.0],["2015-08-28",2.7013,2.8867,2.661,2.8303,33400.0],["2015-08-31",2.669,2.7416,2.6368,2.6368,7200.0],["2015-09-01",2.6852,3.677,2.6852,3.1448,89500.0],["2015-09-02",3.4996,3.5399,3.1125,3.177,16000.0],["2015-09-03",3.3302,3.3786,3.0319,3.048,80700.0],["2015-09-04",2.9432,3.1448,2.9432,3.1448,1900.0],["2015-09-08",3.1528,3.1528,3.1448,3.1528,3300.0],["2015-09-09",3.2254,3.306,3.2012,3.2657,2400.0],["2015-09-10",3.3302,3.3867,3.2819,3.3302,15500.0],["2015-09-11",3.2899,3.3141,3.2173,3.2173,900.0],["2015-09-14",3.177,3.2093,2.9835,3.0319,11200.0],["2015-09-15",3.1045,3.1045,3.0641,3.0641,13400.0],["2015-09-16",3.0641,3.1851,3.0158,3.0158,18700.0],["2015-09-17",2.9835,3.0077,2.9029,2.9029,3800.0],["2015-09-18",2.9512,2.9835,2.9109,2.9432,4600.0],["2015-09-21",3.0238,3.0238,2.9029,2.9029,9400.0],["2015-09-22",2.9109,2.9512,2.8867,2.8867,2400.0],["2015-09-23",2.8384,2.8384,2.7819,2.798,1600.0],["2015-09-24",2.7497,2.798,2.7416,2.7416,6000.0],["2015-09-25",2.7174,2.7174,2.6045,2.6045,1400.0],["2015-09-28",2.6045,2.6045,2.4513,2.4916,8100.0],["2015-09-29",2.4674,2.4674,2.4674,2.4674,100.0],["2015-09-30",2.4191,2.5319,2.4191,2.4594,1500.0],["2015-10-01",2.4997,2.5078,2.4997,2.5078,300.0],["2015-10-02",2.4916,2.5723,2.4916,2.5642,6800.0],["2015-10-05",2.4836,2.6852,2.4836,2.5561,6400.0],["2015-10-06",2.5803,2.8061,2.5803,2.661,12400.0],["2015-10-07",2.661,2.661,2.5642,2.5642,9300.0],["2015-10-08",2.6206,2.6206,2.5239,2.5319,1900.0],["2015-10-09",2.6126,2.6206,2.5642,2.6206,1000.0],["2015-10-12",2.6206,2.6206,2.5642,2.5642,2500.0],["2015-10-13",2.5965,2.6206,2.4997,2.4997,12700.0],["2015-10-14",2.4997,2.5481,2.4191,2.5078,14200.0],["2015-10-15",2.4594,2.6529,2.4594,2.5803,7700.0],["2015-10-16",2.5803,2.6206,2.5803,2.5803,6300.0],["2015-10-19",2.5965,2.8706,2.5803,2.6206,47300.0],["2015-10-20",2.7013,2.7738,2.6206,2.6529,2600.0],["2015-10-21",2.6932,2.7335,2.5803,2.5965,1400.0],["2015-10-22",2.6852,2.6852,2.5803,2.6126,3700.0],["2015-10-23",2.6206,2.6206,2.5803,2.5803,1700.0],["2015-10-26",2.6206,2.6206,2.5803,2.5803,6800.0],["2015-10-27",2.5803,2.5803,2.5158,2.5158,1900.0],["2015-10-28",2.5481,2.6206,2.5158,2.5239,19500.0],["2015-10-29",2.4594,2.5723,2.4191,2.4191,6700.0],["2015-10-30",2.4594,2.4755,2.3142,2.3223,4100.0],["2015-11-02",2.3384,2.4594,2.3384,2.4594,2700.0],["2015-11-03",2.4594,2.4594,2.3868,2.4594,13600.0],["2015-11-04",2.4674,2.661,2.4674,2.661,10600.0],["2015-11-05",2.661,2.661,2.6529,2.6529,400.0],["2015-11-06",2.5884,2.661,2.5884,2.6045,1000.0],["2015-11-09",2.5642,2.7416,2.5642,2.7416,3500.0],["2015-11-10",2.7335,2.8222,2.6932,2.8222,19000.0],["2015-11-11",2.5803,2.7819,2.4997,2.6368,2800.0],["2015-11-12",2.669,2.669,2.5803,2.5803,2200.0],["2015-11-13",2.5803,2.5803,2.5803,2.5803,200.0],["2015-11-16",2.5803,2.5803,2.5803,2.5803,0.0],["2015-11-17",2.6045,2.6045,2.6045,2.6045,300.0],["2015-11-18",2.7416,2.7416,2.5884,2.5965,6500.0],["2015-11-19",2.5803,2.7335,2.5803,2.7335,1800.0],["2015-11-20",2.7335,2.7416,2.7335,2.7335,2800.0],["2015-11-23",2.7013,2.7335,2.5803,2.5803,7900.0],["2015-11-24",2.5884,2.6206,2.5803,2.5884,8900.0],["2015-11-25",2.5884,2.5884,2.5884,2.5884,4400.0],["2015-11-27",2.7013,2.7013,2.6932,2.6932,3200.0],["2015-11-30",2.6932,2.8545,2.6932,2.8545,14800.0],["2015-12-01",2.7819,2.7819,2.7416,2.7738,4400.0],["2015-12-02",2.7416,2.7577,2.669,2.6932,15000.0],["2015-12-03",2.669,2.669,2.661,2.661,900.0],["2015-12-04",2.6287,2.6287,2.6206,2.6206,1700.0],["2015-12-07",2.5561,2.6045,2.4271,2.4674,5800.0],["2015-12-08",2.4916,2.54,2.4271,2.4271,2100.0],["2015-12-09",2.4271,2.4271,2.2417,2.2578,8500.0],["2015-12-10",2.2578,2.2578,2.2175,2.2175,8000.0],["2015-12-11",2.1933,2.2739,2.1933,2.2739,1800.0],["2015-12-14",2.1771,2.2175,2.1771,2.2013,21400.0],["2015-12-15",2.1852,2.2578,2.1772,2.1852,14500.0],["2015-12-16",2.2175,2.2578,2.2175,2.2255,500.0],["2015-12-17",2.2175,2.2255,2.2175,2.2175,1900.0],["2015-12-18",2.2255,2.2578,2.2175,2.2175,3300.0],["2015-12-21",2.4191,2.4997,2.2578,2.2578,7100.0],["2015-12-22",2.1771,2.29,2.1771,2.2497,8200.0],["2015-12-23",2.29,2.2981,2.2336,2.2336,2400.0],["2015-12-24",2.2255,2.2336,2.2175,2.2175,2300.0],["2015-12-28",2.2175,2.2175,2.2175,2.2175,2400.0],["2015-12-29",2.1852,2.2981,2.1368,2.2981,17500.0],["2015-12-30",2.1368,2.2175,2.1368,2.1933,14700.0],["2015-12-31",2.2013,2.3465,2.1126,2.1771,36200.0],["2016-01-04",2.2417,2.2417,1.9756,2.2175,24000.0],["2016-01-05",2.29,2.29,2.2175,2.2255,2000.0],["2016-01-06",2.2739,2.2739,2.2175,2.2658,1300.0],["2016-01-07",2.1772,2.1852,2.0965,2.0965,3100.0],["2016-01-08",2.161,2.2175,2.0159,2.153,32200.0],["2016-01-11",2.1771,2.2578,2.1771,2.2175,15300.0],["2016-01-12",2.2981,2.2981,2.1771,2.2578,6000.0],["2016-01-13",2.1771,2.2578,2.0723,2.2578,26700.0],["2016-01-14",2.2578,2.2578,2.2578,2.2578,200.0],["2016-01-15",2.2175,2.2981,2.1771,2.2094,6400.0],["2016-01-19",2.2497,2.2497,2.161,2.1852,1300.0],["2016-01-20",2.1046,2.2175,2.1046,2.2175,21100.0],["2016-01-21",2.1771,2.2497,2.1771,2.1771,1000.0],["2016-01-22",2.2578,2.411,2.2578,2.3304,3200.0],["2016-01-25",2.3304,2.3304,2.3304,2.3304,0.0],["2016-01-26",2.3787,2.4594,2.3787,2.4594,5600.0],["2016-01-27",2.4271,2.7255,2.3142,2.661,20000.0],["2016-01-28",2.8222,2.9029,2.8222,2.9029,600.0],["2016-01-29",2.8948,2.9029,2.8222,2.9029,11500.0],["2016-02-01",2.8222,2.8545,2.6206,2.6448,12800.0],["2016-02-02",2.6932,2.6932,2.4997,2.5239,2000.0],["2016-02-03",2.5239,2.5239,2.5239,2.5239,0.0],["2016-02-04",2.5642,2.5723,2.5642,2.5642,800.0],["2016-02-05",2.6206,2.661,2.5803,2.5965,4200.0],["2016-02-08",2.5965,2.5965,2.5965,2.5965,0.0],["2016-02-09",2.5965,2.5965,2.5965,2.5965,300.0],["2016-02-10",2.5965,2.5965,2.54,2.54,1200.0],["2016-02-11",2.4836,2.4997,2.4594,2.4594,3900.0],["2016-02-12",2.4271,2.4271,2.3384,2.3384,5000.0],["2016-02-16",2.3223,2.4191,2.2981,2.3465,1000.0],["2016-02-17",2.3787,2.3787,2.282,2.3223,500.0],["2016-02-18",2.3142,2.3304,2.3142,2.3304,700.0],["2016-02-19",2.3304,2.4352,2.3304,2.3949,1200.0],["2016-02-22",2.4594,2.4997,2.4029,2.4997,16300.0],["2016-02-23",2.4352,2.4352,2.4352,2.4352,200.0],["2016-02-24",2.5803,2.5803,2.5803,2.5803,700.0],["2016-02-25",2.5803,2.5803,2.5803,2.5803,0.0],["2016-02-26",2.4191,2.6045,2.3384,2.3384,9000.0],["2016-02-29",2.4029,2.4755,2.4029,2.4594,1400.0],["2016-03-01",2.54,2.54,2.4191,2.5078,1400.0],["2016-03-02",2.4997,2.5319,2.4997,2.4997,7900.0],["2016-03-03",2.4191,2.5078,2.4191,2.4191,300.0],["2016-03-04",2.4352,2.4352,2.1771,2.2578,25800.0],["2016-03-07",2.2175,2.2497,2.0885,2.1771,20100.0],["2016-03-08",2.1772,2.1772,1.9836,2.1368,21900.0],["2016-03-09",2.0965,2.1691,2.0965,2.1691,1800.0],["2016-03-10",2.0965,2.1771,2.0965,2.161,5700.0],["2016-03-11",2.1771,2.1771,2.1207,2.1771,24900.0],["2016-03-14",2.2578,2.3304,2.2013,2.2578,1100.0],["2016-03-15",2.2578,2.2658,2.1691,2.1691,600.0],["2016-03-16",2.2658,2.3384,2.2175,2.3384,3000.0],["2016-03-17",2.4191,2.4191,2.411,2.4191,2400.0],["2016-03-18",2.3384,2.3384,2.161,2.1771,13500.0],["2016-03-21",2.1771,2.2175,2.1771,2.2175,500.0],["2016-03-22",2.1126,2.1126,2.1126,2.1126,400.0],["2016-03-23",2.2417,2.3304,2.1368,2.2417,1100.0],["2016-03-24",2.3384,2.3384,2.3304,2.3304,600.0],["2016-03-28",2.2658,2.3304,2.2658,2.3304,300.0],["2016-03-29",2.1852,2.2175,2.1771,2.2175,600.0],["2016-03-30",2.3707,2.3707,2.3142,2.3142,600.0],["2016-03-31",2.2578,2.3626,2.2578,2.3626,1900.0],["2016-04-01",2.3384,2.3384,2.3384,2.3384,300.0],["2016-04-04",2.2981,2.2981,2.0562,2.0562,6200.0],["2016-04-05",2.1368,2.2094,2.1368,2.2094,600.0],["2016-04-06",2.1288,2.161,2.1207,2.161,2200.0],["2016-04-07",2.161,2.161,2.161,2.161,900.0],["2016-04-08",2.1852,2.29,2.1852,2.2497,5000.0],["2016-04-11",2.3223,2.3545,2.2417,2.3545,11500.0],["2016-04-12",2.2658,2.282,2.2578,2.282,1800.0],["2016-04-13",2.2578,2.2578,2.2578,2.2578,200.0],["2016-04-14",2.3304,2.3545,2.3304,2.3545,1100.0],["2016-04-15",2.3062,2.3949,2.2981,2.3949,1400.0],["2016-04-18",2.3868,2.4191,2.3868,2.4191,3000.0],["2016-04-19",2.4191,2.4271,2.4191,2.4191,6500.0],["2016-04-20",2.3384,2.4191,2.3384,2.3545,11700.0],["2016-04-21",2.3384,2.4594,2.3384,2.4352,14400.0],["2016-04-22",2.4191,2.4997,2.3465,2.4997,23000.0],["2016-04-25",2.4997,2.5078,2.4191,2.4594,7400.0],["2016-04-26",2.4191,2.4191,2.3626,2.3626,22200.0],["2016-04-27",2.2578,2.282,2.2175,2.2336,11400.0],["2016-04-28",2.3223,2.3384,2.1852,2.3384,1800.0],["2016-04-29",2.1771,2.3545,2.0643,2.3384,21600.0],["2016-05-02",2.2981,2.2981,2.1691,2.2578,9900.0],["2016-05-03",2.1933,2.2013,2.0965,2.1368,3900.0],["2016-05-04",2.1126,2.1126,1.9836,2.032,18500.0],["2016-05-05",2.0885,2.2417,2.0885,2.1288,3000.0],["2016-05-06",2.1046,2.1368,2.0723,2.0723,2000.0],["2016-05-09",2.0965,2.153,2.0965,2.153,2700.0],["2016-05-10",2.1368,2.153,2.1368,2.1368,2800.0],["2016-05-11",2.1046,2.1046,1.5321,1.8949,9890500.0],["2016-05-12",2.4191,2.4916,2.1933,2.3223,112200.0],["2016-05-13",2.2658,2.29,1.8385,1.9594,83300.0],["2016-05-16",2.0159,2.0481,1.8143,1.8143,36000.0],["2016-05-17",1.8627,1.9998,1.8546,1.9756,94600.0],["2016-05-18",1.9433,2.0078,1.8546,1.9836,12700.0],["2016-05-19",2.0159,2.1288,2.0159,2.1288,3700.0],["2016-05-20",2.1126,2.1288,2.0965,2.1126,3700.0],["2016-05-23",2.1126,2.161,2.0965,2.0965,1500.0],["2016-05-24",2.0804,2.1207,2.0562,2.0804,13900.0],["2016-05-25",2.0885,2.0885,1.9352,1.9352,37400.0],["2016-05-26",1.9917,2.0159,1.8949,1.8949,3100.0],["2016-05-27",1.8949,2.0159,1.7578,1.8707,120600.0],["2016-05-31",1.9111,2.0562,1.903,1.9352,77300.0],["2016-06-01",1.9756,2.0885,1.9756,2.0159,3000.0],["2016-06-02",1.9272,1.9514,1.8546,1.8627,22500.0],["2016-06-03",1.8627,1.9352,1.8546,1.9352,19400.0],["2016-06-06",2.1288,2.1933,2.0885,2.1368,32600.0],["2016-06-07",2.161,2.54,2.161,2.3787,52400.0],["2016-06-08",2.4029,2.6368,2.3384,2.3787,153800.0],["2016-06-09",2.4029,2.4029,2.2175,2.3062,6300.0],["2016-06-10",2.2578,2.3384,2.1933,2.3062,113000.0],["2016-06-13",2.3384,2.4594,2.3384,2.4432,6500.0],["2016-06-14",2.3868,2.4916,2.3384,2.3384,24300.0],["2016-06-15",2.3787,2.411,2.3626,2.3787,3200.0],["2016-06-16",2.411,2.4594,2.3384,2.4191,10300.0],["2016-06-17",2.4191,2.4916,2.4191,2.4191,59800.0],["2016-06-20",2.411,2.5319,2.2658,2.4997,54300.0],["2016-06-21",2.5319,2.5723,2.4997,2.5158,22200.0],["2016-06-22",2.54,2.5481,2.4594,2.4755,46700.0],["2016-06-23",2.4836,2.661,2.4836,2.54,45000.0],["2016-06-24",2.4997,2.54,2.4755,2.4997,115700.0],["2016-06-27",2.4997,2.5723,2.4997,2.5642,6000.0],["2016-06-28",2.6206,2.661,2.5965,2.6529,40000.0],["2016-06-29",2.661,2.7013,2.4755,2.4997,1907300.0],["2016-06-30",2.5965,2.8142,2.5965,2.6206,65500.0],["2016-07-01",2.5884,2.7577,2.5884,2.7416,54900.0],["2016-07-05",2.7658,2.7658,2.6932,2.7416,7900.0],["2016-07-06",2.6771,2.7416,2.661,2.7416,18700.0],["2016-07-07",2.7174,2.7416,2.5884,2.6932,13600.0],["2016-07-08",2.6368,2.7013,2.6368,2.7013,49300.0],["2016-07-11",2.669,2.7416,2.669,2.7174,18800.0],["2016-07-12",2.7739,2.8303,2.7739,2.8222,16000.0],["2016-07-13",2.8625,2.919,2.5319,2.6045,48100.0],["2016-07-14",2.5642,2.7819,2.5642,2.7255,54800.0],["2016-07-15",2.6771,2.7819,2.669,2.7819,30900.0],["2016-07-18",2.7013,2.7739,2.7013,2.7577,13800.0],["2016-07-19",2.7013,2.7577,2.7013,2.7013,8900.0],["2016-07-20",2.661,2.7416,2.661,2.7013,6000.0],["2016-07-21",2.7335,2.8545,2.7013,2.7416,25200.0],["2016-07-22",2.7738,2.8545,2.7577,2.7738,34500.0],["2016-07-25",2.7013,2.7819,2.661,2.7577,91900.0],["2016-07-26",2.7658,2.7658,2.7013,2.7255,7300.0],["2016-07-27",2.7335,2.7658,2.7093,2.7497,7400.0],["2016-07-28",2.7658,2.7739,2.7093,2.7174,14300.0],["2016-07-29",2.669,2.7819,2.6287,2.7416,31000.0],["2016-08-01",2.7739,2.8222,2.7255,2.798,37500.0],["2016-08-02",2.8787,2.8787,2.6206,2.6206,26700.0],["2016-08-03",2.6368,2.7819,2.6206,2.7174,49100.0],["2016-08-04",2.79,2.79,2.7093,2.7335,47000.0],["2016-08-05",2.7335,2.7577,2.7093,2.7416,26000.0],["2016-08-08",2.7497,2.7497,2.7093,2.7255,21500.0],["2016-08-09",2.7577,2.7577,2.661,2.669,27600.0],["2016-08-10",2.661,2.6771,2.661,2.661,13400.0],["2016-08-11",2.6206,2.6771,2.4594,2.6287,52200.0],["2016-08-12",2.6206,2.7416,2.6206,2.7255,13400.0],["2016-08-15",2.6852,2.7819,2.6852,2.7335,41600.0],["2016-08-16",2.7416,2.8625,2.7174,2.7416,40800.0],["2016-08-17",2.8222,2.9029,2.8061,2.8222,18600.0],["2016-08-18",2.8625,2.8625,2.798,2.8222,8300.0],["2016-08-19",2.79,2.8222,2.7658,2.8061,13700.0],["2016-08-22",2.8625,3.0238,2.7819,2.8142,52700.0],["2016-08-23",2.7739,2.8222,2.7739,2.798,4800.0],["2016-08-24",2.7335,2.8222,2.7335,2.8222,42100.0],["2016-08-25",2.7416,2.8222,2.7416,2.8222,3000.0],["2016-08-26",2.8061,2.8222,2.6529,2.8222,44000.0],["2016-08-29",2.8545,2.9029,2.7819,2.8142,11900.0],["2016-08-30",2.8464,2.8464,2.79,2.798,32100.0],["2016-08-31",2.8061,2.8061,2.7658,2.798,11900.0],["2016-09-01",2.8142,2.8222,2.79,2.8222,6400.0],["2016-09-02",2.8222,2.8222,2.7819,2.8222,10500.0],["2016-09-06",2.8384,2.8384,2.7738,2.7738,46400.0],["2016-09-07",2.79,2.8061,2.79,2.79,7200.0],["2016-09-08",2.8142,2.8222,2.7497,2.8061,63000.0],["2016-09-09",2.7416,2.8222,2.661,2.8222,28400.0],["2016-09-12",2.8222,2.8545,2.7819,2.8222,55700.0],["2016-09-13",2.8142,2.8222,2.7577,2.7819,23000.0],["2016-09-14",2.7174,2.8222,2.7174,2.79,44200.0],["2016-09-15",2.79,2.8061,2.7335,2.7335,83100.0],["2016-09-16",2.5965,2.7093,2.5884,2.5884,13600.0],["2016-09-19",2.6529,2.7416,2.6529,2.6932,11600.0],["2016-09-20",2.669,2.6771,2.6287,2.6287,4000.0],["2016-09-21",2.5965,2.5965,2.5481,2.5723,1400.0],["2016-09-22",2.6206,2.7416,2.6206,2.7335,14500.0],["2016-09-23",2.7255,2.7416,2.7093,2.7174,28500.0],["2016-09-26",2.7174,2.7416,2.7013,2.7013,25800.0],["2016-09-27",2.6852,2.7013,2.661,2.6771,14500.0],["2016-09-28",2.6852,2.7416,2.661,2.7416,72400.0],["2016-09-29",2.7819,2.8384,2.661,2.7093,224300.0],["2016-09-30",2.661,2.7093,2.661,2.6771,18300.0],["2016-10-03",2.7013,2.7013,2.7013,2.7013,800.0],["2016-10-04",2.7174,2.8545,2.7174,2.79,30500.0],["2016-10-05",2.8142,2.8222,2.7819,2.79,250600.0],["2016-10-06",2.798,2.8222,2.79,2.8142,23500.0],["2016-10-07",2.7497,2.7819,2.7174,2.7335,17400.0],["2016-10-10",2.7416,2.7819,2.7335,2.7335,12600.0],["2016-10-11",2.7577,2.8142,2.6529,2.6529,52400.0],["2016-10-12",2.7819,2.79,2.7416,2.7416,67700.0],["2016-10-13",2.7497,2.7819,2.7335,2.7819,96300.0],["2016-10-14",2.7819,2.9029,2.7577,2.9029,191500.0],["2016-10-17",2.9835,2.9996,2.9432,2.9754,171900.0],["2016-10-18",3.0641,3.1448,3.0238,3.0561,74900.0],["2016-10-19",3.0319,3.2093,3.0238,3.1206,405500.0],["2016-10-20",3.177,3.3947,3.0964,3.3383,165400.0],["2016-10-21",3.3867,3.427,3.3464,3.4189,57100.0],["2016-10-24",4.3704,4.3704,3.4189,3.5479,197400.0],["2016-10-25",3.6286,3.6286,3.427,3.4673,114000.0],["2016-10-26",3.4673,3.5238,3.427,3.4673,25100.0],["2016-10-27",3.4673,3.5399,3.427,3.5238,34200.0],["2016-10-28",3.4592,3.6286,3.4592,3.6286,52600.0],["2016-10-31",3.6286,3.6689,3.5399,3.5883,62400.0],["2016-11-01",3.6286,3.6286,3.5318,3.6044,10700.0],["2016-11-02",3.6125,3.6286,3.5479,3.6044,94300.0],["2016-11-03",3.6286,3.6689,3.556,3.6689,126500.0],["2016-11-04",3.6528,3.6528,3.4673,3.556,87400.0],["2016-11-07",3.5479,3.5883,3.427,3.4673,44100.0],["2016-11-08",3.4512,3.5076,3.4351,3.4834,26000.0],["2016-11-09",3.4996,3.7495,3.3867,3.7495,38500.0],["2016-11-10",3.7737,3.7737,3.6689,3.7092,10400.0],["2016-11-11",3.6366,3.6931,3.6044,3.6044,15900.0],["2016-11-14",3.5479,3.5721,3.4351,3.5721,31800.0],["2016-11-15",3.5963,3.7092,3.4673,3.5883,71500.0],["2016-11-16",3.5479,3.6447,3.4512,3.5399,1038500.0],["2016-11-17",3.5238,3.7012,3.4996,3.7012,26500.0],["2016-11-18",3.7012,3.7012,3.5802,3.6528,28800.0],["2016-11-21",3.7092,4.0721,3.7092,3.8947,83500.0],["2016-11-22",3.9027,4.1285,3.8382,4.0156,52700.0],["2016-11-23",3.9673,4.0963,3.7253,3.9269,3060900.0],["2016-11-25",4.0237,4.0237,3.806,3.806,7200.0],["2016-11-28",3.7334,3.9753,3.6286,3.814,70000.0],["2016-11-29",3.7979,3.7979,3.4834,3.5399,44300.0],["2016-11-30",3.5238,3.9834,3.5238,3.7979,251200.0],["2016-12-01",3.806,4.2333,3.677,4.0801,100200.0],["2016-12-02",4.1124,4.2333,3.9592,3.9995,72800.0],["2016-12-05",3.9511,4.2817,3.9511,4.0156,141200.0],["2016-12-06",4.064,4.064,3.8947,3.9672,24600.0],["2016-12-07",3.9269,3.9269,3.5318,3.806,63900.0],["2016-12-08",3.7899,3.8624,3.7092,3.7173,23000.0],["2016-12-09",3.7092,3.7818,3.4673,3.556,153800.0],["2016-12-12",3.6366,3.9834,3.4028,3.4673,154300.0],["2016-12-13",3.556,3.9834,3.5076,3.6286,260200.0],["2016-12-14",3.6286,3.8463,3.6205,3.7979,611200.0],["2016-12-15",3.814,3.8624,3.7253,3.7899,21600.0],["2016-12-16",3.7657,3.814,3.7012,3.7092,33300.0],["2016-12-19",3.7334,3.814,3.6125,3.6447,93100.0],["2016-12-20",3.6447,3.7737,3.6125,3.7334,48100.0],["2016-12-21",3.7334,3.8624,3.6125,3.6286,78500.0],["2016-12-22",3.6608,3.6931,3.4915,3.4915,251000.0],["2016-12-23",3.5399,3.5802,3.4189,3.4673,50700.0],["2016-12-27",3.4189,3.556,3.2577,3.4109,111100.0],["2016-12-28",3.4109,3.5883,3.306,3.5076,60400.0],["2016-12-29",3.5318,3.6125,3.3302,3.5076,52500.0],["2016-12-30",3.4996,3.5076,3.3544,3.4754,17900.0],["2017-01-03",3.5318,3.7737,3.427,3.6286,135500.0],["2017-01-04",3.5721,3.8382,3.5479,3.8382,41500.0],["2017-01-05",3.8221,3.9834,3.7818,3.8302,57700.0],["2017-01-06",3.806,3.9834,3.7495,3.8382,30900.0],["2017-01-09",3.8221,3.8624,3.6366,3.7737,28400.0],["2017-01-10",3.7495,3.7818,3.5479,3.7495,52000.0],["2017-01-11",3.7495,3.8544,3.6608,3.8221,6400.0],["2017-01-12",3.8221,3.8302,3.7334,3.7818,65900.0],["2017-01-13",3.806,3.9269,3.7576,3.7576,1053700.0],["2017-01-17",3.8382,3.8382,3.7092,3.814,1430900.0],["2017-01-18",3.7415,4.0318,3.7415,3.8221,142300.0],["2017-01-19",3.7979,3.935,3.7899,3.7899,158800.0],["2017-01-20",3.8382,3.9511,3.7737,3.8705,50600.0],["2017-01-23",3.8786,3.9511,3.806,3.8866,49200.0],["2017-01-24",3.9108,3.9834,3.814,3.9672,65000.0],["2017-01-25",3.9269,4.0237,3.9027,3.9672,27100.0],["2017-01-26",3.9511,4.1205,3.8302,4.0156,199600.0],["2017-01-27",3.9753,4.0237,3.8463,3.9914,151100.0],["2017-01-30",3.9189,3.9673,3.8302,3.8947,55900.0],["2017-01-31",3.8947,3.9753,3.8302,3.9592,34100.0],["2017-02-01",3.9673,3.9673,3.8382,3.8463,66100.0],["2017-02-02",3.806,4.0479,3.7495,4.0318,128800.0],["2017-02-03",3.9753,4.0479,3.8221,3.9431,97200.0],["2017-02-06",3.8302,4.0479,3.7495,3.9995,55900.0],["2017-02-07",4.0801,4.1124,3.814,4.0318,371500.0],["2017-02-08",3.9834,4.0882,3.9753,4.0398,128600.0],["2017-02-09",4.0398,4.0721,4.0076,4.0156,51300.0],["2017-02-10",4.0721,4.2656,4.0237,4.064,52500.0],["2017-02-13",4.0801,4.1608,4.0398,4.1285,43800.0],["2017-02-14",4.1043,4.1527,4.0318,4.064,44500.0],["2017-02-15",4.0318,4.0721,3.9753,4.0318,40700.0],["2017-02-16",4.0721,4.0882,3.9753,4.0559,25000.0],["2017-02-17",4.0398,4.0559,3.9108,3.9511,31800.0],["2017-02-21",4.0318,4.0963,3.9753,4.0318,108500.0],["2017-02-22",3.9914,4.0156,3.9108,3.9511,80000.0],["2017-02-23",3.9189,3.935,3.8463,3.9108,41400.0],["2017-02-24",3.8624,4.0882,3.8624,4.0801,40400.0],["2017-02-27",4.0318,4.185,3.9914,4.1769,29400.0],["2017-02-28",4.193,4.4349,4.0559,4.314,107800.0],["2017-03-01",4.3624,4.7575,4.2737,4.7252,126400.0],["2017-03-02",4.6365,5.0074,4.6043,4.8623,184800.0],["2017-03-03",4.8381,4.9671,4.7817,4.822,83300.0],["2017-03-06",4.7978,5.0397,4.7897,5.0074,198500.0],["2017-03-07",5.0074,5.1284,4.8623,4.9913,144600.0],["2017-03-08",5.3139,5.838,4.8946,4.9833,133200.0],["2017-03-09",4.951,5.0558,4.7736,4.8381,208100.0],["2017-03-10",4.9752,5.0316,4.8865,4.9187,127600.0],["2017-03-13",5.4913,6.4508,5.209,5.4832,400200.0],["2017-03-14",5.4832,5.5235,5.0881,5.1687,221200.0],["2017-03-15",5.1687,5.588,5.0478,5.58,149900.0],["2017-03-16",5.6445,5.6445,5.4026,5.4993,223100.0],["2017-03-17",5.4671,5.6445,5.4429,5.5154,223800.0],["2017-03-20",5.6364,5.7009,5.4187,5.5638,192600.0],["2017-03-21",5.588,5.6445,5.4509,5.4993,111900.0],["2017-03-22",5.4913,5.5396,5.2574,5.4751,166000.0],["2017-03-23",5.4671,5.4671,5.1768,5.338,133400.0],["2017-03-24",5.3945,5.5074,5.3703,5.4267,163600.0],["2017-03-27",5.4509,5.459,5.3219,5.3864,52900.0],["2017-03-28",5.4187,5.4429,5.3139,5.3864,67700.0],["2017-03-29",5.3864,5.6041,5.33,5.588,140500.0],["2017-03-30",5.58,5.846,5.5719,5.709,235100.0],["2017-03-31",5.5235,6.0476,5.33,5.7896,179100.0],["2017-04-03",5.7332,5.9186,5.6041,5.6445,142200.0],["2017-04-04",5.6606,5.8702,5.6122,5.7815,63000.0],["2017-04-05",5.8702,5.9267,5.7654,5.7896,113000.0],["2017-04-06",5.8622,6.0476,5.8057,5.8864,110400.0],["2017-04-07",5.8944,5.967,5.8219,5.8864,120300.0],["2017-04-10",5.967,6.346,5.967,6.1363,161300.0],["2017-04-11",6.217,6.3299,6.1928,6.3137,146100.0],["2017-04-12",6.2895,6.3541,6.2573,6.3299,194800.0],["2017-04-13",6.3379,6.3621,6.0154,6.1525,84800.0],["2017-04-17",6.1605,6.2492,5.9589,5.9751,69700.0],["2017-04-18",5.9589,6.1444,5.9589,6.096,118300.0],["2017-04-19",6.0638,6.1525,5.717,5.7735,98900.0],["2017-04-20",5.8057,5.8299,5.2574,5.3703,269700.0],["2017-04-21",5.3784,5.4348,5.2735,5.3219,99100.0],["2017-04-24",5.33,5.9106,5.33,5.6445,112400.0],["2017-04-25",5.6364,5.7896,5.6122,5.7654,104100.0],["2017-04-26",5.7493,5.8702,5.7009,5.7493,193000.0],["2017-04-27",5.6445,5.8541,5.5638,5.7412,164200.0],["2017-04-28",5.7332,5.7977,5.6445,5.7251,56300.0],["2017-05-01",5.6606,5.9025,5.6203,5.7977,103500.0],["2017-05-02",5.8057,5.9831,5.7332,5.7332,104100.0],["2017-05-03",5.7009,5.7412,5.6525,5.6928,20500.0],["2017-05-04",5.6445,6.1444,5.3703,5.9347,676700.0],["2017-05-05",6.0154,6.2492,5.9428,6.1283,146900.0],["2017-05-08",6.217,6.3137,6.1121,6.1363,161400.0],["2017-05-09",6.225,6.2976,6.1605,6.2895,70100.0],["2017-05-10",6.2815,6.4186,5.8057,5.9186,239000.0],["2017-05-11",5.9025,6.2331,5.8461,5.8944,123900.0],["2017-05-12",6.0073,6.1202,5.7412,5.9186,98000.0],["2017-05-15",5.8944,6.6121,5.8944,6.2654,394300.0],["2017-05-16",6.3379,6.5637,6.2734,6.4428,323700.0],["2017-05-17",6.4508,6.8459,6.4508,6.5637,308600.0],["2017-05-18",6.5637,6.8459,6.346,6.6927,464900.0],["2017-05-19",6.6927,6.9508,6.6524,6.8621,1718200.0],["2017-05-22",6.9749,7.2007,6.8701,7.0475,259200.0],["2017-05-23",7.0556,7.2168,7.0072,7.0233,254800.0],["2017-05-24",7.0153,7.1362,6.9991,7.0798,313900.0],["2017-05-25",7.1281,7.2572,6.8943,7.1201,336900.0],["2017-05-26",7.104,7.2572,7.0636,7.1685,162900.0],["2017-05-30",7.1201,7.1765,6.8943,7.0233,100800.0],["2017-05-31",7.0072,7.0475,6.7814,6.9911,174600.0],["2017-06-01",7.0072,7.1362,6.8056,6.9346,85600.0],["2017-06-02",6.9346,6.9669,6.5315,6.8379,153800.0],["2017-06-05",6.8056,7.0556,6.7169,7.0556,131700.0],["2017-06-06",7.0395,7.1604,6.7169,6.9024,127700.0],["2017-06-07",6.9346,6.9588,6.5798,6.7734,189400.0],["2017-06-08",6.7734,7.0556,6.6121,6.9427,178200.0],["2017-06-09",6.9508,7.0395,6.7814,6.8379,84400.0],["2017-06-12",6.9104,6.9185,6.5395,6.604,238800.0],["2017-06-13",6.6524,6.854,6.5718,6.733,116500.0],["2017-06-14",6.7572,6.7734,6.4266,6.4669,142300.0],["2017-06-15",6.4508,6.5879,5.9993,6.1283,201600.0],["2017-06-16",6.1363,6.2895,5.8944,6.0396,181000.0],["2017-06-19",6.0476,6.1041,5.8138,5.9428,129600.0],["2017-06-20",5.9025,5.9186,5.5477,5.6767,149800.0],["2017-06-21",5.6606,5.709,5.2332,5.2816,196700.0],["2017-06-22",5.2897,5.8541,5.2897,5.8541,211200.0],["2017-06-23",5.8622,5.9912,5.5719,5.967,232000.0],["2017-06-26",5.9267,6.1605,5.8622,6.0718,319400.0],["2017-06-27",6.088,6.1283,6.0073,6.0557,210200.0],["2017-06-28",6.0638,6.1525,5.9267,6.0557,228500.0],["2017-06-29",6.0476,6.3621,6.0234,6.225,142800.0],["2017-06-30",6.2412,6.4105,6.0799,6.088,105800.0],["2017-07-03",6.1283,6.3621,6.088,6.1928,106800.0],["2017-07-05",6.1121,6.2734,5.8864,6.0799,79600.0],["2017-07-06",6.0799,6.346,5.8622,6.1686,137500.0],["2017-07-07",6.1444,6.3702,6.1444,6.3057,96500.0],["2017-07-10",6.2895,6.6121,6.1928,6.5315,143000.0],["2017-07-11",6.5315,6.6927,6.3782,6.6685,211400.0],["2017-07-12",6.733,6.854,6.5234,6.604,157300.0],["2017-07-13",6.6524,7.2491,6.4508,7.233,296900.0],["2017-07-14",7.233,7.4346,7.0395,7.3136,203400.0],["2017-07-17",7.3055,7.6845,7.233,7.491,162100.0],["2017-07-18",7.5716,7.6603,7.3781,7.5555,111400.0],["2017-07-19",7.612,7.7732,7.5394,7.6765,174100.0],["2017-07-20",7.741,7.7974,7.3297,7.5636,172500.0],["2017-07-21",7.5555,7.62,7.4507,7.5555,283600.0],["2017-07-24",7.5475,7.6523,7.4507,7.5797,69300.0],["2017-07-25",7.5958,7.8135,7.4184,7.5716,178800.0],["2017-07-26",7.6442,7.6442,7.0717,7.3136,111600.0],["2017-07-27",7.2652,7.4829,7.1765,7.2249,80300.0],["2017-07-28",7.1523,7.2975,7.0153,7.1604,97400.0],["2017-07-31",7.1523,7.2088,6.854,7.112,108700.0],["2017-08-01",7.112,7.2088,6.9024,7.0717,32700.0],["2017-08-02",7.0475,7.0717,6.7814,6.8701,72500.0],["2017-08-03",6.8701,6.9911,6.6685,6.9104,56400.0],["2017-08-04",6.9185,7.1362,6.8621,6.9911,42600.0],["2017-08-07",6.9991,7.1523,6.6605,6.854,85900.0],["2017-08-08",6.7895,6.854,6.6282,6.6605,63600.0],["2017-08-09",6.733,6.9185,6.6121,6.8943,63100.0],["2017-08-10",6.8862,6.9749,6.6524,6.725,135500.0],["2017-08-11",6.733,6.8137,6.6443,6.7975,28100.0],["2017-08-14",6.8459,7.3781,6.7088,7.0798,170800.0],["2017-08-15",7.1846,7.2088,6.8862,7.0475,93900.0],["2017-08-16",7.0556,7.233,6.854,6.9427,105200.0],["2017-08-17",6.9185,7.2572,6.7169,6.854,165000.0],["2017-08-18",6.8621,7.104,6.6524,6.7492,92100.0],["2017-08-21",6.7492,6.8621,6.6524,6.8056,80200.0],["2017-08-22",6.8298,7.112,6.5234,6.5234,165900.0],["2017-08-23",6.5314,6.6605,6.0638,6.2412,186300.0],["2017-08-24",6.2734,6.475,6.1283,6.2089,100400.0],["2017-08-25",6.2089,6.3702,6.088,6.1686,105500.0],["2017-08-28",6.1605,6.2734,6.1444,6.1928,152000.0],["2017-08-29",6.1605,6.2815,6.0073,6.2573,120800.0],["2017-08-30",6.2089,6.4831,6.096,6.4589,158900.0],["2017-08-31",6.4508,6.5879,6.3863,6.5315,98000.0],["2017-09-01",6.5314,6.6121,6.4266,6.475,51400.0],["2017-09-05",6.4911,6.6443,6.3379,6.4266,83000.0],["2017-09-06",6.5153,6.854,6.4186,6.4266,168600.0],["2017-09-07",6.4266,6.5718,6.3379,6.4508,61000.0],["2017-09-08",6.4347,6.6282,6.0638,6.3621,130800.0],["2017-09-11",6.3621,6.475,6.2654,6.3299,99600.0],["2017-09-12",6.3299,6.4024,6.096,6.3299,108700.0],["2017-09-13",6.346,6.5315,6.346,6.4911,119500.0],["2017-09-14",6.5153,6.8137,6.4347,6.7492,120000.0],["2017-09-15",6.596,6.7895,6.5798,6.6847,64700.0],["2017-09-18",6.6847,6.7814,6.6201,6.6685,107500.0],["2017-09-19",6.7088,6.7653,6.6927,6.7572,44200.0],["2017-09-20",6.7411,6.8137,6.6605,6.6847,42700.0],["2017-09-21",6.8137,6.9104,6.7572,6.8782,57100.0],["2017-09-22",6.8701,7.1765,6.8701,7.112,136900.0],["2017-09-25",7.1846,7.4507,7.112,7.3701,92800.0],["2017-09-26",7.3055,7.3217,6.983,7.1523,74700.0],["2017-09-27",7.2975,7.5313,7.1765,7.3217,188700.0],["2017-09-28",7.3378,7.5313,7.0153,7.2088,62100.0],["2017-09-29",7.4829,7.4829,6.9104,7.0636,121800.0],["2017-10-02",6.9911,7.0636,6.4911,6.8862,82800.0],["2017-10-03",6.8862,6.9588,6.733,6.7734,33000.0],["2017-10-04",6.8379,7.1281,6.8298,7.0636,93100.0],["2017-10-05",7.0798,7.112,6.7008,6.7814,51500.0],["2017-10-06",6.6847,6.8298,6.5395,6.7895,65900.0],["2017-10-09",6.7895,6.8862,6.4669,6.4911,49400.0],["2017-10-10",6.5879,6.7975,6.5718,6.7169,73200.0],["2017-10-11",6.5718,6.8782,6.4831,6.7572,231600.0],["2017-10-12",6.8862,7.1362,6.733,7.0153,74800.0],["2017-10-13",7.0395,7.5313,7.0395,7.3862,174800.0],["2017-10-16",7.4588,7.5797,7.2652,7.4426,124400.0],["2017-10-17",7.4829,7.4829,7.2007,7.2249,45600.0],["2017-10-18",7.0395,7.3701,6.9991,7.0959,30800.0],["2017-10-19",7.0072,7.0798,6.854,6.854,54000.0],["2017-10-20",6.9104,6.9104,6.6605,6.7572,77600.0],["2017-10-23",6.7492,6.9185,6.4669,6.7572,73200.0],["2017-10-24",6.854,7.0556,6.6927,6.7411,48200.0],["2017-10-25",6.854,6.9104,6.725,6.8701,24000.0],["2017-10-26",6.9104,7.0959,6.8056,7.0717,36700.0],["2017-10-27",7.0878,7.8297,7.0798,7.4991,229800.0],["2017-10-30",7.6603,7.8297,7.3701,7.4668,119200.0],["2017-10-31",7.4426,7.8216,7.4023,7.6765,165900.0],["2017-11-01",7.6765,7.7249,7.3862,7.6362,194000.0],["2017-11-02",7.5878,7.7652,6.733,6.9991,608500.0],["2017-11-03",6.8621,7.104,6.7734,7.0395,232000.0],["2017-11-06",6.9508,7.4184,6.9508,7.2733,193400.0],["2017-11-07",7.3539,7.5394,7.2975,7.491,77800.0],["2017-11-08",7.4184,7.7813,7.4184,7.6684,213200.0],["2017-11-09",7.2814,7.9829,7.2088,7.8942,245900.0],["2017-11-10",7.9022,8.0393,7.8135,7.9264,79400.0],["2017-11-13",7.9829,8.0474,7.5958,7.612,107600.0],["2017-11-14",7.5716,7.6039,7.1604,7.2168,129100.0],["2017-11-15",7.0475,7.2168,6.8782,7.0717,95200.0],["2017-11-16",6.9104,7.5233,6.854,7.4668,154900.0],["2017-11-17",7.5313,7.6442,7.362,7.5313,75700.0],["2017-11-20",7.5394,7.62,7.3217,7.5394,83800.0],["2017-11-21",7.5716,7.5716,7.0636,7.112,77700.0],["2017-11-22",7.1604,7.3136,7.0959,7.112,84100.0],["2017-11-24",7.1604,7.1685,7.0636,7.0959,17800.0],["2017-11-27",7.0959,7.0959,6.8379,6.8379,113900.0],["2017-11-28",6.9346,7.0233,6.8621,6.9346,74600.0],["2017-11-29",6.9991,7.0072,6.8379,6.9346,76500.0],["2017-11-30",6.9911,7.0798,6.7734,6.9427,53000.0],["2017-12-01",7.0233,7.0878,6.8217,6.9749,46300.0],["2017-12-04",6.9749,7.1523,6.8217,6.9346,47000.0],["2017-12-05",6.9346,7.112,6.8379,6.9669,65300.0],["2017-12-06",7.0475,7.0475,6.9024,6.9346,39400.0],["2017-12-07",7.0072,7.0798,6.8298,6.9346,38100.0],["2017-12-08",6.9346,7.0475,6.8621,6.9346,35200.0],["2017-12-11",6.854,7.1604,6.854,7.0798,47600.0],["2017-12-12",7.1685,7.2249,6.854,7.0798,44000.0],["2017-12-13",7.0395,7.0959,6.9991,7.0798,57400.0],["2017-12-14",7.0636,7.2168,6.8862,6.9346,80100.0],["2017-12-15",7.2572,7.3297,6.9346,6.9749,49200.0],["2017-12-18",6.9669,7.2007,6.9669,7.1846,40400.0],["2017-12-19",7.2491,7.3378,7.0153,7.2652,21700.0],["2017-12-20",7.3378,7.4588,7.0878,7.1765,106100.0],["2017-12-21",7.1846,7.5394,7.0959,7.4104,77300.0],["2017-12-22",7.3781,7.8619,7.3781,7.8135,119200.0],["2017-12-26",7.9829,8.2651,7.8619,8.0635,287100.0],["2017-12-27",8.1038,8.1442,7.9668,8.0796,96100.0],["2017-12-28",8.0796,8.1442,7.999,8.1038,97300.0],["2017-12-29",8.0796,8.1683,7.9829,7.9909,61100.0],["2018-01-02",7.9345,8.0232,7.4991,7.741,287400.0],["2018-01-03",7.8216,8.1442,7.4991,8.0313,124100.0],["2018-01-04",8.0635,8.1442,7.9264,8.0635,66400.0],["2018-01-05",8.1442,8.1442,7.9345,8.0635,44700.0],["2018-01-08",8.0635,8.2248,7.9426,8.1603,152500.0],["2018-01-09",8.0635,8.4828,8.0555,8.4506,177500.0],["2018-01-10",8.1764,8.9424,7.999,8.7731,169200.0],["2018-01-11",8.8941,8.9828,8.5393,8.5957,124500.0],["2018-01-12",8.5151,8.7086,8.3861,8.628,99100.0],["2018-01-16",8.757,8.8537,8.4828,8.6038,159200.0],["2018-01-17",8.7086,8.7247,8.2329,8.4102,168700.0],["2018-01-18",8.5312,8.5312,8.1683,8.3619,106100.0],["2018-01-19",8.3216,8.5312,8.2248,8.4667,91000.0],["2018-01-22",8.4102,8.4667,7.9829,8.257,191400.0],["2018-01-23",8.3135,8.5554,8.1522,8.4667,121800.0],["2018-01-24",8.4667,8.5796,8.3054,8.3216,71600.0],["2018-01-25",8.3861,8.507,8.0796,8.1603,121000.0],["2018-01-26",8.2006,8.2167,8.0071,8.1683,124500.0],["2018-01-29",8.0635,8.2651,7.8619,8.128,97200.0],["2018-01-30",8.0958,8.1361,7.8619,8.0313,76800.0],["2018-01-31",8.0232,8.0635,7.9264,7.9426,68900.0],["2018-02-01",7.87,8.2248,7.87,8.1522,140500.0],["2018-02-02",8.0635,8.2087,7.6765,8.0071,162400.0],["2018-02-05",7.9264,8.2006,7.9022,7.9829,164000.0],["2018-02-06",7.9022,8.3941,7.9022,8.2651,102200.0],["2018-02-07",8.2409,8.2974,7.9587,7.9909,132600.0],["2018-02-08",8.0474,8.1925,7.6926,7.7249,102800.0],["2018-02-09",7.7652,7.9668,7.4346,7.4507,192700.0],["2018-02-12",7.4588,8.0474,7.4588,7.8942,110000.0],["2018-02-13",7.9506,7.9506,7.7087,7.7974,59500.0],["2018-02-14",7.749,8.1038,7.6765,8.0555,35500.0],["2018-02-15",8.0474,8.0958,7.741,7.9668,80900.0],["2018-02-16",7.9506,8.1683,7.9506,8.0232,60900.0],["2018-02-20",8.0635,8.4909,8.0555,8.1361,161300.0],["2018-02-21",8.1925,8.3215,7.8942,7.9103,122900.0],["2018-02-22",7.9587,8.1119,7.9022,7.9829,40400.0],["2018-02-23",7.9668,8.1764,7.9022,8.0958,76300.0],["2018-02-26",8.0958,8.4586,8.0796,8.3538,100600.0],["2018-02-27",8.3699,8.3699,7.87,8.1361,143300.0],["2018-02-28",8.12,8.2893,7.9829,7.9829,72100.0],["2018-03-01",7.9829,8.1361,7.8942,7.999,92200.0],["2018-03-02",7.9022,8.0313,7.8216,7.9103,91600.0],["2018-03-05",7.8297,7.8942,7.4991,7.7571,230900.0],["2018-03-06",7.8055,7.8216,7.6603,7.7007,65800.0],["2018-03-07",7.6845,7.6845,7.4588,7.5394,119400.0],["2018-03-08",7.5797,8.12,7.5797,8.0474,246700.0],["2018-03-09",8.0958,8.3054,7.9668,8.0877,138100.0],["2018-03-12",8.0635,8.1522,7.9829,8.0313,126400.0],["2018-03-13",8.0313,8.12,7.9587,8.0071,42100.0],["2018-03-14",8.0474,8.0635,7.9829,7.9909,34100.0],["2018-03-15",8.0071,8.0393,7.9022,7.9022,82900.0],["2018-03-16",7.9022,8.507,7.9022,8.2329,917700.0],["2018-03-19",8.257,8.7409,8.1119,8.7328,295100.0],["2018-03-20",8.7892,9.3214,8.6683,9.273,217700.0],["2018-03-21",9.2489,10.1923,9.2247,9.9907,382800.0],["2018-03-22",9.9907,10.0068,9.4585,9.4746,380800.0],["2018-03-23",9.5956,9.9988,9.5633,9.7407,311900.0],["2018-03-26",9.7407,10.2245,9.6198,9.8939,349000.0],["2018-03-27",9.9988,10.281,9.7569,9.8536,213900.0],["2018-03-28",9.9101,10.0068,9.6762,9.8294,76100.0],["2018-03-29",9.8617,10.2729,9.8617,9.9988,269200.0],["2018-04-02",10.023,10.2084,9.8214,9.9584,328300.0],["2018-04-03",10.152,10.152,9.8456,9.9101,150700.0],["2018-04-04",9.8456,9.9826,9.7085,9.9504,221300.0],["2018-04-05",9.8697,10.3213,9.8697,10.1439,390200.0],["2018-04-06",10.0633,10.1197,9.7488,9.8133,231900.0],["2018-04-09",9.8133,10.0391,9.5956,9.7407,252000.0],["2018-04-10",9.8536,9.9584,9.7649,9.902,232700.0],["2018-04-11",9.9423,10.152,9.8697,10.0149,323900.0],["2018-04-12",9.9665,10.281,9.9665,10.16,546000.0],["2018-04-13",10.2487,10.5793,10.2326,10.4826,393300.0],["2018-04-16",10.4826,10.8777,10.3052,10.6438,374600.0],["2018-04-17",10.9261,11.0551,10.7245,10.9825,809100.0],["2018-04-18",11.1115,11.8776,11.0551,11.8131,473300.0],["2018-04-19",11.8937,12.4098,11.7727,12.1114,735300.0],["2018-04-20",12.1114,12.2162,11.8695,12.055,342000.0],["2018-04-23",12.0066,12.0227,10.9664,11.7163,680600.0],["2018-04-24",11.7889,12.0872,11.6195,11.7324,220300.0],["2018-04-25",11.684,11.8292,11.3534,11.6921,160800.0],["2018-04-26",11.8856,11.9179,11.6357,11.7082,135700.0],["2018-04-27",11.6679,11.7969,11.3696,11.6679,145200.0],["2018-04-30",11.6195,11.934,11.2889,11.8372,197500.0],["2018-05-01",11.8211,11.8211,11.4179,11.5873,103600.0],["2018-05-02",11.5147,11.7727,11.3615,11.5873,211600.0],["2018-05-03",11.5147,11.5953,11.1518,11.2889,165400.0],["2018-05-04",11.2728,11.4018,11.0309,11.2244,148300.0],["2018-05-07",11.2889,11.8453,11.2889,11.5953,272200.0],["2018-05-08",11.3696,11.7082,10.7971,11.4583,455500.0],["2018-05-09",11.4986,11.7324,10.9099,11.6921,583900.0],["2018-05-10",11.6921,11.7647,11.2486,11.4421,270700.0],["2018-05-11",11.5066,11.6921,11.2486,11.3131,160400.0],["2018-05-14",11.3131,11.6115,11.2164,11.4663,214200.0],["2018-05-15",11.4663,12.5791,11.2486,12.3372,762500.0],["2018-05-16",12.4904,12.7484,12.192,12.5388,366700.0],["2018-05-17",12.6113,13.1032,12.4501,13.0387,375600.0],["2018-05-18",13.079,13.1032,12.7323,12.9097,445700.0],["2018-05-21",13.0629,13.8693,13.0629,13.579,437300.0],["2018-05-22",13.7322,14.2402,13.1435,13.3048,428200.0],["2018-05-23",13.3209,13.3209,12.6033,12.9419,510600.0],["2018-05-24",12.7646,12.8855,12.3614,12.4098,302900.0],["2018-05-25",12.4017,12.6194,12.0146,12.4985,423900.0],["2018-05-29",12.6597,13.0952,12.5065,12.6839,461300.0],["2018-05-30",12.7404,13.0226,12.7404,12.8452,510300.0],["2018-05-31",12.692,13.0629,12.442,12.5952,289900.0],["2018-06-01",12.6275,13.4822,12.6194,12.8694,422200.0],["2018-06-04",12.9339,13.2564,12.7,13.0306,348600.0],["2018-06-05",12.95,13.4499,12.7645,13.4096,346700.0],["2018-06-06",13.4741,13.8854,13.3935,13.7806,407400.0],["2018-06-07",13.8934,14.6756,13.7886,14.5305,532500.0],["2018-06-08",14.4256,14.5305,13.3854,13.9902,543000.0],["2018-06-11",15.0304,15.1997,14.3369,14.724,796000.0],["2018-06-12",15.0788,15.5787,14.9981,15.4013,1060300.0],["2018-06-13",15.3207,16.4496,15.2723,15.7239,547600.0],["2018-06-14",15.7561,16.377,15.4578,16.0625,525500.0],["2018-06-15",16.0545,16.0948,15.4658,15.5545,314300.0],["2018-06-18",15.5545,16.119,15.4658,15.8045,404700.0],["2018-06-19",15.6513,16.2399,15.4658,16.1674,289000.0],["2018-06-20",16.4012,17.3043,16.3044,16.9253,532200.0],["2018-06-21",16.9173,16.9173,15.4981,15.7481,649600.0],["2018-06-22",16.3044,16.5302,15.9738,16.1915,280000.0],["2018-06-25",16.1915,16.1996,15.7319,16.1432,261400.0],["2018-06-26",16.2077,16.3367,15.6432,16.0061,314700.0],["2018-06-27",16.2883,16.6915,16.1512,16.4657,369000.0],["2018-06-28",16.5544,17.643,16.4657,16.5463,460400.0],["2018-06-29",16.4254,17.0624,16.4254,16.6431,269300.0],["2018-07-02",16.8447,16.8447,16.2641,16.5302,247100.0],["2018-07-03",16.7318,17.2156,16.6512,16.8044,236700.0],["2018-07-05",16.9253,17.2479,16.1996,16.2883,358100.0],["2018-07-06",16.2238,16.3044,15.8932,16.0464,326600.0],["2018-07-09",16.2238,16.4738,16.0787,16.4738,277500.0],["2018-07-10",16.5867,16.6915,15.7239,15.869,374900.0],["2018-07-11",15.6593,16.4415,15.5223,16.3044,501300.0],["2018-07-12",16.2883,16.2883,15.8045,15.9416,286900.0],["2018-07-13",15.9013,16.0464,15.5384,15.6674,204100.0],["2018-07-16",15.4013,15.619,14.9981,15.3207,402800.0],["2018-07-17",15.2159,15.7077,15.0385,15.5948,305900.0],["2018-07-18",15.5465,15.5868,15.1594,15.4578,284600.0],["2018-07-19",15.4658,15.7077,15.3529,15.5223,388600.0],["2018-07-20",15.4013,15.7077,15.2239,15.5868,185500.0],["2018-07-23",15.619,16.0706,15.5061,15.8609,252900.0],["2018-07-24",15.9093,16.2883,15.9093,16.256,380200.0],["2018-07-25",16.3044,16.7237,16.127,16.6108,163500.0],["2018-07-26",16.6108,16.7963,16.3286,16.6512,139600.0],["2018-07-27",16.627,16.7641,16.5383,16.5867,201800.0],["2018-07-30",16.7721,17.5301,16.4173,16.9656,484200.0],["2018-07-31",16.9253,17.2398,16.635,16.6431,206900.0],["2018-08-01",16.5141,16.5221,15.6513,16.1028,432200.0],["2018-08-02",16.1028,16.1996,15.7239,15.7964,236400.0],["2018-08-03",16.1028,16.1028,15.1352,15.5384,205100.0],["2018-08-06",15.5948,15.7884,15.4981,15.6432,137700.0],["2018-08-07",15.7239,15.8206,15.5384,15.5948,194300.0],["2018-08-08",15.482,15.6513,15.3529,15.5465,121700.0],["2018-08-09",15.7077,15.7077,13.7483,14.5224,820800.0],["2018-08-10",14.4579,14.5627,13.9821,14.0063,387500.0],["2018-08-13",14.0063,14.2321,13.5145,14.0144,393700.0],["2018-08-14",14.1192,14.2644,13.3209,13.6193,228300.0],["2018-08-15",13.4338,13.4822,12.7807,13.079,450800.0],["2018-08-16",13.1113,13.2887,12.9903,13.1435,235200.0],["2018-08-17",13.1597,13.1758,12.6355,12.7081,264800.0],["2018-08-20",12.7242,13.5951,12.7242,13.2242,311900.0],["2018-08-21",13.1839,14.2321,13.1839,13.6193,373500.0],["2018-08-22",13.837,14.7079,13.7241,14.4579,348100.0],["2018-08-23",14.3934,14.9336,14.3289,14.6675,264600.0],["2018-08-24",14.7966,14.8288,14.3289,14.5546,189500.0],["2018-08-27",14.5708,15.1755,14.5708,15.0788,202300.0],["2018-08-28",15.0465,15.1675,14.7966,14.9256,243000.0],["2018-08-29",14.9094,14.982,14.5143,14.7482,170200.0],["2018-08-30",14.7079,14.7079,14.095,14.5708,226100.0],["2018-08-31",14.5305,14.6514,14.1434,14.5708,181800.0],["2018-09-04",14.7159,15.9335,14.6595,15.5787,709000.0],["2018-09-05",15.5626,15.5868,15.1594,15.3529,279100.0],["2018-09-06",15.361,15.6271,14.982,15.1272,280900.0],["2018-09-07",14.9659,15.3691,14.853,14.8691,153700.0],["2018-09-10",14.9175,15.1917,14.6756,14.8772,177800.0],["2018-09-11",14.8772,15.4094,14.7159,15.3449,247000.0],["2018-09-12",15.5142,15.8851,15.4174,15.5465,296100.0],["2018-09-13",15.5384,15.5384,15.0062,15.1191,188000.0],["2018-09-14",15.1433,15.3771,14.9981,15.2159,127000.0],["2018-09-17",15.2642,15.4013,14.8127,14.9094,207700.0],["2018-09-18",14.9981,15.5948,14.9498,15.2884,216600.0],["2018-09-19",15.2965,15.4981,15.2078,15.3449,86700.0],["2018-09-20",15.3691,15.4094,14.9659,15.1594,159000.0],["2018-09-21",15.1997,15.361,15.0546,15.3207,231900.0],["2018-09-24",15.4013,16.3689,15.361,16.127,792600.0],["2018-09-25",16.2319,17.0463,16.2319,16.4496,321000.0],["2018-09-26",16.4173,16.7721,16.1674,16.5625,265000.0],["2018-09-27",16.6028,16.9173,16.4899,16.498,154500.0],["2018-09-28",16.4173,16.7963,16.3367,16.4496,150900.0],["2018-10-01",16.4818,16.756,16.2319,16.5302,232300.0],["2018-10-02",16.5141,16.7237,16.0141,16.506,325600.0],["2018-10-03",16.6915,16.6995,16.3286,16.4335,146600.0],["2018-10-04",16.3448,16.3448,15.5707,16.127,288000.0],["2018-10-05",16.1351,16.4012,15.4255,15.7964,257900.0],["2018-10-08",15.7239,15.7239,15.0465,15.4739,299900.0],["2018-10-09",15.49,15.6029,15.3933,15.5545,137700.0],["2018-10-10",15.5626,15.5626,14.5627,14.6675,350800.0],["2018-10-11",14.5143,14.6595,13.2564,13.6919,529400.0],["2018-10-12",13.8934,13.8934,13.3209,13.5628,172500.0],["2018-10-15",13.5628,14.0467,13.2726,13.8451,253500.0],["2018-10-16",13.9096,14.1192,13.579,13.716,186700.0],["2018-10-17",13.587,13.587,12.5791,13.0548,351000.0],["2018-10-18",12.9984,13.3693,12.5468,13.2403,304700.0],["2018-10-19",13.2484,13.8934,13.2,13.4258,239800.0],["2018-10-22",13.3693,13.4983,12.9339,13.2887,243300.0],["2018-10-23",13.0629,13.2887,12.7081,12.9258,232800.0],["2018-10-24",13.1435,13.208,12.5307,12.5307,249300.0],["2018-10-25",12.6033,13.0468,12.3372,12.8694,219900.0],["2018-10-26",12.7,13.1758,12.442,12.9903,175900.0],["2018-10-29",13.1032,13.208,12.7,12.821,236500.0],["2018-10-30",12.7968,12.9984,12.7081,12.9016,147800.0],["2018-10-31",12.95,13.7886,12.9419,13.5145,168900.0],["2018-11-01",13.5145,13.7564,13.3532,13.3774,168200.0],["2018-11-02",13.4338,13.5951,13.3209,13.4499,94400.0],["2018-11-05",13.5467,14.4498,13.4419,14.2724,148100.0],["2018-11-06",14.2805,14.5063,13.9096,14.2482,215300.0],["2018-11-07",14.4256,14.9981,14.3289,14.6756,232700.0],["2018-11-08",14.6837,14.7321,14.2724,14.6595,175200.0],["2018-11-09",14.4095,14.6192,14.1273,14.4418,149200.0],["2018-11-12",14.4821,14.5063,13.6032,13.837,114800.0],["2018-11-13",13.7806,13.9499,12.9097,12.9419,329500.0],["2018-11-14",12.9016,13.2967,12.692,13.1839,241600.0],["2018-11-15",13.1677,13.9176,13.1677,13.837,142800.0],["2018-11-16",13.8854,14.8127,13.8854,14.595,217200.0],["2018-11-19",14.4498,14.6353,14.1837,14.5869,188300.0],["2018-11-20",14.4256,14.4256,13.208,13.2726,263700.0],["2018-11-21",13.4903,14.0063,13.4258,13.7725,116900.0],["2018-11-23",13.3774,13.3774,11.7002,12.6275,733300.0],["2018-11-26",12.8129,13.4822,12.7726,12.8694,422400.0],["2018-11-27",12.8452,13.0226,12.0146,12.1114,455700.0],["2018-11-28",12.0791,12.313,11.9824,12.2001,248200.0],["2018-11-29",12.3291,12.563,12.0792,12.2807,289300.0],["2018-11-30",12.2807,12.4581,11.9018,12.3936,133800.0],["2018-12-03",12.9016,13.1032,12.6759,12.8855,256100.0],["2018-12-04",12.9016,12.9016,12.0146,12.2969,269600.0],["2018-12-06",11.9179,12.2565,11.7727,11.9259,216100.0],["2018-12-07",12.2485,12.5952,11.9985,12.0146,240400.0],["2018-12-10",11.8453,11.8453,11.4986,11.7566,158400.0],["2018-12-11",12.0308,12.1033,11.6357,11.6679,105500.0],["2018-12-12",11.8453,12.3049,11.8453,11.8695,107300.0],["2018-12-13",11.9501,11.9501,11.3292,11.4986,264200.0],["2018-12-14",11.4018,11.5792,10.8696,11.0067,340000.0],["2018-12-17",11.0631,11.0631,10.023,10.1842,468300.0],["2018-12-18",10.1842,10.3939,9.6762,9.781,473900.0],["2018-12-19",9.8456,9.9101,9.1763,9.2327,658800.0],["2018-12-20",9.2972,9.6278,8.7812,9.5391,1285300.0],["2018-12-21",9.7165,10.4503,9.652,9.6923,617000.0],["2018-12-24",9.4746,9.7165,9.2166,9.3859,300500.0],["2018-12-26",9.4504,9.9504,9.3134,9.9504,404100.0],["2018-12-27",9.7488,10.5955,9.7488,10.5713,276400.0],["2018-12-28",10.6277,11.4421,10.5874,11.0954,482400.0],["2018-12-31",11.1922,11.4179,10.7406,11.1438,334800.0],["2019-01-02",10.8857,11.8211,10.8051,11.7324,308700.0],["2019-01-03",11.7324,11.7889,11.3292,11.5308,236700.0],["2019-01-04",11.7969,12.5791,11.7969,12.5388,332700.0],["2019-01-07",12.7404,13.1597,12.4985,12.8855,254700.0],["2019-01-08",13.071,13.6757,12.9016,13.6193,499400.0],["2019-01-09",13.9015,13.9015,13.2726,13.8047,501600.0],["2019-01-10",13.6919,13.6919,13.079,13.3693,343100.0],["2019-01-11",13.1839,13.6435,12.7565,12.9419,224800.0],["2019-01-14",12.7807,13.2564,12.7807,13.0145,180700.0],["2019-01-15",12.9984,13.5064,12.9984,13.3451,178900.0],["2019-01-16",13.3451,13.5467,13.071,13.079,208600.0],["2019-01-17",12.9178,13.1113,12.4098,12.9178,249600.0],["2019-01-18",13.0952,13.1919,12.8936,13.1032,119800.0],["2019-01-22",13.1032,13.329,12.6759,12.821,251900.0],["2019-01-23",12.6759,12.9823,12.1598,12.563,299400.0],["2019-01-24",12.6033,12.9661,12.6033,12.8371,154700.0],["2019-01-25",12.9258,13.2887,12.8371,13.2,328000.0],["2019-01-28",12.9984,13.3048,12.8694,13.0468,175600.0],["2019-01-29",13.1516,13.3209,12.9903,13.2645,167700.0],["2019-01-30",13.3048,13.7806,13.3048,13.708,290500.0],["2019-01-31",13.8692,14.095,13.587,13.716,181100.0],["2019-02-01",13.7564,13.9821,13.6112,13.8773,126400.0],["2019-02-04",13.716,14.0708,13.5467,13.9338,166700.0],["2019-02-05",14.5143,15.6271,14.4014,14.8207,1299500.0],["2019-02-06",14.8127,14.9175,14.3773,14.5385,568500.0],["2019-02-07",14.4176,14.5627,14.1112,14.4095,141400.0],["2019-02-08",14.3208,14.3934,14.0144,14.0789,305800.0],["2019-02-11",13.9821,14.4095,13.6273,14.1918,230500.0],["2019-02-12",14.466,14.853,14.2563,14.3127,228500.0],["2019-02-13",14.5143,15.1997,14.5143,15.1675,576800.0],["2019-02-14",15.0949,15.5626,15.0143,15.3207,334500.0],["2019-02-15",15.4981,15.869,15.4174,15.6432,282200.0],["2019-02-19",15.49,15.7803,15.3126,15.619,180100.0],["2019-02-20",15.49,15.8287,15.49,15.6674,132100.0],["2019-02-21",15.7158,15.8045,15.4336,15.6271,125600.0],["2019-02-22",15.8609,15.9658,15.4981,15.9093,198500.0],["2019-02-25",15.8529,16.3689,15.7722,16.2964,314500.0],["2019-02-26",16.0787,16.1754,15.7239,15.9738,321100.0],["2019-02-27",16.0625,16.1593,15.6674,15.7239,307100.0],["2019-02-28",15.6594,15.7239,15.1191,15.4739,149500.0],["2019-03-01",15.619,15.7722,15.3126,15.5545,148800.0],["2019-03-04",15.5626,15.8448,15.4013,15.6916,140000.0],["2019-03-05",15.7239,15.7642,15.3933,15.5626,71800.0],["2019-03-06",15.5545,15.5545,14.9901,15.0949,114600.0],["2019-03-07",15.1594,15.2884,14.5546,15.1755,249900.0],["2019-03-08",14.7724,15.0949,13.9902,14.8369,242800.0],["2019-03-11",15.0949,15.49,14.853,15.2159,146700.0],["2019-03-12",15.2884,15.4739,15.1997,15.3449,89400.0],["2019-03-13",15.4658,15.6997,15.361,15.4658,256100.0],["2019-03-14",15.4336,15.6029,15.1433,15.2562,132400.0],["2019-03-15",15.1675,15.361,15.0143,15.0707,199700.0],["2019-03-18",15.0465,15.4658,14.9981,15.3046,224700.0],["2019-03-19",15.3933,15.482,14.853,15.0465,162500.0],["2019-03-20",14.974,15.232,14.8369,15.0385,146000.0],["2019-03-21",14.9659,15.3287,14.7401,14.974,121400.0],["2019-03-22",14.7966,14.7966,13.8612,14.1273,229400.0],["2019-03-25",14.1595,14.224,13.5628,13.7886,228500.0],["2019-03-26",13.8531,14.345,13.8531,14.1353,186400.0],["2019-03-27",14.2079,14.3369,13.6677,13.8854,121400.0],["2019-03-28",13.8934,14.0547,13.7644,13.958,84200.0],["2019-03-29",14.1192,14.1192,13.579,13.9418,172000.0],["2019-04-01",14.0305,14.2563,13.8854,14.0466,97000.0],["2019-04-02",14.0305,14.0305,13.6677,13.9015,123000.0],["2019-04-03",13.9257,14.1999,13.7967,14.1273,164900.0],["2019-04-04",14.0547,14.7562,14.0466,14.7159,102600.0],["2019-04-05",14.732,15.232,14.732,14.9659,265800.0],["2019-04-08",14.9094,15.0707,14.7482,14.9659,216600.0],["2019-04-09",14.9175,14.9256,14.4256,14.5708,129000.0],["2019-04-10",14.5546,14.7482,14.4498,14.5546,126600.0],["2019-04-11",14.6353,14.8207,13.7644,14.1434,193400.0],["2019-04-12",14.3772,14.4579,13.8854,14.2402,170200.0],["2019-04-15",14.224,14.5143,14.1434,14.4095,94700.0],["2019-04-16",14.5143,14.6272,14.3773,14.4821,276600.0],["2019-04-17",14.5385,14.6192,14.3934,14.4418,83700.0],["2019-04-18",14.5143,14.5869,14.3611,14.4095,104100.0],["2019-04-22",14.5869,14.595,14.3531,14.4579,307000.0],["2019-04-23",14.5143,14.8611,14.095,14.224,255200.0],["2019-04-24",14.2402,14.2644,13.6112,13.8209,172000.0],["2019-04-25",13.8854,13.9418,13.4903,13.5306,164900.0],["2019-04-26",13.5306,13.5306,12.4743,12.6355,572600.0],["2019-04-29",12.6759,12.7484,12.2485,12.2807,355000.0],["2019-04-30",12.2565,12.6678,12.0469,12.6597,319300.0],["2019-05-01",12.6194,12.7081,12.192,12.2404,162000.0],["2019-05-02",12.1437,12.4098,12.0872,12.2969,163300.0],["2019-05-03",12.4098,12.8371,12.4098,12.4339,313800.0],["2019-05-06",12.2082,12.5468,12.1195,12.2324,252300.0],["2019-05-07",12.0308,12.2888,11.9582,12.2404,213300.0],["2019-05-08",12.192,12.7323,12.192,12.3614,186100.0],["2019-05-09",11.6921,12.4985,11.297,12.4743,213400.0],["2019-05-10",12.4662,12.5952,12.1759,12.4985,204400.0],["2019-05-13",12.3291,12.4259,11.9905,12.3211,289500.0],["2019-05-14",12.3372,12.821,12.063,12.3856,488500.0],["2019-05-15",12.2404,12.5952,12.0146,12.5146,244100.0],["2019-05-16",12.5065,12.8774,12.4017,12.7887,214800.0],["2019-05-17",12.6436,12.7404,12.3452,12.4017,311100.0],["2019-05-20",12.3211,12.3533,12.1033,12.1356,224300.0],["2019-05-21",12.2082,12.4098,12.0953,12.1033,223300.0],["2019-05-22",12.055,12.3372,11.9582,12.1517,198600.0],["2019-05-23",11.8856,12.2727,11.555,12.2243,301300.0],["2019-05-24",12.3291,12.7887,12.313,12.5226,208100.0],["2019-05-28",12.5226,12.7565,12.4178,12.5307,171700.0],["2019-05-29",12.3291,13.4258,12.313,13.3451,751000.0],["2019-05-30",13.4258,13.6193,12.9178,13.0306,204700.0],["2019-05-31",12.821,12.9419,12.6517,12.7484,369500.0],["2019-06-03",12.8694,12.9661,12.7484,12.9661,652300.0],["2019-06-04",13.0629,13.6838,13.0629,13.6677,242800.0],["2019-06-05",13.6838,13.966,13.4258,13.8693,278700.0],["2019-06-06",13.9338,14.466,13.8289,14.1031,313500.0],["2019-06-07",14.1918,14.3531,13.9741,14.0144,366800.0],["2019-06-10",13.6193,13.8854,13.579,13.6999,302400.0],["2019-06-11",13.8209,14.0144,13.6515,13.8531,284600.0],["2019-06-12",13.7483,13.7806,13.5709,13.6435,191600.0],["2019-06-13",13.7967,13.9741,13.6919,13.8531,255700.0],["2019-06-14",13.7564,13.9902,13.6193,13.7402,342100.0],["2019-06-17",13.6677,13.9418,13.4419,13.6838,317600.0],["2019-06-18",13.7967,13.966,13.5951,13.8612,559300.0],["2019-06-19",13.7644,15.0143,13.7644,14.9901,470300.0],["2019-06-20",14.7562,15.3207,14.7562,15.3126,554300.0],["2019-06-21",15.3046,15.5223,14.8933,14.974,220300.0],["2019-06-24",14.974,14.974,14.4498,14.7966,253800.0],["2019-06-25",14.7966,14.8207,14.4176,14.5869,227500.0],["2019-06-26",14.7401,14.974,14.603,14.6272,162300.0],["2019-06-27",14.732,14.732,14.3369,14.4337,168400.0],["2019-06-28",14.5305,15.0546,14.5143,14.9498,209700.0],["2019-07-01",15.0949,15.111,14.7804,14.9659,101400.0],["2019-07-02",14.8772,14.9094,14.5708,14.853,145300.0],["2019-07-03",14.853,14.9336,14.5143,14.7079,137800.0],["2019-07-05",14.6433,14.8933,14.5143,14.6917,83700.0],["2019-07-08",14.603,14.7562,14.5063,14.5466,82300.0],["2019-07-09",14.4901,14.6756,14.4014,14.5466,83300.0],["2019-07-10",14.6756,15.0143,14.6514,14.9578,115600.0],["2019-07-11",14.9336,15.0304,14.6756,14.8449,95600.0],["2019-07-12",14.9014,14.9417,14.6514,14.8611,117000.0],["2019-07-15",14.8853,14.9498,14.3208,14.7079,147100.0],["2019-07-16",14.6998,14.8449,14.5143,14.6272,104800.0],["2019-07-17",14.5869,14.7724,14.4256,14.4901,138800.0],["2019-07-18",14.4176,14.6272,14.3289,14.5546,75100.0],["2019-07-19",14.5385,14.6595,14.4176,14.603,112600.0],["2019-07-22",14.5788,14.9175,14.4659,14.8046,202100.0],["2019-07-23",14.8288,15.0143,14.6998,15.0062,193800.0],["2019-07-24",14.9578,15.0223,14.5627,14.595,104200.0],["2019-07-25",14.5869,14.5869,14.1918,14.5143,1013300.0],["2019-07-26",15.0143,15.0143,14.603,14.6353,100900.0],["2019-07-29",14.6998,14.853,14.5143,14.8288,87500.0],["2019-07-30",14.8046,15.5223,14.5385,15.3287,188200.0],["2019-07-31",15.3207,15.8206,15.2401,15.361,204200.0],["2019-08-01",15.232,15.3287,14.6514,14.8046,167800.0],["2019-08-02",14.8933,15.0788,14.1676,14.8046,143500.0],["2019-08-05",14.5788,14.6192,14.1515,14.1515,174700.0],["2019-08-06",14.216,14.216,13.8128,13.9015,141000.0],["2019-08-07",13.6919,13.7402,13.3048,13.5548,228400.0],["2019-08-08",13.6677,13.9257,12.9903,13.7886,302600.0],["2019-08-09",13.7725,14.1112,13.4258,13.7402,209200.0],["2019-08-12",13.5386,13.6112,13.0306,13.4903,209100.0],["2019-08-13",13.3935,13.7725,13.208,13.3693,223700.0],["2019-08-14",13.1355,13.3854,12.9258,13.1758,234500.0],["2019-08-15",13.1355,13.4338,12.9661,13.3693,281000.0],["2019-08-16",13.3854,13.5628,13.0952,13.3612,232100.0],["2019-08-19",13.5225,13.8612,12.9661,13.5628,133900.0],["2019-08-20",13.4177,13.8289,13.3048,13.6677,212200.0],["2019-08-21",13.8289,14.1837,13.4741,13.9983,214400.0],["2019-08-22",14.087,14.4014,13.9418,14.0386,211400.0],["2019-08-23",13.8531,14.2321,13.6838,13.6919,202300.0],["2019-08-26",13.8209,13.8612,13.4983,13.5225,138500.0],["2019-08-27",13.6273,13.6999,13.1758,13.5951,203500.0],["2019-08-28",13.6677,13.8773,13.579,13.6112,194800.0],["2019-08-29",13.7241,13.958,13.6112,13.8289,219400.0],["2019-08-30",13.9015,14.0386,13.6757,13.8209,159800.0],["2019-09-03",13.6032,13.8289,13.5467,13.7564,147000.0],["2019-09-04",13.9499,14.2482,13.6757,13.6999,250300.0],["2019-09-05",13.8209,14.603,13.7886,14.3934,369300.0],["2019-09-06",14.2644,14.4337,14.1837,14.4256,182400.0],["2019-09-09",14.5143,15.1594,14.5143,15.0868,264700.0],["2019-09-10",15.0788,15.3207,14.6756,14.9498,144500.0],["2019-09-11",15.0385,15.2239,14.3692,14.4256,127400.0],["2019-09-12",14.2644,14.5063,14.1112,14.4095,117500.0],["2019-09-13",14.5063,14.7643,14.4337,14.6353,47500.0],["2019-09-16",15.1514,15.8609,15.0465,15.6352,432400.0],["2019-09-17",15.6916,16.0141,15.1917,15.6029,469500.0],["2019-09-18",15.4416,15.6432,15.1514,15.5787,437200.0],["2019-09-19",15.6432,15.6432,15.2078,15.3529,146700.0],["2019-09-20",15.361,15.5061,15.1917,15.3529,84800.0],["2019-09-23",15.2642,15.482,15.0627,15.3691,91100.0],["2019-09-24",15.3046,15.3207,15.0385,15.1997,94900.0],["2019-09-25",15.0627,15.2804,14.7885,15.0627,85800.0],["2019-09-26",15.0546,15.2723,14.9336,15.1755,89500.0],["2019-09-27",15.0707,15.3046,14.9659,15.0788,68500.0],["2019-09-30",15.0304,15.0304,14.6998,14.8449,70100.0],["2019-10-01",14.8691,15.0788,14.2482,14.6353,115900.0],["2019-10-02",14.5305,14.6837,14.2644,14.3773,110100.0],["2019-10-03",14.2563,14.6272,14.1595,14.4337,146300.0],["2019-10-04",14.474,14.7079,14.2886,14.6353,64500.0],["2019-10-07",14.595,14.8127,14.5143,14.6272,98800.0],["2019-10-08",14.4982,14.6595,14.4014,14.5708,59700.0],["2019-10-09",14.7079,14.9578,14.5385,14.6514,71800.0],["2019-10-10",14.7401,14.8369,14.5627,14.7159,105300.0],["2019-10-11",14.8611,14.982,14.7079,14.7079,64500.0],["2019-10-14",14.5627,14.7562,14.4821,14.603,41900.0],["2019-10-15",14.5224,14.8369,14.3934,14.6353,86400.0],["2019-10-16",14.5627,14.7966,13.9741,14.5063,315800.0],["2019-10-17",14.5869,14.595,14.345,14.5627,187300.0],["2019-10-18",14.5869,14.5869,14.0789,14.0789,86400.0],["2019-10-21",14.1031,14.7079,13.958,14.6917,141400.0],["2019-10-22",14.732,15.1514,14.6192,14.6756,147700.0],["2019-10-23",14.6514,14.9498,14.4982,14.7885,60100.0],["2019-10-24",14.8369,15.0868,14.6111,15.0062,111100.0],["2019-10-25",14.9336,15.0546,14.7562,14.982,77300.0],["2019-10-28",14.9981,15.1433,14.724,14.8046,35600.0],["2019-10-29",14.6917,14.9175,14.5627,14.7643,197900.0],["2019-10-30",14.7482,14.9175,14.3773,14.6756,167900.0],["2019-10-31",14.6756,14.732,14.474,14.7079,106900.0],["2019-11-01",14.8288,15.2159,14.8288,15.0627,85300.0],["2019-11-04",15.2481,15.4739,15.0788,15.1433,138100.0],["2019-11-05",15.2481,15.49,15.0304,15.2481,104700.0],["2019-11-06",15.3368,15.3368,14.7321,15.0627,123200.0],["2019-11-07",14.6272,15.5142,14.224,15.482,121800.0],["2019-11-08",15.3771,15.5626,15.2078,15.3691,95100.0],["2019-11-11",15.2642,15.5707,15.1352,15.4094,46300.0],["2019-11-12",15.4013,15.4578,15.1755,15.3691,118100.0],["2019-11-13",15.2562,15.3771,15.1352,15.232,205800.0],["2019-11-14",15.2965,15.3207,14.8853,15.2804,130200.0],["2019-11-15",15.3449,15.5707,15.1352,15.3207,166700.0],["2019-11-18",15.3126,15.7884,15.1836,15.6997,119200.0],["2019-11-19",15.5948,15.8448,15.2884,15.3126,147100.0],["2019-11-20",15.2965,15.3046,14.6837,14.732,165700.0],["2019-11-21",14.7248,15.1127,14.5389,15.0723,103900.0],["2019-11-22",15.1612,15.3551,15.0076,15.2339,111900.0],["2019-11-25",15.1612,15.3875,15.1612,15.2743,81100.0],["2019-11-26",15.3228,15.3228,14.7975,14.8541,61600.0],["2019-11-27",14.7409,15.2178,14.7086,14.9349,56500.0],["2019-11-29",14.7975,14.9672,14.5793,14.5955,88800.0],["2019-12-02",14.6924,14.9591,14.5146,14.6682,119300.0],["2019-12-03",14.5712,15.145,14.5227,15.0804,89800.0],["2019-12-04",15.2258,15.3551,15.1854,15.339,97100.0],["2019-12-05",15.3147,15.3713,15.1531,15.1773,80900.0],["2019-12-06",15.1773,15.6703,15.1773,15.4198,87700.0],["2019-12-09",15.3309,16.1552,15.3309,15.832,231300.0],["2019-12-10",15.7916,16.1633,15.5734,15.7027,118600.0],["2019-12-11",15.6461,15.7916,15.2986,15.6703,131900.0],["2019-12-12",15.6299,16.0017,15.6299,15.7188,115800.0],["2019-12-13",15.8077,15.9774,15.5329,15.7592,290700.0],["2019-12-16",15.8724,16.1148,15.8158,15.8158,124100.0],["2019-12-17",15.937,16.1633,15.8643,15.937,526300.0],["2019-12-18",15.937,16.1552,15.8805,16.034,1541400.0],["2019-12-19",16.0421,17.9332,15.9128,17.3351,790600.0],["2019-12-20",17.5695,17.8928,17.3756,17.5049,193400.0],["2019-12-23",17.5372,17.5372,17.3432,17.3756,170300.0],["2019-12-24",17.4564,17.7069,17.3594,17.6018,114900.0],["2019-12-26",17.7069,17.7392,17.5776,17.6584,139800.0],["2019-12-27",17.6988,17.9009,17.3756,17.8443,122100.0],["2019-12-30",17.8928,18.2807,17.7069,17.8928,135800.0],["2019-12-31",17.9251,18.1756,17.8281,17.8605,92900.0],["2020-01-02",17.9978,18.0221,17.4968,17.7716,192000.0],["2020-01-03",18.014,18.0625,17.5372,17.7796,185100.0],["2020-01-06",17.8928,18.1433,17.521,17.8605,385400.0],["2020-01-07",17.8766,18.0302,17.5049,17.82,193500.0],["2020-01-08",17.8362,17.8766,16.7048,17.028,155700.0],["2020-01-09",16.9311,16.9472,16.5351,16.632,173200.0],["2020-01-10",16.6159,16.6805,16.0502,16.4542,145000.0],["2020-01-13",16.4058,16.4947,16.0987,16.2603,82200.0],["2020-01-14",16.3088,16.333,15.7916,16.1633,154500.0],["2020-01-15",16.1633,16.1633,15.5976,15.6138,83600.0],["2020-01-16",15.6138,16.2684,15.5734,16.2118,251600.0],["2020-01-17",16.2845,16.6886,16.1956,16.6725,167500.0],["2020-01-21",16.5351,16.6159,16.3492,16.43,212900.0],["2020-01-22",16.3573,16.3573,16.0017,16.236,148800.0],["2020-01-23",16.1067,16.3492,15.6218,16.0502,145000.0],["2020-01-24",15.9693,16.2603,15.5006,15.937,135000.0],["2020-01-27",15.6622,15.6622,14.9996,15.1693,145300.0],["2020-01-28",15.2258,15.444,14.943,15.3794,103300.0],["2020-01-29",15.3955,15.541,15.048,15.3551,143100.0],["2020-01-30",15.2097,15.2501,14.7005,15.1127,92500.0],["2020-01-31",14.8945,15.1046,14.4904,14.9511,133400.0],["2020-02-03",14.9511,14.9511,14.5227,14.7894,130700.0],["2020-02-04",14.9834,15.7188,14.6682,15.3067,222400.0],["2020-02-05",15.5249,15.7431,15.0723,15.3632,97800.0],["2020-02-06",15.3955,15.3955,14.8622,15.3551,315800.0],["2020-02-07",15.2339,15.3551,14.8864,15.1369,86500.0],["2020-02-10",15.2582,15.4198,14.7733,15.145,58300.0],["2020-02-11",15.3147,15.5895,14.8783,15.5087,140900.0],["2020-02-12",15.5653,16.2199,15.4602,16.1471,159700.0],["2020-02-13",16.0825,16.0825,15.5491,15.8643,239700.0],["2020-02-14",15.937,15.9855,15.5733,15.8643,108500.0],["2020-02-18",15.6138,16.0017,15.4683,15.7188,76200.0],["2020-02-19",15.7592,15.9936,15.5249,15.9047,96800.0],["2020-02-20",15.9613,16.1956,15.6542,15.7592,184100.0],["2020-02-21",15.6299,15.6299,15.145,15.5006,93400.0],["2020-02-24",15.0642,15.1046,14.6278,14.8783,218800.0],["2020-02-25",14.8379,14.8541,14.0782,14.248,228400.0],["2020-02-26",14.3207,14.3773,13.7065,13.7954,247800.0],["2020-02-27",13.4317,13.6742,12.9791,13.2943,499500.0],["2020-02-28",12.8175,13.5287,12.3407,13.464,182900.0],["2020-03-02",13.5044,13.6257,13.0115,13.4398,152400.0],["2020-03-03",13.6822,14.6116,13.3186,14.248,219000.0],["2020-03-04",14.3449,14.5227,13.9651,14.45,99500.0],["2020-03-05",13.7146,14.4096,13.3913,13.755,159300.0],["2020-03-06",13.2135,13.4964,12.3407,12.5104,301500.0],["2020-03-09",11.0153,11.0234,7.815,8.3483,601100.0],["2020-03-10",8.9787,9.2777,8.6716,8.9302,437100.0],["2020-03-11",8.6797,8.9383,7.92,8.1463,265500.0],["2020-03-12",7.4917,8.1544,6.8128,7.128,330100.0],["2020-03-13",7.6533,8.413,7.2654,8.0251,213900.0],["2020-03-16",6.4653,7.7341,6.4653,6.6916,427900.0],["2020-03-17",6.8209,6.8209,5.0268,5.6248,445200.0],["2020-03-18",5.6572,5.835,4.7035,5.0834,524800.0],["2020-03-19",5.2369,5.7056,4.8732,4.9621,222500.0],["2020-03-20",5.3339,5.738,4.3964,4.7197,414200.0],["2020-03-23",4.7843,5.2531,4.7843,4.9541,266800.0],["2020-03-24",5.4186,5.5813,4.8735,5.0932,451500.0],["2020-03-25",5.1095,5.7441,5.0606,5.4024,240200.0],["2020-03-26",5.3942,5.8254,5.1339,5.6464,236500.0],["2020-03-27",5.3291,5.6058,4.9711,5.4918,181000.0],["2020-03-30",5.3779,5.5569,5.085,5.2152,259500.0],["2020-03-31",5.3698,5.7929,5.2315,5.7522,245700.0],["2020-04-01",5.5488,5.6302,5.2315,5.5244,266200.0],["2020-04-02",5.6952,6.4112,5.6058,6.3787,314300.0],["2020-04-03",6.5495,7.0621,6.1834,6.8994,332000.0],["2020-04-06",6.8343,7.2492,6.6146,7.2167,210700.0],["2020-04-07",7.2004,7.6235,6.9563,7.3957,537700.0],["2020-04-08",7.4201,7.6967,6.9645,7.6805,228500.0],["2020-04-09",7.9245,8.3232,7.5421,8.0303,583600.0],["2020-04-13",8.4941,8.4941,7.4608,7.9571,204600.0],["2020-04-14",8.1523,8.2744,7.3306,7.6154,215400.0],["2020-04-15",7.3469,7.5177,7.2248,7.4689,121200.0],["2020-04-16",7.4608,7.4608,6.8587,6.9889,168000.0],["2020-04-17",7.1191,7.3225,6.9401,7.2574,155700.0],["2020-04-20",6.5333,7.3387,6.4194,6.9401,333000.0],["2020-04-21",6.9319,7.0784,6.4519,6.5007,228300.0],["2020-04-22",6.4844,6.7611,6.3787,6.5739,246100.0],["2020-04-23",6.7773,7.2899,6.7367,6.8506,164200.0],["2020-04-24",6.9563,6.997,6.4438,6.7204,141400.0],["2020-04-27",6.517,6.7611,6.216,6.6309,345000.0],["2020-04-28",6.696,6.9075,6.5007,6.8913,183400.0],["2020-04-29",6.9645,7.6479,6.9645,7.6154,471400.0],["2020-04-30",7.8106,8.0466,7.6642,7.7049,371700.0],["2020-05-01",7.4933,7.7374,7.2574,7.3387,231600.0],["2020-05-04",7.2574,7.6235,7.0133,7.2167,349200.0],["2020-05-05",7.355,7.5503,7.176,7.2655,331300.0],["2020-05-06",7.2818,7.412,6.8587,6.9319,181600.0],["2020-05-07",7.0296,7.176,6.7773,6.875,226800.0],["2020-05-08",7.1028,7.2736,6.9238,7.1109,272200.0],["2020-05-11",7.1516,7.1516,6.6797,6.7204,172400.0],["2020-05-12",6.7367,6.7529,6.4275,6.4519,115200.0],["2020-05-13",6.3624,6.3624,5.6627,5.7115,255000.0],["2020-05-14",5.5488,5.6952,5.142,5.4837,268900.0],["2020-05-15",5.6139,6.6553,5.5,6.5007,731800.0],["2020-05-18",6.9482,7.0865,6.216,6.5251,487300.0],["2020-05-19",6.5821,6.6716,6.3461,6.4356,145500.0],["2020-05-20",6.5658,6.7611,6.4438,6.517,222900.0],["2020-05-21",6.6472,6.7367,6.338,6.4519,382100.0],["2020-05-22",6.3868,6.4682,6.2485,6.3461,125600.0],["2020-05-26",6.5739,6.6228,6.2241,6.3543,78700.0],["2020-05-27",6.4438,6.5495,6.2078,6.4926,122700.0],["2020-05-28",6.7285,6.8424,6.4031,6.7367,357200.0],["2020-05-29",6.7448,6.9157,6.5251,6.8913,241700.0],["2020-06-01",6.8587,7.2248,6.7123,7.0621,149400.0],["2020-06-02",7.233,7.4933,7.0458,7.3225,408800.0],["2020-06-03",7.892,8.014,7.7293,7.9245,728400.0],["2020-06-04",7.8269,7.8269,7.3631,7.4364,244000.0],["2020-06-05",8.0873,8.966,7.8106,8.8927,790300.0],["2020-06-08",9.3239,9.625,9.0554,9.3809,549700.0],["2020-06-09",9.2751,9.3402,9.0473,9.1124,217300.0],["2020-06-10",9.0066,9.031,8.6812,8.8032,238400.0],["2020-06-11",8.2988,8.3802,7.7618,7.8594,337600.0],["2020-06-12",8.1768,8.4452,7.355,7.7537,544000.0],["2020-06-15",7.5096,8.1279,7.2248,8.0222,432700.0],["2020-06-16",8.4127,8.8358,8.25,8.5754,162400.0],["2020-06-17",8.4859,8.4859,8.0954,8.2418,389900.0],["2020-06-18",8.1523,8.2907,8.0547,8.1361,116300.0],["2020-06-19",8.372,8.4127,8.014,8.1198,89200.0],["2020-06-22",8.0384,8.2012,7.8839,8.1198,143900.0],["2020-06-23",8.2093,8.6324,8.1442,8.5754,449500.0],["2020-06-24",8.3476,8.3476,7.7944,7.8513,183100.0],["2020-06-25",8.014,8.1442,7.8513,7.9327,97900.0],["2020-06-26",7.835,8.1686,7.7781,7.9652,127900.0],["2020-06-29",8.1198,8.1849,7.8025,7.8513,111800.0],["2020-06-30",7.9001,7.9815,7.6154,7.9652,192500.0],["2020-07-01",7.9245,8.4046,7.7862,8.0873,449300.0],["2020-07-02",8.2825,9.0148,8.2337,8.8683,128200.0],["2020-07-06",8.9904,9.1694,8.6731,8.852,114700.0],["2020-07-07",8.7625,9.0636,8.6731,8.7219,181600.0],["2020-07-08",8.6893,8.9497,8.3964,8.6649,104200.0],["2020-07-09",8.6649,8.7463,8.1849,8.2012,73000.0],["2020-07-10",8.1442,8.5429,8.1442,8.4859,138800.0],["2020-07-13",8.608,8.608,7.835,7.8594,120600.0],["2020-07-14",7.7699,7.8594,7.534,7.6886,170000.0],["2020-07-15",7.835,7.9652,7.5177,7.6072,108500.0],["2020-07-16",7.5584,7.6072,7.2655,7.3062,138100.0],["2020-07-17",7.412,7.4933,7.1191,7.1272,317400.0],["2020-07-20",7.1272,7.2411,6.9808,6.9808,122400.0],["2020-07-21",7.1435,7.4933,7.0621,7.4364,721800.0],["2020-07-22",7.4364,7.4364,7.0133,7.2818,557100.0],["2020-07-23",7.2492,7.4933,7.1435,7.3225,341400.0],["2020-07-24",7.2981,8.0303,7.2981,7.9408,557300.0],["2020-07-27",7.9733,8.3069,7.7862,8.1768,354200.0],["2020-07-28",8.1442,8.2744,7.9815,8.1768,318400.0],["2020-07-29",8.2256,8.3069,8.0384,8.2825,256000.0],["2020-07-30",8.1279,8.1279,7.6805,7.9734,208000.0],["2020-07-31",7.9734,8.0059,7.7293,7.9734,101300.0],["2020-08-03",7.9896,8.0791,7.7781,7.9164,91500.0],["2020-08-04",7.892,8.2337,7.892,7.9001,63800.0],["2020-08-05",8.1361,8.1361,7.9001,7.9489,158600.0],["2020-08-06",7.9734,8.1361,7.9489,8.1035,75200.0],["2020-08-07",7.9978,8.2093,7.9327,8.1849,96700.0],["2020-08-10",8.1768,8.5673,8.1198,8.5266,75500.0],["2020-08-11",8.6486,8.73,8.2418,8.3069,98800.0],["2020-08-12",8.4859,8.4859,8.0628,8.3476,170600.0],["2020-08-13",8.3313,8.6486,8.3313,8.3639,97200.0],["2020-08-14",8.3313,8.5022,8.2174,8.4859,113200.0],["2020-08-17",8.4941,8.4941,8.2093,8.3313,74400.0],["2020-08-18",8.2907,8.3476,7.9734,8.0466,111500.0],["2020-08-19",8.014,8.2825,7.9733,8.2662,117400.0],["2020-08-20",8.0954,8.2093,7.8676,7.8757,87700.0],["2020-08-21",7.8594,7.8594,7.4526,7.6154,112500.0],["2020-08-24",7.713,7.7944,7.5259,7.6072,63500.0],["2020-08-25",7.6154,7.7374,7.4201,7.7293,82700.0],["2020-08-26",7.7211,7.7293,7.3713,7.4445,137900.0],["2020-08-27",7.4445,7.477,7.2086,7.2818,77500.0],["2020-08-28",7.3387,7.6723,7.3387,7.4608,40500.0],["2020-08-31",7.534,7.534,7.2167,7.2574,65600.0],["2020-09-01",7.3062,7.4282,7.1353,7.2167,62500.0],["2020-09-02",7.2004,7.3469,7.2004,7.3225,77000.0],["2020-09-03",7.3631,7.4526,7.2248,7.355,45600.0],["2020-09-04",7.412,7.4364,7.1679,7.2248,57100.0],["2020-09-08",7.1191,7.1272,6.7123,6.8506,140400.0],["2020-09-09",6.8506,6.9482,6.696,6.7773,135600.0],["2020-09-10",6.7936,6.7936,6.4194,6.5333,156700.0],["2020-09-11",6.5333,6.639,6.517,6.5984,44500.0],["2020-09-14",6.6228,6.6309,6.3217,6.4112,209900.0],["2020-09-15",6.5089,6.818,6.5089,6.7692,66700.0],["2020-09-16",6.8424,7.0784,6.7773,6.9157,39400.0],["2020-09-17",6.8994,7.0214,6.6879,6.9645,82700.0],["2020-09-18",6.9319,6.9563,6.5495,6.818,139200.0],["2020-09-21",6.6879,6.6879,6.5089,6.517,43100.0],["2020-09-22",6.5089,6.5658,6.3055,6.517,95700.0],["2020-09-23",6.5007,6.5089,6.1753,6.4112,109100.0],["2020-09-24",6.5007,6.5495,6.2892,6.3787,81500.0],["2020-09-25",6.395,6.4519,6.1102,6.3543,58500.0],["2020-09-28",6.4031,6.5251,6.2729,6.2973,50100.0],["2020-09-29",6.2566,6.3543,5.9068,5.9963,71200.0],["2020-09-30",6.0858,6.2241,5.98,5.9881,57500.0],["2020-10-01",5.9149,6.1753,5.8905,6.0288,95000.0],["2020-10-02",5.9149,6.1346,5.858,6.1021,51300.0],["2020-10-05",6.1021,6.4194,6.0207,6.3868,87000.0],["2020-10-06",6.395,6.5658,6.2973,6.5577,112700.0],["2020-10-07",6.5577,6.5577,6.3217,6.5495,66400.0],["2020-10-08",6.5902,6.8668,6.5251,6.8343,54400.0],["2020-10-09",6.8668,6.9075,6.6472,6.7855,44800.0],["2020-10-12",6.7204,6.7611,6.4844,6.7204,46500.0],["2020-10-13",6.6472,6.7041,6.4519,6.5251,50400.0],["2020-10-14",6.5821,6.7529,6.5577,6.639,46800.0],["2020-10-15",6.4926,6.6309,6.4844,6.6065,49300.0],["2020-10-16",6.6065,6.6065,6.46,6.5577,37500.0],["2020-10-19",6.5739,6.6228,6.3787,6.4275,31500.0],["2020-10-20",6.46,6.5007,6.0532,6.3461,166900.0],["2020-10-21",6.2729,6.395,6.1834,6.3624,88100.0],["2020-10-22",6.3624,6.639,6.2892,6.5414,51100.0],["2020-10-23",6.5495,6.639,6.4438,6.5007,20300.0],["2020-10-26",6.395,6.4926,6.1021,6.1671,55000.0],["2020-10-27",6.159,6.2485,5.9963,6.0207,56400.0],["2020-10-28",5.8824,5.9149,5.6464,5.7197,79600.0],["2020-10-29",5.6627,5.7603,5.3779,5.5163,99300.0],["2020-10-30",5.4674,5.6139,5.4105,5.5976,66800.0],["2020-11-02",5.6952,5.7278,5.5244,5.6139,66000.0],["2020-11-03",5.6871,5.7441,5.4674,5.5895,104800.0],["2020-11-04",5.5407,5.6302,5.3942,5.3942,74400.0],["2020-11-05",5.4674,6.0044,5.4674,5.5244,188900.0],["2020-11-06",5.6383,5.7685,5.3942,5.443,289700.0],["2020-11-09",5.9149,6.46,5.9068,6.1346,229000.0],["2020-11-10",6.2322,6.8913,6.0776,6.7529,164400.0],["2020-11-11",6.8343,7.2574,6.8343,7.0458,87700.0],["2020-11-12",6.9157,7.1191,6.8262,6.9401,124200.0],["2020-11-13",6.9563,7.4445,6.8913,7.2818,187600.0],["2020-11-16",7.4852,7.713,7.4445,7.656,196100.0],["2020-11-17",7.591,8.1279,7.3794,7.9896,244100.0],["2020-11-18",8.0466,8.071,7.8106,7.8106,85400.0],["2020-11-19",7.7706,8.0893,7.5173,7.8932,75300.0],["2020-11-20",7.8523,7.9667,7.6807,7.8033,118200.0],["2020-11-23",7.8278,8.171,7.8278,8.0974,85700.0],["2020-11-24",8.318,8.3916,8.1138,8.1791,75900.0],["2020-11-25",8.1383,8.3344,8.1219,8.171,98500.0],["2020-11-27",8.0893,8.171,7.7788,7.8441,81900.0],["2020-11-30",7.8441,7.9258,7.3866,7.4601,83800.0],["2020-12-01",7.599,7.7788,7.2558,7.3539,81200.0],["2020-12-02",7.2476,8.2854,7.1333,8.1791,278300.0],["2020-12-03",8.1138,8.6939,8.0239,8.6122,170600.0],["2020-12-04",8.5795,9.3966,8.555,8.89,347400.0],["2020-12-07",8.89,8.9636,8.3589,8.604,151200.0],["2020-12-08",8.5387,8.6204,8.2935,8.3916,111000.0],["2020-12-09",8.457,8.8165,8.4324,8.5713,68400.0],["2020-12-10",8.506,9.5028,8.506,9.3149,161600.0],["2020-12-11",9.2904,9.8869,9.0289,9.6172,98900.0],["2020-12-14",9.6091,9.6091,9.0534,9.511,133700.0],["2020-12-15",9.4947,10.0094,9.2087,10.0094,112100.0],["2020-12-16",10.0013,10.5487,9.6417,10.4997,168900.0],["2020-12-17",10.3771,11.4394,10.369,11.3168,289900.0],["2020-12-18",11.3985,11.3985,10.5405,10.851,167900.0],["2020-12-21",10.4834,10.4834,9.511,10.2954,193900.0],["2020-12-22",10.2709,10.4834,9.9359,10.1892,82100.0],["2020-12-23",10.2872,10.6059,10.2137,10.3935,141800.0],["2020-12-24",10.3199,10.4588,10.1238,10.418,23600.0],["2020-12-28",10.3118,10.3118,9.9114,10.1974,86600.0],["2020-12-29",10.3199,10.3199,9.846,10.1238,59400.0],["2020-12-30",10.1238,10.5651,10.1238,10.4098,64400.0],["2020-12-31",10.369,10.7693,10.369,10.6141,30200.0],["2021-01-04",10.6223,10.7203,9.9359,10.2954,102900.0],["2021-01-05",10.2627,10.7857,10.1483,10.1647,127900.0],["2021-01-06",10.369,10.6876,10.1238,10.4425,168000.0],["2021-01-07",10.6223,10.7857,10.2137,10.3118,113300.0],["2021-01-08",10.2872,10.6059,10.0339,10.4834,54700.0],["2021-01-11",10.3281,10.5896,10.1565,10.3771,51700.0],["2021-01-12",10.4915,10.6223,10.2627,10.3608,159100.0],["2021-01-13",10.3771,10.5569,10.1402,10.2791,1000900.0],["2021-01-14",10.3363,11.0063,10.3363,10.7203,281400.0],["2021-01-15",10.3771,11.137,9.8624,10.5487,307000.0],["2021-01-19",10.516,10.6631,10.1565,10.6304,108100.0],["2021-01-20",10.704,10.704,10.3036,10.4343,206400.0],["2021-01-21",10.5405,10.704,10.1647,10.2954,94300.0],["2021-01-22",10.0585,10.3199,9.7807,10.0094,175100.0],["2021-01-25",9.9768,10.2301,9.511,10.1157,91500.0],["2021-01-26",10.2791,10.6223,10.1647,10.4262,109700.0],["2021-01-27",10.3118,10.6141,10.083,10.418,119700.0],["2021-01-28",10.5651,10.851,10.4588,10.5814,227500.0],["2021-01-29",10.5977,10.6876,10.2137,10.3853,140600.0],["2021-02-01",10.3853,10.5569,10.0748,10.467,83200.0],["2021-02-02",10.5814,10.9491,10.3853,10.6795,212100.0],["2021-02-03",10.6631,11.0962,10.6059,10.7203,304500.0],["2021-02-04",10.8102,11.0063,10.5324,10.9328,201100.0],["2021-02-05",10.9328,11.1043,10.7857,11.0308,223900.0],["2021-02-08",11.0308,11.3168,10.8919,11.2923,293000.0],["2021-02-09",11.4394,11.9051,11.3822,11.8642,285300.0],["2021-02-10",12.0358,12.379,11.8642,12.379,127000.0],["2021-02-11",12.4444,12.6568,12.1829,12.616,142700.0],["2021-02-12",12.5424,12.5669,12.33,12.5016,148200.0],["2021-02-16",12.5506,13.6864,12.5098,13.1634,397900.0],["2021-02-17",13.2778,13.4494,12.8202,13.3268,239300.0],["2021-02-18",13.286,13.335,13.0245,13.0899,148000.0],["2021-02-19",13.0736,13.3922,13.0164,13.1553,151500.0],["2021-02-22",12.9101,13.4658,12.714,12.9346,440700.0],["2021-02-23",12.9755,13.7599,12.2891,13.6047,638600.0],["2021-02-24",13.6537,13.6864,13.1062,13.4903,220200.0],["2021-02-25",13.6782,13.8743,12.9592,13.3677,152000.0],["2021-02-26",13.3595,13.858,12.9428,13.4249,116400.0],["2021-03-01",13.6047,14.1685,12.9918,13.4576,348700.0],["2021-03-02",13.621,13.621,13.0572,13.4004,223300.0],["2021-03-03",13.335,14.4544,13.335,14.2747,442300.0],["2021-03-04",14.2747,14.6996,13.9152,14.3155,574400.0],["2021-03-05",14.3482,14.6669,13.5638,14.2338,272900.0],["2021-03-08",14.3482,14.5852,13.7517,13.7681,121000.0],["2021-03-09",13.6864,14.4218,13.572,14.2175,179300.0],["2021-03-10",14.3237,14.5198,14.2011,14.3482,269900.0],["2021-03-11",14.3482,15.1163,14.2257,14.4299,214600.0],["2021-03-12",14.2992,14.2992,13.7517,14.0704,329300.0],["2021-03-15",14.0541,14.2093,13.5066,13.9152,175300.0],["2021-03-16",13.8089,13.8089,13.1307,13.3759,176200.0],["2021-03-17",13.3677,13.8988,13.0817,13.8988,265900.0],["2021-03-18",13.7436,13.7436,12.5751,12.7631,165800.0],["2021-03-19",12.8611,13.2615,12.5588,12.9755,165900.0],["2021-03-22",12.9673,13.0817,12.33,12.6895,135400.0],["2021-03-23",12.4444,12.7712,12.0767,12.1012,79600.0],["2021-03-24",12.3463,12.7304,12.2156,12.3137,302300.0],["2021-03-25",12.1012,12.4771,11.7417,12.2238,66000.0],["2021-03-26",12.5179,12.7549,12.1502,12.7059,194400.0],["2021-03-29",12.5424,12.7712,12.1175,12.5996,103400.0],["2021-03-30",12.445,12.7641,12.0113,12.6659,102200.0],["2021-03-31",12.7805,13.2796,12.5104,13.0914,120300.0],["2021-04-01",13.0586,14.0405,13.0586,13.705,151400.0],["2021-04-05",13.5414,13.7869,13.3205,13.4023,95100.0],["2021-04-06",13.6232,13.9505,13.3532,13.5823,203200.0],["2021-04-07",13.5905,13.7459,13.3532,13.6641,165000.0],["2021-04-08",13.5578,13.7541,13.2714,13.6969,145200.0],["2021-04-09",13.5005,13.5332,12.9196,12.9196,90900.0],["2021-04-12",13.0341,13.0914,12.7559,12.8459,97800.0],["2021-04-13",12.9277,12.9605,12.6168,12.6495,81600.0],["2021-04-14",12.8541,13.705,12.6823,13.705,118100.0],["2021-04-15",13.7705,13.7705,12.9686,13.4105,156900.0],["2021-04-16",13.5005,13.5578,13.1077,13.4596,100600.0],["2021-04-19",13.4923,13.7623,13.2714,13.5332,216900.0],["2021-04-20",13.5741,13.7705,12.4123,13.0341,177800.0],["2021-04-21",12.8296,13.4187,12.8132,13.3778,78700.0],["2021-04-22",13.4923,13.5332,12.8868,13.3696,105400.0],["2021-04-23",13.4187,13.5414,13.1732,13.2059,42200.0],["2021-04-26",13.0832,13.6641,13.0586,13.2714,71100.0],["2021-04-27",13.3287,13.3859,12.7314,13.2714,54100.0],["2021-04-28",13.2141,13.705,13.2141,13.5005,68200.0],["2021-04-29",13.6969,14.3842,13.3368,13.5578,111600.0],["2021-04-30",13.3614,13.9014,13.0177,13.0914,97900.0],["2021-05-03",13.1487,13.1487,12.1995,12.6495,281200.0],["2021-05-04",12.7068,13.3368,12.6986,12.7068,107400.0],["2021-05-05",12.8132,13.0832,12.7886,12.8541,41300.0],["2021-05-06",12.9932,13.5087,12.4368,12.9932,95100.0],["2021-05-07",12.8541,13.4923,12.8541,13.3532,99400.0],["2021-05-10",13.3859,13.4105,12.7559,12.8377,142900.0],["2021-05-11",12.535,12.9523,12.1586,12.3223,112700.0],["2021-05-12",12.3304,13.4023,12.3304,12.7968,130300.0],["2021-05-13",12.7314,13.1323,12.3304,12.5268,69300.0],["2021-05-14",12.6751,12.9865,12.6587,12.9209,61200.0],["2021-05-17",12.8963,13.0602,12.6178,13.052,103500.0],["2021-05-18",13.011,13.4535,12.585,12.6505,106700.0],["2021-05-19",12.4211,12.5194,11.6919,12.1016,96200.0],["2021-05-20",12.1425,12.2491,11.4871,12.1835,122100.0],["2021-05-21",12.2327,12.585,11.9869,12.0852,81900.0],["2021-05-24",11.9951,12.29,11.9295,12.1262,56100.0],["2021-05-25",12.0688,12.1671,11.7247,11.8312,100500.0],["2021-05-26",11.7738,12.1262,11.569,11.6018,75300.0],["2021-05-27",11.6673,11.9377,11.4215,11.5772,118700.0],["2021-05-28",11.5199,12.2654,11.4379,12.1999,103000.0],["2021-06-01",12.372,12.8308,12.372,12.6096,87900.0],["2021-06-02",12.6587,12.7407,12.2982,12.6505,115200.0],["2021-06-03",12.585,12.839,12.3392,12.7325,43500.0],["2021-06-04",12.8636,13.1257,12.6096,13.0356,55700.0],["2021-06-07",13.1094,13.1913,12.5932,12.6833,57400.0],["2021-06-08",12.7079,12.7079,12.2736,12.4539,28600.0],["2021-06-09",12.2163,12.4949,11.9213,12.4949,336400.0],["2021-06-10",12.544,12.8881,12.3965,12.5112,63600.0],["2021-06-11",12.4867,12.5522,12.1589,12.2327,44900.0],["2021-06-14",12.3556,12.544,11.8804,12.1344,251300.0],["2021-06-15",12.1262,12.3228,11.9869,12.0524,79500.0],["2021-06-16",12.0852,12.3146,11.8148,11.8886,71600.0],["2021-06-17",11.8394,12.036,11.2904,11.3888,140000.0],["2021-06-18",11.274,11.4133,10.9955,11.0364,213000.0],["2021-06-21",10.9217,11.1839,10.8316,11.1102,113500.0],["2021-06-22",10.9545,11.1512,10.7415,10.9381,65000.0],["2021-06-23",11.0692,11.3478,10.7497,10.7988,98200.0],["2021-06-24",10.8316,11.3396,10.8234,11.315,273200.0],["2021-06-25",11.3232,11.3642,10.807,10.8644,105100.0],["2021-06-28",10.6759,10.6759,10.0942,10.3974,135100.0],["2021-06-29",10.4547,10.6595,10.2089,10.2335,51500.0],["2021-06-30",10.2335,10.6186,10.045,10.3646,95800.0],["2021-07-01",10.5448,11.0364,10.4137,10.6104,181400.0],["2021-07-02",10.6186,10.8726,10.3482,10.6595,163100.0],["2021-07-06",10.6759,10.6759,10.045,10.0778,142100.0],["2021-07-07",10.0778,10.0942,9.6518,9.9467,104600.0],["2021-07-08",9.8402,9.9713,9.5453,9.6927,133900.0],["2021-07-09",9.8976,10.1024,9.6026,9.9877,195800.0],["2021-07-12",9.9713,10.381,9.8156,10.3482,106800.0],["2021-07-13",10.2745,10.594,10.1434,10.4957,272000.0],["2021-07-14",10.5121,10.6923,10.086,10.3236,312700.0],["2021-07-15",10.2171,10.4056,10.1024,10.1352,141600.0],["2021-07-16",10.1761,10.3482,9.6763,9.7665,122500.0],["2021-07-19",9.5207,9.5862,9.152,9.3486,166500.0],["2021-07-20",9.3568,9.5207,9.111,9.3814,219300.0],["2021-07-21",9.5698,9.8238,9.3896,9.7337,686900.0],["2021-07-22",9.6763,9.7911,9.5453,9.7173,311100.0],["2021-07-23",9.832,9.8484,9.4224,9.6272,621900.0],["2021-07-26",9.7009,10.1024,9.619,10.0123,241500.0],["2021-07-27",9.9877,10.1761,9.5534,9.6682,84300.0],["2021-07-28",9.7255,10.0205,9.4469,9.832,65200.0],["2021-07-29",9.9713,10.1434,9.7173,9.8074,59400.0],["2021-07-30",9.6927,9.8566,9.6026,9.6845,74800.0],["2021-08-02",9.5698,10.0778,9.4551,9.5944,245000.0],["2021-08-03",9.4305,10.0041,9.3732,9.8484,273300.0],["2021-08-04",9.6763,9.7992,9.1356,9.3568,404900.0],["2021-08-05",9.5616,10.2089,9.2667,9.4224,275000.0],["2021-08-06",9.4797,9.5371,9.2913,9.3404,197400.0],["2021-08-09",9.324,9.324,8.7997,9.2503,269200.0],["2021-08-10",9.2585,9.5371,9.1438,9.5043,221800.0],["2021-08-11",9.4797,9.5698,9.2749,9.4551,191600.0],["2021-08-12",9.4387,9.4469,9.2093,9.406,177800.0],["2021-08-13",9.3076,9.3404,8.9308,8.9389,147500.0],["2021-08-16",8.8164,8.948,8.5368,8.5615,258800.0],["2021-08-17",8.5286,8.9891,8.4463,8.6684,146600.0],["2021-08-18",8.7424,8.9151,8.4216,8.4545,43200.0],["2021-08-19",8.3147,8.4874,7.813,8.471,231600.0],["2021-08-20",8.3312,8.5861,8.1749,8.5615,72100.0],["2021-08-23",8.7177,8.948,8.6437,8.7259,134500.0],["2021-08-24",8.8164,9.0549,8.6848,9.0056,122300.0],["2021-08-25",8.9973,9.1783,8.8658,9.0302,127600.0],["2021-08-26",9.0138,9.0467,8.874,8.9562,81600.0],["2021-08-27",9.1454,9.4579,9.0549,9.4168,438100.0],["2021-08-30",9.499,9.9678,9.4497,9.6882,133200.0],["2021-08-31",9.6224,9.9925,9.5401,9.9185,105600.0],["2021-09-01",9.8527,10.0583,9.7211,9.8033,96200.0],["2021-09-02",9.8773,10.3214,9.828,10.05,122900.0],["2021-09-03",10.05,10.4037,9.7786,9.9431,115300.0],["2021-09-07",9.828,10.0829,9.4908,9.4908,230900.0],["2021-09-08",9.4908,9.8362,9.4003,9.5401,103400.0],["2021-09-09",9.4826,9.7951,9.4085,9.5401,85400.0],["2021-09-10",9.7046,9.7128,9.4085,9.4579,50200.0],["2021-09-13",9.6142,9.9678,9.6142,9.7293,92300.0],["2021-09-14",9.7293,9.8115,9.4003,9.4414,89700.0],["2021-09-15",9.6306,10.0747,9.6306,9.902,233200.0],["2021-09-16",9.8444,9.9596,9.6388,9.8198,123600.0],["2021-09-17",9.7211,9.7869,9.4168,9.5237,194200.0],["2021-09-20",9.2276,9.2276,8.9233,8.9891,69500.0],["2021-09-21",9.0385,9.2112,8.8,8.9398,77600.0],["2021-09-22",9.022,9.3016,8.9644,9.022,185200.0],["2021-09-23",9.0056,9.17,8.9809,9.0467,138100.0],["2021-09-24",8.9398,9.1289,8.9398,9.0302,136200.0],["2021-09-27",9.0878,9.277,8.9727,9.2358,563700.0],["2021-09-28",9.277,9.7293,9.0714,9.4497,343700.0],["2021-09-29",9.5155,10.1734,9.1207,10.157,392300.0],["2021-09-30",10.157,10.8149,10.0254,10.4942,237600.0],["2021-10-01",10.5435,11.0041,10.5188,10.9054,119500.0],["2021-10-04",10.8971,11.6455,10.8971,11.4153,360600.0],["2021-10-05",11.514,12.2953,11.3659,11.8923,689400.0],["2021-10-06",11.7113,12.0814,11.514,11.9087,374900.0],["2021-10-07",11.9416,12.4762,11.5057,12.3199,578000.0],["2021-10-08",12.3775,13.0108,12.3775,12.4433,371000.0],["2021-10-11",12.7065,13.4549,12.5831,13.019,367200.0],["2021-10-12",12.9368,12.9532,12.5173,12.7887,258000.0],["2021-10-13",12.7312,12.8298,12.3035,12.69,191400.0],["2021-10-14",12.8052,12.9121,12.5338,12.5338,145200.0],["2021-10-15",12.5338,13.0272,12.4104,12.5749,150000.0],["2021-10-18",12.6078,13.0683,12.6078,12.6818,248900.0],["2021-10-19",12.7147,12.764,12.2541,12.6571,132800.0],["2021-10-20",12.5173,13.1177,12.5173,12.9614,138400.0],["2021-10-21",12.8381,12.8874,12.1308,12.4186,189400.0],["2021-10-22",12.4844,12.6654,12.1719,12.4844,105800.0],["2021-10-25",12.6571,13.1012,12.5667,12.7969,221700.0],["2021-10-26",12.945,13.2411,12.9285,13.0519,294100.0],["2021-10-27",12.8545,12.9697,12.1472,12.1555,177500.0],["2021-10-28",12.0403,12.3117,11.6291,12.1143,494600.0],["2021-10-29",12.2377,12.3611,11.8347,12.3446,309800.0],["2021-11-01",12.394,12.7969,12.3857,12.6078,179200.0],["2021-11-02",12.5338,12.871,12.0979,12.3611,214200.0],["2021-11-03",12.065,12.3364,11.7771,11.9416,221200.0],["2021-11-04",12.1472,12.1883,11.4482,11.6867,265500.0],["2021-11-05",11.8594,12.065,11.3906,12.0074,176600.0],["2021-11-08",11.9992,12.287,11.5962,11.8347,233300.0],["2021-11-09",11.8758,12.0156,11.5469,11.9334,149200.0],["2021-11-10",11.8347,11.8347,11.2919,11.4482,267800.0],["2021-11-11",11.7936,11.8183,11.1027,11.2014,293300.0],["2021-11-12",11.111,11.4482,10.9136,11.1356,198300.0],["2021-11-15",11.037,11.1768,10.6915,10.9054,161700.0],["2021-11-16",10.8396,10.8396,10.4037,10.4201,149700.0],["2021-11-17",10.4037,10.4859,10.0829,10.2392,186700.0],["2021-11-18",10.3132,10.5682,9.8362,10.4859,508000.0],["2021-11-19",9.9514,10.3379,9.8444,10.0747,201700.0],["2021-11-22",10.059,10.3891,9.8857,10.2818,302600.0],["2021-11-23",10.3891,10.8017,10.0755,10.3974,258700.0],["2021-11-24",10.3148,10.5376,10.1828,10.2653,112200.0],["2021-11-26",9.9022,10.059,9.3576,10.0095,116900.0],["2021-11-29",10.3974,10.4386,9.861,9.9105,109500.0],["2021-11-30",9.6794,9.7372,9.3494,9.5969,252800.0],["2021-12-01",9.8527,9.9353,9.3824,9.4236,119200.0],["2021-12-02",9.3411,9.6382,9.2586,9.5227,378700.0],["2021-12-03",9.7207,9.8197,9.4979,9.6547,173700.0],["2021-12-06",9.8115,9.9683,9.5392,9.7455,78400.0],["2021-12-07",9.8445,10.1085,9.762,9.9765,330500.0],["2021-12-08",10.059,10.2158,9.8362,9.8445,78400.0],["2021-12-09",9.9023,9.9023,9.6299,9.7785,105100.0],["2021-12-10",9.9518,9.9765,9.5722,9.729,69300.0],["2021-12-13",9.5722,9.5722,9.3659,9.3824,92800.0],["2021-12-14",9.3246,9.4567,9.0523,9.0606,102100.0],["2021-12-15",9.0358,9.2751,8.5902,9.0936,209900.0],["2021-12-16",9.1101,9.5227,9.0193,9.0441,146400.0],["2021-12-17",8.9945,9.0853,8.7387,8.879,102300.0],["2021-12-20",8.6315,8.6315,8.3592,8.5159,288000.0],["2021-12-21",8.6562,8.9203,8.5572,8.6397,228300.0],["2021-12-22",8.6232,8.8543,8.4169,8.5654,115600.0],["2021-12-23",8.6975,9.1183,8.5407,8.9863,172400.0],["2021-12-27",9.0441,9.2916,8.945,9.2256,170700.0],["2021-12-28",9.2751,9.3246,8.9698,8.9945,273200.0],["2021-12-29",9.011,9.1431,8.8543,9.0936,143500.0],["2021-12-30",9.1348,9.2916,8.8378,9.2091,159700.0],["2021-12-31",9.1596,9.4732,9.0853,9.4484,125900.0],["2022-01-03",9.3411,9.9353,9.3411,9.5887,236000.0],["2022-01-04",9.7372,9.9848,9.4319,9.8857,348500.0],["2022-01-05",9.9022,10.0425,9.5887,9.762,237700.0],["2022-01-06",9.9848,10.0673,9.7702,9.9683,105000.0],["2022-01-07",9.9848,10.059,9.795,9.9683,63400.0],["2022-01-10",10.0425,10.0673,9.7125,9.8857,116400.0],["2022-01-11",9.96,10.3726,9.9105,10.3396,121200.0],["2022-01-12",10.3891,10.8347,10.3891,10.7109,230600.0],["2022-01-13",10.7769,11.0575,10.3479,10.6367,1177000.0],["2022-01-14",10.5954,11.173,10.5954,11.14,349800.0],["2022-01-18",11.14,11.6104,11.1318,11.3051,385000.0],["2022-01-19",11.3133,11.8332,11.2721,11.6351,689700.0],["2022-01-20",11.5939,11.8744,11.2638,11.3298,311100.0],["2022-01-21",11.2391,11.5196,11.074,11.206,191000.0],["2022-01-24",10.9998,11.1565,10.7109,11.0493,457600.0],["2022-01-25",10.9667,11.2968,10.5211,11.0658,462100.0],["2022-01-26",11.2143,11.4949,10.9997,11.3298,520000.0],["2022-01-27",11.5361,11.9817,11.173,11.4288,275200.0],["2022-01-28",11.4866,11.6599,10.9172,11.4866,480900.0],["2022-01-31",11.4949,11.6682,11.2886,11.6269,220300.0],["2022-02-01",11.6269,11.8662,11.4288,11.7259,222000.0],["2022-02-02",11.7672,11.7754,11.4784,11.7094,85800.0],["2022-02-03",11.5774,11.8414,11.4949,11.6847,182400.0],["2022-02-04",11.7177,12.3778,11.6599,12.1798,868400.0],["2022-02-07",12.1303,12.4768,12.0312,12.2705,660500.0],["2022-02-08",12.2458,12.3696,11.6434,11.7919,244800.0],["2022-02-09",11.7754,12.0312,11.6186,11.7259,290200.0],["2022-02-10",11.7507,12.4273,11.7507,12.1055,282000.0],["2022-02-11",12.2375,12.6666,12.2375,12.5346,433900.0],["2022-02-14",12.5263,12.5841,11.7342,12.122,494100.0],["2022-02-15",11.8002,12.0725,11.6186,11.7919,278400.0],["2022-02-16",11.8992,12.2045,11.8497,12.0065,201100.0],["2022-02-17",11.9322,12.1715,11.8167,11.8992,68700.0],["2022-02-18",11.8002,12.1138,11.2886,11.3463,144600.0],["2022-02-22",11.5609,11.7342,11.2886,11.6186,292100.0],["2022-02-23",11.6847,12.0807,11.6847,11.99,156900.0],["2022-02-24",12.1715,12.254,11.5856,11.9075,266400.0],["2022-02-25",11.8827,11.9817,11.7589,11.8744,97200.0],["2022-02-28",11.8332,12.3366,11.8332,12.2128,169700.0],["2022-03-01",12.2705,12.8317,12.0972,12.2788,331100.0],["2022-03-02",12.4603,12.8729,12.2705,12.6831,630900.0],["2022-03-03",12.6914,12.8152,12.4026,12.5346,314600.0],["2022-03-04",12.6336,12.8069,12.5016,12.7657,407300.0],["2022-03-07",12.9472,13.0462,12.3448,12.6419,358500.0],["2022-03-08",12.6749,13.0297,11.8084,12.221,547100.0],["2022-03-09",11.7672,12.5841,11.7672,12.4191,273800.0],["2022-03-10",12.5841,13.2195,12.3118,12.4438,459800.0],["2022-03-11",12.4026,12.6336,11.9075,11.9735,188100.0],["2022-03-14",11.9735,11.99,11.2226,11.2556,180600.0],["2022-03-15",10.8595,11.1978,10.3974,11.041,302200.0],["2022-03-16",11.107,11.2143,10.7769,11.1483,106800.0],["2022-03-17",11.2721,11.6599,11.1895,11.6186,110600.0],["2022-03-18",11.4619,11.6104,11.3298,11.6021,104700.0],["2022-03-21",11.6682,12.2458,11.6351,12.1303,259800.0],["2022-03-22",12.155,12.1715,11.6764,11.924,100700.0],["2022-03-23",11.9505,12.4153,11.9505,12.2742,163200.0],["2022-03-24",12.2576,12.3572,12.1165,12.2161,53500.0],["2022-03-25",12.2742,12.4236,12.1248,12.2825,276300.0],["2022-03-28",12.1829,12.3987,11.826,12.3074,236500.0],["2022-03-29",12.0667,12.3821,12.0418,12.3738,195600.0],["2022-03-30",12.3655,12.7057,12.2327,12.4568,303000.0],["2022-03-31",12.3821,12.6725,12.324,12.3987,156500.0],["2022-04-01",12.4485,12.9796,12.3406,12.5397,494200.0],["2022-04-04",12.6144,13.1871,12.407,12.9962,458500.0],["2022-04-05",13.0709,13.7763,13.0709,13.3198,792500.0],["2022-04-06",13.436,13.7514,12.7887,13.0128,1247900.0],["2022-04-07",13.0792,13.3779,12.8136,13.2784,376900.0],["2022-04-08",13.3115,13.6684,13.1705,13.2701,421100.0],["2022-04-11",13.1954,13.602,12.9464,13.2452,458700.0],["2022-04-12",13.5522,13.8095,13.2618,13.3613,462600.0],["2022-04-13",13.5522,13.8178,13.0377,13.5107,408100.0],["2022-04-14",13.3281,14.2576,13.3281,14.0917,587000.0],["2022-04-18",14.2991,14.7473,14.0004,14.1663,338000.0],["2022-04-19",14.1663,14.9049,14.1663,14.6145,879100.0],["2022-04-20",14.6145,14.8386,14.0502,14.4485,334600.0],["2022-04-21",14.6062,14.6062,13.4526,13.7182,336600.0],["2022-04-22",13.7182,13.7929,13.0958,13.1207,228900.0],["2022-04-25",12.6891,13.3945,12.2078,13.1954,526700.0],["2022-04-26",13.2949,13.7182,13.046,13.1871,728300.0],["2022-04-27",13.1705,13.3447,12.8136,12.88,193800.0],["2022-04-28",12.9215,13.0294,12.407,12.8717,160200.0],["2022-04-29",13.0543,13.6103,12.8551,13.046,291000.0],["2022-05-02",13.0543,13.2452,12.3987,13.0377,198500.0],["2022-05-03",12.9796,13.5439,12.9796,13.436,176500.0],["2022-05-04",13.7182,14.2908,13.436,14.2825,325000.0],["2022-05-05",14.4153,14.4153,13.2452,13.3613,157500.0],["2022-05-06",13.4858,13.9506,13.2618,13.8344,276000.0],["2022-05-09",13.6933,13.6933,11.7596,12.1746,328300.0],["2022-05-10",12.407,12.6061,11.7679,12.1912,128000.0],["2022-05-11",12.2825,12.6227,11.9588,12.0667,116000.0],["2022-05-12",11.6186,11.8841,10.1994,11.8841,689300.0],["2022-05-13",11.9007,12.7223,11.7679,12.4153,330200.0],["2022-05-16",12.4319,13.129,12.2576,13.0792,121600.0],["2022-05-17",13.3447,13.4526,12.9298,13.3198,194200.0],["2022-05-18",13.4443,13.4443,12.5646,12.88,148400.0],["2022-05-19",12.5729,13.0045,12.3572,12.4319,131000.0],["2022-05-20",12.5812,12.8136,12.1331,12.714,153800.0],["2022-05-23",12.714,13.2535,12.5231,13.2037,152200.0],["2022-05-24",13.0377,13.2037,12.6061,13.0626,161800.0],["2022-05-25",12.9725,13.3145,12.8056,13.1644,144900.0],["2022-05-26",13.2394,13.6732,13.2144,13.4063,206300.0],["2022-05-27",13.4063,13.5815,13.0976,13.2561,136500.0],["2022-05-31",13.5565,14.3573,13.5565,13.9903,741700.0],["2022-06-01",14.3573,14.8746,14.057,14.5742,563700.0],["2022-06-02",14.4991,14.6827,14.2656,14.4574,263700.0],["2022-06-03",14.5409,14.6493,14.2238,14.4908,174700.0],["2022-06-06",14.5742,14.8245,14.2489,14.641,135300.0],["2022-06-07",14.6159,15.0998,14.5826,14.8162,189400.0],["2022-06-08",14.9663,15.4502,14.5575,14.7661,311400.0],["2022-06-09",14.666,14.8912,14.2322,14.4741,104000.0],["2022-06-10",14.2822,14.3156,13.4647,14.0069,217800.0],["2022-06-13",13.6732,13.6732,12.6555,12.8557,359100.0],["2022-06-14",13.2061,13.2061,12.3218,12.547,215200.0],["2022-06-15",12.5136,13.0142,12.497,12.9224,199900.0],["2022-06-16",12.5387,12.5387,11.963,12.2634,183600.0],["2022-06-17",12.0965,12.3635,11.304,11.4291,270800.0],["2022-06-21",10.5949,10.9119,10.2362,10.8952,358900.0],["2022-06-22",10.4614,10.8368,10.2195,10.695,234500.0],["2022-06-23",10.7534,10.7534,10.086,10.1277,331700.0],["2022-06-24",10.2779,10.8118,10.1444,10.7617,417800.0],["2022-06-27",10.8869,11.2039,10.67,11.0204,349600.0],["2022-06-28",11.2373,11.4208,10.9119,11.1121,302600.0],["2022-06-29",11.3123,11.3123,10.7033,10.9286,249000.0],["2022-06-30",10.745,10.7784,10.2612,10.7784,606100.0],["2022-07-01",10.8535,10.8535,9.9108,10.3446,264800.0],["2022-07-05",10.2028,10.3446,9.6605,9.9609,326600.0],["2022-07-06",9.9192,9.9609,9.3435,9.769,357000.0],["2022-07-07",10.086,10.2445,9.9525,9.9942,148100.0],["2022-07-08",10.111,10.1694,9.5604,10.0777,112000.0],["2022-07-11",9.9859,10.0693,9.6605,9.6772,288500.0],["2022-07-12",9.3519,9.6605,9.2601,9.4186,225800.0],["2022-07-13",9.3018,9.6188,9.1516,9.2017,399000.0],["2022-07-14",8.9181,9.2434,8.5593,9.1099,278700.0],["2022-07-15",9.2601,9.2601,9.0766,9.135,280200.0],["2022-07-18",9.2601,9.8524,9.1183,9.5354,227300.0],["2022-07-19",9.6105,10.0193,9.6105,9.9358,165000.0],["2022-07-20",9.9442,10.0693,9.7523,10.0109,106800.0],["2022-07-21",9.9525,9.9525,9.4436,9.8274,138400.0],["2022-07-22",9.769,9.8941,9.6188,9.7606,99100.0],["2022-07-25",9.9275,10.1027,9.7273,9.9942,107000.0],["2022-07-26",10.0359,10.1027,9.8524,9.9442,141000.0],["2022-07-27",9.9775,10.2111,9.8691,10.1861,213800.0],["2022-07-28",10.2278,10.378,9.9275,10.2946,122900.0],["2022-07-29",10.5615,10.7784,10.3863,10.5615,108600.0],["2022-08-01",10.3112,10.3947,10.0276,10.1861,137800.0],["2022-08-02",10.086,10.3696,9.9859,10.1027,112100.0],["2022-08-03",10.1611,10.1611,9.6689,9.7857,164000.0],["2022-08-04",9.6772,9.8441,9.452,9.6021,287100.0],["2022-08-05",9.4353,9.9108,9.3352,9.7606,176200.0],["2022-08-08",9.3435,9.9192,9.3185,9.8941,383600.0],["2022-08-09",9.8941,10.0359,9.2351,9.3769,393100.0],["2022-08-10",9.477,10.0109,9.3519,10.0109,291500.0],["2022-08-11",10.0109,10.4697,9.9191,10.4697,297800.0],["2022-08-12",10.4698,11.2289,10.3947,11.2206,305800.0],["2022-08-15",10.9953,11.2706,10.5031,11.2373,268500.0],["2022-08-16",11.2206,11.304,10.7868,11.2706,215500.0],["2022-08-17",11.2206,11.2206,10.6783,11.0287,185600.0],["2022-08-18",11.0954,11.2373,10.9703,11.1538,72600.0],["2022-08-19",11.1705,11.1705,10.8368,10.962,115700.0],["2022-08-22",10.8118,10.8118,10.4197,10.7617,160100.0],["2022-08-23",10.8869,11.1371,10.7617,11.0954,131200.0],["2022-08-24",11.1013,11.2782,10.9329,11.135,153800.0],["2022-08-25",11.2024,11.2445,10.9329,11.0761,100900.0],["2022-08-26",11.1182,11.1182,10.697,10.756,123600.0],["2022-08-29",10.6633,11.0761,10.596,11.0508,243800.0],["2022-08-30",10.9244,10.9244,10.3685,10.7307,194600.0],["2022-08-31",10.5707,10.7981,10.1748,10.3601,98500.0],["2022-09-01",10.2759,10.3264,9.9558,10.2506,295200.0],["2022-09-02",10.4022,10.8234,10.2759,10.815,241200.0],["2022-09-06",10.7897,10.7981,10.4865,10.6297,186200.0],["2022-09-07",10.4191,10.6296,10.1159,10.4443,244300.0],["2022-09-08",10.4359,10.537,10.2001,10.4443,104700.0],["2022-09-09",10.697,10.697,10.5202,10.6549,155800.0],["2022-09-12",10.6549,10.9834,10.6296,10.8992,208900.0],["2022-09-13",10.6886,10.9666,10.6128,10.8655,173900.0],["2022-09-14",10.8992,11.1182,10.8234,11.1013,168300.0],["2022-09-15",10.975,10.975,10.7139,10.7813,219800.0],["2022-09-16",10.6465,10.6465,10.2759,10.5286,120200.0],["2022-09-19",10.2422,10.6465,10.2422,10.5707,161700.0],["2022-09-20",10.537,10.5538,10.1917,10.4949,160100.0],["2022-09-21",10.756,10.8908,10.478,10.6465,305700.0],["2022-09-22",10.756,10.8655,10.478,10.7644,133300.0],["2022-09-23",10.318,10.3685,9.7958,10.0822,395600.0],["2022-09-26",9.9811,10.0737,9.4083,9.4926,285900.0],["2022-09-27",9.6863,10.0316,9.5768,9.6358,125900.0],["2022-09-28",9.7537,10.2085,9.7031,10.1495,156400.0],["2022-09-29",10.04,10.0822,9.7368,10.04,187400.0],["2022-09-30",9.9474,10.158,9.7031,9.88,139800.0],["2022-10-03",10.318,10.7307,10.2927,10.5623,605300.0],["2022-10-04",10.7391,10.9497,10.7223,10.8992,358200.0],["2022-10-05",10.9244,11.4382,10.6465,11.4298,254000.0],["2022-10-06",11.3877,11.8173,11.3287,11.8004,244800.0],["2022-10-07",11.8257,12.2553,11.6994,12.2131,417400.0],["2022-10-10",12.289,12.4995,11.8173,11.8931,206200.0],["2022-10-11",11.6657,11.8678,11.3961,11.7583,286700.0],["2022-10-12",11.7078,11.7078,11.1687,11.354,318600.0],["2022-10-13",11.1856,12.07,11.1856,11.952,171600.0],["2022-10-14",11.8425,11.8425,11.194,11.2698,166900.0],["2022-10-17",11.3709,11.6909,11.3709,11.5309,95600.0],["2022-10-18",11.5309,11.5814,11.1519,11.4551,105000.0],["2022-10-19",11.4551,12.2637,11.4551,12.0531,165100.0],["2022-10-20",12.0363,12.3985,12.0363,12.2131,183100.0],["2022-10-21",12.2974,12.6343,12.1963,12.609,107500.0],["2022-10-24",12.609,12.609,12.2384,12.3985,138600.0],["2022-10-25",12.3311,12.5585,12.3311,12.4574,69800.0],["2022-10-26",12.4911,12.609,12.3226,12.4321,118100.0],["2022-10-27",12.5416,12.7691,12.4069,12.4658,215900.0],["2022-10-28",12.5332,12.5332,11.9689,12.4069,112500.0],["2022-10-31",12.3226,12.6511,12.0868,12.449,132300.0],["2022-11-01",12.6006,13.1902,12.5248,13.1312,248400.0],["2022-11-02",13.2155,13.325,12.8617,13.0723,155500.0],["2022-11-03",13.0133,13.2492,12.887,13.0891,71500.0],["2022-11-04",13.3502,13.7966,12.7691,12.8533,757600.0],["2022-11-07",12.9881,13.2913,12.9207,13.1734,308200.0],["2022-11-08",13.266,13.3502,12.8027,12.8112,224500.0],["2022-11-09",12.6848,12.8364,12.3142,12.449,129800.0],["2022-11-10",11.8341,13.1144,11.792,12.6006,392900.0],["2022-11-11",12.7185,13.1312,12.5585,13.0217,120200.0],["2022-11-14",12.8954,12.8954,12.23,12.2468,256800.0],["2022-11-15",12.3563,12.5669,12.2216,12.4406,153700.0],["2022-11-16",12.2553,12.2553,11.8762,11.9268,142100.0],["2022-11-17",11.733,11.9436,11.6741,11.8762,65000.0],["2022-11-18",11.7415,11.9099,11.5393,11.792,65300.0],["2022-11-21",11.6404,11.9689,11.1266,11.9605,292200.0],["2022-11-22",12.0174,12.0769,11.8304,12.0344,104500.0],["2022-11-23",11.8814,12.2639,11.7879,12.1364,153100.0],["2022-11-25",12.0259,12.1959,11.7794,11.9579,99200.0],["2022-11-28",11.8049,11.9749,11.5075,11.8729,163100.0],["2022-11-29",12.0004,12.1619,11.8219,12.0089,85800.0],["2022-11-30",12.2044,12.2384,11.8474,12.2299,191200.0],["2022-12-01",12.3829,12.4168,11.9239,11.9749,191700.0],["2022-12-02",11.9409,12.1789,11.8729,12.1279,144700.0],["2022-12-05",12.1194,12.1959,11.4225,11.6435,170700.0],["2022-12-06",11.601,11.8559,11.516,11.8304,171300.0],["2022-12-07",11.8049,12.0769,11.4055,11.5245,125700.0],["2022-12-08",11.6944,11.7114,11.3545,11.5245,198000.0],["2022-12-09",11.4395,11.5925,11.0655,11.38,258500.0],["2022-12-12",11.3205,11.5925,11.2185,11.4735,191300.0],["2022-12-13",11.7454,11.8219,11.635,11.7454,208100.0],["2022-12-14",11.6689,11.8899,11.5245,11.7369,164300.0],["2022-12-15",11.6605,11.7539,11.4905,11.7114,141200.0],["2022-12-16",11.465,11.465,11.159,11.329,278900.0],["2022-12-19",11.397,11.448,11.21,11.3715,276700.0],["2022-12-20",11.4395,11.6095,11.3035,11.465,195000.0],["2022-12-21",11.482,11.5585,11.3205,11.448,363900.0],["2022-12-22",11.3885,11.3885,10.9126,11.1505,501700.0],["2022-12-23",11.227,12.5103,11.227,12.4338,199400.0],["2022-12-27",12.4848,12.6548,12.1619,12.6208,215100.0],["2022-12-28",12.5868,12.6463,11.9919,12.3914,201400.0],["2022-12-29",12.3914,12.9353,12.3319,12.8333,183800.0],["2022-12-30",12.7483,13.1563,12.6293,13.1308,315200.0],["2023-01-03",13.0373,13.0373,11.7284,12.1194,329000.0],["2023-01-04",11.9919,12.2129,11.6944,11.7879,180000.0],["2023-01-05",11.6605,11.8899,11.5925,11.7369,217400.0],["2023-01-06",11.9834,12.2129,11.9494,12.0684,46800.0],["2023-01-09",12.2384,12.3744,12.0089,12.1364,202800.0],["2023-01-10",12.2214,12.3064,11.9579,12.1789,49600.0],["2023-01-11",12.3234,12.3404,11.8814,12.3064,80900.0],["2023-01-12",12.5273,12.8418,12.4848,12.7483,132100.0],["2023-01-13",12.7483,12.8758,12.6888,12.8333,183000.0],["2023-01-17",12.6888,13.0288,12.6888,12.8588,332800.0],["2023-01-18",12.9778,13.3687,12.5528,12.7653,495400.0],["2023-01-19",12.9693,13.0968,12.6378,12.9438,257100.0],["2023-01-20",13.0033,13.1732,12.7823,13.1308,190100.0],["2023-01-23",13.2667,13.4452,13.1817,13.2837,262900.0],["2023-01-24",13.1393,13.5132,12.8758,13.4112,289300.0],["2023-01-25",13.3262,13.4537,12.8928,13.4367,259700.0],["2023-01-26",13.5982,13.7427,13.4792,13.6322,149100.0],["2023-01-27",13.6747,13.7342,13.4027,13.5472,82400.0],["2023-01-30",13.3857,13.3857,13.0373,13.0373,111600.0],["2023-01-31",13.0203,13.0203,12.5868,12.9268,199200.0],["2023-02-01",12.8248,12.8673,12.1704,12.7058,298000.0],["2023-02-02",12.6123,12.6123,12.1109,12.1789,178700.0],["2023-02-03",12.0769,12.3319,11.8474,11.9324,293900.0],["2023-02-06",11.7199,11.9409,10.9295,11.2185,279400.0],["2023-02-07",11.193,11.601,11.057,11.5755,160400.0],["2023-02-08",11.55,11.9494,11.55,11.618,278400.0],["2023-02-09",11.601,11.7114,11.3375,11.414,129900.0],["2023-02-10",11.533,11.8729,11.4735,11.7369,123500.0],["2023-02-13",11.7369,11.8899,11.6435,11.7369,70000.0],["2023-02-14",11.652,11.8304,11.5075,11.7879,63100.0],["2023-02-15",11.635,11.7794,11.448,11.635,101000.0],["2023-02-16",11.5075,11.8049,11.465,11.601,92100.0],["2023-02-17",11.448,11.448,10.972,11.006,123000.0],["2023-02-21",10.8956,11.057,10.6151,10.7341,123000.0],["2023-02-22",10.7851,10.8361,10.4791,10.5131,199900.0],["2023-02-23",10.6916,10.8786,10.4706,10.4876,151000.0],["2023-02-24",10.4026,10.9126,10.3601,10.8956,122900.0],["2023-02-27",10.9635,11.074,10.7766,10.9295,73800.0],["2023-02-28",11.0995,11.0995,10.7681,10.9975,154300.0],["2023-03-01",10.9635,11.4735,10.9635,11.4565,105500.0],["2023-03-02",11.4565,11.4735,11.2525,11.2525,87700.0],["2023-03-03",11.1505,11.6265,11.0655,11.584,84100.0],["2023-03-06",11.584,11.6435,11.4055,11.5755,96500.0],["2023-03-07",11.4735,11.584,11.176,11.1845,75100.0],["2023-03-08",11.1675,11.3205,11.0485,11.1675,62000.0],["2023-03-09",11.7114,11.8814,10.5301,10.5556,139900.0],["2023-03-10",10.4451,10.5386,10.0967,10.3006,227900.0],["2023-03-13",10.0032,10.1222,9.7737,9.9607,220400.0],["2023-03-14",9.9522,10.2496,9.8587,10.0287,309200.0],["2023-03-15",9.6632,9.6887,8.9918,9.2893,264500.0],["2023-03-16",9.1618,9.2893,8.7878,9.2638,237100.0],["2023-03-17",9.2213,9.2213,8.8133,8.9153,271400.0],["2023-03-20",8.9408,9.1788,8.7538,9.0088,504500.0],["2023-03-21",9.1207,9.4648,9.1207,9.3358,222900.0],["2023-03-22",9.353,9.3874,9.1379,9.1551,192100.0],["2023-03-23",9.2325,9.3702,8.9486,9.0174,223800.0],["2023-03-24",8.8453,9.1035,8.7765,8.983,141900.0],["2023-03-27",9.1981,9.3874,9.0604,9.3702,74900.0],["2023-03-28",9.3358,9.6799,9.3014,9.4906,75600.0],["2023-03-29",9.6283,9.8606,9.5681,9.6885,96500.0],["2023-03-30",9.8176,9.8176,9.5939,9.723,128900.0],["2023-03-31",9.7488,9.8778,9.6799,9.7746,93700.0],["2023-04-03",10.1274,10.3425,9.8348,10.0499,244800.0],["2023-04-04",10.0241,10.0499,9.7144,9.8434,133900.0],["2023-04-05",9.7746,9.7832,9.482,9.6541,197500.0],["2023-04-06",9.6627,9.6799,9.5337,9.5853,120000.0],["2023-04-10",9.6197,9.8434,9.6197,9.6369,142000.0],["2023-04-11",9.7488,9.7832,9.6283,9.7402,206700.0],["2023-04-12",9.8692,9.9295,9.6369,9.7488,170500.0],["2023-04-13",9.766,10.0069,9.766,10.0069,265700.0],["2023-04-14",10.0413,10.3769,10.0413,10.2306,98700.0],["2023-04-17",10.265,10.3769,9.9295,9.9467,185400.0],["2023-04-18",9.9467,10.093,9.7832,10.0069,111200.0],["2023-04-19",9.8951,9.8951,9.4734,9.8348,150700.0],["2023-04-20",9.7402,9.8778,9.5767,9.7574,142600.0],["2023-04-21",9.7316,9.8176,9.5853,9.6455,163000.0],["2023-04-24",9.6541,10.093,9.6369,10.0069,76100.0],["2023-04-25",9.8606,9.9553,9.5853,9.7574,168700.0],["2023-04-26",9.7402,9.7918,9.2411,9.2669,165800.0],["2023-04-27",9.2411,9.3444,9.0002,9.0346,220800.0],["2023-04-28",9.0088,9.5079,8.9658,9.4046,145000.0],["2023-05-01",9.3444,9.5509,9.2153,9.3444,123700.0],["2023-05-02",9.3788,9.3788,8.7765,8.9916,175900.0],["2023-05-03",8.8883,9.0088,8.699,8.7421,181400.0],["2023-05-04",8.6216,8.8711,7.8386,8.1914,349700.0],["2023-05-05",8.5614,8.8797,8.5614,8.7507,150300.0],["2023-05-08",8.983,9.31,8.983,9.0174,216800.0],["2023-05-09",8.983,9.396,8.9658,9.2325,246500.0],["2023-05-10",9.2497,9.2497,8.8023,8.9658,139000.0],["2023-05-11",8.8195,8.8969,8.7593,8.8453,104700.0],["2023-05-12",8.8883,9.0432,8.8109,8.8711,86000.0],["2023-05-15",8.9056,8.9314,8.7163,8.7937,198800.0],["2023-05-16",8.7077,8.8453,8.5614,8.5614,62100.0],["2023-05-17",8.605,8.8316,8.4655,8.8055,172200.0],["2023-05-18",8.8055,9.0845,8.6486,9.0234,113300.0],["2023-05-19",9.0932,9.1629,8.9711,9.0234,88100.0],["2023-05-22",9.0234,9.1891,8.9624,9.0234,169000.0],["2023-05-23",9.1019,9.3112,9.0234,9.1978,74100.0],["2023-05-24",9.1891,9.2327,8.8927,9.0583,140400.0],["2023-05-25",8.8927,8.8927,8.6486,8.7881,103100.0],["2023-05-26",8.8229,8.9101,8.5701,8.7706,117400.0],["2023-05-30",8.5875,8.6398,8.3521,8.5962,288300.0],["2023-05-31",8.448,8.6573,8.3173,8.3434,144000.0],["2023-06-01",8.3521,8.5962,8.2039,8.2737,192700.0],["2023-06-02",8.4916,8.7357,8.4132,8.6311,779700.0],["2023-06-05",8.6311,8.8055,8.5091,8.5962,194100.0],["2023-06-06",8.5003,9.0147,8.5003,8.9275,141900.0],["2023-06-07",9.0234,9.3373,9.0234,9.3112,134500.0],["2023-06-08",9.3286,9.4245,9.0234,9.1891,99700.0],["2023-06-09",9.1106,9.224,8.9886,9.067,55700.0],["2023-06-12",8.9886,9.0496,8.7445,8.7793,97300.0],["2023-06-13",8.8404,9.0932,8.8316,8.8578,38300.0],["2023-06-14",8.9799,8.9973,8.5614,8.8404,82500.0],["2023-06-15",8.8927,9.0234,8.7357,8.9014,48500.0],["2023-06-16",8.9624,9.0409,8.7183,9.0409,148700.0],["2023-06-20",9.0234,9.1542,8.8055,9.1019,110600.0],["2023-06-21",9.067,9.2152,9.006,9.0409,55200.0],["2023-06-22",8.945,8.945,8.6834,8.7183,72500.0],["2023-06-23",8.6311,8.7009,8.5527,8.5614,55100.0],["2023-06-26",8.5875,8.7096,8.5875,8.6486,61200.0],["2023-06-27",8.6573,8.8316,8.5091,8.6137,89400.0],["2023-06-28",8.5527,8.6224,8.2562,8.5614,74200.0],["2023-06-29",8.6573,8.7096,8.5091,8.5875,34800.0],["2023-06-30",8.6486,8.7009,8.4219,8.6398,45600.0],["2023-07-03",8.6311,8.8055,8.5527,8.5962,72300.0],["2023-07-05",8.3696,8.4829,7.6983,8.1952,292700.0],["2023-07-06",8.108,8.2039,7.8726,8.0731,91700.0],["2023-07-07",8.0383,8.7096,8.0383,8.4742,209300.0],["2023-07-10",8.4829,8.4829,8.2562,8.2824,31300.0],["2023-07-11",8.2388,8.4655,8.1778,8.4568,46200.0],["2023-07-12",8.5614,8.6137,8.326,8.5614,139500.0],["2023-07-13",8.6224,8.884,8.5439,8.7881,66600.0],["2023-07-14",8.727,8.7445,8.4916,8.6573,146100.0],["2023-07-17",8.4916,8.7793,8.4916,8.5875,129400.0],["2023-07-18",8.5265,8.7793,8.5265,8.7183,70700.0],["2023-07-19",8.666,8.7968,8.2998,8.3957,87700.0],["2023-07-20",8.448,8.6922,8.3434,8.6398,119800.0],["2023-07-21",8.7183,8.8491,8.6311,8.7445,114700.0],["2023-07-24",8.7096,8.9363,8.6747,8.7183,164900.0],["2023-07-25",8.4655,8.6573,8.3783,8.5439,204300.0],["2023-07-26",8.5527,8.7619,8.5178,8.7183,140700.0],["2023-07-27",8.7532,8.9363,8.6137,8.6922,160500.0],["2023-07-28",8.7445,8.7445,8.605,8.7009,62200.0],["2023-07-31",8.7968,8.9275,8.5701,8.8142,222800.0],["2023-08-01",8.7357,8.8404,8.6747,8.7445,103900.0],["2023-08-02",8.6573,8.6573,8.2562,8.3696,108500.0],["2023-08-03",8.3521,8.4306,8.1516,8.1691,113000.0],["2023-08-04",8.1865,8.4655,8.0993,8.3609,164400.0],["2023-08-07",8.3957,8.5352,8.2824,8.5091,189300.0],["2023-08-08",8.326,8.5003,8.1516,8.4829,143500.0],["2023-08-09",8.4742,8.8229,8.448,8.605,460500.0],["2023-08-10",8.7532,8.7881,8.3783,8.6137,162800.0],["2023-08-11",8.5962,8.9711,8.5962,8.8142,224900.0],["2023-08-14",8.7619,8.7619,8.326,8.6486,198600.0],["2023-08-15",8.5091,8.5527,8.2911,8.3173,102300.0],["2023-08-16",8.3347,8.5614,8.2388,8.3696,126800.0],["2023-08-17",8.4742,8.6747,8.4742,8.5265,235700.0],["2023-08-18",8.4568,8.5439,8.2388,8.387,147900.0],["2023-08-21",8.448,8.605,7.9772,8.3521,984100.0],["2023-08-22",8.4393,8.5439,8.2475,8.2911,243000.0],["2023-08-23",8.2398,8.3724,8.1337,8.2752,179900.0],["2023-08-24",8.2045,8.3017,8.1514,8.2045,152300.0],["2023-08-25",8.2487,8.2487,8.1337,8.2045,99200.0],["2023-08-28",8.2575,8.3724,8.231,8.2487,49900.0],["2023-08-29",8.284,8.5316,8.284,8.4697,116100.0],["2023-08-30",8.4255,8.673,8.3813,8.62,88500.0],["2023-08-31",8.6642,8.6907,8.452,8.4785,248600.0],["2023-09-01",8.5846,8.7084,8.1514,8.3017,809700.0],["2023-09-05",8.2752,8.5493,8.2221,8.231,401100.0],["2023-09-06",8.2221,8.3548,8.1691,8.3371,262400.0],["2023-09-07",8.3106,8.3636,8.1161,8.1514,151800.0],["2023-09-08",8.2133,8.2487,8.0807,8.1249,787600.0],["2023-09-11",8.1956,8.5051,8.1337,8.2221,2354300.0],["2023-09-12",8.3901,8.6023,8.3017,8.4697,1535900.0],["2023-09-13",8.4785,8.6288,8.2929,8.3282,530000.0],["2023-09-14",8.4343,8.6112,8.3548,8.6112,548600.0],["2023-09-15",8.5758,8.956,8.5493,8.8675,598000.0],["2023-09-18",8.8587,8.9383,8.8233,8.9117,174700.0],["2023-09-19",9.0797,9.1062,8.9825,8.9825,238300.0],["2023-09-20",9.009,9.1505,8.9117,8.9383,204800.0],["2023-09-21",9.1505,9.1505,8.9029,8.9383,477900.0],["2023-09-22",9.0002,9.2123,8.841,8.841,658000.0],["2023-09-25",8.841,9.0355,8.7261,8.9736,206900.0],["2023-09-26",8.9206,9.0532,8.8764,8.8852,232200.0],["2023-09-27",9.0002,9.4245,9.0002,9.3184,323300.0],["2023-09-28",9.3184,9.4953,9.2389,9.2742,270600.0],["2023-09-29",9.3184,9.3184,9.0355,9.0886,141100.0],["2023-10-02",9.1858,9.1858,8.7526,8.9736,547200.0],["2023-10-03",8.956,9.3715,8.8852,9.0444,1023900.0],["2023-10-04",8.9294,9.0355,8.4697,8.7261,726100.0],["2023-10-05",8.7438,8.9736,8.231,8.3459,385600.0],["2023-10-06",8.4343,8.5316,8.1072,8.4078,311400.0],["2023-10-09",8.6907,9.0444,8.6642,9.0178,371200.0],["2023-10-10",9.1151,9.2477,9.009,9.2389,230700.0],["2023-10-11",9.1328,9.2742,9.0444,9.2212,233400.0],["2023-10-12",9.2742,9.3715,9.1151,9.1858,193800.0],["2023-10-13",9.3626,9.5218,9.2831,9.4953,308800.0],["2023-10-16",9.5837,9.5837,9.3184,9.4599,221900.0],["2023-10-17",9.4068,9.5395,9.3715,9.4599,299300.0],["2023-10-18",9.4864,9.6102,9.4687,9.4864,111700.0],["2023-10-19",9.3715,9.6102,9.3538,9.6102,208300.0],["2023-10-20",9.6721,9.6809,9.4157,9.4776,216400.0],["2023-10-23",9.451,9.4687,9.2477,9.3096,218800.0],["2023-10-24",9.2831,9.3273,8.8145,8.8322,330300.0],["2023-10-25",8.788,8.8764,8.6288,8.8057,302100.0],["2023-10-26",8.7349,8.8764,8.4962,8.7968,124000.0],["2023-10-27",8.788,8.8322,8.6112,8.7968,215900.0],["2023-10-30",8.7703,8.8499,8.6465,8.841,273300.0],["2023-10-31",8.8322,8.841,8.6288,8.7349,208900.0],["2023-11-01",8.8057,8.9117,8.7261,8.8233,174700.0],["2023-11-02",8.8057,9.0355,8.8057,9.0267,181200.0],["2023-11-03",9.0444,9.1151,8.8764,8.8852,132300.0],["2023-11-06",8.9294,8.9294,8.4609,8.4697,217600.0],["2023-11-07",8.3813,8.399,7.842,7.9039,380100.0],["2023-11-08",7.8862,7.9216,7.4618,7.5944,283500.0],["2023-11-09",7.9569,8.4962,7.9569,8.2133,361700.0],["2023-11-10",8.3194,8.4343,8.2133,8.3106,207500.0],["2023-11-13",8.3194,8.3459,8.1426,8.1426,138000.0],["2023-11-14",8.2221,8.3017,8.1072,8.1337,148700.0],["2023-11-15",8.0542,8.1514,7.9216,7.9569,214100.0],["2023-11-16",7.9039,7.9039,7.6475,7.7801,268400.0],["2023-11-17",7.8331,8.231,7.8331,8.1337,292700.0],["2023-11-20",8.231,8.7172,8.231,8.4255,417300.0],["2023-11-21",8.3282,8.4609,8.1956,8.4432,719000.0],["2023-11-22",8.3371,8.399,8.2221,8.3901,110300.0],["2023-11-24",8.3847,8.6627,8.3758,8.4565,98800.0],["2023-11-27",8.4386,8.4386,8.2771,8.313,137600.0],["2023-11-28",8.313,8.4116,8.2054,8.322,298400.0],["2023-11-29",8.3578,8.4296,8.1785,8.2144,162800.0],["2023-11-30",8.2233,8.3489,7.9812,8.1067,269700.0],["2023-12-01",8.1068,8.4206,8.0888,8.3309,390700.0],["2023-12-04",8.2592,8.304,7.9722,7.9722,183400.0],["2023-12-05",7.9453,7.9812,7.7211,7.7839,165500.0],["2023-12-06",7.8018,7.8018,7.488,7.6404,451500.0],["2023-12-07",7.7839,7.7839,7.6046,7.6763,383200.0],["2023-12-08",7.6853,7.8198,7.6763,7.766,204200.0],["2023-12-11",7.766,7.7929,7.6673,7.6853,290300.0],["2023-12-12",7.5956,7.5956,7.219,7.2997,353200.0],["2023-12-13",7.3266,7.5418,7.2728,7.5149,238300.0],["2023-12-14",7.748,7.8377,7.7032,7.8018,1084500.0],["2023-12-15",7.8108,7.9095,7.7211,7.8915,289200.0],["2023-12-18",7.9633,8.1247,7.8826,7.9633,373000.0],["2023-12-19",8.0709,8.0709,7.8467,7.9274,206800.0],["2023-12-20",7.9722,8.1067,7.748,7.757,703100.0],["2023-12-21",7.8377,7.9364,7.757,7.9095,112500.0],["2023-12-22",7.9095,7.9543,7.766,7.8377,283800.0],["2023-12-26",7.9005,8.026,7.8467,7.9633,831500.0],["2023-12-27",8.0081,8.035,7.8198,7.8288,260000.0],["2023-12-28",7.757,7.9633,7.757,7.7839,609100.0],["2023-12-29",7.8557,7.8557,7.6673,7.6853,448100.0],["2024-01-02",7.7929,8.1247,7.7929,7.9812,329800.0],["2024-01-03",7.9274,8.2682,7.9274,8.2233,549400.0],["2024-01-04",8.322,8.3399,8.0171,8.044,512800.0],["2024-01-05",8.0888,8.3668,7.9902,8.3668,211300.0],["2024-01-08",8.1964,8.1964,7.9543,8.1157,406500.0],["2024-01-09",8.1068,8.1068,7.8557,7.8646,255300.0],["2024-01-10",7.8646,7.9633,7.8198,7.8736,232100.0],["2024-01-11",7.9184,8.035,7.8646,7.9633,378800.0],["2024-01-12",8.0798,8.1695,7.9453,8.0171,133900.0],["2024-01-16",7.9991,7.9991,7.6584,7.7391,610100.0],["2024-01-17",7.7122,7.7839,7.5059,7.7211,302100.0],["2024-01-18",7.7211,8.0081,7.6404,7.9902,480200.0],["2024-01-19",7.9274,8.1337,7.8377,7.8646,614300.0],["2024-01-22",7.8646,8.0081,7.5239,7.9095,667600.0],["2024-01-23",7.9184,8.0081,7.8377,7.8646,336300.0],["2024-01-24",7.9453,8.1247,7.8826,7.9633,228800.0],["2024-01-25",8.0709,8.1964,7.9005,8.1785,532300.0],["2024-01-26",8.2323,8.3847,8.1964,8.3847,147500.0],["2024-01-29",8.3847,8.3937,8.1068,8.1785,162100.0],["2024-01-30",8.0888,8.2233,7.9991,8.1875,254000.0],["2024-01-31",8.2144,8.2144,7.8557,7.8826,206400.0],["2024-02-01",7.9453,8.0619,7.748,7.8018,258300.0],["2024-02-02",7.7749,7.7749,7.4431,7.5059,386700.0],["2024-02-05",7.4969,7.5149,7.2817,7.3535,290500.0],["2024-02-06",7.3714,7.6315,7.3624,7.5687,247100.0],["2024-02-07",7.6225,7.6942,7.488,7.5866,147900.0],["2024-02-08",7.5777,7.7211,7.5687,7.6942,127600.0],["2024-02-09",7.7032,7.7032,7.5777,7.6315,138100.0],["2024-02-12",7.6046,7.8557,7.6046,7.7749,253700.0],["2024-02-13",7.7301,7.7391,7.5239,7.5866,188800.0],["2024-02-14",7.6135,7.7301,7.4611,7.5777,199500.0],["2024-02-15",7.5777,7.8108,7.5597,7.7839,215100.0],["2024-02-16",7.8108,7.8198,7.6673,7.7391,86600.0],["2024-02-20",7.6942,7.7391,7.488,7.5328,210500.0],["2024-02-21",7.5149,7.748,7.479,7.6942,206700.0],["2024-02-22",7.6942,7.766,7.6046,7.7032,156700.0],["2024-02-23",7.5866,7.6494,7.5508,7.6046,100300.0],["2024-02-26",7.6225,7.6225,7.488,7.5328,118700.0],["2024-02-27",7.5239,7.6673,7.5239,7.5866,170500.0],["2024-02-28",7.6135,7.6673,7.3893,7.5597,335500.0],["2024-02-29",7.6494,7.7839,7.5956,7.7122,766400.0],["2024-03-01",7.8018,8.0709,7.766,7.8736,529700.0],["2024-03-04",7.8915,7.9722,7.5956,7.6046,339000.0],["2024-03-05",7.5866,7.7391,7.488,7.5418,222800.0],["2024-03-06",7.6494,7.7122,7.4342,7.47,247300.0],["2024-03-07",8.1606,8.2951,8.0709,8.1695,1121500.0],["2024-03-08",8.304,8.3489,8.1157,8.2771,771000.0],["2024-03-11",8.2861,8.4296,8.2502,8.3399,441500.0],["2024-03-12",8.304,8.4117,8.304,8.3578,378400.0],["2024-03-13",8.4296,8.5731,8.3399,8.3937,788600.0],["2024-03-14",8.3937,8.4475,8.313,8.3847,339700.0],["2024-03-15",8.3668,8.4116,8.2861,8.4027,630500.0],["2024-03-18",8.4296,8.5013,8.3578,8.4744,201600.0],["2024-03-19",8.4799,8.6255,8.3798,8.6073,725800.0],["2024-03-20",8.5709,8.6982,8.5436,8.6437,760900.0],["2024-03-21",8.6437,8.7255,8.5982,8.6528,418300.0],["2024-03-22",8.6982,8.7346,8.5891,8.5982,658800.0],["2024-03-25",8.6619,8.6891,8.58,8.5982,579200.0],["2024-03-26",8.6164,8.6255,8.5072,8.5436,324300.0],["2024-03-27",8.4981,8.6255,8.4981,8.6073,399800.0],["2024-03-28",8.6255,8.8893,8.5891,8.7346,1062100.0],["2024-04-01",8.8256,8.862,8.7619,8.7801,391700.0],["2024-04-02",8.862,8.9166,8.7801,8.8256,754900.0],["2024-04-03",8.8165,8.8893,8.7892,8.862,505500.0],["2024-04-04",8.8802,8.9166,8.8438,8.8529,630000.0],["2024-04-05",8.862,8.9803,8.8074,8.9075,878400.0],["2024-04-08",8.9348,9.1714,8.9166,9.0622,1619000.0],["2024-04-09",9.0713,9.1168,8.9348,8.9439,572700.0],["2024-04-10",8.9439,9.135,8.9166,8.9439,543400.0],["2024-04-11",9.0622,9.2715,8.9348,8.953,989100.0],["2024-04-12",9.0713,9.3988,8.8984,8.9348,1104500.0],["2024-04-15",8.9166,9.0076,8.6619,8.7528,709800.0],["2024-04-16",8.7437,8.8711,8.7437,8.8256,546300.0],["2024-04-17",8.8529,8.8893,8.7164,8.7983,504500.0],["2024-04-18",8.8893,8.9985,8.7801,8.8802,466800.0],["2024-04-19",8.8529,9.0804,8.8529,9.0076,509800.0],["2024-04-22",8.953,8.953,8.7073,8.8256,377900.0],["2024-04-23",8.8347,8.9621,8.8074,8.8893,283900.0],["2024-04-24",8.862,8.862,8.7528,8.7983,291700.0],["2024-04-25",8.771,8.7892,8.6346,8.6891,329300.0],["2024-04-26",8.6891,8.8256,8.6255,8.8165,331500.0],["2024-04-29",8.7892,8.8984,8.7801,8.8984,262600.0],["2024-04-30",8.9894,9.0076,8.4799,8.4799,299700.0],["2024-05-01",8.489,8.489,8.2342,8.4162,1529300.0],["2024-05-02",8.4617,8.5982,8.4162,8.4799,300600.0],["2024-05-03",8.4799,8.6073,8.4799,8.5345,237000.0],["2024-05-06",8.5618,8.671,8.5163,8.58,361200.0],["2024-05-07",8.5254,8.6346,8.5163,8.5982,353700.0],["2024-05-08",8.58,8.7892,8.5345,8.7801,438300.0],["2024-05-09",8.771,8.8529,8.7073,8.7528,196800.0],["2024-05-10",8.7892,8.8893,8.5982,8.6437,264500.0],["2024-05-13",8.6801,8.8074,8.6255,8.7437,370800.0],["2024-05-14",8.8802,8.9712,8.7983,8.9166,446500.0],["2024-05-15",8.9257,9.044,8.8074,8.9985,566100.0],["2024-05-16",8.8529,9.1623,8.7892,9.0804,489700.0],["2024-05-17",9.1532,9.2442,9.0895,9.1532,687400.0],["2024-05-20",9.1896,9.3079,9.1714,9.3079,321000.0],["2024-05-21",9.2988,9.4443,9.2442,9.3624,285400.0],["2024-05-22",9.2897,9.2897,9.044,9.1077,372200.0],["2024-05-23",9.1896,9.2533,8.8893,8.9075,278600.0],["2024-05-24",8.9985,9.0622,8.9257,9.0531,183700.0],["2024-05-28",9.1987,9.417,9.1623,9.2897,461400.0],["2024-05-29",9.2442,9.3351,9.1623,9.317,403200.0],["2024-05-30",9.3533,9.417,9.3351,9.4079,233000.0],["2024-05-31",9.4236,9.7098,9.4144,9.6359,470500.0],["2024-06-03",9.7282,9.8021,9.4236,9.479,703200.0],["2024-06-04",9.3221,9.3682,9.1929,9.3129,943800.0],["2024-06-05",9.3221,9.4144,9.276,9.4052,500600.0],["2024-06-06",9.6728,9.6728,9.3775,9.5436,453300.0],["2024-06-07",9.5159,9.5159,9.3867,9.4421,242700.0],["2024-06-10",9.4513,9.5898,9.4329,9.5344,234400.0],["2024-06-11",9.5344,9.6451,9.5159,9.6359,297300.0],["2024-06-12",9.7559,9.7559,9.5621,9.6267,211900.0],["2024-06-13",9.5898,9.6821,9.4329,9.5067,349700.0],["2024-06-14",9.5067,9.5067,9.3313,9.4144,435600.0],["2024-06-17",9.4421,9.4882,9.3036,9.479,512700.0],["2024-06-18",9.5067,9.9405,9.479,9.8113,599500.0],["2024-06-20",9.719,10.0513,9.719,9.9128,536700.0],["2024-06-21",9.9497,9.9959,9.839,9.9128,524000.0],["2024-06-24",9.9682,10.2451,9.9682,10.2359,808100.0],["2024-06-25",10.2359,10.3835,10.1251,10.3466,475800.0],["2024-06-26",10.3743,10.3835,10.1436,10.2359,389000.0],["2024-06-27",10.2451,10.282,10.042,10.1805,233500.0],["2024-06-28",10.2174,10.2543,10.0051,10.1066,381900.0],["2024-07-01",10.1159,10.1343,9.7744,9.7836,612600.0],["2024-07-02",9.8759,9.9682,9.7836,9.9682,258900.0],["2024-07-03",10.0051,10.1066,9.9774,10.0789,207900.0],["2024-07-05",10.0605,10.0605,9.7098,9.7467,322700.0],["2024-07-08",9.6913,10.042,9.6359,9.8482,399500.0],["2024-07-09",9.8205,9.839,9.479,9.5344,413300.0],["2024-07-10",9.5621,9.8021,9.4144,9.7928,255700.0],["2024-07-11",9.8482,10.0328,9.7744,10.0328,221700.0],["2024-07-12",10.0697,10.0882,9.7928,9.8759,179300.0],["2024-07-15",9.8851,9.9866,9.7836,9.8943,185200.0],["2024-07-16",9.8851,9.8851,9.7374,9.802,195500.0],["2024-07-17",9.8205,9.9405,9.6544,9.6728,196300.0],["2024-07-18",9.599,9.6451,9.3129,9.3129,195400.0],["2024-07-19",9.3221,9.3775,9.1467,9.276,338700.0],["2024-07-22",9.2298,9.2944,9.1283,9.2206,255400.0],["2024-07-23",9.119,9.2298,9.0544,9.1375,468500.0],["2024-07-24",9.1837,9.4329,9.1375,9.3406,461600.0],["2024-07-25",9.359,9.7651,9.1837,9.6451,937500.0],["2024-07-26",9.7467,9.7467,9.3775,9.3959,451900.0],["2024-07-29",9.3498,9.4144,8.8883,9.0544,448300.0],["2024-07-30",9.0544,9.1283,8.8791,8.9621,290900.0],["2024-07-31",9.0914,9.2021,8.9898,9.036,284900.0],["2024-08-01",8.9806,9.0267,8.5468,8.7314,607700.0],["2024-08-02",8.6114,8.6114,7.9838,8.0484,582900.0],["2024-08-05",7.67,7.9376,7.5038,7.9284,557100.0],["2024-08-06",7.9192,8.2791,7.9007,8.1776,507300.0],["2024-08-07",8.3899,8.4453,8.1222,8.233,311700.0],["2024-08-08",8.3807,8.4083,8.2514,8.3991,212700.0],["2024-08-09",8.3714,8.4637,8.3068,8.3899,209200.0],["2024-08-12",8.3899,8.6852,8.3899,8.676,231100.0],["2024-08-13",8.6299,8.7037,8.5468,8.676,159800.0],["2024-08-14",8.6299,8.7591,8.5653,8.7037,170200.0],["2024-08-15",8.5006,8.6299,8.0484,8.2238,680200.0],["2024-08-16",8.2053,8.5006,8.2053,8.4545,460400.0],["2024-08-19",8.4453,8.7129,8.4176,8.6299,435200.0],["2024-08-20",8.676,8.6852,8.4914,8.6114,328100.0],["2024-08-21",8.6206,8.7406,8.5653,8.5745,322200.0],["2024-08-22",8.5376,8.5745,8.3622,8.3714,370400.0],["2024-08-23",8.4083,8.5929,8.4083,8.4268,290100.0],["2024-08-26",8.5837,8.7314,8.5099,8.7037,282800.0],["2024-08-27",8.676,8.676,8.5006,8.5929,225500.0],["2024-08-28",8.5376,8.6483,8.4914,8.6206,187400.0],["2024-08-29",8.5803,8.6366,8.3084,8.4865,453800.0],["2024-08-30",8.3928,8.4209,8.1865,8.2427,266500.0],["2024-09-03",8.1583,8.1583,7.7457,7.8676,564900.0],["2024-09-04",7.8676,7.9427,7.652,7.652,301600.0],["2024-09-05",7.6895,7.727,7.5019,7.5019,372600.0],["2024-09-06",7.5019,7.6051,7.3425,7.3706,330800.0],["2024-09-09",7.38,7.4269,7.1643,7.1737,424200.0],["2024-09-10",7.23,7.2769,6.7892,6.9768,888900.0],["2024-09-11",6.9768,7.0893,6.8549,7.0518,371100.0],["2024-09-12",7.1081,7.2487,6.9768,7.0049,514100.0],["2024-09-13",7.0893,7.2769,7.0893,7.1362,335500.0],["2024-09-16",7.2206,7.2769,7.0143,7.2393,204300.0],["2024-09-17",7.2393,7.3613,7.23,7.3331,197800.0],["2024-09-18",7.2956,7.4081,7.2112,7.2581,250400.0],["2024-09-19",7.4081,7.4269,7.1362,7.155,206700.0],["2024-09-20",7.1268,7.1456,6.9955,7.0893,376700.0],["2024-09-23",7.0987,7.3519,7.0987,7.2956,348000.0],["2024-09-24",7.4175,7.8583,7.3706,7.8583,676600.0],["2024-09-25",7.877,7.9614,7.5769,7.5769,248600.0],["2024-09-26",7.4738,7.6332,7.38,7.5582,504200.0],["2024-09-27",7.5957,7.6707,7.4175,7.4925,371900.0],["2024-09-30",7.5019,7.5207,7.3331,7.38,345400.0],["2024-10-01",7.3519,7.7645,7.3144,7.7551,271200.0],["2024-10-02",7.8676,7.9802,7.7176,7.8395,293600.0],["2024-10-03",7.8207,7.952,7.7176,7.8864,259400.0],["2024-10-04",7.9239,8.1302,7.7457,7.9239,230800.0],["2024-10-07",7.9145,8.0458,7.8864,7.9708,292400.0],["2024-10-08",7.9145,7.9145,7.5676,7.6988,246000.0],["2024-10-09",7.652,8.027,7.6332,7.9427,226800.0],["2024-10-10",7.952,8.2896,7.9051,8.1114,390400.0],["2024-10-11",8.1208,8.224,7.8395,7.8489,206300.0],["2024-10-14",7.7926,7.8958,7.6707,7.7645,151700.0],["2024-10-15",7.5957,7.8676,7.5113,7.5113,356900.0],["2024-10-16",7.5769,7.652,7.2862,7.3144,351800.0],["2024-10-17",7.3425,7.38,7.2112,7.3613,180000.0],["2024-10-18",7.38,7.7363,7.3706,7.6895,324900.0],["2024-10-21",7.7832,7.9333,7.6895,7.7363,303100.0],["2024-10-22",7.7832,7.8207,7.6613,7.6801,200300.0],["2024-10-23",7.6332,7.7082,7.3519,7.4175,154500.0],["2024-10-24",7.4175,7.4832,7.3144,7.4738,185900.0],["2024-10-25",7.4832,7.6332,7.3988,7.5488,163600.0],["2024-10-28",7.3144,7.6426,7.2862,7.6144,611100.0],["2024-10-29",7.652,7.7926,7.5488,7.6426,308700.0],["2024-10-30",7.6613,7.7176,7.5207,7.6801,251800.0],["2024-10-31",7.6707,7.6707,7.2862,7.3519,308300.0],["2024-11-01",7.4363,7.4644,7.2112,7.2862,205900.0],["2024-11-04",7.3425,7.6238,7.3425,7.455,225100.0],["2024-11-05",7.5113,7.5863,7.4269,7.5676,239300.0],["2024-11-06",7.6238,7.8395,7.4363,7.7926,322400.0],["2024-11-07",7.7926,7.8114,7.3613,7.5488,383000.0],["2024-11-08",7.5113,7.53,7.3331,7.4832,370300.0],["2024-11-11",7.4644,7.6332,7.3988,7.6051,285300.0],["2024-11-12",7.6426,7.8301,7.6332,7.6895,321600.0],["2024-11-13",7.7551,7.7551,7.4644,7.6988,197600.0],["2024-11-14",7.7926,7.877,7.6801,7.8583,400000.0],["2024-11-15",7.877,7.9333,7.6895,7.6988,238800.0],["2024-11-18",7.7363,8.0364,7.7363,8.0177,240700.0],["2024-11-19",7.9333,8.1865,7.9051,8.0646,336300.0],["2024-11-20",8.1208,8.3084,7.7457,7.7832,504500.0],["2024-11-21",7.6945,8.019,7.6658,7.8949,271200.0],["2024-11-22",7.9713,8.6491,7.9236,8.5823,432400.0],["2024-11-25",8.6873,8.8878,8.4486,8.6014,613700.0],["2024-11-26",8.5441,8.5727,8.2291,8.2481,276900.0],["2024-11-27",8.42,8.6682,8.3245,8.6682,439600.0],["2024-11-29",9.0978,9.3746,8.9069,9.2601,575200.0],["2024-12-02",10.0811,10.1193,9.4415,9.9379,1888600.0],["2024-12-03",10.7111,10.8734,10.3579,10.7111,3046700.0],["2024-12-04",11.1885,11.1885,10.2434,10.377,1936500.0],["2024-12-05",10.482,10.7589,10.2243,10.6061,969200.0],["2024-12-06",10.4916,10.587,10.1193,10.3579,776700.0],["2024-12-09",10.673,10.9307,10.4725,10.7302,739600.0],["2024-12-10",10.778,10.8161,10.3866,10.4534,599900.0],["2024-12-11",10.5679,10.6348,10.1765,10.6061,564600.0],["2024-12-12",10.5488,10.6252,10.3579,10.4247,501300.0],["2024-12-13",10.3866,10.4152,9.9952,10.2529,519700.0],["2024-12-16",10.167,10.2911,9.8901,9.9283,466100.0],["2024-12-17",9.8329,9.9092,9.4605,9.8329,560200.0],["2024-12-18",9.8329,9.8997,9.1455,9.1742,518700.0],["2024-12-19",9.3174,9.4987,8.8591,8.8687,646000.0],["2024-12-20",8.8018,8.9928,8.6586,8.735,455200.0],["2024-12-23",8.6396,8.7255,8.4773,8.5536,558800.0],["2024-12-24",8.5536,8.7255,8.3913,8.5536,239000.0],["2024-12-26",8.5345,8.5918,8.3723,8.3723,260500.0],["2024-12-27",8.2577,8.4391,8.1145,8.4104,946400.0],["2024-12-30",8.4486,8.8496,8.42,8.7064,693400.0],["2024-12-31",8.7446,8.9737,8.7446,8.8496,242900.0],["2025-01-02",8.9546,9.7279,8.9546,9.6801,678300.0],["2025-01-03",9.7851,10.1288,9.5465,10.062,1090900.0],["2025-01-06",10.3102,10.4916,9.7947,9.8424,607100.0],["2025-01-07",9.9379,10.5966,9.8424,10.5393,732900.0],["2025-01-08",10.4534,10.7398,10.1383,10.7016,899800.0],["2025-01-10",10.9975,11.1025,10.4056,10.5011,983100.0],["2025-01-13",10.5011,10.8448,10.3484,10.6157,885000.0],["2025-01-14",10.692,10.7016,10.2529,10.3102,690300.0],["2025-01-15",10.2815,11.1407,10.2243,10.883,1411800.0],["2025-01-16",10.8352,10.9307,10.2434,10.272,907400.0],["2025-01-17",9.5465,10.6825,9.5465,9.9761,1054800.0],["2025-01-21",9.7947,9.8901,9.0882,9.4701,1785000.0],["2025-01-22",9.5369,9.6706,9.2123,9.2505,776300.0],["2025-01-23",9.2314,9.5083,8.945,8.945,660900.0],["2025-01-24",9.0691,9.2123,8.8591,8.8687,791500.0],["2025-01-27",8.7446,9.031,8.5727,9.0023,856700.0],["2025-01-28",9.0023,9.0787,8.5059,8.7446,939400.0],["2025-01-29",8.7541,8.9546,8.5345,8.8973,640200.0],["2025-01-30",8.7255,9.1837,8.7159,9.0596,733400.0],["2025-01-31",9.1646,9.1646,8.7255,8.7446,527600.0],["2025-02-03",8.6396,8.8687,8.5536,8.735,1028300.0],["2025-02-04",8.6109,8.8018,8.4391,8.5918,1185400.0],["2025-02-05",8.5536,8.6586,8.3627,8.4104,554600.0],["2025-02-06",8.4677,8.6396,8.4677,8.6014,679000.0],["2025-02-07",8.63,8.7159,8.3532,8.3818,534500.0],["2025-02-10",8.4868,8.9164,8.4868,8.63,909400.0],["2025-02-11",8.7064,8.8878,8.6014,8.63,518400.0],["2025-02-12",8.5536,8.6968,8.4868,8.5154,624500.0],["2025-02-13",8.5536,8.6109,8.4964,8.5727,329700.0],["2025-02-14",8.6396,8.8687,8.5632,8.6968,809400.0],["2025-02-18",8.6968,8.9164,8.6205,8.7159,590000.0],["2025-02-19",8.8018,9.1073,8.7255,8.8209,718200.0],["2025-02-20",8.8591,9.0501,8.6873,8.8591,833400.0],["2025-02-21",9.0119,9.0691,8.3627,8.3723,906400.0],["2025-02-24",8.3723,8.6109,8.3723,8.42,597900.0],["2025-02-25",8.3913,8.4868,8.1431,8.1431,886400.0],["2025-02-26",8.1909,8.5154,8.1909,8.2959,584700.0],["2025-02-27",8.2577,8.315,7.8854,7.9618,780900.0],["2025-02-28",7.914,7.9713,7.6563,7.7326,669500.0],["2025-03-03",7.7708,7.914,7.2171,7.3221,1221300.0],["2025-03-04",7.284,7.3794,7.0262,7.2171,1263400.0],["2025-03-05",7.2362,7.4462,7.1503,7.303,1374600.0],["2025-03-06",7.4462,7.7231,7.093,7.6658,1476300.0],["2025-03-07",7.6849,7.9618,7.6085,7.6563,796400.0],["2025-03-10",7.6849,7.704,7.2076,7.3794,986200.0],["2025-03-11",7.4176,7.6372,7.198,7.2744,779700.0],["2025-03-12",7.3412,7.6754,7.3412,7.6276,1058500.0],["2025-03-13",7.5799,7.704,7.4653,7.4653,532500.0],["2025-03-14",7.5322,7.8758,7.5322,7.8758,643200.0],["2025-03-17",7.9236,8.0381,7.8472,7.8758,633700.0],["2025-03-18",7.9331,8.0572,7.6181,7.6276,659400.0],["2025-03-19",7.5955,7.7317,7.4983,7.6344,681100.0],["2025-03-20",7.5275,7.6733,7.4497,7.6053,620000.0],["2025-03-21",7.4983,7.6053,7.401,7.5275,571200.0],["2025-03-24",7.5372,7.6247,7.4691,7.5372,352900.0],["2025-03-25",7.615,8.0526,7.5664,8.004,1001400.0],["2025-03-26",8.0235,8.1013,7.8387,7.9067,368600.0],["2025-03-27",7.8581,7.9456,7.7025,7.79,850700.0],["2025-03-28",7.79,7.8581,7.6442,7.7317,306000.0],["2025-03-31",7.6831,7.9165,7.4497,7.8581,1213600.0],["2025-04-01",7.8776,8.004,7.7317,7.8484,544200.0],["2025-04-02",7.7025,7.8581,7.6831,7.79,453500.0],["2025-04-03",7.3621,7.5761,7.0801,7.1579,1256600.0],["2025-04-04",6.9148,6.9148,6.127,6.3896,1602700.0],["2025-04-07",6.127,6.5063,5.7963,6.1465,804000.0],["2025-04-08",6.341,6.341,5.631,5.6796,1405000.0],["2025-04-09",5.5921,6.4674,5.5046,6.3993,1315300.0],["2025-04-10",6.1562,6.1562,5.7963,5.8741,1031400.0],["2025-04-11",5.9617,6.3118,5.9325,6.2729,704100.0],["2025-04-14",6.4674,6.5744,6.1854,6.2243,1401700.0],["2025-04-15",6.1465,6.3507,6.0297,6.1465,1332000.0],["2025-04-16",6.2243,6.5063,6.2145,6.3118,605500.0],["2025-04-17",6.2923,6.5744,6.2826,6.4188,695100.0],["2025-04-21",6.2437,6.2923,6.0881,6.1367,638300.0],["2025-04-22",6.2534,6.4188,6.1562,6.3507,604000.0],["2025-04-23",6.4479,6.6424,6.2534,6.341,1053400.0],["2025-04-24",6.2923,6.7981,5.9033,6.6424,1865200.0],["2025-04-25",6.516,6.8175,6.4285,6.6716,857200.0],["2025-04-28",6.6911,6.905,6.6619,6.8175,546800.0],["2025-04-29",6.7494,6.8759,6.6522,6.7981,570400.0],["2025-04-30",6.7202,6.7202,6.4868,6.5355,929300.0],["2025-05-01",6.516,6.7591,6.4188,6.5744,561300.0],["2025-05-02",6.6619,6.6911,6.3993,6.4868,401600.0],["2025-05-05",6.341,6.5355,6.2145,6.3507,553400.0],["2025-05-06",6.4285,6.6813,6.3799,6.5938,939300.0],["2025-05-07",6.6133,6.6813,6.4868,6.6133,633800.0],["2025-05-08",6.8078,6.8078,6.4382,6.4771,762000.0],["2025-05-09",6.5549,6.6716,6.3604,6.4285,915500.0],["2025-05-12",6.7494,6.8564,6.5452,6.623,833300.0],["2025-05-13",6.6522,7.0217,6.5744,6.9439,988600.0],["2025-05-14",6.7981,6.9828,6.7397,6.7883,688900.0],["2025-05-15",6.2923,6.6035,6.2729,6.4382,4166100.0],["2025-05-16",6.3993,6.6716,6.3993,6.6716,1529100.0],["2025-05-19",6.6035,6.6327,6.3799,6.5063,4027200.0],["2025-05-20",6.516,6.7591,6.5063,6.7591,995400.0],["2025-05-21",6.8467,6.9439,6.5549,6.5744,953900.0],["2025-05-22",6.5515,6.6807,6.4024,6.6807,872900.0],["2025-05-23",6.5416,6.8497,6.5018,6.7702,619300.0],["2025-05-27",6.7006,6.7106,6.3726,6.462,3157500.0],["2025-05-28",6.4123,6.472,6.1439,6.2831,2573300.0],["2025-05-29",6.3328,6.4521,6.2433,6.3924,1264900.0],["2025-05-30",6.3328,6.3825,6.2135,6.2433,1500900.0],["2025-06-02",6.5714,6.6211,6.4123,6.5714,1352500.0],["2025-06-03",6.5018,7.1281,6.3825,7.1082,1933700.0],["2025-06-04",7.2176,7.2772,6.8398,6.8497,1825700.0],["2025-06-05",6.7802,6.9492,6.6807,6.7106,849600.0],["2025-06-06",6.81,7.0188,6.7901,6.9492,671800.0],["2025-06-09",7.0585,7.0585,6.8696,6.8796,572500.0],["2025-06-10",6.9591,7.4264,6.9591,7.2275,1060700.0],["2025-06-11",7.3468,7.5258,7.2375,7.4761,555700.0],["2025-06-12",7.3269,7.5357,7.2574,7.4761,405800.0],["2025-06-13",7.7047,7.7544,7.4363,7.6948,726700.0],["2025-06-16",7.6848,7.7743,7.5158,7.5755,502500.0],["2025-06-17",7.6053,7.8141,7.5457,7.6848,599400.0],["2025-06-18",7.6848,7.7445,7.3269,7.4164,456200.0],["2025-06-20",7.4462,7.4661,7.2275,7.2971,299900.0],["2025-06-23",7.3269,7.4065,6.8299,6.9094,755800.0],["2025-06-24",6.8597,7.0188,6.81,6.9193,507600.0],["2025-06-25",6.9094,7.0088,6.6509,6.6708,510600.0],["2025-06-26",6.7106,6.8199,6.6807,6.81,391800.0],["2025-06-27",6.81,6.8398,6.6509,6.6708,535800.0],["2025-06-30",6.6708,6.7006,6.4322,6.4819,479700.0],["2025-07-01",6.5117,6.641,6.4123,6.5813,640300.0],["2025-07-02",6.6112,7.0386,6.5416,7.0188,893800.0],["2025-07-03",7.0486,7.0883,6.9094,7.0685,355300.0],["2025-07-07",7.0685,7.0784,6.8,6.8895,438800.0],["2025-07-08",6.8995,7.2474,6.8497,7.2076,385400.0],["2025-07-09",7.1579,7.1878,7.0088,7.0585,329200.0],["2025-07-10",7.0386,7.2375,6.9193,7.1977,278000.0],["2025-07-11",7.1778,7.3369,7.0287,7.0685,442100.0],["2025-07-14",7.0685,7.0685,6.8199,6.979,433600.0],["2025-07-15",7.0188,7.0883,6.8398,6.8497,417700.0],["2025-07-16",6.8597,6.8696,6.6609,6.6807,524200.0],["2025-07-17",6.6211,6.7006,6.5316,6.641,438100.0],["2025-07-18",6.7503,6.7802,6.6012,6.6012,284800.0],["2025-07-21",6.7006,6.7304,6.5217,6.6012,409100.0],["2025-07-22",6.631,6.9293,6.6112,6.8796,618900.0],["2025-07-23",6.9492,7.0983,6.8497,6.9193,663800.0],["2025-07-24",6.8895,6.8895,6.7106,6.8199,566900.0],["2025-07-25",6.7901,6.8995,6.6807,6.6907,360300.0],["2025-07-28",6.7603,6.8398,6.6807,6.7404,472900.0],["2025-07-29",6.7503,6.8299,6.6112,6.7404,809900.0],["2025-07-30",6.7006,6.7702,6.5117,6.5515,608700.0],["2025-07-31",6.5018,6.5913,6.3527,6.4024,386300.0],["2025-08-01",6.3427,6.4123,6.1737,6.3527,626500.0],["2025-08-04",6.3527,6.4819,6.293,6.3427,394500.0],["2025-08-05",6.4123,6.6708,6.3626,6.6012,520900.0],["2025-08-06",6.6112,6.8398,6.3427,6.472,754400.0],["2025-08-07",6.5614,6.6509,6.5018,6.5217,502800.0],["2025-08-08",6.5614,6.6211,6.3825,6.4223,318300.0],["2025-08-11",6.4322,6.641,6.3825,6.5614,858400.0],["2025-08-12",6.5416,6.8299,6.5316,6.5913,1137900.0],["2025-08-13",6.5416,6.7106,6.5316,6.6907,579700.0],["2025-08-14",6.6112,6.641,6.462,6.6012,677600.0],["2025-08-15",6.5913,6.7006,6.5714,6.6211,503500.0],["2025-08-18",6.6112,6.8,6.5416,6.6112,1037700.0],["2025-08-19",6.6012,6.6112,6.1041,6.1041,1417000.0],["2025-08-20",6.1141,6.3129,6.1141,6.293,927500.0],["2025-08-21",6.3328,6.4521,6.303,6.4322,668200.0],["2025-08-22",6.4919,6.631,6.4819,6.5813,582200.0],["2025-08-25",6.5913,6.5913,6.3924,6.3924,390600.0],["2025-08-26",6.3825,6.3825,6.2433,6.293,1049500.0],["2025-08-27",6.2731,6.4421,6.2533,6.4123,782600.0],["2025-08-28",6.3825,6.5217,6.3626,6.4521,364700.0],["2025-08-29",6.5714,6.631,6.5018,6.5614,307700.0],["2025-09-02",6.5515,6.6509,6.4421,6.5316,507400.0],["2025-09-03",6.4322,6.5117,6.1439,6.2035,967200.0],["2025-09-04",6.2135,6.5018,6.1638,6.4024,840800.0],["2025-09-05",6.3924,6.4521,6.293,6.293,399300.0],["2025-09-08",6.293,6.303,6.0246,6.1041,1332900.0],["2025-09-09",6.1439,6.3527,6.1439,6.2135,679000.0],["2025-09-10",6.2135,6.4322,6.2135,6.4322,791600.0],["2025-09-11",6.4024,6.4223,6.293,6.3726,440800.0],["2025-09-12",6.3527,6.4322,6.1936,6.2632,364900.0],["2025-09-15",6.3626,6.3626,6.1439,6.1737,641500.0],["2025-09-16",6.2533,6.641,6.1936,6.5316,3687100.0],["2025-09-17",6.472,6.7304,6.4521,6.5614,2223200.0],["2025-09-18",6.7006,6.7006,6.1837,6.2234,2392700.0],["2025-09-19",6.1737,6.2334,5.9351,5.9351,1505800.0],["2025-09-22",6.0345,6.2135,5.9948,6.0246,1441600.0],["2025-09-23",6.0644,6.2135,6.0544,6.1837,2874600.0],["2025-09-24",6.3726,6.641,6.293,6.5217,2397700.0],["2025-09-25",7.0486,7.1679,6.631,6.7106,3000800.0],["2025-09-26",6.8398,6.8597,6.5813,6.81,1803100.0],["2025-09-29",6.7901,6.7901,6.4819,6.5217,1355900.0],["2025-09-30",6.472,6.472,6.2433,6.3328,1359600.0],["2025-10-01",6.3427,6.4421,6.2433,6.4123,1395500.0],["2025-10-02",6.4123,6.6907,6.3328,6.3726,1136900.0],["2025-10-03",6.4024,6.5217,6.3726,6.4819,901600.0],["2025-10-06",6.5416,6.5614,6.4322,6.472,980400.0],["2025-10-07",6.4521,6.5018,6.2632,6.2731,1305400.0],["2025-10-08",6.2731,6.4521,6.2731,6.4322,845400.0],["2025-10-09",6.462,6.6211,6.4223,6.5316,815100.0],["2025-10-10",6.4024,6.4123,6.1837,6.2731,2118500.0],["2025-10-13",6.2831,6.4024,6.1737,6.3129,1018600.0],["2025-10-14",6.1837,6.3825,6.124,6.2632,1162400.0],["2025-10-15",6.3427,6.3626,6.1936,6.3228,816400.0],["2025-10-16",6.3626,6.3626,6.0743,6.1737,1109200.0],["2025-10-17",6.2035,6.2035,5.9152,5.9252,1336900.0],["2025-10-20",5.9451,6.0246,5.8456,5.9649,930900.0],["2025-10-21",5.9053,6.0047,5.7164,5.9351,1546700.0],["2025-10-22",5.9848,6.6609,5.9848,6.641,3349100.0],["2025-10-23",6.81,7.0685,6.7702,7.0685,2821000.0],["2025-10-24",7.0386,7.148,6.7404,6.7603,2232400.0],["2025-10-27",7.0784,7.2474,6.8497,7.0883,2035200.0],["2025-10-28",6.9492,7.0983,6.7603,6.7802,1520200.0],["2025-10-29",6.8199,6.8199,6.4819,6.5614,1225100.0],["2025-10-30",8.0229,8.2217,7.7942,8.162,5362900.0],["2025-10-31",8.0924,8.1919,7.9334,8.0427,1583600.0],["2025-11-03",7.9632,8.003,7.7544,7.9234,1166500.0],["2025-11-04",7.7445,7.8936,7.6153,7.7942,1026900.0],["2025-11-05",7.7047,7.834,7.655,7.6848,720300.0],["2025-11-06",8.2515,8.4702,8.0527,8.2515,2283000.0],["2025-11-07",8.2217,8.2515,8.0527,8.1521,882300.0],["2025-11-10",8.1521,8.2515,7.9533,8.0527,778500.0],["2025-11-11",8.0626,8.3708,8.0626,8.2615,893900.0],["2025-11-12",8.1322,8.3012,7.9433,7.9831,722400.0],["2025-11-13",8.003,8.0129,7.7246,7.8439,668100.0],["2025-11-14",7.8538,7.8936,7.7445,7.8538,726800.0],["2025-11-17",7.7345,7.8638,7.665,7.665,608900.0],["2025-11-18",7.6749,7.7345,7.5556,7.7345,631400.0],["2025-11-19",7.5357,8.003,7.4562,7.9632,649400.0],["2025-11-20",7.9533,8.0825,7.7246,7.7445,860600.0],["2025-11-21",7.6252,7.7843,7.5457,7.655,767100.0],["2025-11-24",7.655,7.8141,7.5457,7.5556,984000.0],["2025-11-25",7.5059,7.9234,7.486,7.8737,636800.0],["2025-11-26",7.9731,8.1223,7.8936,8.0129,869800.0],["2025-11-28",8.0626,8.1819,8.0427,8.1123,338900.0],["2025-12-01",8.0129,8.3211,8.003,8.2217,584200.0],["2025-12-02",8.2316,8.2316,8.0229,8.0924,456600.0],["2025-12-03",8.1322,8.3609,8.1322,8.2416,588900.0],["2025-12-04",8.4006,8.5796,8.3509,8.3609,717700.0],["2025-12-05",8.3708,8.4802,8.2018,8.2018,582100.0],["2025-12-08",8.1024,8.2714,8.0825,8.1024,264500.0],["2025-12-09",7.1082,7.5556,7.0983,7.4363,2154200.0],["2025-12-10",7.4761,7.5158,7.1381,7.2772,968200.0],["2025-12-11",7.1977,7.2076,7.0685,7.1679,923900.0],["2025-12-12",7.1778,7.1977,7.0685,7.1281,549400.0],["2025-12-15",7.0883,7.2872,7.0188,7.1579,720900.0],["2025-12-16",7.0386,7.0883,6.9293,6.9989,735600.0],["2025-12-17",7.0983,7.0983,6.9591,7.0287,448000.0],["2025-12-18",7.0188,7.1977,6.9193,7.1381,809200.0],["2025-12-19",7.1381,7.2076,7.0287,7.0486,480900.0],["2025-12-22",7.1182,7.2275,7.0883,7.1381,344000.0],["2025-12-23",7.1878,7.2375,7.1082,7.2176,304200.0],["2025-12-24",7.1679,7.2275,7.1182,7.2176,147800.0],["2025-12-26",7.1778,7.2474,7.148,7.2275,228400.0],["2025-12-29",7.2375,7.3071,7.1977,7.2772,543400.0],["2025-12-30",7.317,7.3767,7.1878,7.3269,417800.0],["2025-12-31",7.3767,7.4164,7.2872,7.3667,276900.0],["2026-01-02",7.3866,7.4761,7.1878,7.2474,1401300.0],["2026-01-05",7.4065,7.5457,7.0486,7.0486,670500.0],["2026-01-06",7.0784,7.148,6.9392,6.969,477100.0],["2026-01-07",6.9492,6.9889,6.8,6.979,571700.0],["2026-01-08",6.979,7.2275,6.9293,7.1182,439400.0],["2026-01-09",7.2076,7.2076,7.0685,7.1082,467000.0],["2026-01-12",7.1878,7.2971,7.0784,7.2474,428500.0],["2026-01-13",7.3667,7.5655,7.3568,7.4462,625500.0],["2026-01-14",7.496,7.7644,7.496,7.7147,880700.0],["2026-01-15",7.5854,7.5954,7.3866,7.5854,461100.0],["2026-01-16",7.6053,7.655,7.5158,7.5755,388600.0],["2026-01-20",7.5556,7.6252,7.3568,7.4065,732900.0],["2026-01-21",7.496,7.9234,7.4562,7.8936,832000.0],["2026-01-22",7.9234,7.9334,7.5755,7.7246,736000.0],["2026-01-23",7.9135,8.1422,7.8538,8.0328,912000.0],["2026-01-26",8.1322,8.1422,7.9234,7.993,456600.0],["2026-01-27",8.003,8.3509,8.003,8.331,972600.0],["2026-01-28",8.4404,8.4503,8.1422,8.3808,668000.0],["2026-01-29",8.5995,8.8082,8.4702,8.5001,1471800.0],["2026-01-30",8.8878,9.0369,8.331,8.4305,2455600.0],["2026-02-02",8.2316,8.3112,8.0229,8.0626,684600.0],["2026-02-03",7.993,8.2615,7.8538,8.0129,1033900.0],["2026-02-04",8.1919,8.3012,7.7544,8.2913,862700.0],["2026-02-05",8.1223,8.2316,7.9831,8.1223,922900.0],["2026-02-06",8.2316,8.3509,8.1223,8.2714,491500.0],["2026-02-09",8.331,8.4106,8.2018,8.4006,689700.0],["2026-02-10",8.4006,8.4205,8.2813,8.3509,399900.0],["2026-02-11",8.4503,8.6293,8.3808,8.5995,409000.0],["2026-02-12",8.5597,8.5995,8.1422,8.162,798700.0],["2026-02-13",8.162,8.2714,8.0427,8.1919,309700.0],["2026-02-17",8.1024,8.1024,7.8737,8.0626,245100.0],["2026-02-18",8.1919,8.2913,8.162,8.2515,267000.0],["2026-02-19",8.3808,8.6492,8.3609,8.5199,468000.0],["2026-02-20",8.5199,8.5995,8.4006,8.5498,496700.0],["2026-02-23",8.5398,8.6293,8.2813,8.2813,786400.0],["2026-02-24",8.3211,8.3808,8.1521,8.3509,439000.0],["2026-02-25",8.3609,8.4603,8.2018,8.331,564700.0],["2026-02-26",8.4006,8.7386,8.2813,8.4702,983400.0],["2026-02-27",8.679,8.7486,8.162,8.2615,444000.0],["2026-03-02",8.5796,8.6492,8.331,8.4503,627800.0],["2026-03-03",8.4901,8.5001,8.0726,8.2217,945800.0],["2026-03-04",8.2714,8.4305,8.172,8.3708,566700.0],["2026-03-05",8.848,8.9176,8.5597,8.7585,1719200.0],["2026-03-06",8.848,8.9474,8.5498,8.5696,1377200.0],["2026-03-09",8.8182,8.9176,8.6392,8.6889,1359500.0],["2026-03-10",8.6691,8.7287,8.2515,8.3112,1195600.0],["2026-03-11",8.4508,8.7601,8.3012,8.6703,1124000.0],["2026-03-12",8.6903,9.0694,8.6105,8.8998,1189200.0],["2026-03-13",8.8699,8.9497,8.6105,8.7502,4115200.0],["2026-03-16",8.7103,9.1293,8.5905,9.1293,1586100.0],["2026-03-17",9.1393,9.7479,9.1293,9.7379,1956500.0],["2026-03-18",9.8078,9.9874,9.6382,9.8876,3258600.0],["2026-03-19",9.8776,10.3166,9.8676,10.167,1995100.0],["2026-03-20",10.1969,10.2268,9.7778,9.7778,874600.0],["2026-03-23",9.5384,9.8177,9.3189,9.5084,1641900.0],["2026-03-24",9.5683,9.8377,9.5084,9.6781,989100.0],["2026-03-25",9.5284,9.6182,9.3987,9.4386,740100.0],["2026-03-26",9.4785,9.6581,9.1692,9.1892,1201100.0],["2026-03-27",9.3089,9.718,9.2291,9.5982,1023100.0],["2026-03-30",9.718,9.9475,9.5982,9.688,690600.0],["2026-03-31",9.6781,9.9574,9.2889,9.4785,1258200.0],["2026-04-01",9.249,9.3787,8.6803,8.7103,1369800.0],["2026-04-02",9.2091,9.3289,8.7601,8.83,813400.0],["2026-04-06",8.7302,8.8898,8.6005,8.7901,732100.0],["2026-04-07",8.84,8.9697,8.4908,8.5406,521500.0],["2026-04-08",8.0817,8.401,7.9919,8.391,1133800.0],["2026-04-09",8.361,8.5007,8.0817,8.1316,893800.0],["2026-04-10",8.0917,9.4885,8.0917,9.3787,3072400.0],["2026-04-13",9.5683,10.0472,9.5484,9.9275,1829900.0],["2026-04-14",9.8477,10.1969,9.708,9.8876,2807700.0],["2026-04-15",9.718,9.7878,9.0994,9.1193,1054600.0],["2026-04-16",9.0794,9.3688,9.0595,9.3388,743800.0],["2026-04-17",8.83,8.9597,8.5806,8.8001,1235700.0],["2026-04-20",8.8499,8.9796,8.7402,8.7901,948000.0],["2026-04-21",8.8499,9.1193,8.8001,9.0894,432600.0],["2026-04-22",9.1094,9.3987,9.1094,9.2091,406500.0],["2026-04-23",9.0894,9.2191,8.9996,9.0894,443400.0],["2026-04-24",9.2989,9.2989,9.0096,9.0295,454400.0],["2026-04-27",9.2091,9.3787,8.9896,9.2191,583700.0],["2026-04-28",9.4785,9.5783,9.2291,9.2291,554100.0],["2026-04-29",9.4187,9.5084,9.2291,9.4885,396000.0],["2026-04-30",9.4087,9.7579,9.3289,9.6581,504700.0],["2026-05-01",9.4885,9.6082,9.3887,9.4586,425000.0],["2026-05-04",9.5384,9.7778,9.4286,9.708,423100.0],["2026-05-05",9.6781,9.8577,9.6082,9.7978,606200.0],["2026-05-06",9.3987,9.6781,9.3189,9.3887,847400.0],["2026-05-07",9.1692,9.2291,8.8799,9.1293,744700.0],["2026-05-08",9.2091,9.3488,9.0694,9.3089,490900.0],["2026-05-11",9.4985,9.9375,9.3787,9.8776,518800.0],["2026-05-12",9.9175,9.9774,9.7978,9.9375,603300.0],["2026-05-13",9.9375,9.9375,9.5384,9.6581,606600.0],["2026-05-14",9.6481,9.8377,9.4785,9.708,367300.0],["2026-05-15",9.5982,9.7479,9.5284,9.5583,375500.0],["2026-05-18",9.6082,10.3765,9.4785,10.3665,812200.0],["2026-05-19",10.4164,10.4862,10.137,10.147,557200.0],["2026-05-20",10.16,10.36,9.68,9.82,629900.0],["2026-05-21",10.0,10.01,9.68,9.71,594500.0],["2026-05-22",9.6,9.9,9.51,9.73,342500.0],["2026-05-26",9.57,9.99,9.48,9.97,653000.0],["2026-05-27",9.69,9.83,9.54,9.74,403900.0],["2026-05-28",9.85,9.96,9.75,9.84,467000.0],["2026-05-29",9.8,10.25,9.71,10.25,655000.0],["2026-06-01",10.44,11.43,10.44,11.34,1534400.0],["2026-06-02",11.32,11.87,11.19,11.78,1408200.0],["2026-06-03",11.75,11.8,11.06,11.19,781100.0],["2026-06-04",10.81,11.12,10.8,11.08,487200.0],["2026-06-05",10.97,11.13,10.56,10.57,686800.0],["2026-06-08",10.87,10.94,10.49,10.76,629400.0],["2026-06-09",10.69,10.86,10.51,10.84,594300.0],["2026-06-10",10.87,11.21,10.7,10.95,436300.0],["2026-06-11",11.13,11.67,11.02,11.06,923800.0],["2026-06-12",11.01,11.33,10.89,11.2,530100.0],["2026-06-15",10.75,10.76,10.11,10.19,625400.0],["2026-06-16",10.01,10.44,10.01,10.39,687400.0],["2026-06-17",10.32,10.56,10.22,10.33,448500.0],["2026-06-18",10.2,10.3,9.82,10.14,596600.0],["2026-06-22",10.36,10.49,9.85,9.89,350700.0],["2026-06-23",9.82,9.88,9.38,9.67,675900.0],["2026-06-24",9.41,9.51,9.01,9.24,1168700.0],["2026-06-25",9.26,9.3,8.88,9.12,543100.0],["2026-06-26",9.1,9.28,9.07,9.23,351000.0],["2026-06-29",9.3,9.31,9.04,9.2,310100.0],["2026-06-30",9.27,9.39,8.91,9.1,480100.0],["2026-07-01",8.99,9.17,8.97,9.05,549673.0],["2026-07-17",9.71,9.73,9.45,9.68,262469.59332],["2026-07-20",9.61,9.75,9.575,9.7,209991.16825],["2026-07-21",9.8,10.24,9.8,10.15,355212.743327],["2026-07-22",10.34,10.69,10.26,10.31,596442.148319],["2026-07-23",10.49,10.52,10.2301,10.26,287994.752152],["2026-07-24",10.21,10.35,9.97,10,407265.757961],["2026-07-27",9.805,9.86,9.47,9.48,476056.469924],["2026-07-28",9.38,9.39,9.08,9.26,453013.132145],["2026-07-29",9.5,9.5599,9.26,9.39,464932.769755]]}