{"t":"ICL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",9.8634,9.8634,9.8634,9.8634,0.0],["2011-07-05",10.1178,10.3976,10.1178,10.3976,700.0],["2011-07-06",10.3976,10.3976,10.3976,10.3976,0.0],["2011-07-07",10.1178,10.6774,10.1178,10.1178,900.0],["2011-07-08",10.6774,10.6774,10.6774,10.6774,400.0],["2011-07-11",10.6456,10.6456,10.6456,10.6456,100.0],["2011-07-12",10.4612,10.4612,10.4612,10.4612,200.0],["2011-07-13",10.4612,10.4612,10.4612,10.4612,0.0],["2011-07-14",10.6456,10.6456,10.3976,10.5884,2900.0],["2011-07-15",10.6456,10.6456,10.6456,10.6456,100.0],["2011-07-18",10.3976,10.3976,10.3976,10.3976,200.0],["2011-07-19",10.2386,10.2386,10.2323,10.2323,400.0],["2011-07-20",10.2323,10.2323,10.2323,10.2323,0.0],["2011-07-21",10.5884,10.8746,10.5884,10.8746,2800.0],["2011-07-22",10.9,10.9509,10.9,10.9509,400.0],["2011-07-25",10.493,10.493,10.493,10.493,200.0],["2011-07-26",11.0336,11.0336,10.6075,11.0336,3300.0],["2011-07-27",10.9127,10.9127,10.9127,10.9127,1000.0],["2011-07-28",10.9318,10.9318,10.9318,10.9318,500.0],["2011-07-29",10.5884,10.5884,10.5884,10.5884,1200.0],["2011-08-01",10.6202,10.6202,10.3976,10.3976,3000.0],["2011-08-02",10.3976,10.3976,10.3976,10.3976,0.0],["2011-08-03",10.1941,10.1941,9.9525,9.9525,700.0],["2011-08-04",9.9525,9.9525,9.2211,9.2211,1300.0],["2011-08-05",9.2084,9.7108,9.2084,9.7108,1200.0],["2011-08-08",8.7442,8.776,8.28,8.776,1300.0],["2011-08-09",8.9477,8.9477,8.1782,8.8905,4200.0],["2011-08-10",8.617,8.617,8.4008,8.4008,1000.0],["2011-08-11",8.3499,8.4262,8.3308,8.4262,700.0],["2011-08-12",8.4071,8.4071,8.4071,8.4071,200.0],["2011-08-15",9.2847,9.2847,9.2847,9.2847,200.0],["2011-08-16",9.0304,9.094,9.0304,9.0304,800.0],["2011-08-17",9.1258,9.1258,9.1258,9.1258,1500.0],["2011-08-18",8.8078,8.9032,8.6488,8.6488,2700.0],["2011-08-19",8.6488,8.8078,8.6488,8.8078,2400.0],["2011-08-22",9.094,9.094,8.7124,8.776,16200.0],["2011-08-23",8.776,8.776,8.776,8.776,0.0],["2011-08-24",8.8396,9.0622,8.8396,8.9668,4100.0],["2011-08-25",8.9668,8.9668,8.8078,8.8078,4000.0],["2011-08-26",8.8078,8.9668,8.776,8.9668,3900.0],["2011-08-29",9.3165,9.3165,9.3165,9.3165,600.0],["2011-08-30",9.2211,9.2211,9.2211,9.2211,200.0],["2011-08-31",9.3165,9.3165,9.3165,9.3165,200.0],["2011-09-01",9.3165,9.3165,9.3165,9.3165,0.0],["2011-09-02",8.8714,8.8714,8.8714,8.8714,1700.0],["2011-09-06",7.5359,7.6567,6.9954,7.6567,5400.0],["2011-09-07",7.5359,7.7267,7.5359,7.7267,300.0],["2011-09-08",7.6631,7.7267,7.4914,7.5359,14200.0],["2011-09-09",7.5677,7.6631,7.3451,7.6631,13000.0],["2011-09-12",7.1225,7.1861,7.1225,7.1861,3900.0],["2011-09-13",7.1543,7.2624,6.9699,6.9699,700.0],["2011-09-14",7.0907,7.1861,7.0907,7.1671,2400.0],["2011-09-15",7.3133,7.5995,7.3133,7.5041,4600.0],["2011-09-16",7.6313,7.6631,7.4723,7.4723,1200.0],["2011-09-19",7.5677,7.8157,7.5677,7.8157,1000.0],["2011-09-20",8.0765,8.0765,7.8094,7.8094,2600.0],["2011-09-21",7.8094,7.8094,7.8094,7.8094,0.0],["2011-09-22",7.3133,7.3133,7.3133,7.3133,1300.0],["2011-09-23",7.3133,7.3133,7.3133,7.3133,0.0],["2011-09-26",7.3133,7.3133,7.3133,7.3133,2000.0],["2011-09-27",7.5041,7.5041,7.4659,7.4659,1000.0],["2011-09-28",7.3133,7.3133,7.3133,7.3133,400.0],["2011-09-29",7.3133,7.3133,7.3133,7.3133,0.0],["2011-09-30",7.3133,7.3133,7.3133,7.3133,0.0],["2011-10-03",7.0589,7.0589,6.8364,6.8364,5100.0],["2011-10-04",6.7092,6.7092,6.6138,6.6138,2700.0],["2011-10-05",6.6456,6.6456,6.6456,6.6456,200.0],["2011-10-06",7.0462,7.0589,7.0462,7.0589,1200.0],["2011-10-07",7.0589,7.0589,7.0589,7.0589,0.0],["2011-10-10",6.9,6.9,6.9,6.9,600.0],["2011-10-11",7.0462,7.0462,6.6837,6.989,400.0],["2011-10-12",6.741,6.9063,6.741,6.7537,1800.0],["2011-10-13",7.1607,7.1607,6.741,6.741,3000.0],["2011-10-14",6.8682,6.8682,6.8682,6.8682,700.0],["2011-10-17",7.7267,7.7267,7.5359,7.7267,2400.0],["2011-10-18",7.5359,7.5359,7.5041,7.5041,1000.0],["2011-10-19",7.5041,7.5041,7.5041,7.5041,200.0],["2011-10-20",7.5041,7.5041,7.5041,7.5041,0.0],["2011-10-21",7.6631,7.6885,7.4087,7.6885,1600.0],["2011-10-24",7.6949,7.7903,7.6949,7.7903,2500.0],["2011-10-25",7.6949,7.6949,7.6186,7.6186,2200.0],["2011-10-26",7.7966,7.7966,7.7966,7.7966,200.0],["2011-10-27",8.0129,8.1973,8.0129,8.0129,800.0],["2011-10-28",8.3245,8.3245,8.3245,8.3245,500.0],["2011-10-31",7.9493,8.0129,7.7585,8.0129,1500.0],["2011-11-01",7.5041,7.5359,7.5041,7.5359,4800.0],["2011-11-02",7.6313,7.6313,7.4723,7.4723,900.0],["2011-11-03",7.4723,7.4723,7.4723,7.4723,800.0],["2011-11-04",7.4723,7.6249,7.1798,7.1798,6100.0],["2011-11-07",7.1798,7.1798,7.1798,7.1798,0.0],["2011-11-08",7.1798,7.1798,7.1798,7.1798,0.0],["2011-11-09",7.1798,7.1798,6.9953,6.9953,5100.0],["2011-11-10",7.0717,7.1162,7.0717,7.1162,1100.0],["2011-11-11",7.1416,7.1416,7.1416,7.1416,900.0],["2011-11-14",7.1925,7.2116,7.1925,7.2116,1500.0],["2011-11-15",7.0589,7.0589,7.0462,7.0462,3600.0],["2011-11-16",7.1098,7.1098,7.1098,7.1098,400.0],["2011-11-17",7.0462,7.0462,7.0462,7.0462,500.0],["2011-11-18",7.0335,7.0335,7.0335,7.0335,400.0],["2011-11-21",6.741,6.741,6.741,6.741,1400.0],["2011-11-22",6.6138,6.741,6.6138,6.741,800.0],["2011-11-23",6.6774,6.6774,6.5565,6.6583,1400.0],["2011-11-25",6.5566,6.5566,6.5311,6.5502,2400.0],["2011-11-28",6.6901,6.6901,6.671,6.671,52600.0],["2011-11-29",6.5756,6.5756,6.5502,6.5502,300.0],["2011-11-30",6.7728,6.7728,6.76,6.7728,1700.0],["2011-12-01",6.7346,6.7346,6.7283,6.7283,2000.0],["2011-12-02",6.741,6.7728,6.741,6.7728,2100.0],["2011-12-05",6.8491,6.9,6.7728,6.7728,8600.0],["2011-12-06",6.9254,6.9254,6.6456,6.7664,22800.0],["2011-12-07",6.423,6.4548,6.3594,6.3594,11000.0],["2011-12-08",6.2322,6.2322,6.1432,6.1432,8000.0],["2011-12-09",6.2004,6.2195,6.2004,6.2195,2700.0],["2011-12-12",5.9778,5.9778,5.9524,5.9778,2000.0],["2011-12-13",5.8507,5.8507,5.8507,5.8507,1700.0],["2011-12-14",5.946,6.0096,5.9206,5.9206,2900.0],["2011-12-15",6.1877,6.1877,5.9651,5.9651,6800.0],["2011-12-16",6.0732,6.1432,6.0732,6.1432,2000.0],["2011-12-19",6.0796,6.105,6.0796,6.105,1500.0],["2011-12-20",6.1686,6.1686,6.0732,6.0732,3000.0],["2011-12-21",6.1941,6.1972,6.1941,6.1941,4300.0],["2011-12-22",6.5438,6.5438,6.4357,6.4357,7800.0],["2011-12-23",6.6138,6.6456,6.5565,6.6456,25200.0],["2011-12-27",6.8745,6.9,6.8745,6.8809,859400.0],["2011-12-28",6.8236,6.8236,6.7092,6.7092,3500.0],["2011-12-29",6.582,6.7601,6.582,6.7601,2400.0],["2011-12-30",6.582,6.6138,6.582,6.6138,1300.0],["2012-01-03",6.8173,6.8173,6.7283,6.7919,4800.0],["2012-01-04",6.8046,6.8046,6.6837,6.6901,700.0],["2012-01-05",6.741,6.741,6.741,6.741,10200.0],["2012-01-06",6.6456,6.6456,6.582,6.582,500.0],["2012-01-09",6.6519,6.6519,6.6519,6.6519,19900.0],["2012-01-10",6.9,6.9,6.7728,6.8554,6800.0],["2012-01-11",6.6201,6.6265,6.6201,6.6265,6000.0],["2012-01-12",6.7537,6.7537,6.6901,6.6965,2100.0],["2012-01-13",6.6901,6.6901,6.6647,6.6647,400.0],["2012-01-17",6.5756,6.6519,6.5502,6.5502,13800.0],["2012-01-18",6.6519,6.7283,6.6519,6.6901,9800.0],["2012-01-19",6.6583,6.6583,6.6583,6.6583,5800.0],["2012-01-20",6.6583,6.6901,6.6583,6.6901,5000.0],["2012-01-23",6.6837,6.6837,6.6837,6.6837,9700.0],["2012-01-24",6.6074,6.6138,6.6074,6.6138,600.0],["2012-01-25",6.6488,6.6774,6.6138,6.6774,74800.0],["2012-01-26",6.6519,6.6519,6.6519,6.6519,200.0],["2012-01-27",6.6519,6.7855,6.5693,6.5693,500.0],["2012-01-30",6.6837,6.6837,6.6774,6.6774,8100.0],["2012-01-31",6.7537,6.7537,6.6456,6.6774,15500.0],["2012-02-01",6.7219,6.7728,6.6965,6.6965,14700.0],["2012-02-02",6.6583,6.8236,6.6583,6.7473,5400.0],["2012-02-03",6.7791,6.8682,6.7791,6.8173,15600.0],["2012-02-06",6.8364,6.989,6.8364,6.9826,9500.0],["2012-02-07",6.919,6.9636,6.9,6.9636,8000.0],["2012-02-08",6.9636,6.9636,6.9127,6.9127,8000.0],["2012-02-09",6.9318,6.989,6.9318,6.9636,2200.0],["2012-02-10",6.8745,6.9318,6.8682,6.8682,11900.0],["2012-02-13",6.8364,6.8364,6.8364,6.8364,4200.0],["2012-02-14",6.8364,6.8364,6.8364,6.8364,0.0],["2012-02-15",6.7219,6.7219,6.7219,6.7219,9700.0],["2012-02-16",6.6774,6.6774,6.6456,6.6456,3200.0],["2012-02-17",6.6456,6.6456,6.6456,6.6456,900.0],["2012-02-21",7.2752,7.2752,7.2052,7.2052,1900.0],["2012-02-22",7.326,7.3642,7.326,7.3642,2000.0],["2012-02-23",7.3133,7.3706,7.3133,7.3706,20100.0],["2012-02-24",7.2815,7.2815,7.2815,7.2815,400.0],["2012-02-27",6.8745,7.0271,6.8745,6.9636,5900.0],["2012-02-28",6.7855,6.8046,6.7537,6.7537,2100.0],["2012-02-29",6.7346,6.741,6.7346,6.741,5000.0],["2012-03-01",6.7982,6.8618,6.741,6.83,5600.0],["2012-03-02",6.7728,6.7791,6.741,6.741,1200.0],["2012-03-05",6.741,6.741,6.7092,6.7092,5000.0],["2012-03-06",6.7092,6.7092,6.7092,6.7092,0.0],["2012-03-07",6.6138,6.6138,6.6138,6.6138,200.0],["2012-03-08",6.6138,6.671,6.6138,6.6201,2600.0],["2012-03-09",6.6647,6.6647,6.6647,6.6647,300.0],["2012-03-12",6.7664,6.8364,6.7664,6.8364,18900.0],["2012-03-13",6.9318,6.989,6.9254,6.989,10900.0],["2012-03-14",7.0144,7.0144,7.0144,7.0144,5000.0],["2012-03-15",6.7728,6.8427,6.7486,6.8427,11400.0],["2012-03-16",6.8046,6.919,6.8046,6.8554,8400.0],["2012-03-19",6.919,6.919,6.8745,6.919,2900.0],["2012-03-20",7.0399,7.0399,7.0399,7.0399,200.0],["2012-03-21",7.1543,7.2243,7.148,7.2243,8200.0],["2012-03-22",7.1162,7.2497,7.0907,7.2497,12600.0],["2012-03-23",7.1416,7.2497,7.1416,7.2497,2000.0],["2012-03-26",7.326,7.3769,7.326,7.3706,3000.0],["2012-03-27",7.5105,7.5168,7.2243,7.3642,8000.0],["2012-03-28",7.4469,7.5041,7.4341,7.4341,11600.0],["2012-03-29",7.3006,7.3006,7.3006,7.3006,200.0],["2012-03-30",7.2561,7.2561,7.237,7.237,1600.0],["2012-04-02",7.2306,7.3006,7.2306,7.3006,2400.0],["2012-04-03",7.4278,7.4405,7.3833,7.4087,15000.0],["2012-04-04",7.2306,7.2306,7.1861,7.2306,3500.0],["2012-04-05",7.2179,7.2179,7.1925,7.1925,1000.0],["2012-04-09",7.1416,7.3451,7.1416,7.3451,1400.0],["2012-04-10",7.307,7.307,7.2243,7.2243,1100.0],["2012-04-11",7.2243,7.2243,7.2243,7.2243,0.0],["2012-04-12",7.1989,7.1989,7.1925,7.1925,2100.0],["2012-04-13",7.1925,7.1925,7.1925,7.1925,0.0],["2012-04-16",7.1671,7.1861,7.1225,7.1861,2200.0],["2012-04-17",7.1658,7.2815,7.1658,7.1671,1800.0],["2012-04-18",7.1289,7.1289,7.0526,7.1073,3700.0],["2012-04-19",7.2561,7.2561,7.2561,7.2561,1000.0],["2012-04-20",7.2688,7.2688,7.2688,7.2688,600.0],["2012-04-23",7.1162,7.1861,7.1162,7.1798,4900.0],["2012-04-24",7.1861,7.1861,7.1671,7.1861,4000.0],["2012-04-25",7.1861,7.3642,7.1861,7.2561,6900.0],["2012-04-26",7.2815,7.2815,7.2815,7.2815,3500.0],["2012-04-27",7.148,7.148,7.148,7.148,300.0],["2012-04-30",7.2561,7.3521,7.2561,7.3521,800.0],["2012-05-01",7.3133,7.3133,7.2561,7.2624,3900.0],["2012-05-02",7.1671,7.1671,7.1671,7.1671,200.0],["2012-05-03",7.2052,7.2879,7.2052,7.2815,3900.0],["2012-05-04",7.2752,7.2752,7.1989,7.1989,400.0],["2012-05-07",7.0526,7.0526,6.9699,7.0411,11200.0],["2012-05-08",6.9572,6.9572,6.9254,6.9508,5400.0],["2012-05-09",6.9381,6.9381,6.83,6.8364,3900.0],["2012-05-10",6.8364,6.8364,6.8364,6.8364,0.0],["2012-05-11",6.8364,6.8364,6.83,6.83,1100.0],["2012-05-14",6.6392,6.6774,6.6151,6.6151,4200.0],["2012-05-15",6.7092,6.741,6.6379,6.7092,13200.0],["2012-05-16",6.8453,6.8453,6.83,6.83,400.0],["2012-05-17",6.6965,6.6965,6.6443,6.6837,1100.0],["2012-05-18",6.7219,6.7219,6.7219,6.7219,3400.0],["2012-05-21",6.6774,6.6774,6.6469,6.6469,500.0],["2012-05-22",6.6519,6.671,6.5693,6.582,13400.0],["2012-05-23",6.5566,6.5947,6.5502,6.5502,2600.0],["2012-05-24",6.7092,6.7728,6.6837,6.741,3800.0],["2012-05-25",6.7664,6.7664,6.6901,6.6901,5200.0],["2012-05-29",6.5756,6.6023,6.5629,6.5769,3500.0],["2012-05-30",6.5248,6.5248,6.5248,6.5248,1100.0],["2012-05-31",6.5438,6.5438,6.5375,6.5375,13300.0],["2012-06-01",6.5438,6.5438,6.4866,6.4866,600.0],["2012-06-04",6.423,6.423,6.3925,6.3925,600.0],["2012-06-05",6.3594,6.3594,6.2577,6.3213,17100.0],["2012-06-06",6.4294,6.4294,6.3912,6.3912,4000.0],["2012-06-07",6.671,6.8554,6.671,6.8554,800.0],["2012-06-08",6.8364,6.8364,6.6278,6.7092,2600.0],["2012-06-11",6.6519,6.6519,6.5057,6.5057,3000.0],["2012-06-12",6.5375,6.5375,6.5375,6.5375,2700.0],["2012-06-13",6.5375,6.5375,6.5375,6.5375,0.0],["2012-06-14",6.5375,6.5375,6.5375,6.5375,0.0],["2012-06-15",6.355,6.3594,6.353,6.353,2400.0],["2012-06-18",6.4039,6.4039,6.3912,6.3976,900.0],["2012-06-19",6.5502,6.5502,6.4866,6.4885,4400.0],["2012-06-20",6.6456,6.6519,6.6138,6.6138,4500.0],["2012-06-21",6.6456,6.788,6.5057,6.5057,529400.0],["2012-06-22",6.6138,6.6138,6.5502,6.582,2600.0],["2012-06-25",6.4866,6.4866,6.4866,6.4866,5200.0],["2012-06-26",6.5502,6.671,6.5502,6.6392,2700.0],["2012-06-27",6.6392,6.6392,6.6392,6.6392,0.0],["2012-06-28",6.7283,6.7283,6.6837,6.6901,900.0],["2012-06-29",6.83,6.947,6.83,6.8364,1300.0],["2012-07-02",6.9381,6.982,6.9381,6.982,2800.0],["2012-07-03",6.9445,6.9445,6.9127,6.9127,6800.0],["2012-07-05",6.9318,6.9318,6.919,6.919,4100.0],["2012-07-06",6.919,6.919,6.919,6.919,0.0],["2012-07-09",6.919,6.919,6.919,6.919,0.0],["2012-07-10",6.919,6.919,6.8173,6.8173,800.0],["2012-07-11",6.8173,6.8173,6.8173,6.8173,0.0],["2012-07-12",6.8364,6.8364,6.7092,6.7092,2900.0],["2012-07-13",6.8554,6.8554,6.8554,6.8554,1000.0],["2012-07-16",6.8574,6.8618,6.8554,6.8618,14600.0],["2012-07-17",6.8618,6.8618,6.8618,6.8618,0.0],["2012-07-18",6.9845,7.0068,6.9826,7.0068,1900.0],["2012-07-19",6.8872,6.9063,6.8872,6.9063,1200.0],["2012-07-20",6.9063,6.9063,6.8682,6.8682,3000.0],["2012-07-23",6.8682,6.8682,6.8682,6.8682,0.0],["2012-07-24",6.9763,6.9763,6.9661,6.9661,800.0],["2012-07-25",7.2561,7.2561,7.2497,7.2497,2900.0],["2012-07-26",7.1988,7.2281,7.1925,7.2243,6400.0],["2012-07-27",7.2497,7.2497,7.2497,7.2497,2500.0],["2012-07-30",7.3133,7.3133,7.3133,7.3133,2200.0],["2012-07-31",7.4914,7.4914,7.3833,7.3833,1500.0],["2012-08-01",7.714,7.714,7.6949,7.6949,1200.0],["2012-08-02",7.6949,7.6949,7.6949,7.6949,0.0],["2012-08-03",7.5995,7.5995,7.4087,7.4087,700.0],["2012-08-06",7.2624,7.2624,7.2116,7.2116,1200.0],["2012-08-07",7.3833,7.3833,7.3833,7.3833,500.0],["2012-08-08",7.5613,7.6631,7.5423,7.5423,900.0],["2012-08-09",7.5677,7.6059,7.555,7.555,1900.0],["2012-08-10",7.555,7.555,7.555,7.555,0.0],["2012-08-13",7.1734,7.2815,7.1734,7.2815,4200.0],["2012-08-14",7.2624,7.2624,7.2624,7.2624,100.0],["2012-08-15",7.2624,7.2624,7.2624,7.2624,0.0],["2012-08-16",7.4405,7.5295,7.4405,7.4596,1700.0],["2012-08-17",7.4469,7.5677,7.4469,7.5677,1200.0],["2012-08-20",7.4723,7.4723,7.3947,7.4532,2800.0],["2012-08-21",7.5677,7.5677,7.5677,7.5677,500.0],["2012-08-22",7.485,7.485,7.4405,7.4723,3000.0],["2012-08-23",7.3706,7.4723,7.3706,7.4723,2200.0],["2012-08-24",7.3515,7.396,7.3515,7.396,1800.0],["2012-08-27",7.396,7.396,7.396,7.396,0.0],["2012-08-28",7.1925,7.2879,7.1925,7.2879,800.0],["2012-08-29",6.989,6.989,6.9699,6.9699,1800.0],["2012-08-30",6.8236,6.9127,6.8236,6.8491,1600.0],["2012-08-31",6.8491,6.886,6.8046,6.8491,6600.0],["2012-09-04",6.8491,6.8491,6.8491,6.8491,0.0],["2012-09-05",6.8936,6.9,6.8936,6.9,6500.0],["2012-09-06",6.9254,6.9953,6.9254,6.9953,900.0],["2012-09-07",6.9953,6.9953,6.9953,6.9953,3000.0],["2012-09-10",7.2942,7.3197,7.1989,7.1989,235200.0],["2012-09-11",7.2752,7.2752,7.2752,7.2752,2300.0],["2012-09-12",7.4424,7.4424,7.4341,7.4341,7800.0],["2012-09-13",7.4341,7.4545,7.4341,7.4545,900.0],["2012-09-14",7.4977,7.5613,7.4977,7.555,2000.0],["2012-09-17",7.5105,7.5105,7.5105,7.5105,1000.0],["2012-09-18",7.6567,7.6567,7.4977,7.4977,1900.0],["2012-09-19",7.714,7.803,7.714,7.7776,7300.0],["2012-09-20",7.5232,7.6567,7.5232,7.5868,2900.0],["2012-09-21",7.6338,7.6338,7.6338,7.6338,200.0],["2012-09-24",7.5041,7.5041,7.5041,7.5041,200.0],["2012-09-25",7.5079,7.5079,7.4914,7.4914,1100.0],["2012-09-26",7.4914,7.4914,7.4914,7.4914,400.0],["2012-09-27",7.4914,7.4914,7.4914,7.4914,0.0],["2012-09-28",7.6694,7.6968,7.6694,7.6694,1800.0],["2012-10-01",7.7776,7.8857,7.7267,7.7267,2500.0],["2012-10-02",8.0192,8.065,8.0192,8.065,54200.0],["2012-10-03",7.9556,7.9556,7.9556,7.9556,101400.0],["2012-10-04",8.0459,8.0777,8.0459,8.0777,3900.0],["2012-10-05",8.0892,8.0892,8.0637,8.0637,600.0],["2012-10-08",7.9811,7.9811,7.9811,7.9811,800.0],["2012-10-09",7.8189,7.8539,7.6758,7.8539,93800.0],["2012-10-10",7.7076,7.7903,7.7076,7.7458,2600.0],["2012-10-11",7.8303,7.8303,7.8303,7.8303,1700.0],["2012-10-12",7.892,7.9493,7.8602,7.9493,5200.0],["2012-10-15",7.7458,7.7458,7.7458,7.7458,4300.0],["2012-10-16",8.0256,8.0637,8.0256,8.0637,1800.0],["2012-10-17",7.9683,7.9683,7.9683,7.9683,300.0],["2012-10-18",7.8602,8.0129,7.8602,8.0129,1100.0],["2012-10-19",7.8539,7.8729,7.7585,7.7585,5100.0],["2012-10-22",7.803,7.9302,7.803,7.9302,11200.0],["2012-10-23",7.733,7.733,7.5741,7.5741,12900.0],["2012-10-24",7.6885,7.6885,7.6694,7.6758,7900.0],["2012-10-25",7.6758,7.7712,7.6758,7.7712,2400.0],["2012-10-26",7.6949,7.7903,7.6949,7.7903,4100.0],["2012-10-31",8.0383,8.1082,7.9811,8.1082,22100.0],["2012-11-01",7.9938,8.1019,7.9938,8.1019,2600.0],["2012-11-02",7.9747,7.9747,7.9747,7.9747,900.0],["2012-11-05",7.7585,7.7585,7.555,7.6631,5900.0],["2012-11-06",7.6249,7.6313,7.6249,7.6313,500.0],["2012-11-07",7.6376,7.803,7.6313,7.803,104400.0],["2012-11-08",7.6249,7.7496,7.4914,7.4977,20600.0],["2012-11-09",7.6313,7.6313,7.5995,7.6059,3800.0],["2012-11-12",7.4469,7.4532,7.3896,7.3896,10100.0],["2012-11-13",7.4659,7.4659,7.4024,7.4469,5100.0],["2012-11-14",7.4151,7.4405,7.3706,7.3769,6900.0],["2012-11-15",7.2688,7.3515,7.2688,7.3006,3400.0],["2012-11-16",7.2688,7.2688,7.2179,7.2306,6200.0],["2012-11-19",7.5295,7.5868,7.4952,7.4952,500.0],["2012-11-20",7.4659,7.4659,7.4596,7.4596,2600.0],["2012-11-21",7.326,7.4659,7.326,7.3642,15400.0],["2012-11-23",7.7203,7.7203,7.5677,7.5677,3800.0],["2012-11-26",7.7394,7.9175,7.6682,7.7966,19400.0],["2012-11-27",7.8799,7.8799,7.8475,7.8475,3600.0],["2012-11-28",7.8412,7.8793,7.8348,7.8793,3000.0],["2012-11-29",7.8221,7.8284,7.803,7.803,6000.0],["2012-11-30",7.8984,8.0574,7.8984,7.9493,2500.0],["2012-12-03",7.8545,7.9442,7.8545,7.8729,7800.0],["2012-12-04",7.8348,8.0192,7.831,8.0192,4400.0],["2012-12-05",7.9747,8.0256,7.9556,8.0256,6700.0],["2012-12-06",7.9493,7.9938,7.8348,7.9938,2100.0],["2012-12-07",7.9175,7.9493,7.9175,7.9493,9400.0],["2012-12-10",7.7025,7.7521,7.7025,7.7521,4900.0],["2012-12-11",7.8151,7.8984,7.8151,7.8984,23300.0],["2012-12-12",7.7903,7.8984,7.7648,7.8475,12600.0],["2012-12-13",7.7776,7.8348,7.7776,7.8094,5800.0],["2012-12-14",7.7585,7.7712,7.7585,7.7712,1500.0],["2012-12-17",7.7839,7.8475,7.7394,7.8475,18200.0],["2012-12-18",7.8729,7.9429,7.8729,7.9429,2400.0],["2012-12-19",7.9429,8.0307,7.8882,8.0001,5300.0],["2012-12-20",7.7801,7.7903,7.7801,7.7903,4600.0],["2012-12-21",7.7966,7.7966,7.7903,7.7903,1500.0],["2012-12-24",7.6504,7.7362,7.6504,7.7362,13200.0],["2012-12-26",7.7648,7.7648,7.7648,7.7648,600.0],["2012-12-27",7.7966,7.8412,7.7648,7.7776,15700.0],["2012-12-28",7.8094,7.8793,7.8094,7.8793,2400.0],["2012-12-31",7.7012,7.7012,7.6694,7.6694,5400.0],["2013-01-02",7.7966,7.7966,7.7839,7.7839,6100.0],["2013-01-03",7.7267,7.7267,7.7012,7.7012,6300.0],["2013-01-04",7.719,7.7903,7.6949,7.7903,1300.0],["2013-01-07",7.5613,7.5995,7.4914,7.5995,64600.0],["2013-01-08",7.7966,7.7966,7.7966,7.7966,1100.0],["2013-01-09",7.9175,7.9175,7.8348,7.8348,3600.0],["2013-01-10",7.9238,8.0574,7.9238,8.0574,3800.0],["2013-01-11",8.0574,8.0574,8.0574,8.0574,2300.0],["2013-01-14",8.1591,8.1591,8.1019,8.1591,2600.0],["2013-01-15",8.1082,8.1082,8.1032,8.1032,800.0],["2013-01-16",8.0574,8.14,8.0574,8.14,8100.0],["2013-01-17",8.1082,8.1846,8.1082,8.1846,4600.0],["2013-01-18",8.1655,8.2545,8.14,8.2545,4000.0],["2013-01-22",8.3563,8.3563,8.2482,8.2672,6400.0],["2013-01-23",8.6106,8.6348,8.6043,8.617,4000.0],["2013-01-24",8.617,8.6424,8.6106,8.6424,2200.0],["2013-01-25",8.4898,8.617,8.4898,8.617,3500.0],["2013-01-28",8.617,8.6488,8.5661,8.5661,57700.0],["2013-01-29",8.5788,8.5788,8.5788,8.5788,2100.0],["2013-01-30",8.4771,8.4771,8.4262,8.4262,4400.0],["2013-01-31",8.4453,8.4453,8.3944,8.4453,15200.0],["2013-02-01",8.4714,8.5025,8.4714,8.5025,2300.0],["2013-02-04",8.4707,8.4707,8.369,8.4707,10400.0],["2013-02-05",8.4262,8.4898,8.3944,8.4898,7700.0],["2013-02-06",8.5534,8.5534,8.4707,8.4707,6900.0],["2013-02-07",8.4707,8.5216,8.4707,8.5216,4400.0],["2013-02-08",8.4898,8.5852,8.4898,8.5852,1000.0],["2013-02-11",8.5725,8.5725,8.5725,8.5725,200.0],["2013-02-12",8.4835,8.5343,8.4835,8.5343,4200.0],["2013-02-13",8.5089,8.5216,8.4008,8.4008,5900.0],["2013-02-14",8.4962,8.5661,8.4962,8.5661,5800.0],["2013-02-15",8.6361,8.6361,8.4962,8.4962,700.0],["2013-02-19",8.4262,8.4739,8.4262,8.4739,8700.0],["2013-02-20",8.5598,8.5598,8.4637,8.5216,4300.0],["2013-02-21",8.299,8.4021,8.2672,8.299,9800.0],["2013-02-22",8.3944,8.3944,8.3944,8.3944,200.0],["2013-02-25",8.2736,8.3308,8.2291,8.2418,23400.0],["2013-02-26",8.1464,8.1655,8.0834,8.0834,1200.0],["2013-02-27",8.0834,8.0834,8.0834,8.0834,0.0],["2013-02-28",8.341,8.341,8.299,8.299,6000.0],["2013-03-01",8.2036,8.2672,8.2036,8.2672,11100.0],["2013-03-04",8.1019,8.21,8.1019,8.21,8000.0],["2013-03-05",8.2609,8.2609,8.2609,8.2609,400.0],["2013-03-06",8.3117,8.3117,8.2036,8.2036,12900.0],["2013-03-07",8.1146,8.2354,8.1146,8.1273,3300.0],["2013-03-08",8.3117,8.3117,8.3117,8.3117,3400.0],["2013-03-11",8.3435,8.3435,8.2672,8.2672,10600.0],["2013-03-12",8.2672,8.2672,8.2672,8.2672,4500.0],["2013-03-13",8.1846,8.2049,8.1846,8.2049,5300.0],["2013-03-14",8.1909,8.2418,8.1909,8.2418,3600.0],["2013-03-15",8.1833,8.1833,8.1833,8.1833,200.0],["2013-03-18",8.0828,8.1782,8.0764,8.1718,4200.0],["2013-03-19",8.2609,8.3245,8.2545,8.3245,32400.0],["2013-03-20",8.299,8.299,8.1337,8.1337,500.0],["2013-03-21",8.2609,8.2609,8.2609,8.2609,1800.0],["2013-03-22",8.2609,8.3753,8.2291,8.3753,4500.0],["2013-03-25",8.369,8.369,8.369,8.369,100.0],["2013-03-26",8.2736,8.28,8.2736,8.28,16000.0],["2013-03-27",8.2927,8.3372,8.28,8.3372,48000.0],["2013-03-28",8.2672,8.2672,8.2672,8.2672,5800.0],["2013-04-01",8.2087,8.2418,8.2087,8.2418,1100.0],["2013-04-02",8.3626,8.4733,8.3626,8.4707,24600.0],["2013-04-03",8.4517,8.4517,8.4517,8.4517,17300.0],["2013-04-04",8.3881,8.458,8.3881,8.458,2200.0],["2013-04-05",8.458,8.458,8.458,8.458,1600.0],["2013-04-08",8.5025,8.5534,8.5025,8.5534,3600.0],["2013-04-09",8.4199,8.5725,8.4199,8.5725,4200.0],["2013-04-10",8.0256,8.2164,8.0256,8.1082,6300.0],["2013-04-11",7.8373,7.8373,7.7966,7.8348,33500.0],["2013-04-12",7.9111,7.9111,7.803,7.803,500.0],["2013-04-15",7.6313,7.6313,7.4278,7.4278,41700.0],["2013-04-16",7.5804,7.5804,7.5295,7.5295,7200.0],["2013-04-17",7.7012,7.7012,7.7012,7.7012,4500.0],["2013-04-18",7.6128,7.644,7.5423,7.5423,5400.0],["2013-04-19",7.5613,7.6567,7.5613,7.5995,1400.0],["2013-04-22",7.7903,7.9047,7.7903,7.9047,11800.0],["2013-04-23",8.0256,8.0764,8.0256,8.0256,6500.0],["2013-04-24",7.9747,7.9747,7.9747,7.9747,2700.0],["2013-04-25",7.7776,7.7966,7.7776,7.7966,5800.0],["2013-04-26",7.7966,7.7966,7.7966,7.7966,0.0],["2013-04-29",7.4405,7.6059,7.4405,7.4723,5400.0],["2013-04-30",7.5295,7.6249,7.5295,7.6249,3900.0],["2013-05-01",7.4723,7.5295,7.4723,7.485,5700.0],["2013-05-02",7.6612,7.6694,7.6504,7.6504,2400.0],["2013-05-03",7.6758,7.6758,7.6758,7.6758,400.0],["2013-05-06",7.7712,7.8475,7.7521,7.8475,13400.0],["2013-05-07",7.7394,7.7712,7.7394,7.7712,3800.0],["2013-05-08",7.733,7.803,7.733,7.803,2900.0],["2013-05-09",7.7012,7.7458,7.6504,7.7458,10400.0],["2013-05-10",7.6949,7.7267,7.6949,7.6949,4900.0],["2013-05-13",7.2306,7.2306,7.1035,7.1035,3200.0],["2013-05-14",7.1035,7.1035,7.1035,7.1035,0.0],["2013-05-15",7.0271,7.1861,7.0271,7.1861,4600.0],["2013-05-16",7.0971,7.0971,7.0971,7.0971,24900.0],["2013-05-17",6.9954,7.0971,6.9954,7.0971,3500.0],["2013-05-20",7.1671,7.2434,7.1671,7.2434,15100.0],["2013-05-21",7.0589,7.2116,7.0589,7.2116,8800.0],["2013-05-22",7.0017,7.0017,6.9636,6.9953,21200.0],["2013-05-23",6.919,6.9763,6.8364,6.9763,15700.0],["2013-05-24",6.8682,6.9572,6.8682,6.9572,2000.0],["2013-05-28",6.9953,7.0437,6.9953,6.9953,10400.0],["2013-05-29",6.9953,7.1098,6.9953,7.1098,20600.0],["2013-05-30",7.1098,7.1416,7.1098,7.1416,14800.0],["2013-05-31",7.1798,7.1798,7.1162,7.1162,1300.0],["2013-06-03",7.1225,7.2497,7.1225,7.2497,1100.0],["2013-06-04",7.2179,7.2879,7.2116,7.2637,5900.0],["2013-06-05",7.2497,7.2497,7.1225,7.1861,28200.0],["2013-06-06",7.2561,7.2561,7.1098,7.1098,600.0],["2013-06-07",7.1289,7.2116,7.0462,7.2116,2900.0],["2013-06-10",7.0144,7.0462,7.0144,7.0462,10400.0],["2013-06-11",7.0081,7.0208,7.0081,7.0208,2200.0],["2013-06-12",6.9635,6.9635,6.9508,6.9508,4000.0],["2013-06-13",7.148,7.148,7.0208,7.0208,20400.0],["2013-06-14",7.0653,7.1035,7.0653,7.1035,5200.0],["2013-06-17",6.9127,6.9127,6.7537,6.8618,6500.0],["2013-06-18",6.7982,6.7982,6.6583,6.6729,37900.0],["2013-06-19",6.6265,6.6265,6.4421,6.4421,9900.0],["2013-06-20",6.4421,6.4484,6.4421,6.4484,10900.0],["2013-06-21",6.4675,6.4866,6.4675,6.4866,700.0],["2013-06-24",6.4039,6.4039,6.3594,6.3912,7500.0],["2013-06-25",6.4357,6.4739,6.3976,6.4039,4300.0],["2013-06-26",6.3721,6.3721,6.2767,6.2767,1100.0],["2013-06-27",6.2767,6.2767,6.2767,6.2767,0.0],["2013-06-28",6.2895,6.2958,6.2895,6.2958,700.0],["2013-07-01",6.2322,6.2322,6.1686,6.1686,19600.0],["2013-07-02",6.353,6.353,6.2895,6.2895,29400.0],["2013-07-03",6.2895,6.3149,6.2195,6.3149,83500.0],["2013-07-05",6.2513,6.2513,6.2513,6.2513,1000.0],["2013-07-08",6.2131,6.2131,6.1941,6.1941,1300.0],["2013-07-09",6.1483,6.2449,6.1483,6.2449,100100.0],["2013-07-10",6.1813,6.2309,6.1813,6.2309,1200.0],["2013-07-11",6.2068,6.2068,6.2068,6.2068,1000.0],["2013-07-12",6.2068,6.2068,6.2068,6.2068,0.0],["2013-07-15",6.416,6.416,6.3664,6.4103,64100.0],["2013-07-16",6.4421,6.4548,6.4421,6.4548,5100.0],["2013-07-17",6.2875,6.3848,6.2875,6.3848,120900.0],["2013-07-18",6.2004,6.2322,6.1559,6.2322,800.0],["2013-07-19",6.175,6.175,6.175,6.175,2200.0],["2013-07-22",6.2767,6.2945,6.2767,6.2945,2800.0],["2013-07-23",6.3785,6.3785,6.3785,6.3785,2000.0],["2013-07-24",6.4103,6.4103,6.4103,6.4103,100.0],["2013-07-25",6.4103,6.4103,6.4103,6.4103,0.0],["2013-07-26",6.2341,6.2341,6.1941,6.1941,1300.0],["2013-07-29",6.1941,6.1941,6.1941,6.1941,0.0],["2013-07-30",5.2535,5.291,5.1638,5.1829,14500.0],["2013-07-31",5.1066,5.1766,5.0176,5.0875,10200.0],["2013-08-01",5.0367,5.1638,4.9921,5.1638,13600.0],["2013-08-02",4.9858,5.0322,4.9858,4.9985,6000.0],["2013-08-05",5.0621,5.0939,5.0239,5.0239,4500.0],["2013-08-06",4.9858,5.0494,4.9349,4.9858,35200.0],["2013-08-07",5.0277,5.0621,4.9921,5.043,9400.0],["2013-08-08",5.1002,5.1257,5.1002,5.1066,3800.0],["2013-08-09",5.1193,5.1511,5.113,5.113,1900.0],["2013-08-12",5.3228,5.3228,5.2529,5.2529,600.0],["2013-08-13",5.2529,5.2529,5.2084,5.2147,5000.0],["2013-08-14",5.2084,5.2084,5.0812,5.0939,172800.0],["2013-08-15",5.113,5.113,5.0684,5.0684,10700.0],["2013-08-16",5.132,5.1441,5.113,5.113,1500.0],["2013-08-19",5.0049,5.0049,4.9603,4.9603,5500.0],["2013-08-20",4.9158,4.9158,4.8077,4.8904,8900.0],["2013-08-21",4.8332,4.8332,4.7696,4.7696,6300.0],["2013-08-22",4.6742,4.7505,4.6614,4.6614,7400.0],["2013-08-23",4.6614,4.6614,4.6614,4.6614,500.0],["2013-08-26",4.8077,4.8077,4.7378,4.8014,4500.0],["2013-08-27",4.6869,4.6869,4.6233,4.6233,1300.0],["2013-08-28",4.547,4.547,4.4452,4.5152,5800.0],["2013-08-29",4.4071,4.5025,4.4071,4.5025,3200.0],["2013-08-30",4.4516,4.4516,4.4007,4.4007,1500.0],["2013-09-03",4.3753,4.3753,4.3753,4.3753,200.0],["2013-09-04",4.388,4.388,4.388,4.388,1400.0],["2013-09-05",4.4198,4.4198,4.4198,4.4198,300.0],["2013-09-06",4.3791,4.3791,4.3753,4.3753,3200.0],["2013-09-09",4.3753,4.3753,4.3753,4.3753,0.0],["2013-09-10",4.8777,4.8967,4.8777,4.8777,5200.0],["2013-09-11",4.9413,4.9413,4.8987,4.9413,4900.0],["2013-09-12",4.9794,5.0239,4.9794,5.0176,1000.0],["2013-09-13",5.1257,5.1257,5.1193,5.1193,2100.0],["2013-09-16",5.3292,5.4055,5.3292,5.4055,1900.0],["2013-09-17",5.3546,5.3546,5.2592,5.2656,11400.0],["2013-09-18",5.2719,5.3355,5.2719,5.3355,2900.0],["2013-09-19",5.3355,5.3355,5.3228,5.3228,4600.0],["2013-09-20",5.3101,5.3101,5.3101,5.3101,4900.0],["2013-09-23",5.3864,5.3864,5.3241,5.3241,1900.0],["2013-09-24",5.1766,5.1829,5.1766,5.1829,4300.0],["2013-09-25",5.1575,5.1575,5.1448,5.1448,1500.0],["2013-09-26",5.1448,5.1549,5.1448,5.1448,2300.0],["2013-09-27",5.1638,5.2465,5.1638,5.2465,6800.0],["2013-09-30",5.2465,5.2465,5.2465,5.2465,0.0],["2013-10-01",5.2465,5.2465,5.2465,5.2465,0.0],["2013-10-02",5.3037,5.3037,5.3037,5.3037,200.0],["2013-10-03",5.272,5.2783,5.272,5.2783,45500.0],["2013-10-04",5.2783,5.2783,5.2783,5.2783,1000.0],["2013-10-07",5.3292,5.4055,5.3292,5.3355,1000.0],["2013-10-08",5.4055,5.4055,5.2592,5.272,151600.0],["2013-10-09",5.272,5.272,5.272,5.272,0.0],["2013-10-10",5.4373,5.4437,5.3801,5.4182,11600.0],["2013-10-11",5.3991,5.3991,5.3991,5.3991,4600.0],["2013-10-14",5.5518,5.6026,5.5518,5.5899,4600.0],["2013-10-15",5.4755,5.4755,5.4755,5.4755,1900.0],["2013-10-16",5.4691,5.4691,5.4481,5.4481,1800.0],["2013-10-17",5.3546,5.3546,5.3228,5.3228,1000.0],["2013-10-18",5.3228,5.3228,5.3228,5.3228,1300.0],["2013-10-21",5.4119,5.4119,5.3737,5.3737,5600.0],["2013-10-22",5.4945,5.4945,5.3991,5.3991,600.0],["2013-10-23",5.2974,5.2974,5.2847,5.2847,85300.0],["2013-10-24",5.1193,5.326,5.0748,5.0748,11500.0],["2013-10-25",5.0684,5.0684,5.0684,5.0684,200.0],["2013-10-28",5.1066,5.1066,5.1066,5.1066,800.0],["2013-10-29",5.1511,5.1702,5.1193,5.1193,1300.0],["2013-10-30",5.1193,5.1193,5.1193,5.1193,0.0],["2013-10-31",5.2147,5.2274,5.1956,5.2147,4800.0],["2013-11-01",5.2147,5.2147,5.2147,5.2147,0.0],["2013-11-04",5.4119,5.4246,5.4119,5.4246,1200.0],["2013-11-05",5.4055,5.4055,5.3673,5.3673,1100.0],["2013-11-06",5.4627,5.4627,5.3801,5.3801,3200.0],["2013-11-07",5.4392,5.45,5.3483,5.4341,189600.0],["2013-11-08",5.4341,5.4341,5.4341,5.4341,0.0],["2013-11-11",5.5009,5.5009,5.4246,5.4246,6500.0],["2013-11-12",5.3483,5.3483,5.3483,5.3483,400.0],["2013-11-13",5.2465,5.2529,5.2465,5.2529,2800.0],["2013-11-14",5.2529,5.2592,5.2529,5.2592,1200.0],["2013-11-15",5.2592,5.3292,5.2592,5.2592,2200.0],["2013-11-18",5.4945,5.4996,5.4945,5.4996,300.0],["2013-11-19",5.5009,5.5009,5.4945,5.5009,2000.0],["2013-11-20",5.3673,5.3673,5.3546,5.3546,1400.0],["2013-11-21",5.4055,5.4144,5.3991,5.4144,11000.0],["2013-11-22",5.4182,5.4182,5.4182,5.4182,3800.0],["2013-11-25",5.4182,5.4182,5.3737,5.3737,1000.0],["2013-11-26",5.3928,5.4055,5.3928,5.4055,2000.0],["2013-11-27",5.4055,5.4055,5.3928,5.3928,5700.0],["2013-11-29",5.4119,5.4119,5.4119,5.4119,5700.0],["2013-12-02",5.492,5.492,5.4716,5.4716,22700.0],["2013-12-03",5.4716,5.4716,5.4716,5.4716,0.0],["2013-12-04",5.4716,5.4716,5.4716,5.4716,0.0],["2013-12-05",5.4716,5.4716,5.4716,5.4716,0.0],["2013-12-06",5.4373,5.4379,5.4373,5.4379,600.0],["2013-12-09",5.3546,5.3546,5.3546,5.3546,300.0],["2013-12-10",5.2529,5.2529,5.2529,5.2529,1900.0],["2013-12-11",5.2529,5.2529,5.1956,5.1956,16500.0],["2013-12-12",5.2084,5.2147,5.1511,5.1511,11900.0],["2013-12-13",5.1893,5.1893,5.1511,5.1638,1400.0],["2013-12-16",5.202,5.202,5.202,5.202,4600.0],["2013-12-17",5.202,5.202,5.1066,5.1066,14300.0],["2013-12-18",5.202,5.202,5.132,5.132,8500.0],["2013-12-19",5.1066,5.1193,5.0875,5.0939,3400.0],["2013-12-20",5.0939,5.0939,5.0939,5.0939,7500.0],["2013-12-23",5.3037,5.3037,5.2529,5.2529,11200.0],["2013-12-24",5.4246,5.4246,5.3101,5.3101,1000.0],["2013-12-26",5.2783,5.2783,5.2783,5.2783,21000.0],["2013-12-27",5.3101,5.3101,5.3006,5.3006,300.0],["2013-12-30",5.3355,5.3355,5.3292,5.3292,1300.0],["2013-12-31",5.3292,5.3292,5.3292,5.3292,0.0],["2014-01-02",5.2783,5.2783,5.2783,5.2783,600.0],["2014-01-03",5.2402,5.2402,5.2223,5.2223,1100.0],["2014-01-06",5.132,5.132,5.1193,5.132,1100.0],["2014-01-07",5.0875,5.0875,5.0875,5.0875,200.0],["2014-01-08",5.0875,5.0875,5.0875,5.0875,0.0],["2014-01-09",5.1193,5.1193,5.1193,5.1193,2300.0],["2014-01-10",5.132,5.132,5.132,5.132,200.0],["2014-01-13",5.2147,5.2497,5.2147,5.2497,4300.0],["2014-01-14",5.2847,5.3673,5.2847,5.3673,1100.0],["2014-01-15",5.4755,5.5136,5.4755,5.5136,1600.0],["2014-01-16",5.6662,5.8125,5.6662,5.768,2800.0],["2014-01-17",5.7934,5.7934,5.7235,5.7235,2000.0],["2014-01-21",5.5136,5.5136,5.5136,5.5136,100.0],["2014-01-22",5.5136,5.5136,5.5136,5.5136,0.0],["2014-01-23",5.5136,5.5136,5.5136,5.5136,0.0],["2014-01-24",5.5136,5.5136,5.5009,5.5136,400.0],["2014-01-27",5.5136,5.5136,5.5136,5.5136,0.0],["2014-01-28",5.5136,5.5136,5.5136,5.5136,0.0],["2014-01-29",5.5136,5.5136,5.5136,5.5136,0.0],["2014-01-30",5.2783,5.2783,5.2402,5.2465,600.0],["2014-01-31",5.2274,5.2274,5.2274,5.2274,100.0],["2014-02-03",5.2274,5.2274,5.2274,5.2274,0.0],["2014-02-04",5.2274,5.2274,5.2274,5.2274,0.0],["2014-02-05",5.2274,5.2274,5.2274,5.2274,0.0],["2014-02-06",5.3737,5.3928,5.3737,5.3928,1000.0],["2014-02-07",5.3928,5.3928,5.3928,5.3928,0.0],["2014-02-10",5.3737,5.3737,5.3737,5.3737,1300.0],["2014-02-11",5.3737,5.3737,5.3737,5.3737,0.0],["2014-02-12",5.3864,5.3864,5.3801,5.3801,600.0],["2014-02-13",5.361,5.361,5.3355,5.3355,1700.0],["2014-02-14",5.4309,5.4309,5.3864,5.3864,700.0],["2014-02-18",5.3801,5.3801,5.3101,5.3101,11700.0],["2014-02-19",5.3419,5.3419,5.3419,5.3419,1000.0],["2014-02-20",5.2465,5.2465,5.2147,5.2147,400.0],["2014-02-21",5.2147,5.2147,5.1893,5.1893,2300.0],["2014-02-24",5.1257,5.1511,5.1257,5.132,4900.0],["2014-02-25",5.1448,5.1575,5.1448,5.1511,2800.0],["2014-02-26",5.2529,5.2529,5.2529,5.2529,1500.0],["2014-02-27",5.3228,5.3228,5.3228,5.3228,400.0],["2014-02-28",5.3419,5.3419,5.3419,5.3419,400.0],["2014-03-03",5.3419,5.3419,5.3419,5.3419,0.0],["2014-03-04",5.4468,5.4468,5.3673,5.3737,400.0],["2014-03-05",5.4437,5.4437,5.4437,5.4437,400.0],["2014-03-06",5.7044,5.7044,5.7044,5.7044,100.0],["2014-03-07",5.7235,5.7235,5.7235,5.7235,300.0],["2014-03-10",5.7553,5.7553,5.7489,5.7553,1700.0],["2014-03-11",5.7489,5.7489,5.7489,5.7489,100.0],["2014-03-12",5.7489,5.7489,5.7489,5.7489,0.0],["2014-03-13",5.5772,5.5772,5.5772,5.5772,200.0],["2014-03-14",5.5772,5.5772,5.5772,5.5772,0.0],["2014-03-17",5.5645,5.609,5.5645,5.609,400.0],["2014-03-18",5.609,5.609,5.609,5.609,0.0],["2014-03-19",5.5263,5.5263,5.4309,5.4309,600.0],["2014-03-20",5.4691,5.4691,5.4564,5.4564,6600.0],["2014-03-21",5.4564,5.4564,5.4564,5.4564,0.0],["2014-03-24",5.6154,5.6154,5.6154,5.6154,1000.0],["2014-03-25",5.6154,5.6154,5.6154,5.6154,0.0],["2014-03-26",5.6154,5.6154,5.6154,5.6154,0.0],["2014-03-27",5.4882,5.4882,5.4882,5.4882,200.0],["2014-03-28",5.4882,5.4882,5.4882,5.4882,0.0],["2014-03-31",5.5327,5.5327,5.5327,5.5327,600.0],["2014-04-01",5.5327,5.5327,5.5327,5.5327,0.0],["2014-04-02",5.5327,5.5327,5.5327,5.5327,0.0],["2014-04-03",5.5263,5.5263,5.5263,5.5263,500.0],["2014-04-04",5.539,5.539,5.539,5.539,100.0],["2014-04-07",5.6217,5.6217,5.6217,5.6217,900.0],["2014-04-08",5.5963,5.5963,5.5963,5.5963,1000.0],["2014-04-09",5.6599,5.6599,5.6599,5.6599,1300.0],["2014-04-10",5.6599,5.6599,5.6599,5.6599,300.0],["2014-04-11",5.6599,5.6599,5.6599,5.6599,0.0],["2014-04-14",5.6472,5.7235,5.6472,5.7235,700.0],["2014-04-15",5.7235,5.7235,5.6217,5.6217,900.0],["2014-04-16",5.6217,5.6217,5.6217,5.6217,0.0],["2014-04-17",5.6472,5.6637,5.6472,5.6637,1400.0],["2014-04-21",5.6599,5.6599,5.6599,5.6599,600.0],["2014-04-22",5.6599,5.6599,5.6599,5.6599,0.0],["2014-04-23",5.4691,5.4691,5.4691,5.4691,2200.0],["2014-04-24",5.4691,5.4691,5.4691,5.4691,0.0],["2014-04-25",5.539,5.539,5.539,5.539,600.0],["2014-04-28",5.5518,5.5899,5.5518,5.5899,600.0],["2014-04-29",5.5899,5.5899,5.5899,5.5899,0.0],["2014-04-30",5.6599,5.6599,5.6154,5.6154,700.0],["2014-05-01",5.6154,5.6154,5.6154,5.6154,0.0],["2014-05-02",5.6154,5.6154,5.6154,5.6154,0.0],["2014-05-05",5.6154,5.6154,5.6154,5.6154,0.0],["2014-05-06",5.6535,5.6535,5.6535,5.6535,600.0],["2014-05-07",5.6535,5.6535,5.6535,5.6535,0.0],["2014-05-08",5.6281,5.6281,5.6281,5.6281,100.0],["2014-05-09",5.6281,5.6281,5.6281,5.6281,0.0],["2014-05-12",5.6281,5.6281,5.6281,5.6281,0.0],["2014-05-13",5.7044,5.7044,5.7044,5.7044,700.0],["2014-05-14",5.7044,5.7044,5.7044,5.7044,0.0],["2014-05-15",5.7489,5.7521,5.7489,5.7521,300.0],["2014-05-16",5.7362,5.7362,5.7362,5.7362,4000.0],["2014-05-19",5.7553,5.7553,5.7553,5.7553,2400.0],["2014-05-20",5.7553,5.7553,5.7553,5.7553,0.0],["2014-05-21",5.7489,5.7489,5.7489,5.7489,100.0],["2014-05-22",5.7489,5.7489,5.7489,5.7489,0.0],["2014-05-23",5.7489,5.7489,5.7489,5.7489,0.0],["2014-05-27",5.7489,5.7489,5.7489,5.7489,0.0],["2014-05-28",5.7489,5.7489,5.7489,5.7489,0.0],["2014-05-29",5.679,5.679,5.5963,5.5963,3000.0],["2014-05-30",5.5963,5.5963,5.5963,5.5963,0.0],["2014-06-02",5.6268,5.6268,5.6268,5.6268,500.0],["2014-06-03",5.5937,5.5963,5.539,5.539,500.0],["2014-06-04",5.5448,5.5448,5.5448,5.5448,200.0],["2014-06-05",5.5448,5.5448,5.5448,5.5448,0.0],["2014-06-06",5.5448,5.5448,5.5448,5.5448,0.0],["2014-06-09",5.6033,5.6033,5.6033,5.6033,200.0],["2014-06-10",5.5708,5.5708,5.5708,5.5708,10000.0],["2014-06-11",5.5645,5.5645,5.5645,5.5645,500.0],["2014-06-12",5.5645,5.5645,5.5645,5.5645,0.0],["2014-06-13",5.5645,5.5645,5.5645,5.5645,0.0],["2014-06-16",5.5645,5.5645,5.5645,5.5645,0.0],["2014-06-17",5.4036,5.4036,5.4036,5.4036,100.0],["2014-06-18",5.45,5.45,5.45,5.45,500.0],["2014-06-19",5.5009,5.5009,5.5009,5.5009,500.0],["2014-06-20",5.5009,5.5009,5.5009,5.5009,0.0],["2014-06-23",5.5009,5.5009,5.5009,5.5009,0.0],["2014-06-24",5.45,5.45,5.4309,5.4309,5700.0],["2014-06-25",5.4723,5.4723,5.4723,5.4723,300.0],["2014-06-26",5.4373,5.4373,5.3737,5.3737,600.0],["2014-06-27",5.3737,5.3737,5.3737,5.3737,0.0],["2014-06-30",5.5327,5.5327,5.5327,5.5327,200.0],["2014-07-01",5.4373,5.4373,5.361,5.3737,6100.0],["2014-07-02",5.3037,5.3037,5.3037,5.3037,100.0],["2014-07-03",5.3991,5.4119,5.3737,5.3737,2500.0],["2014-07-07",5.3737,5.3737,5.3737,5.3737,0.0],["2014-07-08",5.3101,5.3101,5.291,5.291,1100.0],["2014-07-09",5.291,5.291,5.291,5.291,0.0],["2014-07-10",5.2656,5.2656,5.2656,5.2656,2900.0],["2014-07-11",5.2656,5.2656,5.2656,5.2656,1400.0],["2014-07-14",5.4373,5.4564,5.4373,5.4564,400.0],["2014-07-15",5.4564,5.4564,5.4564,5.4564,0.0],["2014-07-16",5.4564,5.4564,5.4564,5.4564,0.0],["2014-07-17",5.2656,5.2656,5.2211,5.2211,11100.0],["2014-07-18",5.2274,5.2274,5.2274,5.2274,1000.0],["2014-07-21",5.2529,5.2529,5.2529,5.2529,300.0],["2014-07-22",5.2656,5.2656,5.2656,5.2656,100.0],["2014-07-23",5.2656,5.2656,5.2656,5.2656,0.0],["2014-07-24",5.2656,5.2656,5.2656,5.2656,0.0],["2014-07-25",5.2656,5.2656,5.2656,5.2656,0.0],["2014-07-28",5.2338,5.2338,5.2084,5.2084,300.0],["2014-07-29",5.3292,5.3292,5.3292,5.3292,200.0],["2014-07-30",5.3292,5.3292,5.3292,5.3292,0.0],["2014-07-31",5.1638,5.1638,5.1638,5.1638,5000.0],["2014-08-01",5.1638,5.1638,5.1638,5.1638,0.0],["2014-08-04",5.2306,5.2306,5.2306,5.2306,200.0],["2014-08-05",5.2084,5.2084,5.2084,5.2084,200.0],["2014-08-06",5.2656,5.2656,5.2402,5.2402,300.0],["2014-08-07",5.2402,5.2402,5.2402,5.2402,100.0],["2014-08-08",5.2402,5.2402,5.2402,5.2402,0.0],["2014-08-11",5.2402,5.2402,5.2402,5.2402,0.0],["2014-08-12",5.2402,5.2402,5.2402,5.2402,0.0],["2014-08-13",5.1766,5.1766,5.1766,5.1766,1500.0],["2014-08-14",5.1766,5.1766,5.1766,5.1766,0.0],["2014-08-15",5.1448,5.1638,5.1448,5.1638,2300.0],["2014-08-18",5.0367,5.043,5.0367,5.043,700.0],["2014-08-19",4.9603,4.9603,4.8777,4.8777,2600.0],["2014-08-20",4.905,4.905,4.905,4.905,200.0],["2014-08-21",4.905,4.905,4.905,4.905,0.0],["2014-08-22",4.905,4.905,4.905,4.905,0.0],["2014-08-25",4.905,4.905,4.905,4.905,0.0],["2014-08-26",4.905,4.905,4.905,4.905,0.0],["2014-08-27",4.905,4.905,4.905,4.905,0.0],["2014-08-28",4.905,4.905,4.905,4.905,0.0],["2014-08-29",4.905,4.905,4.905,4.905,0.0],["2014-09-02",4.905,4.905,4.905,4.905,0.0],["2014-09-03",4.9413,4.9413,4.9413,4.9413,100.0],["2014-09-04",4.8586,4.8586,4.8586,4.8586,400.0],["2014-09-05",4.7886,4.795,4.7886,4.795,700.0],["2014-09-08",4.795,4.795,4.795,4.795,0.0],["2014-09-09",4.7696,4.7696,4.7696,4.7696,100.0],["2014-09-10",4.7505,4.7505,4.7505,4.7505,2500.0],["2014-09-11",4.6996,4.6996,4.6996,4.6996,500.0],["2014-09-12",4.706,4.7441,4.706,4.7441,1900.0],["2014-09-15",4.7441,4.7441,4.7441,4.7441,0.0],["2014-09-16",4.8014,4.8014,4.8014,4.8014,400.0],["2014-09-17",4.8014,4.8014,4.8014,4.8014,0.0],["2014-09-18",4.9355,4.9476,4.9355,4.9476,2300.0],["2014-09-19",4.9349,4.9349,4.9349,4.9349,400.0],["2014-09-22",4.9349,4.9349,4.9349,4.9349,100.0],["2014-09-23",4.8077,4.8077,4.7759,4.7759,900.0],["2014-09-24",4.5152,4.6424,4.4834,4.5533,26114300.0],["2014-09-25",4.5215,4.6042,4.4834,4.4834,2400500.0],["2014-09-26",4.4834,4.5851,4.4834,4.5788,2375800.0],["2014-09-29",4.5088,4.5597,4.4834,4.547,4594100.0],["2014-09-30",4.5661,4.5979,4.547,4.5979,2560100.0],["2014-10-01",4.5788,4.5979,4.5597,4.5915,1960900.0],["2014-10-02",4.5915,4.6042,4.5406,4.5724,2518600.0],["2014-10-03",4.5661,4.5851,4.5597,4.5788,743600.0],["2014-10-06",4.5088,4.5152,4.4834,4.4897,1421200.0],["2014-10-07",4.4579,4.4707,4.4007,4.4325,1051600.0],["2014-10-08",4.4516,4.477,4.3816,4.4198,622000.0],["2014-10-09",4.4198,4.4198,4.3053,4.3626,728600.0],["2014-10-10",4.3753,4.3753,4.2608,4.3117,819800.0],["2014-10-13",4.3562,4.3753,4.2799,4.3053,848700.0],["2014-10-14",4.3435,4.3626,4.2735,4.3053,1435100.0],["2014-10-15",4.3308,4.3308,4.229,4.2481,670000.0],["2014-10-16",4.2354,4.2862,4.2099,4.2481,127600.0],["2014-10-17",4.2862,4.3117,4.2481,4.2926,395700.0],["2014-10-20",4.388,4.4325,4.3626,4.4007,1010200.0],["2014-10-21",4.4707,4.5279,4.4452,4.5279,1190900.0],["2014-10-22",4.5279,4.547,4.477,4.5088,604300.0],["2014-10-23",4.4834,4.4897,4.4007,4.4071,384100.0],["2014-10-24",4.4007,4.4961,4.4007,4.477,425900.0],["2014-10-27",4.4071,4.4261,4.3943,4.4071,330200.0],["2014-10-28",4.4452,4.4707,4.4198,4.4707,173500.0],["2014-10-29",4.4516,4.4516,4.3689,4.3944,112800.0],["2014-10-30",4.3371,4.3371,4.2862,4.3308,396900.0],["2014-10-31",4.3244,4.3244,4.2481,4.2926,306900.0],["2014-11-03",4.3689,4.3689,4.2862,4.318,806700.0],["2014-11-04",4.3117,4.318,4.2672,4.299,750400.0],["2014-11-05",4.3753,4.3944,4.3435,4.3944,409400.0],["2014-11-06",4.4071,4.4325,4.3944,4.4134,131400.0],["2014-11-07",4.3944,4.4452,4.3944,4.4261,367300.0],["2014-11-10",4.4007,4.4071,4.3689,4.3944,373200.0],["2014-11-11",4.4134,4.4834,4.4007,4.4834,544300.0],["2014-11-12",4.4643,4.5088,4.4643,4.5088,346200.0],["2014-11-13",4.4834,4.4897,4.4579,4.4707,146800.0],["2014-11-14",4.4516,4.5088,4.4325,4.5088,173300.0],["2014-11-17",4.4961,4.5088,4.4516,4.477,127000.0],["2014-11-18",4.4834,4.5915,4.4643,4.5915,1404100.0],["2014-11-19",4.6042,4.6805,4.5851,4.636,2366900.0],["2014-11-20",4.5915,4.6296,4.5279,4.547,518800.0],["2014-11-21",4.5661,4.5915,4.547,4.5915,326500.0],["2014-11-24",4.4834,4.4834,4.3626,4.4007,757900.0],["2014-11-25",4.4007,4.4261,4.3562,4.3562,394000.0],["2014-11-26",4.3498,4.4961,4.3244,4.3753,302900.0],["2014-11-28",4.3308,4.3689,4.3308,4.3498,77200.0],["2014-12-01",4.2354,4.2544,4.1909,4.2163,244400.0],["2014-12-02",4.0509,4.14,4.0255,4.1145,672900.0],["2014-12-03",4.1972,4.2553,4.1972,4.2424,315400.0],["2014-12-04",4.2166,4.3457,4.2036,4.3005,442900.0],["2014-12-05",4.294,4.3909,4.294,4.294,197600.0],["2014-12-08",4.2876,4.3457,4.2811,4.3392,419100.0],["2014-12-09",4.3392,4.4296,4.3328,4.4232,290800.0],["2014-12-10",4.5007,4.5136,4.4619,4.4942,1257700.0],["2014-12-11",4.5394,4.5717,4.5007,4.5394,567800.0],["2014-12-12",4.5846,4.6105,4.5007,4.5911,1645700.0],["2014-12-15",4.6169,4.6621,4.5717,4.5975,493700.0],["2014-12-16",4.5911,4.6363,4.5588,4.6105,253200.0],["2014-12-17",4.6557,4.6944,4.5911,4.6815,563600.0],["2014-12-18",4.7267,4.7783,4.7073,4.7783,348800.0],["2014-12-19",4.8106,4.8235,4.7654,4.7977,404300.0],["2014-12-22",4.7654,4.8106,4.7202,4.7913,251000.0],["2014-12-23",4.7848,4.8106,4.7267,4.7848,212900.0],["2014-12-24",4.7654,4.7719,4.7138,4.7396,174100.0],["2014-12-26",4.759,4.7783,4.7267,4.7331,41000.0],["2014-12-29",4.6363,4.675,4.6105,4.6105,307800.0],["2014-12-30",4.6298,4.6621,4.604,4.6427,159600.0],["2014-12-31",4.6879,4.7073,4.6621,4.6815,115700.0],["2015-01-02",4.6363,4.7493,4.6298,4.7202,145900.0],["2015-01-05",4.675,4.6944,4.6298,4.6815,471700.0],["2015-01-06",4.6621,4.6815,4.6427,4.6492,275500.0],["2015-01-07",4.6815,4.6815,4.6492,4.6621,98300.0],["2015-01-08",4.7073,4.7267,4.6427,4.7138,256800.0],["2015-01-09",4.7138,4.7138,4.6621,4.6815,99900.0],["2015-01-12",4.6944,4.7267,4.6589,4.7138,201200.0],["2015-01-13",4.7396,4.7461,4.675,4.7009,100600.0],["2015-01-14",4.7461,4.7525,4.7073,4.7331,201600.0],["2015-01-15",4.759,4.759,4.7073,4.7396,60800.0],["2015-01-16",4.759,4.759,4.7009,4.7461,127700.0],["2015-01-20",4.7138,4.7461,4.7138,4.7331,110900.0],["2015-01-21",4.7331,4.7848,4.7202,4.7719,309300.0],["2015-01-22",4.7977,4.8139,4.759,4.7848,248100.0],["2015-01-23",4.8042,4.8042,4.6621,4.7202,134500.0],["2015-01-26",4.6298,4.6686,4.6104,4.6492,222500.0],["2015-01-27",4.6234,4.6815,4.6105,4.6686,273500.0],["2015-01-28",4.6492,4.6511,4.5911,4.6427,109000.0],["2015-01-29",4.6427,4.6621,4.5975,4.6234,109000.0],["2015-01-30",4.7073,4.7073,4.5975,4.6363,151000.0],["2015-02-02",4.6686,4.7461,4.6427,4.7202,176500.0],["2015-02-03",4.7461,4.8171,4.7396,4.7977,189500.0],["2015-02-04",4.7977,4.8623,4.7848,4.7977,95600.0],["2015-02-05",4.8752,4.9721,4.8687,4.9398,150200.0],["2015-02-06",4.9527,4.9527,4.8106,4.8623,167500.0],["2015-02-09",4.8365,4.8752,4.8106,4.8235,267700.0],["2015-02-10",4.8365,4.8623,4.6815,4.7009,1023800.0],["2015-02-11",4.6363,4.6427,4.5265,4.5523,832400.0],["2015-02-12",4.5782,4.6557,4.5588,4.5911,692400.0],["2015-02-13",4.5588,4.6298,4.5523,4.5717,145800.0],["2015-02-17",4.5588,4.5975,4.5265,4.5846,145700.0],["2015-02-18",4.6363,4.6621,4.604,4.6557,154900.0],["2015-02-19",4.6492,4.7138,4.6298,4.675,65700.0],["2015-02-20",4.6815,4.6815,4.5846,4.6492,160800.0],["2015-02-23",4.6105,4.6427,4.5846,4.6169,234700.0],["2015-02-24",4.5394,4.5975,4.5136,4.5782,771400.0],["2015-02-25",4.5588,4.6169,4.5459,4.5653,421100.0],["2015-02-26",4.5717,4.5911,4.5394,4.5523,105500.0],["2015-02-27",4.6169,4.6169,4.533,4.5717,266400.0],["2015-03-02",4.5846,4.6105,4.5459,4.5653,142800.0],["2015-03-03",4.5846,4.604,4.5717,4.604,132700.0],["2015-03-04",4.6105,4.6298,4.5782,4.5911,126800.0],["2015-03-05",4.6363,4.6686,4.533,4.5846,140700.0],["2015-03-06",4.5136,4.5782,4.4936,4.5201,149500.0],["2015-03-09",4.5394,4.5523,4.5071,4.533,142900.0],["2015-03-10",4.4555,4.5071,4.4361,4.449,290300.0],["2015-03-11",4.4942,4.52,4.4684,4.4748,110400.0],["2015-03-12",4.5523,4.6492,4.5523,4.6427,249000.0],["2015-03-13",4.6234,4.6427,4.5588,4.5846,176800.0],["2015-03-16",4.5588,4.5653,4.5201,4.5459,114300.0],["2015-03-17",4.533,4.5846,4.5071,4.5523,72000.0],["2015-03-18",4.4296,4.4619,4.3974,4.4232,626800.0],["2015-03-19",4.533,4.6298,4.449,4.4555,315200.0],["2015-03-20",4.4878,4.5071,4.4677,4.4878,473900.0],["2015-03-23",4.6298,4.6492,4.5685,4.5846,1730800.0],["2015-03-24",4.6944,4.7009,4.5975,4.6815,788100.0],["2015-03-25",4.6427,4.6686,4.5394,4.5782,300100.0],["2015-03-26",4.6234,4.6298,4.5136,4.5265,231800.0],["2015-03-27",4.5071,4.5523,4.4878,4.5459,120700.0],["2015-03-30",4.604,4.6298,4.5717,4.5975,164800.0],["2015-03-31",4.5588,4.604,4.5556,4.5782,53000.0],["2015-04-01",4.6427,4.6815,4.6427,4.675,60900.0],["2015-04-02",4.7073,4.7267,4.7009,4.7267,108200.0],["2015-04-06",4.759,4.8365,4.7267,4.8042,136900.0],["2015-04-07",4.8106,4.8365,4.7783,4.8171,87300.0],["2015-04-08",4.7783,4.7977,4.6686,4.6944,249900.0],["2015-04-09",4.7331,4.7331,4.6492,4.6621,67900.0],["2015-04-10",4.6537,4.6862,4.6277,4.6667,141200.0],["2015-04-13",4.5367,4.5692,4.5107,4.5367,244300.0],["2015-04-14",4.5805,4.6001,4.5478,4.5871,81500.0],["2015-04-15",4.6132,4.6132,4.574,4.5871,105800.0],["2015-04-16",4.6132,4.6525,4.6001,4.6132,93400.0],["2015-04-17",4.5609,4.6067,4.5609,4.6001,123600.0],["2015-04-20",4.5543,4.6067,4.5216,4.5412,217500.0],["2015-04-21",4.5609,4.5609,4.5151,4.5347,72200.0],["2015-04-22",4.5151,4.5478,4.5151,4.5478,96300.0],["2015-04-23",4.5478,4.6001,4.5085,4.5871,177800.0],["2015-04-24",4.6329,4.6329,4.5674,4.5936,144700.0],["2015-04-27",4.6459,4.6525,4.5805,4.6132,189700.0],["2015-04-28",4.6459,4.6525,4.6132,4.6329,152300.0],["2015-04-29",4.6525,4.6525,4.6001,4.6394,101500.0],["2015-04-30",4.5871,4.6001,4.5609,4.5805,136600.0],["2015-05-01",4.7506,4.7506,4.5674,4.5936,254900.0],["2015-05-04",4.6263,4.6394,4.5936,4.6001,86700.0],["2015-05-05",4.5674,4.574,4.5151,4.5282,164500.0],["2015-05-06",4.5805,4.6067,4.5216,4.5805,206400.0],["2015-05-07",4.5805,4.5805,4.5478,4.5674,198200.0],["2015-05-08",4.6198,4.6459,4.574,4.5871,168100.0],["2015-05-11",4.5871,4.5936,4.5412,4.5871,193500.0],["2015-05-12",4.5412,4.5412,4.5151,4.5151,109900.0],["2015-05-13",4.6198,4.6329,4.5871,4.5936,212700.0],["2015-05-14",4.6263,4.6394,4.6067,4.6132,123000.0],["2015-05-15",4.6656,4.6852,4.6263,4.6787,115400.0],["2015-05-18",4.8423,4.8684,4.8095,4.8488,236600.0],["2015-05-19",4.7703,4.8161,4.7441,4.7441,293400.0],["2015-05-20",4.7703,4.7834,4.7179,4.7441,167900.0],["2015-05-21",4.731,4.7834,4.731,4.7441,110800.0],["2015-05-22",4.7834,4.7899,4.7179,4.7572,275100.0],["2015-05-26",4.7114,4.7703,4.6525,4.6983,158700.0],["2015-05-27",4.6918,4.7899,4.6918,4.7506,72300.0],["2015-05-28",4.7114,4.7114,4.6656,4.7048,86800.0],["2015-05-29",4.7376,4.7376,4.6329,4.6852,102900.0],["2015-06-01",4.7179,4.7179,4.6394,4.6525,384300.0],["2015-06-02",4.6656,4.731,4.659,4.7245,93200.0],["2015-06-03",4.7245,4.731,4.6963,4.7245,54500.0],["2015-06-04",4.7703,4.7703,4.6852,4.7245,75600.0],["2015-06-05",4.8303,4.8303,4.7105,4.7305,296200.0],["2015-06-08",4.7571,4.8103,4.7038,4.7172,403600.0],["2015-06-09",4.8721,4.9668,4.8518,4.9533,141200.0],["2015-06-10",4.933,4.9668,4.8924,4.9262,73500.0],["2015-06-11",4.8721,4.8924,4.8315,4.8856,68200.0],["2015-06-12",4.8992,4.9195,4.8112,4.8924,83700.0],["2015-06-15",4.7706,4.8044,4.7435,4.7977,172700.0],["2015-06-16",4.7638,4.7909,4.7368,4.7909,64800.0],["2015-06-17",4.6759,4.7232,4.6623,4.7165,217700.0],["2015-06-18",4.6962,4.8653,4.6962,4.7909,226800.0],["2015-06-19",4.7841,4.8247,4.6014,4.6014,571700.0],["2015-06-22",4.7368,4.8247,4.7368,4.7909,289300.0],["2015-06-23",4.818,4.8315,4.7571,4.7977,67400.0],["2015-06-24",4.7774,4.8044,4.7706,4.8044,85600.0],["2015-06-25",4.7638,4.8112,4.6826,4.7435,277500.0],["2015-06-26",4.7571,4.7706,4.6759,4.6962,56700.0],["2015-06-29",4.6217,4.6759,4.6014,4.6217,112700.0],["2015-06-30",4.7097,4.73,4.6894,4.7232,165900.0],["2015-07-01",4.7232,4.7232,4.6285,4.6623,97300.0],["2015-07-02",4.7097,4.7368,4.6691,4.6826,408400.0],["2015-07-06",4.6556,4.7029,4.6285,4.6556,73700.0],["2015-07-07",4.5879,4.6014,4.5135,4.5811,115800.0],["2015-07-08",4.5473,4.5473,4.3984,4.4458,343500.0],["2015-07-09",4.5744,4.5744,4.4661,4.4661,289500.0],["2015-07-10",4.5473,4.5811,4.5202,4.5608,194500.0],["2015-07-13",4.7165,4.7638,4.7029,4.7503,99800.0],["2015-07-14",4.7638,4.8044,4.7435,4.7706,79800.0],["2015-07-15",4.7977,4.8044,4.7571,4.7571,48700.0],["2015-07-16",4.7706,4.7909,4.7368,4.7706,36900.0],["2015-07-17",4.7638,4.7706,4.7232,4.7638,35800.0],["2015-07-20",4.7165,4.7368,4.6759,4.7368,83300.0],["2015-07-21",4.6691,4.7165,4.6285,4.6556,55100.0],["2015-07-22",4.5947,4.642,4.5811,4.6014,32500.0],["2015-07-23",4.642,4.642,4.5811,4.5947,49900.0],["2015-07-24",4.6285,4.6285,4.5608,4.5676,540600.0],["2015-07-27",4.5879,4.6488,4.5541,4.5811,52000.0],["2015-07-28",4.5811,4.6353,4.5608,4.6285,79300.0],["2015-07-29",4.5744,4.5811,4.5202,4.5405,85700.0],["2015-07-30",4.6353,4.6556,4.6014,4.6217,134300.0],["2015-07-31",4.6353,4.6759,4.6082,4.6353,84000.0],["2015-08-03",4.4526,4.4729,4.4187,4.4593,139000.0],["2015-08-04",4.3511,4.3511,4.2496,4.2834,167400.0],["2015-08-05",4.2699,4.2969,4.2022,4.2496,149800.0],["2015-08-06",4.3375,4.3849,4.3375,4.3511,123000.0],["2015-08-07",4.3849,4.4052,4.2969,4.3578,72100.0],["2015-08-10",4.4526,4.4593,4.4187,4.4526,105500.0],["2015-08-11",4.412,4.4323,4.3511,4.3849,101900.0],["2015-08-12",4.3714,4.4729,4.3714,4.4526,120100.0],["2015-08-13",4.4661,4.527,4.4593,4.4864,53000.0],["2015-08-14",4.4999,4.5202,4.4593,4.4999,29000.0],["2015-08-17",4.4323,4.4661,4.4187,4.4593,46000.0],["2015-08-18",4.3646,4.3917,4.3375,4.3578,131700.0],["2015-08-19",4.3105,4.324,4.2766,4.3037,67600.0],["2015-08-20",4.2631,4.3105,4.2631,4.2902,40000.0],["2015-08-21",4.2699,4.2699,4.1684,4.209,119300.0],["2015-08-24",3.8706,4.033,3.8097,4.033,500800.0],["2015-08-25",4.0398,4.0533,3.8571,3.8639,133100.0],["2015-08-26",3.8436,3.8639,3.7759,3.8639,235800.0],["2015-08-27",3.7962,3.9654,3.7962,3.8909,183400.0],["2015-08-28",3.8706,3.8842,3.8233,3.8571,68600.0],["2015-08-31",3.83,3.8571,3.7962,3.83,87000.0],["2015-09-01",3.8165,3.9112,3.803,3.8639,173500.0],["2015-09-02",3.9586,3.9654,3.8909,3.9586,97400.0],["2015-09-03",4.006,4.0872,3.9924,4.0601,56400.0],["2015-09-04",4.0263,4.0398,4.006,4.0263,77400.0],["2015-09-08",4.1413,4.1413,4.033,4.1075,131300.0],["2015-09-09",4.121,4.1345,4.0466,4.0669,84400.0],["2015-09-10",4.0736,4.0736,3.9721,4.0127,72700.0],["2015-09-11",4.0263,4.033,3.9315,4.033,104900.0],["2015-09-14",3.9924,4.0127,3.9586,3.9924,75000.0],["2015-09-15",4.006,4.0669,3.9654,4.033,97800.0],["2015-09-16",4.0127,4.1278,4.0127,4.0533,49200.0],["2015-09-17",4.006,4.0195,3.9586,4.0127,24600.0],["2015-09-18",3.9451,3.9451,3.8639,3.8774,102600.0],["2015-09-21",3.83,3.8571,3.7894,3.8097,47900.0],["2015-09-22",3.6676,3.7556,3.6202,3.7218,113300.0],["2015-09-23",3.6812,3.7116,3.6405,3.6879,649500.0],["2015-09-24",3.5593,3.5593,3.4308,3.4375,104300.0],["2015-09-25",3.4308,3.4984,3.3969,3.4037,80600.0],["2015-09-28",3.4105,3.4105,3.2548,3.2887,126900.0],["2015-09-29",3.2684,3.4375,3.2684,3.336,194200.0],["2015-09-30",3.4375,3.4673,3.4274,3.4646,195400.0],["2015-10-01",3.4511,3.4781,3.3225,3.3699,64600.0],["2015-10-02",3.3902,3.4714,3.3496,3.424,156900.0],["2015-10-05",3.4578,3.6135,3.4578,3.5526,118000.0],["2015-10-06",3.6135,3.6879,3.5796,3.5864,164000.0],["2015-10-07",3.7691,3.8503,3.7556,3.8503,146100.0],["2015-10-08",3.8436,3.8571,3.7624,3.8097,55100.0],["2015-10-09",3.8097,3.8368,3.7827,3.8097,72600.0],["2015-10-12",3.5796,3.6338,3.5526,3.627,162400.0],["2015-10-13",3.5255,3.5729,3.5187,3.5458,65400.0],["2015-10-14",3.7488,3.7759,3.6473,3.7488,199800.0],["2015-10-15",3.803,3.8774,3.7894,3.8233,121300.0],["2015-10-16",3.8233,3.8436,3.7962,3.803,86400.0],["2015-10-19",3.7082,3.7556,3.6879,3.7556,65700.0],["2015-10-20",3.6947,3.7285,3.6473,3.6947,70000.0],["2015-10-21",3.7624,3.7894,3.6744,3.7488,89400.0],["2015-10-22",3.7488,3.7962,3.7285,3.7962,37300.0],["2015-10-23",3.8097,3.8977,3.7624,3.8977,51100.0],["2015-10-26",3.9045,3.9654,3.8436,3.8503,127200.0],["2015-10-27",3.8097,3.8706,3.7894,3.8165,256600.0],["2015-10-28",3.7759,3.8097,3.6879,3.7285,96100.0],["2015-10-29",3.7624,3.8463,3.715,3.7827,257700.0],["2015-10-30",3.7759,3.8233,3.6676,3.7488,80700.0],["2015-11-02",3.5796,3.6879,3.5458,3.6879,268200.0],["2015-11-03",3.6473,3.7759,3.6473,3.7488,435100.0],["2015-11-04",3.803,3.8097,3.6879,3.7015,124600.0],["2015-11-05",3.6609,3.8639,3.6406,3.6473,336400.0],["2015-11-06",3.7082,3.7624,3.5796,3.5796,106600.0],["2015-11-09",3.5323,3.5526,3.4578,3.539,158900.0],["2015-11-10",3.5864,3.5864,3.4917,3.5323,68900.0],["2015-11-11",3.5526,3.5593,3.4849,3.4984,74500.0],["2015-11-12",3.4849,3.512,3.4443,3.4781,104100.0],["2015-11-13",3.4984,3.5187,3.4443,3.4714,126300.0],["2015-11-16",3.512,3.6879,3.4984,3.539,117200.0],["2015-11-17",3.512,3.5458,3.4443,3.4511,216400.0],["2015-11-18",3.4375,3.4443,3.3902,3.4375,135200.0],["2015-11-19",3.424,3.4646,3.4037,3.424,53900.0],["2015-11-20",3.4375,3.4375,3.3428,3.3766,123200.0],["2015-11-23",3.3496,3.4172,3.3157,3.3563,166500.0],["2015-11-24",3.3225,3.3699,3.2887,3.3699,106800.0],["2015-11-25",3.2819,3.3563,3.2616,3.2887,125400.0],["2015-11-27",3.3225,3.3225,3.2819,3.2954,96700.0],["2015-11-30",3.2954,3.4511,3.2954,3.424,190200.0],["2015-12-01",3.4511,3.539,3.4375,3.4443,791700.0],["2015-12-02",3.3563,3.3638,3.265,3.2819,158900.0],["2015-12-03",3.2684,3.3245,3.2217,3.2481,117700.0],["2015-12-04",3.2413,3.3401,3.221,3.2413,127700.0],["2015-12-07",3.2684,3.2684,3.1669,3.2007,116900.0],["2015-12-08",3.1669,3.1804,3.0721,3.0857,132700.0],["2015-12-09",3.0721,3.1398,3.0721,3.1398,242800.0],["2015-12-10",3.0383,3.1127,3.018,3.0248,199100.0],["2015-12-11",3.0451,3.0451,2.9503,2.9774,108600.0],["2015-12-14",2.9706,2.9774,2.8488,2.9774,381500.0],["2015-12-15",2.9368,3.0045,2.8962,2.9639,301100.0],["2015-12-16",2.8624,2.8962,2.8285,2.8894,195000.0],["2015-12-17",2.93,2.93,2.8488,2.8556,258400.0],["2015-12-18",2.8691,2.8691,2.727,2.7812,707800.0],["2015-12-21",2.7879,2.815,2.7541,2.7812,195600.0],["2015-12-22",2.7203,2.7744,2.7135,2.7744,402300.0],["2015-12-23",2.7676,2.8657,2.7676,2.8285,319100.0],["2015-12-24",2.9436,2.9706,2.9368,2.9639,341200.0],["2015-12-28",2.9842,3.0045,2.93,2.9368,131500.0],["2015-12-29",2.9571,2.9571,2.8353,2.9097,191500.0],["2015-12-30",2.8218,2.8488,2.7406,2.7473,326100.0],["2015-12-31",2.7338,2.7609,2.7135,2.7406,338400.0],["2016-01-04",2.7203,2.7947,2.7203,2.7947,326300.0],["2016-01-05",2.903,2.9097,2.7764,2.8353,346700.0],["2016-01-06",2.8624,2.903,2.7372,2.7812,669600.0],["2016-01-07",2.7473,2.7541,2.6864,2.7203,144100.0],["2016-01-08",2.7338,2.7541,2.7,2.7406,136000.0],["2016-01-11",2.7879,2.7947,2.6864,2.7067,260900.0],["2016-01-12",2.6932,2.7473,2.6729,2.7473,132900.0],["2016-01-13",2.6932,2.6932,2.5849,2.5917,213700.0],["2016-01-14",2.5443,2.6154,2.4902,2.5985,300000.0],["2016-01-15",2.5173,2.5646,2.497,2.5376,256100.0],["2016-01-19",2.6864,2.7338,2.6188,2.6729,384600.0],["2016-01-20",2.7067,2.7135,2.5443,2.6797,310900.0],["2016-01-21",2.6932,2.7406,2.6797,2.7067,168200.0],["2016-01-22",2.7203,2.7744,2.6797,2.7338,316200.0],["2016-01-25",2.6661,2.7067,2.6052,2.6391,149700.0],["2016-01-26",2.5849,2.6932,2.5714,2.6391,140100.0],["2016-01-27",2.6526,2.6797,2.6052,2.612,118200.0],["2016-01-28",2.6932,2.7744,2.6594,2.7406,227500.0],["2016-01-29",2.7067,2.8218,2.7067,2.7812,306000.0],["2016-02-01",2.7338,2.7473,2.6932,2.7338,147200.0],["2016-02-02",2.6661,2.6864,2.6323,2.6323,98900.0],["2016-02-03",2.7067,2.7609,2.6661,2.7609,312800.0],["2016-02-04",2.7947,2.8691,2.7947,2.8421,311400.0],["2016-02-05",2.8285,2.8691,2.8285,2.8488,120600.0],["2016-02-08",2.8691,2.8894,2.8218,2.8421,294300.0],["2016-02-09",2.8827,2.903,2.8184,2.8624,343800.0],["2016-02-10",2.8285,2.8285,2.7473,2.7744,164500.0],["2016-02-11",2.6729,2.7067,2.6526,2.7067,173500.0],["2016-02-12",2.7067,2.7203,2.6594,2.6729,131800.0],["2016-02-16",2.6661,2.7067,2.6255,2.6932,142900.0],["2016-02-17",2.612,2.7541,2.5985,2.7338,408600.0],["2016-02-18",2.7135,2.7406,2.7,2.727,139900.0],["2016-02-19",2.7067,2.7135,2.6661,2.6864,48900.0],["2016-02-22",2.7067,2.7203,2.6729,2.6729,157500.0],["2016-02-23",2.6729,2.6729,2.6255,2.6458,122500.0],["2016-02-24",2.6052,2.6458,2.5646,2.6052,881800.0],["2016-02-25",2.6052,2.6052,2.5646,2.5849,301500.0],["2016-02-26",2.6458,2.6661,2.6188,2.6188,444400.0],["2016-02-29",2.6188,2.6729,2.5917,2.612,180700.0],["2016-03-01",2.7,2.7812,2.6864,2.7338,874600.0],["2016-03-02",2.8353,2.8962,2.8285,2.8962,185000.0],["2016-03-03",2.9165,2.9774,2.9165,2.9571,75200.0],["2016-03-04",2.9368,2.9774,2.9097,2.9368,119600.0],["2016-03-07",2.9842,3.0586,2.9774,3.0045,306700.0],["2016-03-08",2.9977,3.0045,2.9436,2.9977,96100.0],["2016-03-09",3.0248,3.0586,3.018,3.0586,60900.0],["2016-03-10",3.0383,3.0518,2.9909,3.018,190200.0],["2016-03-11",3.0248,3.0451,2.9842,3.0248,80100.0],["2016-03-14",2.9503,2.9842,2.8894,2.9097,101900.0],["2016-03-15",2.9571,2.9639,2.9233,2.9368,83300.0],["2016-03-16",2.9436,2.9909,2.903,2.9909,43000.0],["2016-03-17",2.9571,3.0146,2.9436,2.9977,79400.0],["2016-03-18",2.9977,3.0248,2.9673,2.9842,64700.0],["2016-03-21",2.9503,2.9503,2.9165,2.9368,40600.0],["2016-03-22",2.9368,2.9368,2.8894,2.9368,52500.0],["2016-03-23",2.8894,2.8894,2.8421,2.8421,69500.0],["2016-03-24",2.8488,2.8556,2.7879,2.8218,55000.0],["2016-03-28",2.8488,2.8894,2.8218,2.8624,63800.0],["2016-03-29",2.8827,2.9571,2.8691,2.9436,118600.0],["2016-03-30",2.9639,2.9876,2.9233,2.9503,75900.0],["2016-03-31",2.9706,2.9774,2.8894,2.903,97200.0],["2016-04-01",2.8827,2.9368,2.8082,2.9368,107600.0],["2016-04-04",2.9706,3.0315,2.93,2.9639,423700.0],["2016-04-05",2.8962,2.9097,2.8421,2.8624,76900.0],["2016-04-06",2.8353,2.8759,2.8218,2.8556,108500.0],["2016-04-07",2.8285,2.8285,2.7757,2.8082,57800.0],["2016-04-08",2.8421,2.8624,2.8218,2.8353,52900.0],["2016-04-11",2.903,2.9097,2.8624,2.8962,38900.0],["2016-04-12",2.93,2.9503,2.8759,2.9436,64600.0],["2016-04-13",2.9909,3.0248,2.9706,3.018,48800.0],["2016-04-14",3.0315,3.0315,2.9774,2.9774,60500.0],["2016-04-15",3.0383,3.0383,3.0045,3.0248,22000.0],["2016-04-18",3.0857,3.1601,3.0721,3.1195,74400.0],["2016-04-19",3.1804,3.2278,3.1669,3.2278,133500.0],["2016-04-20",3.2616,3.2751,3.2278,3.2616,338400.0],["2016-04-21",3.3225,3.3631,3.3157,3.3563,116900.0],["2016-04-22",3.3699,3.3969,3.3496,3.3699,89900.0],["2016-04-25",3.3293,3.3834,3.2887,3.3834,128900.0],["2016-04-26",3.3969,3.3969,3.3428,3.3766,39900.0],["2016-04-27",3.3766,3.3766,3.3157,3.3496,38400.0],["2016-04-28",3.3293,3.3428,3.2887,3.3157,31000.0],["2016-04-29",3.3157,3.3293,3.2684,3.3225,47600.0],["2016-05-02",3.1601,3.1601,3.106,3.1398,116800.0],["2016-05-03",3.0857,3.0992,2.9977,3.0315,95900.0],["2016-05-04",3.0315,3.0383,2.9842,3.0112,61000.0],["2016-05-05",3.0518,3.0518,2.9639,3.0315,243200.0],["2016-05-06",2.9909,3.0112,2.9774,3.0112,109600.0],["2016-05-09",2.9842,2.9909,2.9233,2.9571,62100.0],["2016-05-10",2.9503,3.0248,2.9097,2.9977,94000.0],["2016-05-11",3.0045,3.0045,2.9605,2.9909,24400.0],["2016-05-12",2.9977,3.0248,2.9436,2.9909,66000.0],["2016-05-13",2.9503,3.0045,2.93,2.9639,173400.0],["2016-05-16",2.8691,2.93,2.8624,2.93,114400.0],["2016-05-17",2.8759,2.9097,2.8556,2.8962,101500.0],["2016-05-18",2.6864,2.7067,2.6086,2.6594,278000.0],["2016-05-19",2.6594,2.6932,2.612,2.6729,119000.0],["2016-05-20",2.7067,2.7067,2.6458,2.6526,63500.0],["2016-05-23",2.7473,2.8353,2.7406,2.8015,153200.0],["2016-05-24",2.8285,2.8421,2.8015,2.8353,123000.0],["2016-05-25",2.7744,2.7947,2.7609,2.7812,73300.0],["2016-05-26",2.7812,2.7947,2.7406,2.7744,42100.0],["2016-05-27",2.7609,2.7744,2.7203,2.7406,82900.0],["2016-05-31",2.7676,2.815,2.7609,2.7947,163000.0],["2016-06-01",2.7947,2.8285,2.7744,2.815,59400.0],["2016-06-02",2.815,2.8556,2.7947,2.8421,100800.0],["2016-06-03",2.7744,2.8285,2.7676,2.8285,111500.0],["2016-06-06",2.8421,2.9233,2.8218,2.903,161700.0],["2016-06-07",2.9288,2.9288,2.888,2.8948,91100.0],["2016-06-08",2.9016,2.9288,2.8607,2.8675,81500.0],["2016-06-09",2.8539,2.8539,2.7722,2.7722,66600.0],["2016-06-10",2.7381,2.7722,2.7313,2.7449,57900.0],["2016-06-13",2.7313,2.779,2.7313,2.7381,141700.0],["2016-06-14",2.7518,2.7722,2.6768,2.7109,201100.0],["2016-06-15",2.7041,2.7245,2.6905,2.7041,64800.0],["2016-06-16",2.636,2.6496,2.6292,2.636,45500.0],["2016-06-17",2.6564,2.6632,2.6292,2.6564,69900.0],["2016-06-20",2.7518,2.779,2.7245,2.7381,85900.0],["2016-06-21",2.779,2.779,2.7245,2.7313,78000.0],["2016-06-22",2.7654,2.779,2.7245,2.7245,58900.0],["2016-06-23",2.8948,2.9288,2.8675,2.9288,193800.0],["2016-06-24",2.779,2.8062,2.7518,2.8062,280000.0],["2016-06-27",2.6428,2.6564,2.561,2.5883,128800.0],["2016-06-28",2.6973,2.6973,2.636,2.6564,85400.0],["2016-06-29",2.67,2.6836,2.6087,2.6768,111000.0],["2016-06-30",2.6564,2.7245,2.6019,2.6564,72800.0],["2016-07-01",2.6428,2.6973,2.6428,2.67,59700.0],["2016-07-05",2.6087,2.6087,2.5815,2.6019,72400.0],["2016-07-06",2.5542,2.561,2.5202,2.5474,91300.0],["2016-07-07",2.6087,2.6292,2.5883,2.5883,55800.0],["2016-07-08",2.6223,2.6564,2.5917,2.6428,53300.0],["2016-07-11",2.67,2.6836,2.6428,2.6428,61900.0],["2016-07-12",2.6905,2.7109,2.6768,2.6973,86000.0],["2016-07-13",2.67,2.7177,2.6428,2.7109,107300.0],["2016-07-14",2.7926,2.8403,2.7926,2.8199,86600.0],["2016-07-15",2.779,2.8131,2.779,2.8062,18900.0],["2016-07-18",2.8131,2.8744,2.8131,2.8744,49300.0],["2016-07-19",2.8539,2.8539,2.7994,2.8403,46500.0],["2016-07-20",2.8199,2.8675,2.8131,2.8675,55400.0],["2016-07-21",2.8539,2.8539,2.8062,2.8199,33900.0],["2016-07-22",2.8062,2.8131,2.7797,2.8062,176300.0],["2016-07-25",2.8062,2.8062,2.7722,2.7722,14500.0],["2016-07-26",2.8335,2.8607,2.8199,2.8607,79900.0],["2016-07-27",2.8335,2.8607,2.7994,2.8403,57200.0],["2016-07-28",2.7858,2.7858,2.6973,2.7245,84500.0],["2016-07-29",2.7313,2.7449,2.6905,2.7449,44600.0],["2016-08-01",2.7449,2.7449,2.7109,2.7245,66100.0],["2016-08-02",2.6905,2.7586,2.6836,2.7586,170800.0],["2016-08-03",2.7109,2.7313,2.6632,2.6632,253300.0],["2016-08-04",2.6973,2.6973,2.6632,2.6632,28800.0],["2016-08-05",2.6905,2.7177,2.6836,2.6905,121500.0],["2016-08-08",2.6973,2.7313,2.6973,2.7245,78100.0],["2016-08-09",2.7177,2.7245,2.7095,2.7245,41200.0],["2016-08-10",2.7994,2.8335,2.7926,2.8267,154300.0],["2016-08-11",2.8199,2.8335,2.8062,2.8335,73300.0],["2016-08-12",2.7994,2.8403,2.779,2.7858,20100.0],["2016-08-15",2.7858,2.8505,2.7722,2.8471,70600.0],["2016-08-16",2.8607,2.8607,2.8308,2.8471,14900.0],["2016-08-17",2.8131,2.8335,2.7858,2.8335,28600.0],["2016-08-18",2.8131,2.8131,2.7518,2.7926,40300.0],["2016-08-19",2.7654,2.7858,2.7518,2.779,41700.0],["2016-08-22",2.8131,2.8267,2.7926,2.8199,62000.0],["2016-08-23",2.8335,2.8675,2.8335,2.8539,62400.0],["2016-08-24",2.8539,2.8607,2.8403,2.8403,54000.0],["2016-08-25",2.8539,2.8539,2.8131,2.8131,45500.0],["2016-08-26",2.8199,2.8539,2.7858,2.7994,37600.0],["2016-08-29",2.7518,2.7858,2.7313,2.7381,166500.0],["2016-08-30",2.779,2.9288,2.7586,2.8812,397900.0],["2016-08-31",2.8675,2.922,2.8539,2.9152,159500.0],["2016-09-01",2.888,2.9016,2.8607,2.8675,34900.0],["2016-09-02",2.8948,2.9561,2.8812,2.922,56900.0],["2016-09-06",2.8948,2.922,2.8744,2.888,44600.0],["2016-09-07",2.8744,2.9016,2.8471,2.8471,71600.0],["2016-09-08",2.8675,2.8744,2.8471,2.8607,36300.0],["2016-09-09",2.8199,2.8199,2.7449,2.7586,165100.0],["2016-09-12",2.7381,2.7926,2.7313,2.7858,51900.0],["2016-09-13",2.7518,2.7654,2.6802,2.6905,149300.0],["2016-09-14",2.7177,2.7279,2.6836,2.6973,48100.0],["2016-09-15",2.6973,2.7245,2.6768,2.7245,37200.0],["2016-09-16",2.7177,2.7313,2.6639,2.7109,144100.0],["2016-09-19",2.7245,2.7245,2.6905,2.6905,18600.0],["2016-09-20",2.7449,2.7722,2.7381,2.7586,84100.0],["2016-09-21",2.7177,2.7994,2.7177,2.7994,74600.0],["2016-09-22",2.779,2.7858,2.7518,2.7858,93000.0],["2016-09-23",2.7586,2.7654,2.7518,2.7654,44500.0],["2016-09-26",2.7313,2.7313,2.7041,2.7177,75400.0],["2016-09-27",2.67,2.7109,2.67,2.7109,63500.0],["2016-09-28",2.6768,2.7041,2.6632,2.6905,88300.0],["2016-09-29",2.6428,2.6632,2.6292,2.636,104300.0],["2016-09-30",2.636,2.6564,2.6087,2.6564,47900.0],["2016-10-03",2.6428,2.6428,2.6155,2.636,27400.0],["2016-10-04",2.6155,2.6428,2.6087,2.636,152000.0],["2016-10-05",2.6155,2.6223,2.5747,2.6087,180600.0],["2016-10-06",2.6087,2.6428,2.5951,2.6223,65800.0],["2016-10-07",2.6223,2.6223,2.5883,2.6019,21400.0],["2016-10-10",2.6292,2.6428,2.6189,2.636,51800.0],["2016-10-11",2.6223,2.6768,2.5815,2.5883,106200.0],["2016-10-12",2.6087,2.6155,2.5815,2.5951,52700.0],["2016-10-13",2.5883,2.5883,2.5474,2.5883,59100.0],["2016-10-14",2.5815,2.5883,2.5542,2.5542,26700.0],["2016-10-17",2.5679,2.5883,2.527,2.5542,79700.0],["2016-10-18",2.5338,2.6019,2.5338,2.5747,235400.0],["2016-10-19",2.5406,2.5679,2.5386,2.561,56000.0],["2016-10-20",2.527,2.5338,2.5134,2.5338,86900.0],["2016-10-21",2.5338,2.5338,2.5066,2.5338,61900.0],["2016-10-24",2.5202,2.5338,2.5134,2.5202,162700.0],["2016-10-25",2.527,2.5338,2.5134,2.5134,137300.0],["2016-10-26",2.5065,2.527,2.4997,2.5065,96300.0],["2016-10-27",2.4997,2.4997,2.4725,2.4725,154300.0],["2016-10-28",2.4725,2.4725,2.4384,2.4521,120200.0],["2016-10-31",2.4248,2.4452,2.4044,2.4044,287100.0],["2016-11-01",2.418,2.4521,2.3976,2.4044,827800.0],["2016-11-02",2.4044,2.418,2.3976,2.4112,266300.0],["2016-11-03",2.4521,2.4725,2.4452,2.4521,247400.0],["2016-11-04",2.4384,2.4589,2.4384,2.4521,229900.0],["2016-11-07",2.5202,2.5406,2.5065,2.527,287000.0],["2016-11-08",2.5338,2.6019,2.5338,2.5951,135300.0],["2016-11-09",2.5542,2.6155,2.5474,2.5883,133200.0],["2016-11-10",2.5883,2.6019,2.5542,2.5951,243400.0],["2016-11-11",2.5815,2.5883,2.5679,2.5815,82500.0],["2016-11-14",2.6019,2.6019,2.559,2.5679,58200.0],["2016-11-15",2.561,2.6019,2.5406,2.6019,126500.0],["2016-11-16",2.5406,2.5679,2.527,2.5542,95300.0],["2016-11-17",2.5406,2.6087,2.5406,2.561,51200.0],["2016-11-18",2.5747,2.6087,2.5474,2.5951,62900.0],["2016-11-21",2.561,2.6292,2.561,2.6292,129500.0],["2016-11-22",2.6564,2.67,2.636,2.6564,144000.0],["2016-11-23",2.6155,2.6223,2.5815,2.5883,99900.0],["2016-11-25",2.5679,2.5679,2.5202,2.5202,38100.0],["2016-11-28",2.527,2.561,2.5202,2.5338,108100.0],["2016-11-29",2.5542,2.5747,2.5406,2.5542,103300.0],["2016-11-30",2.5951,2.6768,2.5951,2.6564,339200.0],["2016-12-01",2.67,2.7041,2.67,2.6768,126900.0],["2016-12-02",2.6905,2.6939,2.6564,2.6768,103500.0],["2016-12-05",2.7109,2.7518,2.7109,2.7449,172100.0],["2016-12-06",2.779,2.8403,2.7722,2.8131,156200.0],["2016-12-07",2.8267,2.843,2.8062,2.8403,53700.0],["2016-12-08",2.8335,2.8948,2.8267,2.888,140900.0],["2016-12-09",2.8948,2.9084,2.8812,2.888,117800.0],["2016-12-12",2.888,2.8948,2.8062,2.8131,135900.0],["2016-12-13",2.8267,2.8607,2.7994,2.8403,122100.0],["2016-12-14",2.8267,2.8471,2.7926,2.7926,131400.0],["2016-12-15",2.7381,2.7586,2.7109,2.7449,90700.0],["2016-12-16",2.7313,2.7381,2.6959,2.7109,145300.0],["2016-12-19",2.7109,2.7143,2.6836,2.6973,92000.0],["2016-12-20",2.6632,2.7313,2.6632,2.6973,78500.0],["2016-12-21",2.6768,2.6905,2.6564,2.67,76300.0],["2016-12-22",2.7177,2.7449,2.7109,2.7245,41500.0],["2016-12-23",2.7177,2.7449,2.7177,2.7313,55000.0],["2016-12-27",2.7245,2.7858,2.6905,2.7449,128300.0],["2016-12-28",2.779,2.8062,2.7449,2.7586,72900.0],["2016-12-29",2.7722,2.8131,2.7722,2.7858,75700.0],["2016-12-30",2.7722,2.8335,2.7552,2.7994,97500.0],["2017-01-03",2.7994,2.8137,2.7518,2.7858,117000.0],["2017-01-04",2.7858,2.9084,2.7858,2.888,557400.0],["2017-01-05",3.0106,3.031,2.9629,2.9765,1275000.0],["2017-01-06",3.0038,3.0242,2.9663,3.0106,124300.0],["2017-01-09",3.0446,3.1128,3.0446,3.0991,343700.0],["2017-01-10",3.0515,3.0923,3.0106,3.0515,423800.0],["2017-01-11",3.0719,3.14,3.0378,3.1332,202100.0],["2017-01-12",3.1128,3.1196,3.0787,3.1059,243400.0],["2017-01-13",3.1059,3.1196,3.0923,3.1059,41700.0],["2017-01-17",3.0787,3.0991,3.0651,3.0923,180600.0],["2017-01-18",3.0719,3.0719,3.0106,3.0242,192100.0],["2017-01-19",3.0038,3.0365,2.9833,3.0038,445200.0],["2017-01-20",2.9901,3.0855,2.9901,3.0583,177000.0],["2017-01-23",3.0787,3.0991,3.0651,3.0855,258800.0],["2017-01-24",3.0991,3.249,3.0991,3.2354,366200.0],["2017-01-25",3.2354,3.2694,3.2217,3.2694,237900.0],["2017-01-26",3.1809,3.3035,3.1468,3.1672,379800.0],["2017-01-27",3.14,3.1809,3.14,3.1604,79000.0],["2017-01-30",3.1196,3.157,3.0903,3.14,323300.0],["2017-01-31",3.1196,3.1604,3.0923,3.1332,204300.0],["2017-02-01",3.1196,3.1468,3.0787,3.1059,256200.0],["2017-02-02",3.0991,3.1128,3.0651,3.0991,175300.0],["2017-02-03",3.0787,3.1005,3.0719,3.0855,40300.0],["2017-02-06",3.0991,3.1604,3.0991,3.1536,165400.0],["2017-02-07",3.1128,3.1536,3.1059,3.1332,911000.0],["2017-02-08",3.0855,3.1332,3.0855,3.0991,403500.0],["2017-02-09",3.0991,3.1332,3.0991,3.1128,211900.0],["2017-02-10",3.1128,3.1829,3.1128,3.1741,77400.0],["2017-02-13",3.1468,3.2422,3.1468,3.2217,254100.0],["2017-02-14",3.2013,3.2013,3.1604,3.1672,358600.0],["2017-02-15",3.1264,3.1741,3.1128,3.1536,642200.0],["2017-02-16",3.1264,3.1536,3.1264,3.1468,122100.0],["2017-02-17",3.1332,3.1536,3.1196,3.1196,67900.0],["2017-02-21",3.0378,3.0446,3.0106,3.0174,419400.0],["2017-02-22",2.9357,2.9833,2.9288,2.9697,384100.0],["2017-02-23",2.9561,2.9697,2.9425,2.9493,262500.0],["2017-02-24",2.9561,2.9561,2.9288,2.9425,57200.0],["2017-02-27",2.9016,2.9288,2.888,2.8948,300800.0],["2017-02-28",2.9288,2.9425,2.888,2.9016,540500.0],["2017-03-01",2.9357,2.9493,2.9254,2.9288,320800.0],["2017-03-02",2.9357,2.9357,2.8982,2.9084,424700.0],["2017-03-03",2.8812,2.922,2.8335,2.9084,136300.0],["2017-03-06",2.9152,2.9152,2.8812,2.8812,191000.0],["2017-03-07",2.888,2.9084,2.8744,2.888,194500.0],["2017-03-08",2.8812,2.9084,2.8812,2.9016,175400.0],["2017-03-09",2.9697,3.1257,2.9697,2.997,485300.0],["2017-03-10",3.0242,3.0242,2.9833,3.0174,265300.0],["2017-03-13",3.0174,3.0242,2.9697,3.0106,202500.0],["2017-03-14",2.9765,2.9765,2.9288,2.9561,169200.0],["2017-03-15",2.9357,2.9833,2.9152,2.9765,241900.0],["2017-03-16",3.0038,3.0038,2.9561,2.9697,840400.0],["2017-03-17",2.9833,3.0038,2.9697,2.9765,84600.0],["2017-03-20",2.9425,3.0038,2.9425,2.9902,144300.0],["2017-03-21",2.9833,3.0038,2.9288,2.9357,139400.0],["2017-03-22",2.9493,2.9629,2.9152,2.9357,61500.0],["2017-03-23",2.9084,2.9902,2.9084,2.9833,270300.0],["2017-03-24",2.9357,2.9697,2.922,2.9629,67500.0],["2017-03-27",2.9561,3.0174,2.9357,2.9765,359500.0],["2017-03-28",2.9629,2.9902,2.9493,2.9629,280900.0],["2017-03-29",2.9152,2.9493,2.9084,2.9357,268200.0],["2017-03-30",2.8948,2.9288,2.8948,2.922,188700.0],["2017-03-31",2.9288,2.9288,2.8607,2.9016,77000.0],["2017-04-03",2.8812,2.8812,2.8267,2.8744,107300.0],["2017-04-04",2.8539,2.8744,2.8335,2.8539,235300.0],["2017-04-05",2.9016,2.9288,2.8675,2.888,352700.0],["2017-04-06",2.9425,2.9697,2.922,2.9357,334200.0],["2017-04-07",2.9288,2.9527,2.9288,2.9288,31500.0],["2017-04-10",2.9493,2.9493,2.9016,2.9016,35600.0],["2017-04-11",2.9288,2.9425,2.888,2.9016,41500.0],["2017-04-12",2.9288,2.9425,2.9152,2.9425,144600.0],["2017-04-13",2.9152,2.922,2.8539,2.8539,343100.0],["2017-04-17",2.888,2.8948,2.8471,2.8948,56300.0],["2017-04-18",2.8471,2.8539,2.8199,2.8471,200200.0],["2017-04-19",2.8539,2.8539,2.8267,2.8335,109800.0],["2017-04-20",2.8403,2.8471,2.7381,2.7586,702700.0],["2017-04-21",2.779,2.7858,2.7586,2.7722,59300.0],["2017-04-24",2.7926,2.7994,2.779,2.7994,67200.0],["2017-04-25",2.8335,2.8744,2.8335,2.8675,298600.0],["2017-04-26",2.8403,2.8607,2.8335,2.8403,204900.0],["2017-04-27",2.9016,2.9629,2.8948,2.9425,564300.0],["2017-04-28",2.9697,2.9697,2.922,2.9425,126200.0],["2017-05-01",2.9425,2.9425,2.9084,2.922,70000.0],["2017-05-02",2.9152,2.9629,2.9152,2.9357,52300.0],["2017-05-03",2.8812,2.888,2.8744,2.888,204400.0],["2017-05-04",2.8607,2.8607,2.8199,2.8199,386700.0],["2017-05-05",2.8539,2.8744,2.8131,2.8675,160600.0],["2017-05-08",2.922,2.9288,2.8948,2.9084,264000.0],["2017-05-09",2.922,2.922,2.8812,2.8948,135400.0],["2017-05-10",2.8744,2.8812,2.8539,2.8812,331400.0],["2017-05-11",2.8675,2.9084,2.8403,2.8948,629800.0],["2017-05-12",2.8675,2.9084,2.8607,2.888,51600.0],["2017-05-15",2.8812,2.9084,2.8648,2.8744,265300.0],["2017-05-16",2.888,2.9493,2.8601,2.9084,410000.0],["2017-05-17",2.8675,2.9016,2.8335,2.8675,263300.0],["2017-05-18",2.8607,2.8948,2.8403,2.8812,387800.0],["2017-05-19",2.9016,3.0038,2.9016,2.9493,107400.0],["2017-05-22",2.9561,2.9765,2.9288,2.9357,243400.0],["2017-05-23",2.9697,2.9902,2.9493,2.9561,74700.0],["2017-05-24",2.997,2.997,2.9561,2.9629,109300.0],["2017-05-25",2.9629,2.9629,2.9084,2.9357,133500.0],["2017-05-26",2.9288,2.9357,2.9125,2.9288,100000.0],["2017-05-30",2.922,2.922,2.9016,2.9016,57900.0],["2017-05-31",2.9084,2.9561,2.8948,2.9016,155900.0],["2017-06-01",2.8948,3.0242,2.888,2.9357,434700.0],["2017-06-02",2.922,2.922,2.9016,2.9084,50600.0],["2017-06-05",2.8675,2.9357,2.8471,2.922,482500.0],["2017-06-06",2.9056,2.9399,2.8987,2.9193,424100.0],["2017-06-07",2.933,2.933,2.885,2.9124,213400.0],["2017-06-08",2.8987,2.933,2.8987,2.9261,97200.0],["2017-06-09",2.933,2.9947,2.8987,2.9741,186500.0],["2017-06-12",3.0289,3.0358,2.9947,3.0152,529900.0],["2017-06-13",3.0289,3.0426,3.0152,3.0289,85400.0],["2017-06-14",3.0426,3.0426,2.9947,2.9947,57500.0],["2017-06-15",2.9673,2.9947,2.9673,2.9947,797100.0],["2017-06-16",2.9741,3.0221,2.9741,3.0084,88500.0],["2017-06-19",3.0838,3.0975,3.0426,3.0701,208000.0],["2017-06-20",3.0564,3.0701,3.0289,3.0358,311200.0],["2017-06-21",3.0632,3.1043,3.0564,3.0838,68300.0],["2017-06-22",3.0495,3.0838,3.0495,3.0838,38200.0],["2017-06-23",3.0838,3.1249,3.0495,3.0906,34300.0],["2017-06-26",3.0838,3.1112,3.0838,3.0975,35000.0],["2017-06-27",3.1249,3.1454,3.103,3.1112,71600.0],["2017-06-28",3.1797,3.2414,3.1729,3.214,137600.0],["2017-06-29",3.2551,3.2551,3.2003,3.214,385500.0],["2017-06-30",3.2208,3.2482,3.2208,3.2414,22200.0],["2017-07-03",3.1112,3.2277,3.0906,3.1591,458900.0],["2017-07-05",3.1454,3.1523,3.1249,3.1523,329900.0],["2017-07-06",3.1523,3.166,3.1249,3.1317,62900.0],["2017-07-07",3.1249,3.2003,3.0975,3.1454,34400.0],["2017-07-10",3.1249,3.2482,3.1249,3.2208,376000.0],["2017-07-11",3.2208,3.2277,3.1934,3.2208,60000.0],["2017-07-12",3.2551,3.2825,3.2414,3.2619,151200.0],["2017-07-13",3.2619,3.3099,3.2482,3.2893,118800.0],["2017-07-14",3.3099,3.3099,3.2825,3.3099,80200.0],["2017-07-17",3.2482,3.2551,3.2345,3.2345,118700.0],["2017-07-18",3.2482,3.2791,3.2345,3.2756,525100.0],["2017-07-19",3.214,3.2688,3.214,3.2619,259200.0],["2017-07-20",3.2688,3.2756,3.2345,3.2756,253500.0],["2017-07-21",3.2688,3.2962,3.2551,3.2619,205900.0],["2017-07-24",3.2345,3.2345,3.2071,3.2277,78200.0],["2017-07-25",3.2482,3.2756,3.2482,3.2688,198500.0],["2017-07-26",3.2688,3.2756,3.2414,3.2482,47800.0],["2017-07-27",3.2482,3.3921,3.2482,3.3031,209700.0],["2017-07-28",3.2893,3.3373,3.2893,3.3236,163300.0],["2017-07-31",3.2756,3.2893,3.2722,3.2756,70200.0],["2017-08-01",3.2893,3.3236,3.2619,3.2756,580800.0],["2017-08-02",3.2688,3.3579,3.2551,3.2962,739400.0],["2017-08-03",3.1454,3.2619,3.1317,3.2003,230300.0],["2017-08-04",3.2208,3.2208,3.1729,3.1934,219500.0],["2017-08-07",3.214,3.3784,3.214,3.2756,675600.0],["2017-08-08",3.2756,3.2962,3.2345,3.2619,286600.0],["2017-08-09",3.2482,3.2619,3.2208,3.2345,209800.0],["2017-08-10",3.1249,3.166,3.0906,3.0975,320500.0],["2017-08-11",3.0838,3.1454,3.0769,3.1043,205000.0],["2017-08-14",3.1386,3.1591,3.1249,3.1523,76500.0],["2017-08-15",3.1317,3.1454,3.0769,3.0838,141200.0],["2017-08-16",3.0906,3.1317,3.0838,3.0975,273700.0],["2017-08-17",3.0906,3.1249,3.0344,3.0426,112500.0],["2017-08-18",3.0632,3.0632,3.0221,3.0289,28400.0],["2017-08-21",3.0289,3.0289,3.0084,3.0221,92200.0],["2017-08-22",3.0221,3.0564,3.0152,3.0221,30700.0],["2017-08-23",2.9878,3.0221,2.9673,2.981,86500.0],["2017-08-24",2.981,2.981,2.9467,2.981,111900.0],["2017-08-25",2.981,3.0015,2.9604,2.9878,67200.0],["2017-08-28",2.9604,2.981,2.9536,2.9673,52000.0],["2017-08-29",2.9569,2.9845,2.9362,2.9776,95900.0],["2017-08-30",2.9707,3.0052,2.9707,2.9914,70100.0],["2017-08-31",2.9638,2.9914,2.9362,2.9638,83200.0],["2017-09-01",2.9983,3.0396,2.9776,3.0052,36600.0],["2017-09-05",2.9914,3.0121,2.9638,2.9914,102300.0],["2017-09-06",2.9914,3.0603,2.9914,3.019,92000.0],["2017-09-07",3.0327,3.0465,2.9707,2.9914,274700.0],["2017-09-08",3.019,3.0327,2.9638,3.0121,274700.0],["2017-09-11",2.9156,2.9983,2.9121,2.9569,1214500.0],["2017-09-12",2.9431,2.9707,2.9294,2.9431,394800.0],["2017-09-13",2.9156,2.9362,2.9156,2.9156,60300.0],["2017-09-14",2.9431,3.019,2.9294,2.9845,92100.0],["2017-09-15",2.9638,3.0465,2.9638,2.9845,129400.0],["2017-09-18",2.9914,3.1086,2.9914,3.0672,113000.0],["2017-09-19",3.0603,3.1603,3.0603,3.1223,220500.0],["2017-09-20",3.1499,3.1706,3.1017,3.1223,105500.0],["2017-09-21",3.1224,3.1775,3.1224,3.1568,71300.0],["2017-09-22",3.1637,3.1775,3.1292,3.143,26000.0],["2017-09-25",3.1017,3.1775,3.0741,3.1223,111100.0],["2017-09-26",3.0879,3.1223,3.081,3.1017,96000.0],["2017-09-27",3.0396,3.0465,3.0052,3.0259,129300.0],["2017-09-28",3.0259,3.0879,3.0259,3.0603,112400.0],["2017-09-29",3.0534,3.1017,3.0396,3.0603,41600.0],["2017-10-02",3.0534,3.0603,2.9983,3.0327,100200.0],["2017-10-03",3.019,3.0465,2.9983,3.0465,70600.0],["2017-10-04",3.0672,3.0672,3.019,3.0396,35800.0],["2017-10-05",3.0259,3.0603,3.0259,3.0603,67300.0],["2017-10-06",3.0327,3.0672,3.0327,3.0396,205400.0],["2017-10-09",3.0327,3.0603,3.0259,3.0396,98700.0],["2017-10-10",3.0052,3.0534,2.9776,3.0465,143600.0],["2017-10-11",3.1017,3.1086,3.0396,3.0603,61100.0],["2017-10-12",3.0603,3.0775,3.0396,3.0465,43400.0],["2017-10-13",3.0327,3.0741,3.0327,3.0603,22800.0],["2017-10-16",3.0672,3.0879,3.0327,3.081,41100.0],["2017-10-17",3.0534,3.0534,2.9776,2.9914,163400.0],["2017-10-18",2.9776,3.0052,2.9707,2.9983,59300.0],["2017-10-19",2.9087,2.9294,2.8742,2.9156,97700.0],["2017-10-20",2.9638,3.0672,2.9225,2.9294,89700.0],["2017-10-23",2.9018,2.9638,2.888,2.888,475100.0],["2017-10-24",2.9156,2.9466,2.8949,2.9087,189800.0],["2017-10-25",2.9225,2.9294,2.8825,2.9018,428000.0],["2017-10-26",2.9018,2.9569,2.9018,2.9294,319100.0],["2017-10-27",2.9431,2.9569,2.8535,2.9431,83900.0],["2017-10-30",2.8673,2.9018,2.8604,2.8604,209000.0],["2017-10-31",2.8535,2.9018,2.8535,2.8742,163300.0],["2017-11-01",2.8811,2.8949,2.8673,2.8811,110300.0],["2017-11-02",2.9225,2.9431,2.9156,2.9225,44200.0],["2017-11-03",2.9225,2.9431,2.888,2.8949,32800.0],["2017-11-06",2.9431,2.9431,2.9087,2.9225,35200.0],["2017-11-07",2.9018,2.9018,2.8673,2.8673,74700.0],["2017-11-08",2.9294,2.9362,2.9052,2.9156,53900.0],["2017-11-09",2.8466,2.8673,2.7984,2.8329,262700.0],["2017-11-10",2.8329,2.8673,2.8122,2.8191,117600.0],["2017-11-13",2.7915,2.8329,2.7777,2.7984,88700.0],["2017-11-14",2.7364,2.7433,2.7019,2.7157,300500.0],["2017-11-15",2.6881,2.7019,2.6881,2.6881,112800.0],["2017-11-16",2.7226,2.7639,2.695,2.7295,102400.0],["2017-11-17",2.7364,2.7501,2.7157,2.7157,117800.0],["2017-11-20",2.6881,2.7226,2.6743,2.7019,253400.0],["2017-11-21",2.6881,2.7226,2.6743,2.7019,423000.0],["2017-11-22",2.6812,2.6881,2.6537,2.6743,275700.0],["2017-11-24",2.6881,2.7226,2.6674,2.7088,304000.0],["2017-11-27",2.7364,2.7846,2.7295,2.7708,390000.0],["2017-11-28",2.7708,2.7846,2.7433,2.757,200700.0],["2017-11-29",2.7846,2.8053,2.7433,2.7708,198600.0],["2017-11-30",2.7846,2.8535,2.7777,2.8329,363900.0],["2017-12-01",2.8673,2.9225,2.8535,2.8742,503400.0],["2017-12-04",2.8053,2.8742,2.7984,2.8329,486600.0],["2017-12-05",2.8635,2.8914,2.8356,2.8775,467100.0],["2017-12-06",2.8008,2.8426,2.7869,2.8008,596000.0],["2017-12-07",2.7938,2.867,2.7938,2.8565,378200.0],["2017-12-08",2.8635,2.8775,2.8078,2.8078,91900.0],["2017-12-11",2.8287,2.8496,2.8078,2.8287,239700.0],["2017-12-12",2.8217,2.8426,2.8008,2.8147,569500.0],["2017-12-13",2.8356,2.8775,2.8217,2.8496,136800.0],["2017-12-14",2.8496,2.8565,2.8287,2.8287,191900.0],["2017-12-15",2.8356,2.8565,2.8287,2.8356,87600.0],["2017-12-18",2.8287,2.8356,2.8078,2.8078,388400.0],["2017-12-19",2.759,2.7869,2.7346,2.7451,649700.0],["2017-12-20",2.7869,2.8217,2.7827,2.7938,515900.0],["2017-12-21",2.7938,2.8496,2.7869,2.8078,376300.0],["2017-12-22",2.8217,2.8287,2.8078,2.8078,95700.0],["2017-12-26",2.8008,2.8356,2.8008,2.8356,46700.0],["2017-12-27",2.8356,2.8914,2.8287,2.8635,237700.0],["2017-12-28",2.8356,2.8426,2.8217,2.8287,97200.0],["2017-12-29",2.8426,2.8426,2.8078,2.8147,95900.0],["2018-01-02",2.8287,2.8565,2.8217,2.8356,271800.0],["2018-01-03",2.8217,2.8426,2.8078,2.8426,299200.0],["2018-01-04",2.8217,2.8844,2.8078,2.8426,243900.0],["2018-01-05",2.8496,2.8844,2.8426,2.8635,157400.0],["2018-01-08",2.8356,2.8565,2.8217,2.8426,297000.0],["2018-01-09",2.8356,2.8775,2.8287,2.8356,438900.0],["2018-01-10",2.8565,2.8844,2.8356,2.8635,143900.0],["2018-01-11",2.9053,3.0377,2.8914,3.0168,427900.0],["2018-01-12",3.0377,3.1143,2.9959,3.0586,2104600.0],["2018-01-16",3.1004,3.1352,3.0481,3.0725,912300.0],["2018-01-17",3.0516,3.0656,3.0377,3.0447,205900.0],["2018-01-18",3.0516,3.0586,3.0307,3.0307,130800.0],["2018-01-19",3.0656,3.0656,3.0377,3.0447,266700.0],["2018-01-22",3.0586,3.0586,3.0238,3.0447,422400.0],["2018-01-23",3.0516,3.0725,3.0168,3.0307,376800.0],["2018-01-24",3.0656,3.1004,3.0586,3.0795,302800.0],["2018-01-25",3.1004,3.1352,3.0969,3.1143,261300.0],["2018-01-26",3.1213,3.1352,3.1074,3.1352,95500.0],["2018-01-29",3.0586,3.0725,3.0307,3.0307,298500.0],["2018-01-30",3.0307,3.0307,2.9611,2.968,251900.0],["2018-01-31",2.968,2.982,2.9402,2.9471,278100.0],["2018-02-01",2.9262,2.9611,2.8914,2.8914,117600.0],["2018-02-02",2.8984,2.9053,2.8426,2.8565,190800.0],["2018-02-05",2.8565,2.8809,2.7792,2.7869,489500.0],["2018-02-06",2.7729,2.8775,2.766,2.8565,849300.0],["2018-02-07",2.8078,2.8496,2.7938,2.8078,363900.0],["2018-02-08",2.8147,2.8984,2.752,2.759,528500.0],["2018-02-09",2.7869,2.7869,2.6824,2.7242,183400.0],["2018-02-12",2.7311,2.7799,2.7242,2.759,199800.0],["2018-02-13",2.752,2.766,2.7311,2.759,133300.0],["2018-02-14",2.8008,2.9018,2.8008,2.8844,261200.0],["2018-02-15",2.8914,2.8984,2.8426,2.8635,109500.0],["2018-02-16",2.8565,2.8775,2.8419,2.8426,89100.0],["2018-02-20",2.9262,2.9889,2.9262,2.968,203200.0],["2018-02-21",2.9889,3.1074,2.9889,3.0586,327900.0],["2018-02-22",3.0447,3.0586,3.0238,3.0307,144600.0],["2018-02-23",3.0447,3.1004,3.0377,3.0865,138700.0],["2018-02-26",3.0795,3.1004,3.0307,3.0865,153900.0],["2018-02-27",3.0725,3.09,3.0447,3.0656,230500.0],["2018-02-28",3.0472,3.0613,2.9767,2.9837,122800.0],["2018-03-01",2.9767,3.0543,2.9344,2.9978,181600.0],["2018-03-02",2.9978,3.019,2.9555,3.019,88900.0],["2018-03-05",3.0472,3.1248,3.0331,3.1107,101500.0],["2018-03-06",3.1389,3.213,3.1389,3.153,164300.0],["2018-03-07",3.1319,3.1671,3.1178,3.1671,179300.0],["2018-03-08",3.2306,3.2306,3.1248,3.1883,246100.0],["2018-03-09",3.1883,3.2412,3.1812,3.2306,198300.0],["2018-03-12",3.2024,3.2095,3.1671,3.1671,135900.0],["2018-03-13",3.1671,3.4563,3.1248,3.2165,2466000.0],["2018-03-14",3.2024,3.2447,3.1883,3.2236,497100.0],["2018-03-15",3.2377,3.2447,3.2024,3.2236,514100.0],["2018-03-16",3.2306,3.2377,3.2095,3.2165,283000.0],["2018-03-19",3.1389,3.1601,3.0754,3.0895,308600.0],["2018-03-20",3.0895,3.0895,3.012,3.0543,354400.0],["2018-03-21",3.0966,3.1248,3.0825,3.1037,260800.0],["2018-03-22",3.0402,3.0543,2.9767,2.9767,188600.0],["2018-03-23",2.9837,2.9908,2.9485,2.9555,170700.0],["2018-03-26",3.0049,3.0261,2.9555,2.9978,148100.0],["2018-03-27",3.0331,3.0472,2.9414,2.9626,216400.0],["2018-03-28",2.9273,2.9485,2.9061,2.9344,219500.0],["2018-03-29",2.9555,2.9978,2.9414,2.9908,175000.0],["2018-04-02",3.012,3.0261,2.9344,2.9555,118400.0],["2018-04-03",2.9908,3.0331,2.9767,3.0331,108500.0],["2018-04-04",2.9414,3.0049,2.9203,2.9696,216700.0],["2018-04-05",2.9696,3.012,2.9626,2.9837,144500.0],["2018-04-06",2.9837,2.9837,2.9414,2.9626,198300.0],["2018-04-09",3.012,3.0719,3.012,3.0543,136100.0],["2018-04-10",3.1601,3.1671,3.1178,3.1319,164900.0],["2018-04-11",3.0543,3.0754,3.0331,3.0613,61200.0],["2018-04-12",3.0966,3.1037,3.0825,3.0966,84400.0],["2018-04-13",3.1248,3.1248,3.0684,3.0754,78100.0],["2018-04-16",3.1037,3.1178,3.0825,3.1107,124500.0],["2018-04-17",3.1319,3.1601,3.1248,3.1601,60700.0],["2018-04-18",3.153,3.1812,3.1389,3.1812,75800.0],["2018-04-19",3.1178,3.1742,3.1178,3.153,66200.0],["2018-04-20",3.1742,3.1883,3.1178,3.1389,109700.0],["2018-04-23",3.1248,3.1389,3.1107,3.1389,56100.0],["2018-04-24",3.1389,3.1671,3.0825,3.1248,293600.0],["2018-04-25",3.1248,3.1742,3.1248,3.1671,63200.0],["2018-04-26",3.2236,3.2518,3.2095,3.2377,174400.0],["2018-04-27",3.2447,3.2447,3.1954,3.2165,95300.0],["2018-04-30",3.1742,3.1742,3.146,3.146,100400.0],["2018-05-01",3.1248,3.1601,3.1178,3.1601,74400.0],["2018-05-02",3.2165,3.2588,3.2165,3.2306,160400.0],["2018-05-03",3.2095,3.2377,3.1883,3.2165,92200.0],["2018-05-04",3.1742,3.2447,3.1742,3.2306,130100.0],["2018-05-07",3.2165,3.2447,3.1954,3.2236,121000.0],["2018-05-08",3.1883,3.2024,3.1389,3.153,124800.0],["2018-05-09",3.1812,3.2095,3.1742,3.2095,247500.0],["2018-05-10",3.2518,3.2871,3.1954,3.2447,414900.0],["2018-05-11",3.1742,3.2659,3.1178,3.2518,164800.0],["2018-05-14",3.2165,3.2306,3.1812,3.2024,248100.0],["2018-05-15",3.2236,3.2377,3.1954,3.2236,85400.0],["2018-05-16",3.2447,3.2729,3.2447,3.2659,132900.0],["2018-05-17",3.2588,3.28,3.2518,3.2729,126800.0],["2018-05-18",3.2729,3.28,3.2377,3.2377,108100.0],["2018-05-21",3.3223,3.3435,3.3082,3.3364,161200.0],["2018-05-22",3.3435,3.3576,3.3223,3.3435,323900.0],["2018-05-23",3.3153,3.3223,3.2729,3.2871,230900.0],["2018-05-24",3.2871,3.3082,3.2729,3.2871,182200.0],["2018-05-25",3.2941,3.2941,3.2518,3.28,70100.0],["2018-05-29",3.2024,3.2236,3.1601,3.1742,177800.0],["2018-05-30",3.2659,3.2737,3.2412,3.2729,179900.0],["2018-05-31",3.2518,3.2659,3.2236,3.2518,196200.0],["2018-06-01",3.2518,3.28,3.2518,3.28,165000.0],["2018-06-04",3.28,3.3012,3.2588,3.28,138700.0],["2018-06-05",3.2729,3.3153,3.2588,3.3082,192900.0],["2018-06-06",3.3438,3.3794,3.3224,3.3722,446700.0],["2018-06-07",3.3794,3.3865,3.3402,3.3651,338600.0],["2018-06-08",3.3367,3.3794,3.3367,3.3651,283100.0],["2018-06-11",3.358,3.4078,3.3296,3.3865,480200.0],["2018-06-12",3.3936,3.4505,3.3936,3.422,285100.0],["2018-06-13",3.4861,3.543,3.4861,3.5145,242900.0],["2018-06-14",3.4932,3.5465,3.479,3.5216,361100.0],["2018-06-15",3.5216,3.5216,3.4576,3.4932,992300.0],["2018-06-18",3.4292,3.4363,3.4007,3.4007,128700.0],["2018-06-19",3.358,3.3651,3.3153,3.358,183600.0],["2018-06-20",3.358,3.3865,3.358,3.3722,110000.0],["2018-06-21",3.3722,3.3722,3.3438,3.3509,50100.0],["2018-06-22",3.3438,3.3936,3.3438,3.3865,54300.0],["2018-06-25",3.4078,3.4078,3.3722,3.3794,73900.0],["2018-06-26",3.3722,3.4007,3.358,3.3651,43500.0],["2018-06-27",3.3438,3.3445,3.2798,3.2869,79700.0],["2018-06-28",3.2869,3.294,3.2513,3.2798,70000.0],["2018-06-29",3.2869,3.3118,3.2371,3.2726,57600.0],["2018-07-02",3.2086,3.2442,3.1873,3.23,76500.0],["2018-07-03",3.2584,3.2584,3.1873,3.1944,52200.0],["2018-07-05",3.2015,3.2726,3.2015,3.2584,68000.0],["2018-07-06",3.3438,3.3438,3.2371,3.2869,95200.0],["2018-07-09",3.3082,3.3438,3.2726,3.3011,137100.0],["2018-07-10",3.294,3.3054,3.2798,3.294,426100.0],["2018-07-11",3.2726,3.3011,3.2584,3.2726,50600.0],["2018-07-12",3.3082,3.3296,3.3011,3.3296,55900.0],["2018-07-13",3.3082,3.3367,3.294,3.3367,55400.0],["2018-07-16",3.3367,3.3865,3.3367,3.3865,335900.0],["2018-07-17",3.3936,3.4576,3.3651,3.422,185500.0],["2018-07-18",3.3936,3.3936,3.3296,3.3509,49300.0],["2018-07-19",3.3367,3.3438,3.3153,3.3224,47600.0],["2018-07-20",3.3224,3.3509,3.3153,3.3296,62900.0],["2018-07-23",3.3367,3.3502,3.2655,3.3011,516500.0],["2018-07-24",3.3651,3.3936,3.3296,3.358,304500.0],["2018-07-25",3.4007,3.4434,3.3865,3.4363,123400.0],["2018-07-26",3.4149,3.4363,3.4114,3.4292,296800.0],["2018-07-27",3.4149,3.4363,3.3794,3.4078,95700.0],["2018-07-30",3.4505,3.4576,3.3438,3.3936,815400.0],["2018-07-31",3.4149,3.4292,3.3722,3.4007,294000.0],["2018-08-01",3.5359,3.6333,3.5288,3.607,384400.0],["2018-08-02",3.6711,3.7849,3.6711,3.7778,229200.0],["2018-08-03",3.7849,3.7849,3.7209,3.7564,210800.0],["2018-08-06",3.7351,3.7351,3.6924,3.7209,248300.0],["2018-08-07",3.7351,3.7571,3.6924,3.7351,173300.0],["2018-08-08",3.7351,3.7564,3.6782,3.6995,575200.0],["2018-08-09",3.6995,3.7351,3.6355,3.6995,342300.0],["2018-08-10",3.5999,3.6924,3.5572,3.6497,138500.0],["2018-08-13",3.7137,3.7529,3.6711,3.7209,717900.0],["2018-08-14",3.7564,3.7564,3.7137,3.7209,121100.0],["2018-08-15",3.6853,3.728,3.6355,3.6782,309000.0],["2018-08-16",3.6924,3.7066,3.6462,3.6568,105500.0],["2018-08-17",3.6782,3.7066,3.6497,3.6995,64200.0],["2018-08-20",3.7422,3.7422,3.7066,3.7422,120100.0],["2018-08-21",3.8161,3.8519,3.8017,3.8376,240800.0],["2018-08-22",3.8448,3.8484,3.8089,3.8376,268200.0],["2018-08-23",3.8376,3.8663,3.8082,3.8304,278800.0],["2018-08-24",3.8376,3.8986,3.834,3.895,440300.0],["2018-08-27",4.0169,4.0671,3.9954,4.0671,269300.0],["2018-08-28",4.1102,4.1245,4.0743,4.0887,126700.0],["2018-08-29",4.1317,4.2178,4.1317,4.2034,421400.0],["2018-08-30",4.2178,4.2321,4.1389,4.1891,246200.0],["2018-08-31",4.1819,4.2249,4.1604,4.2106,200700.0],["2018-09-04",4.06,4.07,4.0241,4.0456,202600.0],["2018-09-05",4.0528,4.0743,4.0241,4.0528,167800.0],["2018-09-06",3.9882,4.0241,3.9452,4.0098,111700.0],["2018-09-07",3.9954,4.0026,3.9524,3.9811,93300.0],["2018-09-10",3.9811,3.9854,3.8534,3.9739,168100.0],["2018-09-11",3.9452,4.0241,3.9452,4.0241,280300.0],["2018-09-12",4.103,4.1245,4.0815,4.1173,331400.0],["2018-09-13",4.1389,4.1604,4.1173,4.1389,186600.0],["2018-09-14",4.1102,4.1532,4.1102,4.1245,117700.0],["2018-09-17",4.311,4.3182,4.2536,4.268,671300.0],["2018-09-18",4.2752,4.3756,4.268,4.3541,239400.0],["2018-09-19",4.3254,4.415,4.3254,4.3971,288900.0],["2018-09-20",4.3971,4.433,4.3899,4.433,192400.0],["2018-09-21",4.4114,4.476,4.3971,4.4617,195200.0],["2018-09-24",4.4617,4.4688,4.4186,4.433,242700.0],["2018-09-25",4.4473,4.519,4.4186,4.4545,217900.0],["2018-09-26",4.4401,4.4617,4.4114,4.433,178000.0],["2018-09-27",4.3038,4.3971,4.1676,4.3971,247800.0],["2018-09-28",4.3254,4.3756,4.3182,4.3254,72000.0],["2018-10-01",4.3541,4.3756,4.3325,4.3541,82700.0],["2018-10-02",4.4688,4.5621,4.4473,4.5549,214500.0],["2018-10-03",4.5764,4.5908,4.5477,4.5621,99500.0],["2018-10-04",4.4975,4.9494,4.4114,4.4688,379300.0],["2018-10-05",4.5908,4.5908,4.4258,4.4617,110400.0],["2018-10-08",4.3756,4.4366,4.3397,4.4114,215300.0],["2018-10-09",4.5621,4.5621,4.4903,4.5262,174500.0],["2018-10-10",4.4473,4.4545,4.3397,4.3469,222900.0],["2018-10-11",4.3541,4.4401,4.2967,4.3038,180200.0],["2018-10-12",4.3325,4.3828,4.2859,4.3684,273500.0],["2018-10-15",4.4114,4.4301,4.3612,4.3828,163800.0],["2018-10-16",4.4617,4.4832,4.4258,4.4832,218000.0],["2018-10-17",4.4832,4.4903,4.4401,4.4688,229500.0],["2018-10-18",4.4473,4.4473,4.3426,4.3612,171000.0],["2018-10-19",4.3612,4.4437,4.3612,4.4401,155200.0],["2018-10-22",4.4473,4.4617,4.3541,4.3971,244800.0],["2018-10-23",4.2178,4.2895,4.1676,4.2823,409700.0],["2018-10-24",4.2465,4.2608,4.1245,4.1389,179700.0],["2018-10-25",4.06,4.1245,4.0384,4.0743,283100.0],["2018-10-26",4.0169,4.0743,3.8878,4.0456,244200.0],["2018-10-29",4.1245,4.1389,4.0205,4.0456,165200.0],["2018-10-30",4.0456,4.1173,4.0456,4.1173,112300.0],["2018-10-31",4.1173,4.1676,4.103,4.1173,79400.0],["2018-11-01",4.2465,4.3899,4.2106,4.3828,258600.0],["2018-11-02",4.433,4.433,4.2536,4.2895,119000.0],["2018-11-05",4.2752,4.3325,4.2594,4.2895,114200.0],["2018-11-06",4.3828,4.433,4.3254,4.4258,332900.0],["2018-11-07",4.4903,4.6051,4.476,4.5477,560900.0],["2018-11-08",4.6553,4.6883,4.6195,4.6482,333400.0],["2018-11-09",4.5979,4.6482,4.5836,4.6195,224600.0],["2018-11-12",4.5908,4.6195,4.5334,4.5334,148200.0],["2018-11-13",4.5477,4.5764,4.5119,4.5477,148200.0],["2018-11-14",4.5262,4.5406,4.4401,4.4473,126300.0],["2018-11-15",4.4473,4.519,4.4401,4.4688,98900.0],["2018-11-16",4.4688,4.5298,4.4545,4.519,64100.0],["2018-11-19",4.4401,4.4401,4.3469,4.3828,209100.0],["2018-11-20",4.2536,4.2895,4.1963,4.2249,240700.0],["2018-11-21",4.2536,4.2895,4.2393,4.268,154800.0],["2018-11-23",4.1891,4.1891,4.0958,4.1173,95800.0],["2018-11-26",4.2106,4.2967,4.1747,4.2895,335400.0],["2018-11-27",4.3612,4.3684,4.311,4.3325,103200.0],["2018-11-28",4.3397,4.3756,4.2465,4.3612,158000.0],["2018-11-29",4.2465,4.268,4.1963,4.2249,192500.0],["2018-11-30",4.2321,4.2393,4.1855,4.2034,143800.0],["2018-12-03",4.2178,4.2608,4.1726,4.2321,338700.0],["2018-12-04",4.1532,4.1677,4.0302,4.0302,228900.0],["2018-12-06",4.0954,4.1243,4.0013,4.1171,145000.0],["2018-12-07",4.1026,4.1721,4.0519,4.0592,111300.0],["2018-12-10",4.1171,4.1243,4.0302,4.1026,274700.0],["2018-12-11",4.1171,4.1265,4.0534,4.0881,103300.0],["2018-12-12",4.1243,4.1243,4.0447,4.0592,120400.0],["2018-12-13",4.0664,4.07,4.023,4.0447,112900.0],["2018-12-14",3.9868,4.0375,3.9868,3.9941,96500.0],["2018-12-17",3.8928,3.9145,3.8276,3.8349,264600.0],["2018-12-18",3.8349,3.9029,3.8349,3.8783,94800.0],["2018-12-19",3.8638,3.9217,3.7821,3.8349,346200.0],["2018-12-20",3.8204,3.8711,3.7987,3.8276,413800.0],["2018-12-21",3.8349,3.8819,3.8059,3.8132,233500.0],["2018-12-24",3.7553,3.8276,3.7126,3.7481,178100.0],["2018-12-26",3.9724,4.0302,3.9217,4.023,239400.0],["2018-12-27",4.0013,4.1605,3.9868,4.1388,445300.0],["2018-12-28",4.1677,4.1677,4.0737,4.0881,230000.0],["2018-12-31",4.0809,4.1243,4.0737,4.0954,138400.0],["2019-01-02",4.0158,4.0809,3.9868,4.0447,238900.0],["2019-01-03",4.0085,4.0737,3.9796,4.0592,638800.0],["2019-01-04",4.0881,4.1315,4.0375,4.1098,246000.0],["2019-01-07",4.1388,4.2111,4.1243,4.1894,380500.0],["2019-01-08",4.175,4.175,4.0954,4.1677,202300.0],["2019-01-09",4.1171,4.2473,4.1135,4.1243,644200.0],["2019-01-10",4.1388,4.1786,4.1243,4.175,158100.0],["2019-01-11",4.1532,4.1677,4.1315,4.1605,83000.0],["2019-01-14",4.1243,4.1388,4.0773,4.1171,154300.0],["2019-01-15",4.1171,4.1171,4.0809,4.1098,76600.0],["2019-01-16",4.1098,4.1243,4.0881,4.1026,114800.0],["2019-01-17",4.1026,4.1967,4.1026,4.175,111000.0],["2019-01-18",4.1605,4.2256,4.1532,4.1967,185400.0],["2019-01-22",4.175,4.1967,4.1315,4.1605,125300.0],["2019-01-23",4.1677,4.1858,4.1388,4.175,108200.0],["2019-01-24",4.146,4.18,4.1388,4.1605,103100.0],["2019-01-25",4.1967,4.2328,4.1967,4.2256,111200.0],["2019-01-28",4.2256,4.2256,4.1822,4.2111,75500.0],["2019-01-29",4.2328,4.2328,4.1677,4.1677,54800.0],["2019-01-30",4.2184,4.269,4.2111,4.269,141200.0],["2019-01-31",4.1822,4.2213,4.1605,4.2111,108200.0],["2019-02-01",4.2111,4.2618,4.1894,4.2039,115800.0],["2019-02-04",4.2039,4.2401,4.1822,4.2111,123200.0],["2019-02-05",4.2184,4.269,4.1967,4.2545,263700.0],["2019-02-06",4.1605,4.1605,4.1026,4.1171,162500.0],["2019-02-07",3.9868,3.9868,3.9434,3.9724,131400.0],["2019-02-08",3.9145,3.9796,3.9072,3.9651,70200.0],["2019-02-11",3.9651,3.9651,3.9072,3.9434,124600.0],["2019-02-12",3.9507,4.0013,3.9289,3.9796,120200.0],["2019-02-13",4.0158,4.0447,3.9941,3.9941,76900.0],["2019-02-14",3.9579,3.9941,3.9507,3.9796,62500.0],["2019-02-15",3.9724,4.0375,3.9651,4.0302,182300.0],["2019-02-19",4.023,4.0664,4.0085,4.0664,134800.0],["2019-02-20",4.0737,4.0737,4.023,4.023,176100.0],["2019-02-21",4.0375,4.0519,4.0158,4.0158,57300.0],["2019-02-22",4.0447,4.0809,4.0158,4.0519,89700.0],["2019-02-25",4.0519,4.0809,4.0375,4.0447,107600.0],["2019-02-26",4.1388,4.1388,4.052,4.0737,138200.0],["2019-02-27",4.1243,4.146,4.0881,4.1388,150100.0],["2019-02-28",4.0935,4.1008,4.0571,4.0643,92500.0],["2019-03-01",4.1154,4.1227,4.0498,4.0716,92300.0],["2019-03-04",4.1008,4.1227,4.0571,4.1008,147900.0],["2019-03-05",4.0643,4.0789,4.0425,4.0571,53800.0],["2019-03-06",4.0425,4.0498,3.9914,3.9987,60600.0],["2019-03-07",3.9257,3.933,3.8892,3.8892,67100.0],["2019-03-08",3.8381,3.8892,3.7944,3.8673,131600.0],["2019-03-11",3.8308,3.8491,3.7798,3.809,252200.0],["2019-03-12",3.7944,3.8017,3.7579,3.7652,224800.0],["2019-03-13",3.8454,3.9403,3.8454,3.9257,143000.0],["2019-03-14",3.9257,3.9549,3.8746,3.8892,154300.0],["2019-03-15",3.8819,3.9622,3.8819,3.9476,280600.0],["2019-03-18",3.9111,3.9257,3.8454,3.8819,483400.0],["2019-03-19",3.8454,3.8819,3.7944,3.8454,1360000.0],["2019-03-20",3.8163,3.8163,3.7725,3.8017,314700.0],["2019-03-21",3.7944,3.8527,3.7798,3.8381,266300.0],["2019-03-22",3.8017,3.8163,3.7287,3.7433,231900.0],["2019-03-25",3.663,3.7068,3.663,3.6995,223600.0],["2019-03-26",3.7141,3.7506,3.6995,3.736,302300.0],["2019-03-27",3.8017,3.8454,3.7944,3.8308,203700.0],["2019-03-28",3.8017,3.8454,3.7871,3.8381,197000.0],["2019-03-29",3.8381,3.8673,3.8236,3.8236,97600.0],["2019-04-01",3.8673,3.9111,3.86,3.8965,102400.0],["2019-04-02",3.8381,3.8673,3.8163,3.86,306400.0],["2019-04-03",3.8236,3.8454,3.8017,3.809,162200.0],["2019-04-04",3.8163,3.8454,3.7944,3.8236,153800.0],["2019-04-05",3.8236,3.8746,3.809,3.8527,92100.0],["2019-04-08",3.9476,3.9505,3.8892,3.9184,195100.0],["2019-04-09",3.8965,3.9184,3.8454,3.9038,342100.0],["2019-04-10",3.9257,3.9403,3.871,3.8892,64600.0],["2019-04-11",3.9111,3.9111,3.8454,3.86,84700.0],["2019-04-12",3.8746,3.9038,3.8673,3.8965,88500.0],["2019-04-15",4.0133,4.0279,3.9622,3.9841,212500.0],["2019-04-16",3.9914,4.006,3.9622,3.9768,104500.0],["2019-04-17",4.0352,4.0629,3.9841,3.9987,79700.0],["2019-04-18",3.9987,4.006,3.9841,3.9987,48300.0],["2019-04-22",3.9914,4.0425,3.9914,4.0425,70600.0],["2019-04-23",4.0352,4.0352,3.9841,3.9841,116600.0],["2019-04-24",3.9841,4.0133,3.9841,3.9987,125900.0],["2019-04-25",4.0133,4.0133,3.9768,4.006,76700.0],["2019-04-26",4.006,4.0279,3.9841,4.0206,147500.0],["2019-04-29",3.9549,3.9841,3.9476,3.9768,188700.0],["2019-04-30",3.9184,3.9257,3.8308,3.8527,189300.0],["2019-05-01",3.809,3.8163,3.7652,3.7652,72200.0],["2019-05-02",3.7652,3.7652,3.7141,3.7433,128000.0],["2019-05-03",3.7725,3.7944,3.7725,3.7871,94200.0],["2019-05-06",3.663,3.736,3.6557,3.7287,189300.0],["2019-05-07",3.9549,3.9987,3.9257,3.9768,290600.0],["2019-05-08",3.9987,4.0425,3.9476,4.0133,137100.0],["2019-05-09",3.9914,4.0133,3.9476,4.006,125200.0],["2019-05-10",3.9841,4.0279,3.9549,4.006,126000.0],["2019-05-13",3.9549,3.9622,3.8892,3.8965,149300.0],["2019-05-14",3.9257,3.9622,3.9257,3.9476,59900.0],["2019-05-15",3.933,3.9768,3.933,3.9695,63600.0],["2019-05-16",3.9695,3.9768,3.9359,3.9549,97900.0],["2019-05-17",3.9257,3.9549,3.9184,3.9184,67000.0],["2019-05-20",3.8892,3.9257,3.8673,3.8892,42100.0],["2019-05-21",3.8236,3.8454,3.8017,3.8163,110000.0],["2019-05-22",3.8308,3.8673,3.8163,3.86,55900.0],["2019-05-23",3.8454,3.8673,3.8236,3.8381,66700.0],["2019-05-24",3.8527,3.9038,3.8527,3.8673,96500.0],["2019-05-28",3.8673,3.8965,3.86,3.86,98700.0],["2019-05-29",3.7579,3.8163,3.736,3.7725,133300.0],["2019-05-30",3.6849,3.7287,3.6703,3.7287,159900.0],["2019-05-31",3.6849,3.7214,3.6484,3.6484,131600.0],["2019-06-03",3.6411,3.6703,3.5901,3.663,271000.0],["2019-06-04",3.6557,3.7141,3.6411,3.7141,129400.0],["2019-06-05",3.8602,3.9414,3.8529,3.9193,351400.0],["2019-06-06",3.7938,3.8086,3.7791,3.7864,75100.0],["2019-06-07",3.8381,3.8381,3.816,3.8381,103600.0],["2019-06-10",3.8233,3.8381,3.7717,3.7791,81600.0],["2019-06-11",3.8012,3.8012,3.7421,3.7495,121400.0],["2019-06-12",3.7791,3.8233,3.7613,3.8086,60900.0],["2019-06-13",3.8602,3.8898,3.847,3.8898,63300.0],["2019-06-14",3.875,3.8824,3.8307,3.875,45600.0],["2019-06-17",3.8529,3.8529,3.7791,3.8012,169100.0],["2019-06-18",3.8233,3.8602,3.8196,3.8455,114400.0],["2019-06-19",3.9119,3.9341,3.8824,3.9341,229100.0],["2019-06-20",4.0005,4.0005,3.8971,3.9267,192600.0],["2019-06-21",3.9267,3.9267,3.8602,3.9193,353800.0],["2019-06-24",3.9488,3.9488,3.8898,3.8971,75800.0],["2019-06-25",3.8602,3.8824,3.8381,3.8381,85800.0],["2019-06-26",3.875,3.8824,3.8233,3.8307,103200.0],["2019-06-27",3.875,3.889,3.8307,3.8307,131300.0],["2019-06-28",3.8307,3.8492,3.8012,3.8381,225700.0],["2019-07-01",3.8824,3.8971,3.8381,3.8824,340500.0],["2019-07-02",3.8602,3.8602,3.7643,3.8086,715400.0],["2019-07-03",3.8086,3.8676,3.8086,3.8455,169900.0],["2019-07-05",3.8307,3.8455,3.816,3.8307,85900.0],["2019-07-08",3.816,3.816,3.7827,3.816,85400.0],["2019-07-09",3.8086,3.8086,3.7643,3.7938,57900.0],["2019-07-10",3.7717,3.7717,3.7274,3.7643,130300.0],["2019-07-11",3.7864,3.7938,3.7569,3.7717,63000.0],["2019-07-12",3.7791,3.816,3.7717,3.7938,61500.0],["2019-07-15",3.7864,3.7864,3.7495,3.7643,109700.0],["2019-07-16",3.7495,3.7495,3.7126,3.7274,77000.0],["2019-07-17",3.7274,3.7569,3.72,3.7421,83900.0],["2019-07-18",3.7274,3.7717,3.7274,3.7717,40800.0],["2019-07-19",3.7495,3.7791,3.7495,3.7717,31400.0],["2019-07-22",3.8086,3.8307,3.7791,3.816,68700.0],["2019-07-23",3.8233,3.8307,3.7938,3.8086,106500.0],["2019-07-24",3.8012,3.8307,3.8012,3.8233,52400.0],["2019-07-25",3.816,3.8307,3.7791,3.8012,78100.0],["2019-07-26",3.7864,3.8307,3.7864,3.8307,35400.0],["2019-07-29",3.8455,3.9119,3.8086,3.8676,721400.0],["2019-07-30",3.8602,3.9414,3.8529,3.9267,176700.0],["2019-07-31",4.0226,4.0595,3.9783,4.0152,345900.0],["2019-08-01",3.9783,4.0152,3.9451,3.9488,173200.0],["2019-08-02",3.9414,3.9931,3.923,3.9931,95300.0],["2019-08-05",3.9562,3.971,3.9045,3.9341,89100.0],["2019-08-06",4.0079,4.0189,3.9562,3.9857,562900.0],["2019-08-07",3.9119,3.9857,3.8898,3.971,139300.0],["2019-08-08",3.9562,4.03,3.9267,4.0152,260800.0],["2019-08-09",3.9783,4.0226,3.971,4.0005,109900.0],["2019-08-12",3.9857,4.0079,3.9562,3.9783,79500.0],["2019-08-13",3.8455,3.8676,3.8233,3.8381,155500.0],["2019-08-14",3.7052,3.72,3.6167,3.6241,240700.0],["2019-08-15",3.565,3.5761,3.5133,3.5281,202000.0],["2019-08-16",3.5207,3.5945,3.4838,3.5798,147100.0],["2019-08-19",3.5429,3.5945,3.5133,3.5798,142500.0],["2019-08-20",3.506,3.506,3.4395,3.4617,214700.0],["2019-08-21",3.4986,3.5133,3.4838,3.4986,75100.0],["2019-08-22",3.4617,3.4764,3.4395,3.4543,152500.0],["2019-08-23",3.4321,3.4543,3.3952,3.4026,230900.0],["2019-08-26",3.2993,3.3214,3.2676,3.2845,214600.0],["2019-08-27",3.3436,3.3657,3.3141,3.3362,161500.0],["2019-08-28",3.3362,3.4174,3.3362,3.3952,163000.0],["2019-08-29",3.2919,3.3731,3.2919,3.3731,237800.0],["2019-08-30",3.4026,3.4026,3.3362,3.3731,189100.0],["2019-09-03",3.351,3.4137,3.351,3.3952,106700.0],["2019-09-04",3.351,3.3731,3.3067,3.3288,234900.0],["2019-09-05",3.3214,3.41,3.3214,3.4026,170400.0],["2019-09-06",3.3952,3.41,3.3731,3.4026,164800.0],["2019-09-09",3.3952,3.4543,3.3952,3.4543,172300.0],["2019-09-10",3.5791,3.5865,3.5193,3.5716,257000.0],["2019-09-11",3.5716,3.5716,3.5268,3.5567,122800.0],["2019-09-12",3.5641,3.6015,3.5567,3.5865,71700.0],["2019-09-13",3.6239,3.6239,3.5791,3.6164,241700.0],["2019-09-16",3.609,3.6986,3.594,3.6912,217900.0],["2019-09-17",3.7061,3.7061,3.6388,3.6463,118400.0],["2019-09-18",3.6762,3.6986,3.6538,3.6912,87500.0],["2019-09-19",3.7061,3.7061,3.6463,3.6613,89700.0],["2019-09-20",3.6463,3.6687,3.6388,3.6687,91100.0],["2019-09-23",3.609,3.6314,3.5865,3.594,188200.0],["2019-09-24",3.6164,3.6388,3.5791,3.5865,129900.0],["2019-09-25",3.6239,3.6837,3.5641,3.6837,184500.0],["2019-09-26",3.6837,3.6912,3.6538,3.6762,139500.0],["2019-09-27",3.6687,3.736,3.6687,3.7136,88800.0],["2019-09-30",3.736,3.7435,3.7136,3.7435,138100.0],["2019-10-01",3.7285,3.7584,3.6986,3.721,116900.0],["2019-10-02",3.5641,3.5641,3.5268,3.5342,159600.0],["2019-10-03",3.5342,3.5417,3.4894,3.5118,176700.0],["2019-10-04",3.5193,3.5567,3.5193,3.5492,135800.0],["2019-10-07",3.4072,3.4222,3.3661,3.3848,199600.0],["2019-10-08",3.3699,3.4072,3.3549,3.3923,87200.0],["2019-10-09",3.3997,3.4147,3.3773,3.3848,99900.0],["2019-10-10",3.4222,3.452,3.3997,3.4446,80700.0],["2019-10-11",3.467,3.5044,3.452,3.4819,88700.0],["2019-10-14",3.4595,3.5193,3.4446,3.4894,95700.0],["2019-10-15",3.4969,3.5118,3.4595,3.5118,152500.0],["2019-10-16",3.4894,3.5417,3.4827,3.5268,48700.0],["2019-10-17",3.5118,3.5193,3.4819,3.5044,53700.0],["2019-10-18",3.4745,3.4969,3.4296,3.4819,186600.0],["2019-10-21",3.4819,3.5268,3.4745,3.5118,157000.0],["2019-10-22",3.4595,3.4745,3.4244,3.4371,139100.0],["2019-10-23",3.4222,3.467,3.4222,3.452,82000.0],["2019-10-24",3.4371,3.4371,3.4147,3.4222,37800.0],["2019-10-25",3.4222,3.452,3.3997,3.4446,50800.0],["2019-10-28",3.4222,3.4446,3.4222,3.4371,113000.0],["2019-10-29",3.4296,3.4296,3.3773,3.3773,118600.0],["2019-10-30",3.3474,3.3474,3.3056,3.325,164300.0],["2019-10-31",3.3176,3.3176,3.2615,3.3026,160800.0],["2019-11-01",3.3026,3.34,3.3026,3.325,65600.0],["2019-11-04",3.3176,3.3848,3.3176,3.3624,195400.0],["2019-11-05",3.4147,3.4969,3.3923,3.467,165100.0],["2019-11-06",3.4446,3.4782,3.4296,3.467,81000.0],["2019-11-07",3.4969,3.4969,3.3699,3.4072,171700.0],["2019-11-08",3.3699,3.4371,3.3474,3.4371,109200.0],["2019-11-11",3.4819,3.609,3.4595,3.5865,681800.0],["2019-11-12",3.5641,3.5791,3.5342,3.5342,178000.0],["2019-11-13",3.5342,3.5716,3.5268,3.5417,203400.0],["2019-11-14",3.5044,3.5044,3.4745,3.5044,90900.0],["2019-11-15",3.5193,3.5193,3.4819,3.4894,105200.0],["2019-11-18",3.4072,3.4072,3.3549,3.3549,142300.0],["2019-11-19",3.3766,3.3811,3.3474,3.3549,96100.0],["2019-11-20",3.3325,3.3474,3.3101,3.3325,67800.0],["2019-11-21",3.3549,3.3997,3.3325,3.3474,135600.0],["2019-11-22",3.3176,3.3661,3.3176,3.3325,88400.0],["2019-11-25",3.4072,3.4745,3.4072,3.4595,228500.0],["2019-11-26",3.4446,3.5044,3.4446,3.4969,117200.0],["2019-11-27",3.5118,3.5118,3.4371,3.4969,136300.0],["2019-11-29",3.4745,3.5118,3.4745,3.4894,39600.0],["2019-12-02",3.4222,3.4446,3.3923,3.4147,164300.0],["2019-12-03",3.3474,3.3848,3.3474,3.3773,177500.0],["2019-12-04",3.4453,3.4756,3.4302,3.468,116600.0],["2019-12-05",3.468,3.4831,3.4453,3.468,117600.0],["2019-12-06",3.4529,3.5133,3.4529,3.4982,121800.0],["2019-12-09",3.4604,3.4831,3.4378,3.4529,75200.0],["2019-12-10",3.4453,3.4453,3.3698,3.3773,145200.0],["2019-12-11",3.3698,3.4151,3.3622,3.4076,76700.0],["2019-12-12",3.332,3.3547,3.3169,3.3396,183300.0],["2019-12-13",3.3547,3.3924,3.3396,3.3396,151800.0],["2019-12-16",3.4453,3.4756,3.4378,3.4378,179400.0],["2019-12-17",3.4302,3.4907,3.4302,3.4907,144000.0],["2019-12-18",3.4831,3.4982,3.4453,3.4982,78600.0],["2019-12-19",3.4982,3.5209,3.468,3.5058,110500.0],["2019-12-20",3.5209,3.5511,3.4869,3.5284,188000.0],["2019-12-23",3.5435,3.5889,3.5284,3.5662,132600.0],["2019-12-24",3.5662,3.5813,3.5587,3.5587,26300.0],["2019-12-26",3.5738,3.5738,3.5284,3.5662,165300.0],["2019-12-27",3.5511,3.5587,3.5133,3.5436,83400.0],["2019-12-30",3.5738,3.6267,3.5662,3.6116,420900.0],["2019-12-31",3.5889,3.6267,3.536,3.6191,1275000.0],["2020-01-02",3.6191,3.6418,3.5964,3.6267,134600.0],["2020-01-03",3.604,3.604,3.4907,3.5209,159900.0],["2020-01-06",3.536,3.5511,3.4831,3.5436,235000.0],["2020-01-07",3.5133,3.5511,3.4982,3.5209,78600.0],["2020-01-08",3.5436,3.5964,3.5209,3.5964,112300.0],["2020-01-09",3.5284,3.536,3.4982,3.5284,61100.0],["2020-01-10",3.5209,3.536,3.4907,3.5209,73100.0],["2020-01-13",3.5435,3.5662,3.5058,3.5662,64300.0],["2020-01-14",3.5511,3.5662,3.5284,3.5436,130800.0],["2020-01-15",3.4982,3.4982,3.4453,3.4831,149700.0],["2020-01-16",3.4227,3.4227,3.3698,3.3924,176500.0],["2020-01-17",3.3924,3.3924,3.3773,3.3924,82500.0],["2020-01-21",3.3924,3.3924,3.3244,3.3396,209200.0],["2020-01-22",3.3471,3.3471,3.2942,3.3396,131600.0],["2020-01-23",3.264,3.2791,3.2413,3.2716,106700.0],["2020-01-24",3.3018,3.3018,3.2262,3.2489,164300.0],["2020-01-27",3.0827,3.0978,3.06,3.0827,508200.0],["2020-01-28",3.0524,3.0676,3.0222,3.0373,232300.0],["2020-01-29",3.1582,3.1884,3.1356,3.1582,342300.0],["2020-01-30",3.1356,3.2111,3.1356,3.2036,160600.0],["2020-01-31",3.1356,3.1809,3.1204,3.1658,188900.0],["2020-02-03",3.0147,3.0373,2.992,2.992,208000.0],["2020-02-04",2.9467,3.0109,2.9089,2.9844,329200.0],["2020-02-05",3.0827,3.1884,3.0676,3.1658,264900.0],["2020-02-06",3.2338,3.2406,3.1658,3.2187,155700.0],["2020-02-07",3.2111,3.2187,3.1204,3.1582,152300.0],["2020-02-10",3.1356,3.1582,3.0751,3.1356,214800.0],["2020-02-11",3.2111,3.264,3.2111,3.2413,136000.0],["2020-02-12",3.2489,3.3078,3.2338,3.2867,322300.0],["2020-02-13",3.0978,3.1582,3.0449,3.1129,286200.0],["2020-02-14",3.0902,3.128,3.0902,3.1053,133200.0],["2020-02-18",2.9013,2.9542,2.8636,2.9164,668800.0],["2020-02-19",2.9467,2.9542,2.9089,2.9391,235600.0],["2020-02-20",2.8938,2.9164,2.8636,2.9089,390100.0],["2020-02-21",2.924,2.924,2.8862,2.8938,372100.0],["2020-02-24",2.8031,2.8938,2.7804,2.8636,497900.0],["2020-02-25",2.9089,2.9316,2.8409,2.8409,473700.0],["2020-02-26",2.8409,2.9164,2.8409,2.8711,329100.0],["2020-02-27",2.8107,2.856,2.7956,2.8031,318200.0],["2020-02-28",2.7653,2.8182,2.7502,2.8031,486900.0],["2020-03-02",2.7956,2.9089,2.7804,2.9013,334300.0],["2020-03-03",2.788,2.9316,2.7502,2.8031,844100.0],["2020-03-04",2.8092,2.8342,2.7484,2.8168,351500.0],["2020-03-05",2.6421,2.756,2.6346,2.7181,550900.0],["2020-03-06",2.6725,2.6801,2.589,2.6346,391600.0],["2020-03-09",2.2246,2.3385,2.2246,2.2322,513600.0],["2020-03-10",2.346,2.4675,2.2929,2.384,973800.0],["2020-03-11",2.3157,2.3233,2.1562,2.1866,544700.0],["2020-03-12",2.0727,2.2018,2.0499,2.1486,738500.0],["2020-03-13",2.2246,2.2549,2.1183,2.2398,468000.0],["2020-03-16",2.0424,2.2625,2.0348,2.2094,535900.0],["2020-03-17",2.2322,2.4296,2.2246,2.3916,726800.0],["2020-03-18",2.2777,2.3005,2.1486,2.2625,297700.0],["2020-03-19",2.3916,2.4903,2.3612,2.3916,252200.0],["2020-03-20",2.3612,2.4979,2.3612,2.4372,387000.0],["2020-03-23",2.2853,2.3612,2.1866,2.2549,317800.0],["2020-03-24",2.4068,2.5738,2.3764,2.5434,502100.0],["2020-03-25",2.3233,2.5283,2.2473,2.422,383300.0],["2020-03-26",2.3916,2.4979,2.384,2.422,739300.0],["2020-03-27",2.3536,2.4068,2.3309,2.3385,467900.0],["2020-03-30",2.2777,2.3764,2.2549,2.3612,518600.0],["2020-03-31",2.384,2.4296,2.3081,2.3309,509300.0],["2020-04-01",2.3081,2.3157,2.217,2.2398,301200.0],["2020-04-02",2.2018,2.2625,2.1942,2.2018,427000.0],["2020-04-03",2.2246,2.2549,2.2094,2.217,306200.0],["2020-04-06",2.3081,2.3764,2.2777,2.346,685300.0],["2020-04-07",2.5207,2.5434,2.4144,2.4144,605700.0],["2020-04-08",2.422,2.5488,2.422,2.5207,384100.0],["2020-04-09",2.5207,2.5966,2.5055,2.5283,256800.0],["2020-04-13",2.5055,2.5055,2.422,2.4372,185300.0],["2020-04-14",2.4296,2.4599,2.3916,2.4144,332900.0],["2020-04-15",2.3612,2.3992,2.3157,2.3688,213200.0],["2020-04-16",2.3612,2.3916,2.3043,2.3688,292000.0],["2020-04-17",2.4068,2.4182,2.346,2.346,164700.0],["2020-04-20",2.422,2.4372,2.3916,2.4296,268700.0],["2020-04-21",2.5359,2.5359,2.4144,2.4296,339800.0],["2020-04-22",2.6118,2.6497,2.5852,2.6421,277000.0],["2020-04-23",2.6649,2.6953,2.6118,2.627,305000.0],["2020-04-24",2.6801,2.7249,2.6497,2.7181,205500.0],["2020-04-27",2.6953,2.7712,2.6687,2.756,250600.0],["2020-04-28",2.8016,2.8092,2.6649,2.7029,196800.0],["2020-04-29",2.7636,2.7636,2.6649,2.7333,196100.0],["2020-04-30",2.6877,2.7219,2.6421,2.6953,207700.0],["2020-05-01",2.5814,2.6421,2.5662,2.5966,158200.0],["2020-05-04",2.5359,2.5738,2.5131,2.5586,250900.0],["2020-05-05",2.6573,2.7257,2.6497,2.6801,195000.0],["2020-05-06",2.7105,2.7408,2.6497,2.7105,234900.0],["2020-05-07",2.6953,2.7446,2.6953,2.7408,105500.0],["2020-05-08",2.7636,2.8016,2.7484,2.7864,91800.0],["2020-05-11",2.6953,2.7333,2.627,2.6649,136300.0],["2020-05-12",2.5738,2.6497,2.5434,2.5586,212900.0],["2020-05-13",2.4827,2.5283,2.4372,2.4523,132600.0],["2020-05-14",2.3688,2.4068,2.3271,2.3612,212700.0],["2020-05-15",2.3233,2.4068,2.3233,2.3612,139100.0],["2020-05-18",2.4675,2.5738,2.4675,2.5738,187800.0],["2020-05-19",2.5814,2.5814,2.5131,2.5283,124300.0],["2020-05-20",2.627,2.6421,2.589,2.6421,440900.0],["2020-05-21",2.5738,2.6194,2.5738,2.6042,78400.0],["2020-05-22",2.6042,2.6232,2.5738,2.589,73200.0],["2020-05-26",2.627,2.6497,2.6118,2.6346,119200.0],["2020-05-27",2.6118,2.6573,2.6118,2.6421,167400.0],["2020-05-28",2.6877,2.6953,2.6194,2.6649,70800.0],["2020-05-29",2.627,2.6687,2.5966,2.627,122500.0],["2020-06-01",2.5814,2.6346,2.5586,2.6042,151800.0],["2020-06-02",2.5586,2.6877,2.5586,2.6346,208700.0],["2020-06-03",2.6445,2.7286,2.6445,2.6904,94800.0],["2020-06-04",2.7515,2.8279,2.7515,2.8279,187500.0],["2020-06-05",2.8814,2.8814,2.7897,2.8279,168800.0],["2020-06-08",2.7821,2.8356,2.7668,2.8126,238200.0],["2020-06-09",2.7668,2.7974,2.7515,2.7744,166600.0],["2020-06-10",2.7897,2.7897,2.7133,2.7286,51900.0],["2020-06-11",2.7133,2.7133,2.6139,2.6445,143700.0],["2020-06-12",2.6904,2.6904,2.5948,2.6368,109700.0],["2020-06-15",2.5681,2.6445,2.5375,2.6139,118800.0],["2020-06-16",2.6063,2.6445,2.5681,2.6063,189500.0],["2020-06-17",2.5986,2.6216,2.5604,2.5604,140900.0],["2020-06-18",2.4993,2.5375,2.4916,2.5146,125300.0],["2020-06-19",2.5375,2.5375,2.4955,2.5146,217700.0],["2020-06-22",2.4763,2.4763,2.4305,2.4611,84500.0],["2020-06-23",2.4305,2.5146,2.3923,2.3999,165800.0],["2020-06-24",2.3617,2.3923,2.3311,2.3388,259200.0],["2020-06-25",2.3006,2.3846,2.3006,2.377,132800.0],["2020-06-26",2.3388,2.3541,2.3082,2.3158,144700.0],["2020-06-29",2.3235,2.3311,2.2929,2.3082,130600.0],["2020-06-30",2.2853,2.3311,2.2547,2.3311,582800.0],["2020-07-01",2.2547,2.2776,2.2318,2.2471,226700.0],["2020-07-02",2.3235,2.3816,2.2929,2.3158,262900.0],["2020-07-06",2.3158,2.4076,2.3158,2.3923,194000.0],["2020-07-07",2.4534,2.4572,2.377,2.4152,234000.0],["2020-07-08",2.4076,2.4152,2.3541,2.377,147700.0],["2020-07-09",2.3923,2.3923,2.2929,2.3158,205800.0],["2020-07-10",2.3082,2.3693,2.3082,2.3617,151400.0],["2020-07-13",2.3999,2.4534,2.3617,2.3693,296500.0],["2020-07-14",2.3617,2.4076,2.3617,2.3923,184600.0],["2020-07-15",2.4381,2.4458,2.4152,2.4458,134000.0],["2020-07-16",2.3846,2.3923,2.3464,2.3541,231800.0],["2020-07-17",2.3846,2.3961,2.3693,2.3923,132000.0],["2020-07-20",2.4458,2.4534,2.4076,2.4305,162700.0],["2020-07-21",2.4228,2.4687,2.3999,2.4152,194200.0],["2020-07-22",2.4152,2.4993,2.4152,2.484,224600.0],["2020-07-23",2.5146,2.5451,2.4916,2.4916,131500.0],["2020-07-24",2.5146,2.5146,2.4687,2.4763,115000.0],["2020-07-27",2.4152,2.4381,2.4076,2.4305,121500.0],["2020-07-28",2.3846,2.4076,2.3464,2.3693,282600.0],["2020-07-29",2.4228,2.4228,2.3388,2.3693,200100.0],["2020-07-30",2.3464,2.4152,2.3388,2.3999,166900.0],["2020-07-31",2.4458,2.4458,2.3541,2.3693,231600.0],["2020-08-03",2.4381,2.4993,2.4305,2.4916,257500.0],["2020-08-04",2.4611,2.6445,2.4611,2.5604,716600.0],["2020-08-05",2.7133,2.7362,2.6674,2.6904,266300.0],["2020-08-06",2.7515,2.7515,2.6751,2.6904,155600.0],["2020-08-07",2.7362,2.7706,2.7133,2.7591,219800.0],["2020-08-10",2.7362,2.7362,2.698,2.698,118800.0],["2020-08-11",2.7591,2.805,2.7133,2.7591,299800.0],["2020-08-12",2.805,2.8279,2.7744,2.805,144800.0],["2020-08-13",2.805,2.8661,2.805,2.8356,104400.0],["2020-08-14",2.805,2.9426,2.805,2.8585,120700.0],["2020-08-17",2.8967,2.9044,2.805,2.8432,786900.0],["2020-08-18",2.8279,2.8638,2.7974,2.8203,406200.0],["2020-08-19",2.8967,2.9273,2.8661,2.8967,275900.0],["2020-08-20",2.8661,2.8891,2.8126,2.8203,205900.0],["2020-08-21",2.8203,2.8509,2.8134,2.8356,81100.0],["2020-08-24",2.9426,2.9632,2.9044,2.9349,199500.0],["2020-08-25",2.912,2.9426,2.9044,2.9426,126500.0],["2020-08-26",2.9196,2.9884,2.9196,2.9884,85800.0],["2020-08-27",2.8814,2.8967,2.8432,2.8509,138300.0],["2020-08-28",2.8509,2.8814,2.8509,2.8661,62100.0],["2020-08-31",2.8203,2.8509,2.805,2.8356,100600.0],["2020-09-01",2.8509,2.8738,2.8203,2.8738,102100.0],["2020-09-02",2.8491,2.8876,2.8337,2.8645,99000.0],["2020-09-03",2.7875,2.7952,2.7182,2.7336,128000.0],["2020-09-04",2.7028,2.749,2.672,2.7028,84700.0],["2020-09-08",2.7105,2.7567,2.6951,2.7413,183500.0],["2020-09-09",2.8029,2.8106,2.749,2.7798,94300.0],["2020-09-10",2.7105,2.7336,2.672,2.7028,111100.0],["2020-09-11",2.6874,2.7028,2.6258,2.6258,107400.0],["2020-09-14",2.7413,2.7875,2.7413,2.7644,156800.0],["2020-09-15",2.8029,2.8414,2.7952,2.826,162300.0],["2020-09-16",2.7721,2.7952,2.7413,2.749,64700.0],["2020-09-17",2.6874,2.8029,2.6797,2.7721,218600.0],["2020-09-18",2.7413,2.7798,2.7413,2.7567,233900.0],["2020-09-21",2.7413,2.7413,2.6913,2.7182,182200.0],["2020-09-22",2.7336,2.7336,2.6566,2.6874,75800.0],["2020-09-23",2.6643,2.7028,2.6181,2.6181,179100.0],["2020-09-24",2.7028,2.7259,2.6759,2.7028,161600.0],["2020-09-25",2.6643,2.7028,2.6412,2.6951,68100.0],["2020-09-28",2.6951,2.7721,2.6951,2.7413,254600.0],["2020-09-29",2.7105,2.7105,2.6258,2.6489,150300.0],["2020-09-30",2.6797,2.7259,2.6797,2.6874,357700.0],["2020-10-01",2.903,2.93,2.8568,2.9107,239900.0],["2020-10-02",2.8337,2.9107,2.8337,2.8491,248900.0],["2020-10-05",2.9184,2.9954,2.9184,2.9646,97300.0],["2020-10-06",2.9261,3.0031,2.9261,2.9492,110500.0],["2020-10-07",2.9415,3.0031,2.9338,2.9569,81700.0],["2020-10-08",2.9415,2.9954,2.9415,2.98,70500.0],["2020-10-09",2.98,3.0417,2.9646,3.034,140300.0],["2020-10-12",2.9107,2.9338,2.8722,2.8876,127200.0],["2020-10-13",2.8414,2.8414,2.7875,2.8106,57500.0],["2020-10-14",2.8106,2.8491,2.7952,2.826,47800.0],["2020-10-15",2.8183,2.8568,2.8029,2.8568,80200.0],["2020-10-16",2.8106,2.863,2.8029,2.8414,99400.0],["2020-10-19",2.8414,2.9184,2.8414,2.8568,145700.0],["2020-10-20",2.8568,2.9107,2.8568,2.903,101700.0],["2020-10-21",2.8568,2.8799,2.8337,2.8414,67900.0],["2020-10-22",2.8183,2.8799,2.8029,2.8645,78200.0],["2020-10-23",2.8645,2.8992,2.8337,2.8722,99300.0],["2020-10-26",2.8491,2.9184,2.8491,2.8953,77400.0],["2020-10-27",2.8876,2.903,2.7952,2.7952,116300.0],["2020-10-28",2.8029,2.8337,2.749,2.7721,105100.0],["2020-10-29",2.7721,2.8337,2.7298,2.826,58700.0],["2020-10-30",2.7798,2.8337,2.7644,2.7875,96100.0],["2020-11-02",2.7875,2.8645,2.7875,2.8568,105700.0],["2020-11-03",2.7567,2.8106,2.7413,2.7875,85400.0],["2020-11-04",2.7644,2.7798,2.7182,2.7413,80000.0],["2020-11-05",2.7798,2.7952,2.7644,2.7952,71100.0],["2020-11-06",2.7798,2.8029,2.7506,2.7875,49800.0],["2020-11-09",2.9415,2.9492,2.8453,2.8799,159100.0],["2020-11-10",2.8799,2.8876,2.8183,2.8799,125300.0],["2020-11-11",2.903,3.0031,2.903,2.9723,108200.0],["2020-11-12",3.0494,3.0802,3.0109,3.0648,73500.0],["2020-11-13",3.0802,3.1056,3.0571,3.0648,89100.0],["2020-11-16",3.1187,3.1418,3.1033,3.1341,59600.0],["2020-11-17",3.1495,3.1726,3.1341,3.1572,80400.0],["2020-11-18",3.188,3.2342,3.1572,3.2034,116200.0],["2020-11-19",3.1726,3.2034,3.1649,3.1957,56900.0],["2020-11-20",3.2034,3.2111,3.1572,3.1803,93600.0],["2020-11-23",3.265,3.3651,3.2342,3.3497,218900.0],["2020-11-24",3.3959,3.5268,3.3959,3.5114,218000.0],["2020-11-25",3.6192,3.65,3.5807,3.6269,138300.0],["2020-11-27",3.6269,3.6731,3.6269,3.6731,144900.0],["2020-11-30",3.6654,3.7116,3.6115,3.6192,189600.0],["2020-12-01",3.6346,3.6407,3.5576,3.5884,174100.0],["2020-12-02",3.5288,3.5443,3.4591,3.5056,115900.0],["2020-12-03",3.5443,3.5752,3.4591,3.5365,154200.0],["2020-12-04",3.5365,3.5984,3.4824,3.5907,125600.0],["2020-12-07",3.7223,3.73,3.6333,3.7145,160900.0],["2020-12-08",3.6913,3.7068,3.5984,3.6449,227800.0],["2020-12-09",3.6836,3.7455,3.6603,3.6913,118800.0],["2020-12-10",3.672,3.6836,3.6062,3.6681,61300.0],["2020-12-11",3.6681,3.6913,3.5752,3.6526,53300.0],["2020-12-14",3.6526,3.6913,3.6139,3.6139,67800.0],["2020-12-15",3.6758,3.7068,3.6139,3.6758,76300.0],["2020-12-16",3.6758,3.6758,3.583,3.6371,100000.0],["2020-12-17",3.6294,3.6681,3.5752,3.6371,102900.0],["2020-12-18",3.6294,3.6371,3.5373,3.5752,192800.0],["2020-12-21",3.5288,3.5675,3.4746,3.5675,117900.0],["2020-12-22",3.5056,3.5597,3.4901,3.5133,57000.0],["2020-12-23",3.5056,3.5443,3.5056,3.5365,55700.0],["2020-12-24",3.5443,3.6294,3.5288,3.6294,81300.0],["2020-12-28",3.7609,3.8074,3.73,3.7532,230600.0],["2020-12-29",3.7919,3.7996,3.699,3.7609,181100.0],["2020-12-30",3.7919,3.9157,3.7919,3.908,127400.0],["2020-12-31",3.8616,3.9699,3.8306,3.908,528100.0],["2021-01-04",3.9467,3.9467,3.8383,3.8693,250600.0],["2021-01-05",3.8538,3.9389,3.8538,3.9312,98400.0],["2021-01-06",4.0473,4.1711,4.0473,4.1324,275500.0],["2021-01-07",4.2717,4.3646,4.2562,4.3104,220300.0],["2021-01-08",4.3026,4.3259,4.1866,4.264,211600.0],["2021-01-11",4.2407,4.3305,4.2407,4.2717,210700.0],["2021-01-12",4.2407,4.2949,4.1479,4.2717,292500.0],["2021-01-13",4.2872,4.3568,4.2717,4.3259,257800.0],["2021-01-14",4.202,4.2562,4.1401,4.2175,243000.0],["2021-01-15",4.1866,4.1866,4.1014,4.1324,191100.0],["2021-01-19",4.233,4.2818,4.1711,4.2562,84400.0],["2021-01-20",4.2485,4.2485,4.1788,4.233,120300.0],["2021-01-21",4.233,4.2516,4.1479,4.2098,63600.0],["2021-01-22",4.2098,4.2098,4.1324,4.1943,60100.0],["2021-01-25",4.1556,4.1634,4.0937,4.1401,125200.0],["2021-01-26",4.202,4.202,4.1324,4.1401,41800.0],["2021-01-27",4.1634,4.2175,4.1247,4.1247,143000.0],["2021-01-28",4.1401,4.2407,4.1115,4.2253,193600.0],["2021-01-29",4.1711,4.2175,4.1092,4.1169,217000.0],["2021-02-01",4.1092,4.1517,4.0628,4.1324,216900.0],["2021-02-02",4.1324,4.1788,4.055,4.1247,266600.0],["2021-02-03",4.086,4.1943,4.086,4.1556,242900.0],["2021-02-04",4.086,4.1858,4.0782,4.1092,70000.0],["2021-02-05",4.1401,4.1634,4.0976,4.1556,56500.0],["2021-02-08",4.1401,4.2098,4.1092,4.1866,162300.0],["2021-02-09",4.2794,4.3723,4.2717,4.3568,224700.0],["2021-02-10",4.4033,4.4419,4.3104,4.4187,135500.0],["2021-02-11",4.4419,4.4419,4.3491,4.3955,161800.0],["2021-02-12",4.4187,4.4729,4.404,4.4652,102200.0],["2021-02-16",4.6045,4.7051,4.5425,4.6277,335700.0],["2021-02-17",4.6199,4.6509,4.5928,4.6045,128400.0],["2021-02-18",4.6277,4.6354,4.4652,4.4961,110100.0],["2021-02-19",4.4884,4.5658,4.411,4.5503,127800.0],["2021-02-22",4.5116,4.5967,4.4884,4.5735,459600.0],["2021-02-23",4.5425,4.5967,4.4729,4.5503,284700.0],["2021-02-24",4.5425,4.589,4.5039,4.5812,151600.0],["2021-02-25",4.5812,4.5828,4.4226,4.4652,121200.0],["2021-02-26",4.4652,4.493,4.3027,4.411,134000.0],["2021-03-01",4.5425,4.589,4.5193,4.5271,116400.0],["2021-03-02",4.5425,4.589,4.5116,4.5348,85000.0],["2021-03-03",4.548,4.5869,4.5169,4.548,91500.0],["2021-03-04",4.5636,4.6024,4.4252,4.4625,94700.0],["2021-03-05",4.5014,4.5791,4.4431,4.5713,58700.0],["2021-03-08",4.5713,4.5791,4.5169,4.5169,81400.0],["2021-03-09",4.6646,4.688,4.6024,4.6102,162800.0],["2021-03-10",4.6646,4.7502,4.6646,4.7113,141200.0],["2021-03-11",4.7191,4.7346,4.688,4.7191,146600.0],["2021-03-12",4.7346,4.7657,4.6569,4.6724,95000.0],["2021-03-15",4.7424,4.7579,4.6646,4.7424,166900.0],["2021-03-16",4.7579,4.7579,4.6802,4.6802,230300.0],["2021-03-17",4.6413,4.6646,4.5675,4.6491,127600.0],["2021-03-18",4.6491,4.6864,4.5947,4.6024,102100.0],["2021-03-19",4.5558,4.6102,4.5169,4.6024,330300.0],["2021-03-22",4.7035,4.7191,4.6491,4.7191,102800.0],["2021-03-23",4.6957,4.6957,4.5869,4.6024,108500.0],["2021-03-24",4.688,4.7191,4.6024,4.6335,118600.0],["2021-03-25",4.5014,4.5791,4.4664,4.548,111000.0],["2021-03-26",4.548,4.6374,4.5014,4.5402,97400.0],["2021-03-29",4.5791,4.5947,4.4703,4.5014,111100.0],["2021-03-30",4.548,4.6102,4.5169,4.5869,121000.0],["2021-03-31",4.5869,4.5869,4.4858,4.5169,95000.0],["2021-04-01",4.5092,4.5636,4.4936,4.5558,132000.0],["2021-04-05",4.8201,4.859,4.7579,4.8201,365200.0],["2021-04-06",4.8745,4.9056,4.8473,4.8668,172300.0],["2021-04-07",4.859,4.8901,4.8046,4.859,157200.0],["2021-04-08",4.9834,4.9834,4.929,4.9678,141700.0],["2021-04-09",4.929,4.9756,4.9056,4.9678,60200.0],["2021-04-12",4.9445,4.9562,4.8435,4.8745,69500.0],["2021-04-13",4.8745,4.9834,4.8745,4.929,109700.0],["2021-04-14",4.9523,5.03,4.9367,5.0067,101300.0],["2021-04-15",5.0067,5.0456,4.929,5.0145,181400.0],["2021-04-16",5.0145,5.0456,5.0145,5.0145,118000.0],["2021-04-19",5.0223,5.0611,4.9678,5.0145,217700.0],["2021-04-20",5.0223,5.0378,4.8512,4.9678,305800.0],["2021-04-21",4.9834,5.0456,4.9756,5.0067,147600.0],["2021-04-22",4.9834,4.9989,4.9212,4.9601,126300.0],["2021-04-23",5.0067,5.0689,4.9756,4.9989,147900.0],["2021-04-26",4.8512,4.929,4.789,4.8435,163000.0],["2021-04-27",4.8668,4.9523,4.8668,4.8668,126300.0],["2021-04-28",4.8823,4.9134,4.8512,4.8668,92600.0],["2021-04-29",4.929,5.1156,4.929,5.0689,603200.0],["2021-04-30",5.0534,5.4965,5.0534,5.1467,2701100.0],["2021-05-03",5.2477,5.2633,5.1311,5.2322,491700.0],["2021-05-04",5.2088,5.2866,5.1855,5.2633,379400.0],["2021-05-05",5.3021,5.4421,5.2788,5.3488,481800.0],["2021-05-06",5.3799,5.4421,5.2322,5.411,407800.0],["2021-05-07",5.481,5.4887,5.3845,5.4343,245000.0],["2021-05-10",5.3566,5.411,5.3099,5.3177,277400.0],["2021-05-11",5.2322,5.3255,5.1933,5.2866,203100.0],["2021-05-12",5.2788,5.3465,5.2477,5.2633,186700.0],["2021-05-13",5.2633,5.2773,5.0689,5.2011,220900.0],["2021-05-14",5.2788,5.2944,5.1933,5.2477,180400.0],["2021-05-17",5.2088,5.2944,5.1855,5.2788,115900.0],["2021-05-18",5.3177,5.3799,5.3177,5.3488,234300.0],["2021-05-19",5.2944,5.3255,5.2399,5.2866,170600.0],["2021-05-20",5.3021,5.3643,5.2866,5.3566,128000.0],["2021-05-21",5.3643,5.4032,5.2944,5.2944,100900.0],["2021-05-24",5.4421,5.5043,5.4304,5.5043,220500.0],["2021-05-25",5.4654,5.4965,5.3255,5.4265,248800.0],["2021-05-26",5.4887,5.5276,5.4732,5.512,446900.0],["2021-05-27",5.5742,5.7531,5.5431,5.6053,320000.0],["2021-05-28",5.6053,5.6442,5.5665,5.5898,105400.0],["2021-06-01",5.6364,5.7142,5.6209,5.6831,277800.0],["2021-06-02",5.7786,5.7943,5.7238,5.7708,172500.0],["2021-06-03",5.6847,5.7551,5.6612,5.7551,88700.0],["2021-06-04",5.7864,5.8647,5.7473,5.8256,191800.0],["2021-06-07",5.8726,5.9117,5.8178,5.8569,185200.0],["2021-06-08",5.8726,5.9196,5.8256,5.8804,222100.0],["2021-06-09",5.7943,5.7943,5.7003,5.7551,177400.0],["2021-06-10",5.716,5.7473,5.6925,5.7238,142600.0],["2021-06-11",5.7708,5.7708,5.716,5.7395,86200.0],["2021-06-14",5.7708,5.7864,5.6925,5.7081,143200.0],["2021-06-15",5.7473,5.763,5.6847,5.716,237700.0],["2021-06-16",5.7238,5.7238,5.6064,5.6768,199500.0],["2021-06-17",5.5046,5.5202,5.3636,5.4654,446500.0],["2021-06-18",5.3949,5.4184,5.3323,5.3558,300900.0],["2021-06-21",5.4028,5.5046,5.4028,5.4654,190600.0],["2021-06-22",5.5829,5.5907,5.4419,5.4654,441800.0],["2021-06-23",5.5281,5.5672,5.5053,5.5437,140700.0],["2021-06-24",5.5672,5.5672,5.4967,5.5202,118000.0],["2021-06-25",5.5202,5.5594,5.4576,5.4576,118000.0],["2021-06-28",5.4028,5.4106,5.3558,5.3558,140600.0],["2021-06-29",5.3871,5.4263,5.3714,5.3793,98900.0],["2021-06-30",5.3323,5.3871,5.2853,5.3714,203300.0],["2021-07-01",5.4419,5.4419,5.3558,5.3871,141800.0],["2021-07-02",5.4106,5.4106,5.348,5.3636,58900.0],["2021-07-06",5.4341,5.4497,5.3245,5.3558,173400.0],["2021-07-07",5.2931,5.3754,5.1992,5.3323,148000.0],["2021-07-08",5.16,5.2383,5.1209,5.207,206100.0],["2021-07-09",5.254,5.2853,5.2148,5.2383,199200.0],["2021-07-12",5.2618,5.2775,5.207,5.254,111400.0],["2021-07-13",5.3166,5.3636,5.2931,5.3323,111600.0],["2021-07-14",5.3714,5.4106,5.344,5.3714,114400.0],["2021-07-15",5.3949,5.4184,5.3323,5.3871,94900.0],["2021-07-16",5.4106,5.4419,5.2931,5.3088,133500.0],["2021-07-19",5.2227,5.2305,5.0348,5.1365,145200.0],["2021-07-20",5.1444,5.2618,5.1444,5.2383,132400.0],["2021-07-21",5.2618,5.3401,5.2383,5.301,156700.0],["2021-07-22",5.2462,5.2775,5.207,5.2305,151000.0],["2021-07-23",5.2697,5.3002,5.2148,5.2697,78600.0],["2021-07-26",5.5202,5.6064,5.4811,5.5672,220300.0],["2021-07-27",5.5202,5.575,5.4576,5.5202,104000.0],["2021-07-28",5.5985,5.6612,5.5281,5.6377,154800.0],["2021-07-29",5.716,5.7551,5.6768,5.7473,73900.0],["2021-07-30",5.7316,5.7864,5.6377,5.716,145300.0],["2021-08-02",5.8726,5.8726,5.763,5.8099,181700.0],["2021-08-03",5.7786,5.8099,5.716,5.7708,98200.0],["2021-08-04",5.716,5.7543,5.7003,5.7081,75100.0],["2021-08-05",5.6612,5.6768,5.5829,5.6064,113000.0],["2021-08-06",5.6064,5.6533,5.5907,5.6298,41000.0],["2021-08-09",5.4811,5.4811,5.4341,5.4497,159300.0],["2021-08-10",5.6847,5.763,5.6612,5.7238,189500.0],["2021-08-11",5.763,5.7864,5.7316,5.763,56100.0],["2021-08-12",5.7708,5.7864,5.6925,5.7708,46500.0],["2021-08-13",5.7473,5.7864,5.7081,5.7786,79300.0],["2021-08-16",5.716,5.716,5.6071,5.6455,76400.0],["2021-08-17",5.4889,5.5202,5.3871,5.4732,111900.0],["2021-08-18",5.5222,5.5932,5.5222,5.53,63100.0],["2021-08-19",5.459,5.5222,5.3959,5.4275,176900.0],["2021-08-20",5.459,5.5379,5.4433,5.5064,55000.0],["2021-08-23",5.4827,5.53,5.4512,5.4827,129000.0],["2021-08-24",5.4748,5.4906,5.4117,5.4196,238400.0],["2021-08-25",5.4196,5.4669,5.4196,5.459,276400.0],["2021-08-26",5.4985,5.4985,5.4117,5.4354,288600.0],["2021-08-27",5.4669,5.5379,5.4669,5.5064,266600.0],["2021-08-30",5.5695,5.6405,5.4945,5.53,1293500.0],["2021-08-31",5.5222,5.7273,5.5064,5.6247,703700.0],["2021-09-01",5.672,5.6957,5.6405,5.6641,203600.0],["2021-09-02",5.5931,5.6799,5.5695,5.672,168400.0],["2021-09-03",5.6484,5.672,5.6089,5.6247,72500.0],["2021-09-07",5.6247,5.672,5.6247,5.6326,66700.0],["2021-09-08",5.6326,5.6484,5.5379,5.5853,115600.0],["2021-09-09",5.5143,5.6247,5.4985,5.5695,96700.0],["2021-09-10",5.601,5.6247,5.5537,5.5616,104200.0],["2021-09-13",5.6799,5.6799,5.6239,5.6563,68300.0],["2021-09-14",5.6563,5.672,5.5774,5.5853,107000.0],["2021-09-15",5.5774,5.6957,5.5379,5.6878,77200.0],["2021-09-16",5.6247,5.6957,5.6089,5.6563,65800.0],["2021-09-17",5.6405,5.7115,5.5616,5.7036,396400.0],["2021-09-20",5.5616,5.5774,5.4512,5.5143,257700.0],["2021-09-21",5.5853,5.5853,5.4906,5.5695,131700.0],["2021-09-22",5.6168,5.6799,5.5931,5.6326,71300.0],["2021-09-23",5.6405,5.7983,5.6405,5.7588,150800.0],["2021-09-24",5.6799,5.8456,5.6799,5.743,275700.0],["2021-09-27",5.7983,5.9087,5.7904,5.8535,324100.0],["2021-09-28",5.8614,5.8614,5.743,5.7509,211600.0],["2021-09-29",5.9245,6.0034,5.8929,5.9639,219800.0],["2021-09-30",5.8456,5.8614,5.7273,5.7351,256000.0],["2021-10-01",5.7904,5.9245,5.7509,5.9087,510500.0],["2021-10-04",5.9876,6.0428,5.9324,6.027,335000.0],["2021-10-05",6.0744,6.1927,6.0507,6.0901,215000.0],["2021-10-06",6.0901,6.0901,6.0034,6.0823,288800.0],["2021-10-07",6.1217,6.3584,6.1217,6.311,380200.0],["2021-10-08",6.3347,6.3379,6.24,6.2558,216000.0],["2021-10-11",6.382,6.5792,6.3741,6.5161,393300.0],["2021-10-12",6.5004,6.5398,6.4215,6.4688,295500.0],["2021-10-13",6.4688,6.4688,6.3505,6.3978,174300.0],["2021-10-14",6.4846,6.5161,6.453,6.4609,161100.0],["2021-10-15",6.5161,6.5319,6.4688,6.4925,101000.0],["2021-10-18",6.5082,6.595,6.4925,6.5871,259200.0],["2021-10-19",6.5556,6.5714,6.4767,6.524,232000.0],["2021-10-20",6.5082,6.5398,6.4451,6.5004,125500.0],["2021-10-21",6.5004,6.5295,6.4372,6.4609,175100.0],["2021-10-22",6.5082,6.5792,6.4767,6.5556,187900.0],["2021-10-25",6.7765,6.9342,6.6739,6.9027,440600.0],["2021-10-26",6.7291,6.8159,6.6502,6.6897,260000.0],["2021-10-27",6.8317,6.8632,6.741,6.7844,245900.0],["2021-10-28",6.7844,6.8238,6.7134,6.8001,157000.0],["2021-10-29",6.8317,6.8554,6.7212,6.8396,216900.0],["2021-11-01",6.95,7.0131,6.9185,7.0052,227700.0],["2021-11-02",7.1394,7.1394,6.879,6.9421,269000.0],["2021-11-03",6.8238,7.0999,6.808,7.0605,216100.0],["2021-11-04",7.0605,7.0762,6.9027,6.9579,294100.0],["2021-11-05",7.092,7.092,6.8956,6.9579,146600.0],["2021-11-08",7.0447,7.1236,7.0447,7.1157,150400.0],["2021-11-09",7.1236,7.1236,6.9658,7.0289,273300.0],["2021-11-10",6.9974,7.0368,6.8159,6.879,197000.0],["2021-11-11",6.9106,6.9579,6.879,6.9264,138000.0],["2021-11-12",6.8948,6.9421,6.8672,6.8948,90900.0],["2021-11-15",6.9658,7.0052,6.9043,6.9421,117400.0],["2021-11-16",7.1867,7.2419,7.1394,7.1867,301300.0],["2021-11-17",7.4943,7.5496,7.3997,7.4312,246700.0],["2021-11-18",7.4786,7.5653,7.447,7.5417,266400.0],["2021-11-19",7.518,7.5417,7.4391,7.4707,145400.0],["2021-11-22",7.5101,7.5338,7.4233,7.4865,176700.0],["2021-11-23",7.3129,7.3366,7.1551,7.2103,217600.0],["2021-11-24",7.2813,7.305,7.2182,7.2577,144700.0],["2021-11-26",7.0841,7.1236,6.9895,7.1157,182700.0],["2021-11-29",7.1946,7.2419,7.0684,7.1315,225600.0],["2021-11-30",7.0052,7.0368,6.7844,6.8554,334600.0],["2021-12-01",7.021,7.0368,6.8396,6.8632,320800.0],["2021-12-02",6.8656,6.9851,6.8656,6.9612,123200.0],["2021-12-03",6.9771,7.0488,6.8338,6.8895,151600.0],["2021-12-06",7.1922,7.3037,7.1683,7.24,197100.0],["2021-12-07",7.463,7.5108,7.4072,7.4471,281200.0],["2021-12-08",7.694,7.7736,7.6199,7.678,324700.0],["2021-12-09",7.6701,7.686,7.6064,7.6143,160700.0],["2021-12-10",7.5984,7.7577,7.5984,7.7019,204100.0],["2021-12-13",7.694,7.7019,7.5434,7.5586,173800.0],["2021-12-14",7.5267,7.5586,7.4072,7.4869,190400.0],["2021-12-15",7.4869,7.6143,7.3674,7.6064,254000.0],["2021-12-16",7.6382,7.7657,7.6064,7.7258,379100.0],["2021-12-17",7.5665,7.7657,7.5267,7.7019,682100.0],["2021-12-20",7.232,7.3117,7.0648,7.2081,444600.0],["2021-12-21",7.3276,7.4471,7.24,7.3515,243100.0],["2021-12-22",7.3515,7.4789,7.3117,7.463,381900.0],["2021-12-23",7.471,7.5904,7.471,7.5745,285900.0],["2021-12-27",7.6462,7.8055,7.6462,7.7975,160200.0],["2021-12-28",7.9887,8.0365,7.9329,7.9727,233700.0],["2021-12-29",7.9249,7.9727,7.8294,7.8612,457000.0],["2021-12-30",7.7258,7.7577,7.6701,7.678,207200.0],["2021-12-31",7.678,7.7019,7.6302,7.7019,127000.0],["2022-01-03",7.7657,7.8995,7.7418,7.7975,230600.0],["2022-01-04",7.9329,8.0285,7.8851,7.917,196400.0],["2022-01-05",8.0603,8.1241,7.8612,7.8931,337300.0],["2022-01-06",8.1798,8.4108,8.1026,8.3232,759100.0],["2022-01-07",8.363,8.4108,8.1957,8.2993,295700.0],["2022-01-10",8.4108,8.4188,8.1719,8.3073,362200.0],["2022-01-11",8.4028,8.6497,8.363,8.6258,349600.0],["2022-01-12",8.5303,8.7055,8.5303,8.594,325800.0],["2022-01-13",8.7453,8.8887,8.6896,8.7533,622400.0],["2022-01-14",8.6896,8.8512,8.6665,8.7931,431100.0],["2022-01-18",8.4267,8.602,8.3391,8.5303,657300.0],["2022-01-19",8.5303,8.5781,8.2435,8.2913,356500.0],["2022-01-20",8.3471,8.4546,8.1958,8.2356,285700.0],["2022-01-21",8.0842,8.1878,8.0046,8.0842,550900.0],["2022-01-24",7.7418,7.7975,7.4152,7.694,1005300.0],["2022-01-25",7.455,7.6143,7.3515,7.5506,555700.0],["2022-01-26",7.5426,7.5904,7.2479,7.3515,470000.0],["2022-01-27",7.3515,7.3515,7.0409,7.1444,411200.0],["2022-01-28",7.1922,7.2002,7.017,7.1842,275500.0],["2022-01-31",7.0807,7.224,7.0568,7.2081,215900.0],["2022-02-01",7.2161,7.4789,7.1818,7.455,538100.0],["2022-02-02",7.4869,7.4869,7.3324,7.4072,233900.0],["2022-02-03",7.5108,7.6143,7.4471,7.4789,335400.0],["2022-02-04",7.3993,7.5665,7.3993,7.5347,301500.0],["2022-02-07",7.6223,7.7418,7.5665,7.6541,477900.0],["2022-02-08",7.8134,7.8772,7.7099,7.8373,387200.0],["2022-02-09",8.0285,8.0683,7.8652,8.0205,702100.0],["2022-02-10",7.7338,8.0922,7.7338,7.9249,762500.0],["2022-02-11",7.909,7.9887,7.7497,7.8055,418500.0],["2022-02-14",8.0683,8.1081,7.8214,7.8692,769700.0],["2022-02-15",7.8772,8.0842,7.823,8.0444,367400.0],["2022-02-16",8.0444,8.1798,8.0205,8.1241,426100.0],["2022-02-17",8.1958,8.3391,8.1958,8.2595,358700.0],["2022-02-18",8.2754,8.3312,8.0882,8.1878,332600.0],["2022-02-22",8.4028,8.4745,8.2858,8.4028,524200.0],["2022-02-23",8.6787,8.7109,8.4851,8.5416,578700.0],["2022-02-24",8.5012,8.7271,8.4988,8.7109,600500.0],["2022-02-25",8.7029,9.086,8.6384,9.0497,693300.0],["2022-02-28",9.0497,9.4207,9.0013,9.3885,703800.0],["2022-03-01",8.8803,8.8803,8.4851,8.5254,1034900.0],["2022-03-02",8.7755,9.082,8.7432,9.082,711700.0],["2022-03-03",8.8561,8.9045,8.6867,8.8965,871300.0],["2022-03-04",8.7916,9.3239,8.7755,9.2755,1680000.0],["2022-03-07",9.3401,9.8482,9.2755,9.6385,2925900.0],["2022-03-08",9.4852,9.6143,8.9118,8.961,1742400.0],["2022-03-09",8.8158,9.0336,8.69,8.9529,963800.0],["2022-03-10",8.7351,9.1788,8.7029,9.1707,2210700.0],["2022-03-11",9.09,9.3078,8.9126,8.9287,947100.0],["2022-03-14",8.9207,8.9287,8.5335,8.6061,964400.0],["2022-03-15",8.5496,8.6464,8.3722,8.5819,852500.0],["2022-03-16",8.5658,8.6464,8.2028,8.3803,939200.0],["2022-03-17",8.3883,8.8965,8.3883,8.8723,787900.0],["2022-03-18",8.9126,9.0013,8.7956,8.9368,1998200.0],["2022-03-21",9.1223,9.5498,9.1223,9.4772,1636000.0],["2022-03-22",9.4611,9.4852,9.1868,9.3481,1280600.0],["2022-03-23",9.3643,9.6708,9.3401,9.5578,1142900.0],["2022-03-24",9.3804,9.6385,9.332,9.6143,1045600.0],["2022-03-25",9.6788,9.824,9.5578,9.703,1186100.0],["2022-03-28",9.7434,10.2434,9.5417,10.0337,3777100.0],["2022-03-29",9.5659,9.6409,9.082,9.4611,2897700.0],["2022-03-30",9.4933,9.8321,9.4772,9.7192,1356400.0],["2022-03-31",9.5982,9.8805,9.4611,9.7353,1112200.0],["2022-04-01",9.8321,10.0418,9.5619,9.574,1072100.0],["2022-04-04",9.582,9.7192,9.4288,9.6627,1771500.0],["2022-04-05",9.6869,9.7998,9.4731,9.5094,1555200.0],["2022-04-06",9.5175,9.6869,9.328,9.4369,1041900.0],["2022-04-07",9.4691,9.7111,9.4611,9.6546,1033100.0],["2022-04-08",9.7514,9.8724,9.6143,9.7434,1045700.0],["2022-04-11",9.7111,9.8603,9.5014,9.6788,1242900.0],["2022-04-12",9.5417,9.8563,9.4933,9.6869,1823200.0],["2022-04-13",9.8966,10.2918,9.7434,10.1628,2382000.0],["2022-04-14",10.1628,10.4531,10.0982,10.2273,1564900.0],["2022-04-18",10.2273,10.3886,10.0982,10.187,1234400.0],["2022-04-19",10.2112,10.2676,9.9773,10.1628,778500.0],["2022-04-20",10.1708,10.2676,9.8813,10.074,613000.0],["2022-04-21",10.2838,10.2838,9.3667,9.4772,1506900.0],["2022-04-22",9.3885,9.5901,9.2191,9.3723,1390100.0],["2022-04-25",9.1868,9.211,8.6625,9.0174,1813600.0],["2022-04-26",8.9932,9.0723,8.7432,8.8077,1075000.0],["2022-04-27",8.969,9.0497,8.7755,8.9448,955100.0],["2022-04-28",8.9932,9.1142,8.8247,9.0658,717000.0],["2022-04-29",9.0416,9.211,8.7835,8.8481,673700.0],["2022-05-02",8.8481,9.0255,8.723,8.8884,844500.0],["2022-05-03",8.8723,9.3078,8.7513,9.1868,1306400.0],["2022-05-04",9.3078,9.4522,9.0739,9.4288,1108000.0],["2022-05-05",9.4691,9.4691,8.9368,8.9852,1013800.0],["2022-05-06",9.0174,9.0174,8.6303,8.7513,899400.0],["2022-05-09",8.469,8.477,8.0092,8.0657,1925100.0],["2022-05-10",8.3803,8.4367,8.0899,8.2754,1622300.0],["2022-05-11",8.9771,9.5014,8.969,9.1384,2349100.0],["2022-05-12",8.969,9.1304,8.7916,9.0013,1965700.0],["2022-05-13",9.1384,9.574,9.1142,9.3965,1212000.0],["2022-05-16",9.3723,9.703,9.3401,9.5498,2142300.0],["2022-05-17",9.7917,10.1063,9.7353,10.0579,1833700.0],["2022-05-18",9.6143,9.6304,9.1384,9.2191,1666200.0],["2022-05-19",9.09,9.3481,9.0053,9.1707,1305500.0],["2022-05-20",9.3401,9.3885,8.8158,9.0658,996800.0],["2022-05-23",9.1384,9.3643,9.09,9.2755,790600.0],["2022-05-24",9.211,9.2231,8.9368,9.1062,794600.0],["2022-05-25",8.9771,9.2029,8.9295,9.09,892200.0],["2022-05-26",8.9771,9.1868,8.9303,9.0497,1079800.0],["2022-05-27",9.1788,9.1949,8.84,9.1949,1132700.0],["2022-05-31",8.8723,9.0053,8.7593,8.8561,1828500.0],["2022-06-01",9.1101,9.1513,8.7226,8.9039,1551400.0],["2022-06-02",8.9617,9.242,8.9452,9.176,1064400.0],["2022-06-03",9.1101,9.1348,8.9369,8.9864,588400.0],["2022-06-06",9.2337,9.2832,9.1554,9.2007,699900.0],["2022-06-07",9.1183,9.1348,8.9575,9.0936,622400.0],["2022-06-08",8.9534,9.0359,8.7638,8.8875,742700.0],["2022-06-09",8.5824,8.603,8.3763,8.3928,1618200.0],["2022-06-10",8.3845,8.5371,8.2568,8.2856,1461500.0],["2022-06-13",8.2444,8.2939,8.0053,8.0713,1314300.0],["2022-06-14",8.3268,8.4917,8.2691,8.4423,945900.0],["2022-06-15",8.4917,8.5231,8.2526,8.467,880000.0],["2022-06-16",8.1949,8.2856,7.9888,8.0713,1600700.0],["2022-06-17",8.0465,8.096,7.8157,8.0713,3104700.0],["2022-06-21",8.1372,8.2403,8.0877,8.1619,1242900.0],["2022-06-22",8.0218,8.1784,7.9558,8.063,740600.0],["2022-06-23",8.0383,8.063,7.4323,7.4612,1550300.0],["2022-06-24",7.5189,7.9311,7.5106,7.8239,1741800.0],["2022-06-27",7.6673,7.9146,7.6261,7.8239,2076600.0],["2022-06-28",7.8239,7.9641,7.7003,7.7662,1635600.0],["2022-06-29",7.8074,7.8404,7.6219,7.725,841700.0],["2022-06-30",7.5106,7.5766,7.3128,7.4859,911200.0],["2022-07-01",7.4117,7.49,7.1726,7.4035,839400.0],["2022-07-05",7.1644,7.1974,7.016,7.0819,3046700.0],["2022-07-06",7.288,7.3499,7.0819,7.3128,1521000.0],["2022-07-07",7.4859,7.5848,7.3705,7.4942,966400.0],["2022-07-08",7.5601,7.6013,7.4364,7.5519,692300.0],["2022-07-11",7.692,7.9723,7.659,7.9064,1720500.0],["2022-07-12",7.8899,8.0053,7.8322,7.8487,1531200.0],["2022-07-13",7.758,7.9971,7.7497,7.8569,631500.0],["2022-07-14",7.5601,7.6013,7.288,7.4117,1776800.0],["2022-07-15",7.4942,7.6302,7.4282,7.5766,1010100.0],["2022-07-18",7.6673,7.7745,7.6013,7.6178,882200.0],["2022-07-19",7.6426,7.7868,7.6178,7.758,1001800.0],["2022-07-20",7.4612,7.6508,7.4364,7.6096,1438900.0],["2022-07-21",7.5436,7.6673,7.4942,7.6673,499900.0],["2022-07-22",7.692,7.7992,7.5519,7.5519,864200.0],["2022-07-25",7.692,7.9476,7.6838,7.9311,1348500.0],["2022-07-26",7.9229,7.9311,7.8,7.8569,717600.0],["2022-07-27",7.4117,7.5106,7.2633,7.4447,2765000.0],["2022-07-28",7.3293,7.4406,7.2963,7.3787,1400700.0],["2022-07-29",7.4777,7.5271,7.387,7.4942,976100.0],["2022-08-01",7.6755,7.8198,7.6096,7.791,1636000.0],["2022-08-02",7.692,7.8693,7.6549,7.7332,1261400.0],["2022-08-03",7.9723,8.1125,7.8569,8.03,1669000.0],["2022-08-04",7.9971,8.0383,7.8487,7.8816,907300.0],["2022-08-05",7.8899,8.0671,7.8858,7.9641,733100.0],["2022-08-08",7.9146,7.974,7.8775,7.9476,819200.0],["2022-08-09",7.9476,8.0589,7.8998,7.9806,676700.0],["2022-08-10",8.1949,8.2197,8.0729,8.1619,792200.0],["2022-08-11",8.2361,8.4093,8.2197,8.3103,729700.0],["2022-08-12",8.3681,8.4134,8.3021,8.4093,613000.0],["2022-08-15",8.2691,8.3887,8.1702,8.3021,861600.0],["2022-08-16",8.2444,8.3763,8.2444,8.3516,492800.0],["2022-08-17",8.2691,8.3268,8.2279,8.2939,592600.0],["2022-08-18",8.2691,8.4093,8.2378,8.3681,745800.0],["2022-08-19",8.3516,8.3516,8.1743,8.1867,708100.0],["2022-08-22",8.03,8.2856,8.0053,8.2361,1426200.0],["2022-08-23",8.2526,8.5,8.2361,8.4423,1309000.0],["2022-08-24",8.5165,8.7061,8.5165,8.6813,1245100.0],["2022-08-25",8.8215,9.0194,8.7968,9.0111,990800.0],["2022-08-26",9.0359,9.0936,8.8297,8.8545,688400.0],["2022-08-29",8.7061,8.8297,8.6566,8.7061,944300.0],["2022-08-30",8.467,8.467,8.0465,8.1949,1452500.0],["2022-08-31",8.1779,8.2433,8.1015,8.127,1103900.0],["2022-09-01",8.0166,8.0803,7.8807,7.9317,1143900.0],["2022-09-02",8.1355,8.1949,7.9911,8.0845,987700.0],["2022-09-06",8.1864,8.2034,8.0251,8.0421,716100.0],["2022-09-07",7.8383,7.8383,7.6684,7.7958,1091000.0],["2022-09-08",7.6939,7.9189,7.6845,7.8807,1055500.0],["2022-09-09",8.0081,8.0718,7.9402,8.0336,888400.0],["2022-09-12",7.9996,8.0336,7.6429,7.7618,1990200.0],["2022-09-13",7.6005,7.7576,7.4731,7.4901,1844100.0],["2022-09-14",7.4561,7.592,7.4221,7.5156,1074200.0],["2022-09-15",7.3117,7.3415,7.1504,7.1759,2449300.0],["2022-09-16",7.074,7.1504,6.9593,7.1419,1537900.0],["2022-09-19",7.0315,7.3372,7.023,7.3202,1255400.0],["2022-09-20",7.2268,7.2778,7.1334,7.2098,982100.0],["2022-09-21",7.3967,7.4519,7.3032,7.3032,1210800.0],["2022-09-22",7.3797,7.4306,7.2693,7.2778,796000.0],["2022-09-23",7.1249,7.1249,6.8404,6.9296,1110500.0],["2022-09-26",6.8786,7.0909,6.8532,6.8956,949900.0],["2022-09-27",6.989,7.0909,6.9636,7.057,1372700.0],["2022-09-28",7.074,7.226,7.04,7.1674,1126600.0],["2022-09-29",7.0485,7.0825,6.8532,6.989,1139400.0],["2022-09-30",6.989,7.0442,6.9084,6.9466,838200.0],["2022-10-03",6.9126,7.1079,6.8617,7.074,1600000.0],["2022-10-04",7.2353,7.3967,7.1759,7.3372,1471100.0],["2022-10-05",7.2523,7.2778,7.0697,7.1419,1080500.0],["2022-10-06",7.1504,7.1844,7.023,7.1249,793800.0],["2022-10-07",7.1419,7.1589,6.9805,7.0485,882500.0],["2022-10-10",7.0655,7.1589,7.0188,7.04,693000.0],["2022-10-11",7.2183,7.2608,7.0638,7.1759,1615200.0],["2022-10-12",7.2013,7.2438,7.1037,7.1759,930500.0],["2022-10-13",7.0655,7.4986,7.0655,7.4306,1204900.0],["2022-10-14",7.4136,7.4306,7.0442,7.057,1174900.0],["2022-10-17",7.1589,7.3797,7.1589,7.3202,741500.0],["2022-10-18",7.3372,7.4052,7.2353,7.3372,1442100.0],["2022-10-19",7.2183,7.3372,7.1928,7.2608,1392700.0],["2022-10-20",7.3202,7.5368,7.2863,7.4052,1049400.0],["2022-10-21",7.4731,7.5453,7.316,7.5156,712800.0],["2022-10-24",7.7533,7.7533,7.5283,7.626,1218800.0],["2022-10-25",7.5325,7.558,7.3924,7.4901,946800.0],["2022-10-26",7.5665,7.609,7.4595,7.558,811700.0],["2022-10-27",7.592,7.7151,7.5877,7.6854,1634500.0],["2022-10-28",7.6854,7.7024,7.5156,7.6005,832400.0],["2022-10-31",7.6429,7.7746,7.6132,7.6599,1148600.0],["2022-11-01",7.7788,7.8128,7.6939,7.7618,1182500.0],["2022-11-02",7.5835,7.7661,7.5113,7.5156,1525300.0],["2022-11-03",7.1504,7.181,6.8956,7.0315,2033600.0],["2022-11-04",7.2608,7.4561,7.2013,7.3542,2795000.0],["2022-11-07",7.3542,7.3797,7.248,7.3032,1173300.0],["2022-11-08",7.2183,7.4986,7.2013,7.4391,1939900.0],["2022-11-09",7.2183,7.2353,6.8362,6.9126,2560100.0],["2022-11-10",7.2608,7.35,7.1334,7.2353,1510500.0],["2022-11-11",7.3542,7.4349,7.2778,7.4306,1530200.0],["2022-11-14",7.2523,7.3627,7.1844,7.2098,1376800.0],["2022-11-15",7.2183,7.2183,6.9678,7.0825,1852300.0],["2022-11-16",7.0909,7.0994,6.9466,6.9636,1040800.0],["2022-11-17",6.9721,7.023,6.8022,6.8871,1454600.0],["2022-11-18",6.9296,6.9975,6.8116,6.9381,828700.0],["2022-11-21",6.9041,6.9211,6.7258,6.8871,1404500.0],["2022-11-22",6.9041,7.057,6.8956,7.023,924500.0],["2022-11-23",6.9721,7.04,6.9338,7.023,1055100.0],["2022-11-25",7.0994,7.2098,7.0825,7.1419,582400.0],["2022-11-28",7.1589,7.1589,6.9126,6.9721,1476200.0],["2022-11-29",6.9551,6.9678,6.8192,6.8701,1426900.0],["2022-11-30",7.1889,7.2589,7.005,7.2589,1662700.0],["2022-12-01",7.399,7.4165,7.2108,7.2327,1226400.0],["2022-12-02",7.1801,7.364,7.1801,7.3115,815300.0],["2022-12-05",7.5741,7.6635,7.4384,7.4866,1865700.0],["2022-12-06",7.5304,7.5742,7.2151,7.3202,3093300.0],["2022-12-07",7.294,7.399,7.2764,7.3377,803800.0],["2022-12-08",7.329,7.364,7.1582,7.1889,1060800.0],["2022-12-09",7.1976,7.3377,7.1976,7.2677,650000.0],["2022-12-12",7.2064,7.2502,7.1495,7.2327,939100.0],["2022-12-13",7.1801,7.2677,7.1232,7.1451,1645800.0],["2022-12-14",6.9262,6.9875,6.7423,6.7511,2146100.0],["2022-12-15",6.5146,6.5322,6.4008,6.4534,2134000.0],["2022-12-16",6.4446,6.4796,6.3395,6.4008,1477600.0],["2022-12-19",6.6022,6.6372,6.4534,6.5322,1622500.0],["2022-12-20",6.6547,6.6898,6.5497,6.646,1324200.0],["2022-12-21",6.716,6.7336,6.611,6.6723,874400.0],["2022-12-22",6.4796,6.4971,6.3133,6.3921,1086300.0],["2022-12-23",6.3921,6.4971,6.3868,6.4621,924900.0],["2022-12-27",6.4271,6.463,6.3395,6.4534,1246800.0],["2022-12-28",6.4008,6.4096,6.2082,6.252,1344100.0],["2022-12-29",6.3483,6.4052,6.2563,6.3483,2224500.0],["2022-12-30",6.2957,6.4175,6.2738,6.4008,1046900.0],["2023-01-03",6.5322,6.5584,6.322,6.3745,1058800.0],["2023-01-04",6.4096,6.4358,6.2476,6.2782,1183200.0],["2023-01-05",6.2607,6.357,6.2082,6.3395,758500.0],["2023-01-06",6.3921,6.5759,6.3745,6.5672,1497600.0],["2023-01-09",6.6723,6.6985,6.611,6.6285,865900.0],["2023-01-10",6.5935,6.611,6.4709,6.5234,774400.0],["2023-01-11",6.5759,6.5935,6.4752,6.5234,769200.0],["2023-01-12",6.5584,6.681,6.4928,6.6547,672500.0],["2023-01-13",6.5935,6.681,6.5584,6.6635,971600.0],["2023-01-17",6.8999,7.075,6.8474,7.0138,1933500.0],["2023-01-18",7.1801,7.3071,7.0575,7.0926,1240500.0],["2023-01-19",7.04,7.0987,6.9481,7.0575,643000.0],["2023-01-20",7.075,7.1976,7.0313,7.1539,698300.0],["2023-01-23",7.2151,7.2764,7.1539,7.2151,824900.0],["2023-01-24",7.1889,7.1889,7.0269,7.1276,975000.0],["2023-01-25",7.0313,7.0838,6.9525,7.0575,1047000.0],["2023-01-26",6.9437,7.0575,6.9131,7.0488,775400.0],["2023-01-27",7.04,7.0838,6.9962,7.0138,1479200.0],["2023-01-30",6.8561,6.8912,6.7423,6.7598,1987900.0],["2023-01-31",6.8299,6.9875,6.8211,6.9787,1121800.0],["2023-02-01",6.9612,7.1276,6.9306,7.075,932500.0],["2023-02-02",7.1101,7.1626,7.0628,7.1101,964700.0],["2023-02-03",7.0838,7.1101,7.005,7.005,991300.0],["2023-02-06",6.8386,6.8693,6.6766,6.7598,1409500.0],["2023-02-07",6.7598,6.7992,6.6854,6.7773,796000.0],["2023-02-08",6.7423,6.7642,6.6985,6.7073,813600.0],["2023-02-09",6.8124,6.8167,6.7073,6.7336,718900.0],["2023-02-10",6.7511,6.8737,6.7029,6.7773,1157200.0],["2023-02-13",6.716,6.716,6.6329,6.6723,1071800.0],["2023-02-14",6.6898,6.7379,6.6197,6.716,1174900.0],["2023-02-15",6.6197,6.6898,6.5584,6.6723,1384500.0],["2023-02-16",6.4884,6.6898,6.4621,6.4621,1458600.0],["2023-02-17",6.4796,6.4884,6.3921,6.4709,1322100.0],["2023-02-21",6.3133,6.3483,6.2082,6.2432,1750000.0],["2023-02-22",6.287,6.2957,6.2169,6.2344,1381400.0],["2023-02-23",6.2782,6.3833,6.2344,6.322,1198400.0],["2023-02-24",6.2607,6.2782,6.1732,6.2695,1058600.0],["2023-02-27",6.1907,6.2432,6.1206,6.1644,1797400.0],["2023-02-28",6.1732,6.2301,6.1381,6.1556,1511300.0],["2023-03-01",6.4218,6.5022,6.3718,6.4307,1793100.0],["2023-03-02",6.395,6.5629,6.3593,6.529,1376700.0],["2023-03-03",6.5647,6.5736,6.4575,6.5379,877700.0],["2023-03-06",6.6362,6.6406,6.4709,6.4933,1297100.0],["2023-03-07",6.4843,6.4933,6.3236,6.3771,1212500.0],["2023-03-08",6.5826,6.6987,6.5468,6.6362,1765600.0],["2023-03-09",6.7612,6.7701,6.2789,6.2968,3776100.0],["2023-03-10",6.27,6.3414,6.119,6.1896,3190200.0],["2023-03-13",6.2342,6.2378,6.0645,6.0913,2790500.0],["2023-03-14",6.2878,6.3682,6.2253,6.2878,2671800.0],["2023-03-15",6.1717,6.1717,5.9395,6.0824,2410900.0],["2023-03-16",5.9216,6.0243,5.8546,5.9306,2049100.0],["2023-03-17",5.8859,5.9306,5.7251,5.8948,1246900.0],["2023-03-20",5.7341,5.8859,5.7251,5.8591,1130900.0],["2023-03-21",5.9663,6.0288,5.9306,5.9752,844100.0],["2023-03-22",6.0199,6.0645,5.935,5.9574,1322400.0],["2023-03-23",6.0645,6.2074,5.9145,5.9663,2352800.0],["2023-03-24",5.9038,5.9931,5.8145,5.9931,1363200.0],["2023-03-27",6.2074,6.2253,6.0511,6.1806,1966700.0],["2023-03-28",6.2164,6.2968,6.1762,6.2342,939000.0],["2023-03-29",6.1539,6.2119,6.0824,6.136,1164800.0],["2023-03-30",6.0556,6.0735,5.9663,6.0109,1178500.0],["2023-03-31",6.0199,6.0824,5.9976,6.0735,771300.0],["2023-04-03",6.1449,6.1673,6.0422,6.1003,832300.0],["2023-04-04",6.0556,6.0601,5.8591,5.8859,1229700.0],["2023-04-05",5.868,5.8948,5.7877,5.868,630900.0],["2023-04-06",5.8145,5.8502,5.7073,5.7341,1043300.0],["2023-04-10",5.7073,5.8814,5.7073,5.8055,1768600.0],["2023-04-11",5.8055,5.8948,5.8055,5.877,1520000.0],["2023-04-12",5.9127,5.9127,5.7341,5.7341,1622700.0],["2023-04-13",5.6894,5.7609,5.6671,5.7519,1701100.0],["2023-04-14",5.7519,5.81,5.5733,5.6269,1821700.0],["2023-04-17",5.6358,5.7341,5.618,5.7251,1178700.0],["2023-04-18",5.7341,5.7341,5.6537,5.6894,859600.0],["2023-04-19",5.7073,5.7341,5.6492,5.7073,769500.0],["2023-04-20",5.6001,5.6117,5.5286,5.5376,842800.0],["2023-04-21",5.5465,5.5465,5.4215,5.4661,891400.0],["2023-04-24",5.5197,5.5554,5.5018,5.5554,536400.0],["2023-04-25",5.484,5.5108,5.3589,5.3679,1140200.0],["2023-04-26",5.4036,5.4304,5.3589,5.4125,1402800.0],["2023-04-27",5.5108,5.5242,5.4125,5.4483,1007400.0],["2023-04-28",5.4036,5.5376,5.3857,5.5197,902700.0],["2023-05-01",5.484,5.5108,5.4304,5.4572,917200.0],["2023-05-02",5.5286,5.5286,5.35,5.4572,1225400.0],["2023-05-03",5.618,5.618,5.4929,5.5018,1492400.0],["2023-05-04",5.5376,5.5376,5.2786,5.3054,2151000.0],["2023-05-05",5.3589,5.4661,5.3143,5.4483,1168100.0],["2023-05-08",5.5822,5.6358,5.484,5.5197,1509300.0],["2023-05-09",5.4304,5.4304,5.3411,5.35,1234300.0],["2023-05-10",5.5733,5.6894,5.5197,5.6715,2061500.0],["2023-05-11",5.5197,5.6001,5.484,5.5733,1697400.0],["2023-05-12",5.484,5.5733,5.4751,5.5018,939800.0],["2023-05-15",5.6537,5.8145,5.6403,5.7609,1362400.0],["2023-05-16",5.7073,5.7564,5.6448,5.6626,1128900.0],["2023-05-17",5.7787,5.7787,5.6671,5.7341,946500.0],["2023-05-18",5.7162,5.8055,5.6849,5.7877,1047200.0],["2023-05-19",5.8234,5.8234,5.7251,5.7787,811300.0],["2023-05-22",5.8412,5.9038,5.7832,5.8591,904600.0],["2023-05-23",5.7162,5.7877,5.5912,5.6448,1457400.0],["2023-05-24",5.5465,5.5644,5.3991,5.4304,722100.0],["2023-05-25",5.4393,5.4393,5.2741,5.3411,948300.0],["2023-05-26",5.3232,5.3723,5.2964,5.3411,807500.0],["2023-05-30",5.1803,5.1821,4.9686,5.0374,1576100.0],["2023-05-31",5.0493,5.0948,4.949,5.0037,1510400.0],["2023-06-01",4.9399,5.0629,4.8989,5.0128,2593200.0],["2023-06-02",5.0857,5.1404,5.0584,5.0948,1572700.0],["2023-06-05",5.1313,5.1586,5.0766,5.0857,959300.0],["2023-06-06",4.5571,4.8852,4.5206,4.8852,2813800.0],["2023-06-07",4.8943,5.0493,4.8943,4.9946,2203600.0],["2023-06-08",5.0128,5.0301,4.8852,4.949,1534300.0],["2023-06-09",4.9672,5.0538,4.9581,5.0401,1130300.0],["2023-06-12",5.0948,5.1586,5.0584,5.1131,1027000.0],["2023-06-13",5.2133,5.3318,5.2088,5.3045,1347200.0],["2023-06-14",5.2224,5.2634,5.1222,5.186,1046500.0],["2023-06-15",5.309,5.4138,5.2862,5.35,1349600.0],["2023-06-16",5.4138,5.4321,5.2999,5.4229,1693300.0],["2023-06-20",5.3318,5.3318,5.1677,5.2407,941400.0],["2023-06-21",5.2224,5.268,5.1796,5.2589,1156200.0],["2023-06-22",5.3409,5.35,5.2452,5.268,1884900.0],["2023-06-23",5.2224,5.2315,5.1131,5.2224,1224700.0],["2023-06-26",5.2315,5.3136,5.2133,5.268,862200.0],["2023-06-27",5.3045,5.3136,5.2315,5.2862,1166000.0],["2023-06-28",5.186,5.1951,5.1039,5.1404,706600.0],["2023-06-29",4.9672,4.9991,4.9217,4.9399,1391300.0],["2023-06-30",4.9763,5.0493,4.9581,4.9946,1016600.0],["2023-07-03",4.9946,5.1131,4.99,5.1039,738700.0],["2023-07-05",5.1313,5.2042,5.1131,5.1222,1160500.0],["2023-07-06",5.1131,5.1222,4.9763,5.0948,1184600.0],["2023-07-07",5.1404,5.2953,5.1313,5.2133,978300.0],["2023-07-10",5.1404,5.1495,5.0812,5.1131,986300.0],["2023-07-11",5.0766,5.1677,5.031,5.1677,1110400.0],["2023-07-12",5.2771,5.3683,5.268,5.3227,1119300.0],["2023-07-13",5.3409,5.3774,5.309,5.3683,774700.0],["2023-07-14",5.3591,5.3591,5.2361,5.3045,888700.0],["2023-07-17",5.3956,5.4685,5.3227,5.4321,975700.0],["2023-07-18",5.5414,5.7784,5.5414,5.7055,1052600.0],["2023-07-19",6.1065,6.1338,5.9424,6.0062,2182700.0],["2023-07-20",6.0518,6.0792,5.9151,5.9698,1020800.0],["2023-07-21",5.9516,5.9835,5.8331,5.9789,870900.0],["2023-07-24",5.9789,6.0792,5.9424,6.0336,1096800.0],["2023-07-25",5.8969,5.9151,5.7465,5.8604,1684200.0],["2023-07-26",5.8969,6.1065,5.8878,6.1065,1119200.0],["2023-07-27",6.0974,6.1111,5.988,6.0245,679000.0],["2023-07-28",6.0154,6.0974,6.0062,6.0974,483300.0],["2023-07-31",5.9971,6.1019,5.988,6.0974,1280100.0],["2023-08-01",5.9971,5.9971,5.8786,5.9151,1073300.0],["2023-08-02",5.8057,5.9151,5.7693,5.8148,1938600.0],["2023-08-03",5.6781,5.6964,5.5596,5.5779,1814400.0],["2023-08-04",5.5779,5.7693,5.5779,5.6508,1342400.0],["2023-08-07",5.824,5.8422,5.731,5.7966,1088000.0],["2023-08-08",5.7237,5.7948,5.6553,5.7784,1008600.0],["2023-08-09",5.9242,6.1238,5.9242,6.0518,1735600.0],["2023-08-10",6.0336,6.07,5.9242,5.9516,914900.0],["2023-08-11",6.0154,6.0154,5.8969,5.9242,519200.0],["2023-08-14",5.824,5.8604,5.7419,5.7602,777500.0],["2023-08-15",5.669,5.6854,5.587,5.5961,831400.0],["2023-08-16",5.6781,5.71,5.6052,5.6234,703500.0],["2023-08-17",5.5414,5.6143,5.505,5.587,791400.0],["2023-08-18",5.5141,5.5961,5.5141,5.587,517800.0],["2023-08-21",5.505,5.5505,5.4603,5.5232,782000.0],["2023-08-22",5.5596,5.5779,5.4685,5.4867,551200.0],["2023-08-23",5.4867,5.4959,5.4229,5.4867,415500.0],["2023-08-24",5.4138,5.4776,5.3865,5.4594,448800.0],["2023-08-25",5.4776,5.4822,5.3956,5.4138,445400.0],["2023-08-28",5.4867,5.5596,5.4685,5.4867,614500.0],["2023-08-29",5.4412,5.5688,5.4238,5.5596,468700.0],["2023-08-30",5.59,5.6177,5.5348,5.59,965300.0],["2023-08-31",5.5348,5.5532,5.4611,5.4979,522300.0],["2023-09-01",5.5164,5.6269,5.5164,5.5992,770000.0],["2023-09-05",5.5164,5.5532,5.4565,5.4979,629400.0],["2023-09-06",5.5164,5.5256,5.3874,5.4059,434500.0],["2023-09-07",5.3966,5.3966,5.2677,5.2953,778900.0],["2023-09-08",5.3046,5.3782,5.2861,5.3782,441300.0],["2023-09-11",5.3874,5.3966,5.323,5.3506,615300.0],["2023-09-12",5.3874,5.4519,5.3414,5.3874,821000.0],["2023-09-13",5.3138,5.3313,5.2677,5.3046,679700.0],["2023-09-14",5.2309,5.3092,5.2217,5.2769,1225100.0],["2023-09-15",5.2585,5.2953,5.1848,5.2032,2369200.0],["2023-09-18",5.2032,5.2217,5.1296,5.1388,1066800.0],["2023-09-19",5.2493,5.3303,5.2355,5.323,1146600.0],["2023-09-20",5.3322,5.4059,5.2401,5.2677,2105900.0],["2023-09-21",5.2125,5.2677,5.1572,5.1664,752700.0],["2023-09-22",5.1756,5.2217,5.1112,5.148,1004100.0],["2023-09-25",5.194,5.2033,5.1388,5.194,528600.0],["2023-09-26",5.1204,5.1296,5.0191,5.0191,895700.0],["2023-09-27",5.0927,5.1019,5.0329,5.0835,891500.0],["2023-09-28",5.0927,5.1112,5.0283,5.1112,602900.0],["2023-09-29",5.1388,5.1848,5.0927,5.1112,537200.0],["2023-10-02",5.2401,5.2631,5.148,5.2032,1157400.0],["2023-10-03",5.1848,5.2309,5.148,5.1664,874300.0],["2023-10-04",5.1664,5.1756,5.1112,5.1664,656100.0],["2023-10-05",5.1204,5.148,5.0283,5.0375,526200.0],["2023-10-06",5.0283,5.1194,4.9776,5.1112,445900.0],["2023-10-09",5.0375,5.1019,4.9914,5.0743,1391600.0],["2023-10-10",4.9914,5.1019,4.9914,5.0467,1322800.0],["2023-10-11",4.9362,4.9362,4.7888,4.8073,1567300.0],["2023-10-12",4.8165,4.8257,4.7152,4.7612,2282300.0],["2023-10-13",4.8165,4.8809,4.7888,4.798,1199800.0],["2023-10-16",4.8533,4.9086,4.8165,4.8533,1068100.0],["2023-10-17",4.7704,4.8947,4.7428,4.8625,1541700.0],["2023-10-18",4.8257,4.8441,4.7612,4.7796,991200.0],["2023-10-19",4.7796,4.7796,4.6691,4.6967,1079700.0],["2023-10-20",4.7612,4.7612,4.5862,4.6046,741300.0],["2023-10-23",4.5126,4.5678,4.4481,4.5033,962700.0],["2023-10-24",4.5954,4.6139,4.5218,4.5586,894500.0],["2023-10-25",4.5033,4.531,4.4665,4.4849,481800.0],["2023-10-26",4.4389,4.4849,4.402,4.4389,1198800.0],["2023-10-27",4.4665,4.4941,4.4113,4.4297,704200.0],["2023-10-30",4.5126,4.5669,4.4941,4.5402,869000.0],["2023-10-31",4.5126,4.5126,4.402,4.4481,994500.0],["2023-11-01",4.4757,4.4849,4.4297,4.4665,776000.0],["2023-11-02",4.4573,4.5402,4.4527,4.5402,1317600.0],["2023-11-03",4.5586,4.6139,4.531,4.5954,811200.0],["2023-11-06",4.5033,4.5218,4.4389,4.4481,2022000.0],["2023-11-07",4.5862,4.5862,4.3974,4.4297,1351400.0],["2023-11-08",4.5494,4.6599,4.5494,4.6231,1803600.0],["2023-11-09",4.5402,4.6231,4.4941,4.5033,1507600.0],["2023-11-10",4.4849,4.5264,4.4297,4.5033,947000.0],["2023-11-13",4.3007,4.3468,4.2823,4.3284,1598800.0],["2023-11-14",4.5678,4.7336,4.5494,4.6967,1883600.0],["2023-11-15",4.6139,4.752,4.6139,4.7244,1259100.0],["2023-11-16",4.7336,4.7336,4.6139,4.6415,488300.0],["2023-11-17",4.6875,4.6967,4.6231,4.6783,764600.0],["2023-11-20",4.8073,4.8257,4.7621,4.8165,798800.0],["2023-11-21",4.7612,4.7796,4.7198,4.7336,476900.0],["2023-11-22",4.8165,4.8257,4.7428,4.7796,612600.0],["2023-11-24",4.7796,4.8441,4.7704,4.8165,281000.0],["2023-11-27",4.752,4.8026,4.7244,4.7704,596900.0],["2023-11-28",4.8257,4.8349,4.7704,4.7888,777200.0],["2023-11-29",4.8533,4.8901,4.8303,4.8717,517900.0],["2023-11-30",4.8054,4.8054,4.6231,4.6323,1265600.0],["2023-12-01",4.6323,4.7244,4.6185,4.7244,764500.0],["2023-12-04",4.6599,4.6838,4.6323,4.6691,732200.0],["2023-12-05",4.6812,4.737,4.6626,4.6719,1092100.0],["2023-12-06",4.6905,4.7464,4.6719,4.6812,513000.0],["2023-12-07",4.6719,4.7184,4.6533,4.6998,791900.0],["2023-12-08",4.6905,4.7184,4.6161,4.6533,556700.0],["2023-12-11",4.6533,4.6998,4.6347,4.6719,694300.0],["2023-12-12",4.5881,4.5881,4.523,4.5509,689300.0],["2023-12-13",4.4485,4.6533,4.4392,4.6533,1408000.0],["2023-12-14",4.7464,4.8673,4.7417,4.7929,1109200.0],["2023-12-15",4.8115,4.886,4.6998,4.7091,1450200.0],["2023-12-18",4.5323,4.6161,4.5146,4.5881,1386200.0],["2023-12-19",4.6254,4.7277,4.6161,4.7184,735300.0],["2023-12-20",4.6905,4.7184,4.5974,4.6161,859200.0],["2023-12-21",4.6589,4.6998,4.63,4.6719,734300.0],["2023-12-22",4.6998,4.765,4.6905,4.7184,515200.0],["2023-12-26",4.6812,4.6905,4.6161,4.6626,1067100.0],["2023-12-27",4.6626,4.6719,4.6347,4.6626,667700.0],["2023-12-28",4.6533,4.7054,4.644,4.6533,618300.0],["2023-12-29",4.6347,4.6719,4.6161,4.6626,576000.0],["2024-01-02",4.6626,4.6952,4.5881,4.6254,1169300.0],["2024-01-03",4.6254,4.644,4.5602,4.6161,1058900.0],["2024-01-04",4.6905,4.8022,4.6626,4.7277,987200.0],["2024-01-05",4.7277,4.7277,4.6533,4.6998,855800.0],["2024-01-08",4.5975,4.6161,4.5602,4.6068,964200.0],["2024-01-09",4.5695,4.5788,4.5044,4.5137,839700.0],["2024-01-10",4.5137,4.523,4.4579,4.4672,784800.0],["2024-01-11",4.4858,4.5044,4.4113,4.4392,736800.0],["2024-01-12",4.3462,4.416,4.2391,4.3183,1802800.0],["2024-01-16",4.1973,4.2345,4.0577,4.0763,1767200.0],["2024-01-17",4.1135,4.1135,4.0018,4.0391,1609200.0],["2024-01-18",4.1507,4.1507,4.0949,4.1042,1547300.0],["2024-01-19",4.0949,4.1973,4.0577,4.1973,904800.0],["2024-01-22",4.188,4.2066,4.1228,4.1787,793400.0],["2024-01-23",4.188,4.2624,4.188,4.2252,1008900.0],["2024-01-24",4.3648,4.3648,4.2485,4.2903,2049400.0],["2024-01-25",4.3462,4.3648,4.3183,4.3369,684900.0],["2024-01-26",4.3741,4.3787,4.3089,4.3089,497700.0],["2024-01-29",4.2903,4.3369,4.2531,4.3276,729600.0],["2024-01-30",4.3183,4.3415,4.2624,4.3183,451400.0],["2024-01-31",4.3183,4.3276,4.2345,4.2345,1026200.0],["2024-02-01",4.2903,4.3369,4.2252,4.3276,1638800.0],["2024-02-02",4.2996,4.2996,4.2066,4.2717,645200.0],["2024-02-05",4.2066,4.2345,4.1321,4.1787,900200.0],["2024-02-06",4.2252,4.2996,4.2252,4.2996,800600.0],["2024-02-07",4.2996,4.3183,4.2485,4.3089,577100.0],["2024-02-08",4.2345,4.2438,4.16,4.2345,942100.0],["2024-02-09",4.1787,4.2298,4.1787,4.1973,465800.0],["2024-02-12",4.2159,4.3089,4.2159,4.3089,942700.0],["2024-02-13",4.3369,4.3974,4.3043,4.3741,1746100.0],["2024-02-14",4.4206,4.4206,4.3462,4.4113,875100.0],["2024-02-15",4.4532,4.6254,4.4532,4.6161,865400.0],["2024-02-16",4.5881,4.6998,4.5323,4.6812,937800.0],["2024-02-20",4.644,4.6533,4.5695,4.6161,649800.0],["2024-02-21",4.4951,4.5695,4.4765,4.5416,474900.0],["2024-02-22",4.7184,4.8068,4.7091,4.8022,985800.0],["2024-02-23",4.8115,4.8301,4.751,4.7929,498000.0],["2024-02-26",4.7091,4.7231,4.6812,4.6998,404600.0],["2024-02-27",4.7184,4.7929,4.7091,4.765,775800.0],["2024-02-28",4.7836,4.8208,4.7464,4.7743,752000.0],["2024-02-29",4.8953,4.9976,4.8766,4.9883,997600.0],["2024-03-01",5.0069,5.0814,4.9837,5.0069,632900.0],["2024-03-04",4.9883,4.9976,4.9418,4.9511,512700.0],["2024-03-05",4.9325,4.9325,4.8953,4.9325,550800.0],["2024-03-06",4.9604,5.0349,4.9418,5.0349,628300.0],["2024-03-07",5.0814,5.1549,5.0814,5.1093,508300.0],["2024-03-08",5.1093,5.1186,5.0302,5.0349,412500.0],["2024-03-11",4.7184,4.8208,4.7091,4.7929,1036700.0],["2024-03-12",4.644,4.6812,4.6161,4.6533,978100.0],["2024-03-13",4.5788,4.6812,4.5788,4.6812,900200.0],["2024-03-14",4.6887,4.6887,4.5384,4.5948,1090900.0],["2024-03-15",4.5572,4.6136,4.482,4.5102,2308900.0],["2024-03-18",4.7169,4.7639,4.6887,4.7357,886200.0],["2024-03-19",4.8109,4.8203,4.7545,4.7921,799000.0],["2024-03-20",4.7451,4.9612,4.7451,4.9518,1069000.0],["2024-03-21",5.1304,5.1482,5.0411,5.0646,1012700.0],["2024-03-22",5.0458,5.0458,4.98,5.0082,722900.0],["2024-03-25",4.9706,4.9903,4.9518,4.9894,442500.0],["2024-03-26",4.9894,5.0082,4.933,4.9424,341000.0],["2024-03-27",4.9518,5.0646,4.9518,5.0364,740800.0],["2024-03-28",5.0176,5.0646,4.9706,5.0552,1133100.0],["2024-04-01",5.0364,5.0834,4.9894,4.9988,597800.0],["2024-04-02",4.9142,4.9265,4.8438,4.886,617200.0],["2024-04-03",4.8015,4.8297,4.7874,4.8203,724700.0],["2024-04-04",4.7263,4.7639,4.6699,4.6699,954300.0],["2024-04-05",4.6699,4.7639,4.6136,4.7169,770900.0],["2024-04-08",4.8579,4.886,4.7827,4.8015,802800.0],["2024-04-09",4.8767,4.9048,4.8485,4.9048,440500.0],["2024-04-10",4.7451,4.7639,4.6746,4.7169,752900.0],["2024-04-11",4.6136,4.623,4.5196,4.5854,824000.0],["2024-04-12",4.5666,4.5666,4.4444,4.4444,550400.0],["2024-04-15",4.4538,4.4632,4.3317,4.3505,762900.0],["2024-04-16",4.4162,4.4914,4.3786,4.3974,1029700.0],["2024-04-17",4.4632,4.4914,4.3786,4.3974,945600.0],["2024-04-18",4.3974,4.435,4.3599,4.3787,579500.0],["2024-04-19",4.3693,4.4632,4.3693,4.4256,525300.0],["2024-04-22",4.4538,4.4538,4.374,4.4256,436100.0],["2024-04-23",4.4256,4.4397,4.3693,4.435,377600.0],["2024-04-24",4.435,4.435,4.3176,4.3787,613700.0],["2024-04-25",4.3223,4.3317,4.2283,4.2847,515600.0],["2024-04-26",4.3129,4.3787,4.2988,4.3505,505300.0],["2024-04-29",4.3693,4.4538,4.3693,4.4444,400500.0],["2024-04-30",4.4068,4.435,4.3505,4.3599,451500.0],["2024-05-01",4.3035,4.3129,4.2283,4.2565,797500.0],["2024-05-02",4.3317,4.3787,4.2612,4.3505,583700.0],["2024-05-03",4.4068,4.482,4.3693,4.4256,445800.0],["2024-05-06",4.4256,4.4632,4.3693,4.4538,815100.0],["2024-05-07",4.6511,4.6699,4.576,4.6042,629200.0],["2024-05-08",4.5196,4.5478,4.5008,4.5384,250700.0],["2024-05-09",4.5008,4.5431,4.4726,4.5102,585100.0],["2024-05-10",4.5478,4.5572,4.4538,4.482,376900.0],["2024-05-13",4.5008,4.529,4.435,4.435,541700.0],["2024-05-14",4.4914,4.5102,4.435,4.4914,311200.0],["2024-05-15",4.4632,4.5196,4.4632,4.5008,332300.0],["2024-05-16",4.5478,4.5478,4.482,4.5102,540700.0],["2024-05-17",4.5008,4.5384,4.4726,4.482,254000.0],["2024-05-20",4.3693,4.4773,4.3599,4.4632,708000.0],["2024-05-21",4.435,4.4444,4.388,4.4256,260300.0],["2024-05-22",4.3786,4.5008,4.374,4.4914,1026200.0],["2024-05-23",4.5948,4.6136,4.5384,4.5948,871600.0],["2024-05-24",4.6699,4.684,4.576,4.576,335400.0],["2024-05-28",4.5384,4.5572,4.4632,4.5196,618400.0],["2024-05-29",4.4632,4.4773,4.388,4.388,403000.0],["2024-05-30",4.3693,4.4397,4.3599,4.4256,463200.0],["2024-05-31",4.4068,4.4613,4.3974,4.4444,442100.0],["2024-06-03",4.4444,4.4632,4.3974,4.4444,308000.0],["2024-06-04",4.4068,4.4256,4.3974,4.4162,381200.0],["2024-06-05",4.388,4.388,4.3223,4.3223,504800.0],["2024-06-06",4.3375,4.3802,4.3185,4.3754,324900.0],["2024-06-07",4.3659,4.3659,4.2644,4.2805,338900.0],["2024-06-10",4.3375,4.3754,4.3232,4.3564,427400.0],["2024-06-11",4.3185,4.3469,4.2615,4.3375,489700.0],["2024-06-12",4.4514,4.4514,4.3422,4.3754,536000.0],["2024-06-13",4.3659,4.3659,4.271,4.2805,331700.0],["2024-06-14",4.271,4.29,4.2093,4.2805,494200.0],["2024-06-17",4.1666,4.1761,4.0812,4.1287,1022100.0],["2024-06-18",4.1476,4.2236,4.1476,4.2141,520500.0],["2024-06-20",4.1571,4.1903,4.0812,4.1571,549700.0],["2024-06-21",4.1761,4.1856,4.1287,4.1476,937400.0],["2024-06-24",4.1666,4.1847,4.1239,4.1571,723500.0],["2024-06-25",4.1571,4.1761,4.0812,4.1002,498400.0],["2024-06-26",4.1192,4.1761,4.1002,4.1666,445700.0],["2024-06-27",4.1381,4.1476,4.0954,4.1381,495200.0],["2024-06-28",4.1381,4.1571,4.0451,4.0622,558700.0],["2024-07-01",3.9768,4.0053,3.9198,3.9483,738200.0],["2024-07-02",3.9958,4.0148,3.9388,3.9768,908100.0],["2024-07-03",3.9863,4.0717,3.9768,4.0527,295400.0],["2024-07-05",4.1381,4.1476,4.0242,4.0812,752300.0],["2024-07-08",4.0907,4.1524,4.0812,4.0907,743100.0],["2024-07-09",4.1666,4.1856,4.1002,4.1192,831100.0],["2024-07-10",4.1476,4.1761,4.1381,4.1571,402600.0],["2024-07-11",4.1856,4.2046,4.1476,4.1856,727500.0],["2024-07-12",4.1951,4.2672,4.1571,4.252,614400.0],["2024-07-15",4.2141,4.2378,4.1761,4.2141,462100.0],["2024-07-16",4.2046,4.3185,4.1998,4.2995,399300.0],["2024-07-17",4.252,4.3564,4.252,4.347,810100.0],["2024-07-18",4.3849,4.4798,4.3849,4.4039,721300.0],["2024-07-19",4.4039,4.4371,4.3375,4.3564,403900.0],["2024-07-22",4.3849,4.4276,4.3469,4.4134,470600.0],["2024-07-23",4.4229,4.4324,4.3849,4.4039,339000.0],["2024-07-24",4.3659,4.4039,4.3375,4.3375,336200.0],["2024-07-25",4.328,4.4134,4.29,4.3754,648700.0],["2024-07-26",4.4039,4.4229,4.3564,4.3849,525400.0],["2024-07-29",4.1571,4.1733,4.0717,4.1002,1569500.0],["2024-07-30",4.0148,4.067,3.9863,4.0432,928000.0],["2024-07-31",4.0337,4.0575,3.9768,3.9863,1220200.0],["2024-08-01",3.9293,3.9578,3.8439,3.8629,635900.0],["2024-08-02",3.8154,3.8297,3.7348,3.7775,832000.0],["2024-08-05",3.6636,3.7205,3.6351,3.6446,919100.0],["2024-08-06",3.6731,3.7395,3.6588,3.7016,1220500.0],["2024-08-07",3.768,3.7775,3.6778,3.6921,1438200.0],["2024-08-08",3.806,3.8249,3.7016,3.768,1058800.0],["2024-08-09",3.7585,3.7965,3.731,3.787,460100.0],["2024-08-12",3.6826,3.6921,3.6066,3.6066,734500.0],["2024-08-13",3.6826,3.7917,3.6161,3.7585,1131100.0],["2024-08-14",3.9104,4.01,3.8724,3.9958,1350900.0],["2024-08-15",3.9958,4.0812,3.9863,4.0337,961900.0],["2024-08-16",4.0337,4.0812,4.0243,4.0717,527700.0],["2024-08-19",4.0243,4.1192,4.0148,4.1192,793100.0],["2024-08-20",4.0432,4.0575,4.0148,4.0243,1046900.0],["2024-08-21",3.9483,4.067,3.9483,4.0053,1299800.0],["2024-08-22",3.9863,4.0432,3.9673,3.9863,754400.0],["2024-08-23",4.0432,4.1856,4.0432,4.1666,1709000.0],["2024-08-26",4.252,4.309,4.2331,4.2425,602000.0],["2024-08-27",4.2425,4.2615,4.1951,4.2425,745800.0],["2024-08-28",4.2615,4.2995,4.252,4.2805,438400.0],["2024-08-29",4.309,4.3754,4.2615,4.3659,747700.0],["2024-08-30",4.3659,4.3992,4.309,4.3564,605200.0],["2024-09-03",4.252,4.2615,4.1287,4.1476,636800.0],["2024-09-04",4.0603,4.1467,4.0555,4.0891,670400.0],["2024-09-05",4.0795,4.1083,3.9931,4.0219,675400.0],["2024-09-06",4.0315,4.0315,3.9355,3.9835,713600.0],["2024-09-09",3.8779,3.9307,3.8683,3.8683,872900.0],["2024-09-10",3.8971,3.8971,3.8011,3.8491,572400.0],["2024-09-11",3.8395,3.8731,3.7915,3.8683,738100.0],["2024-09-12",3.9355,3.9931,3.9163,3.9739,507400.0],["2024-09-13",3.9739,4.0219,3.9739,4.0219,376700.0],["2024-09-16",3.8395,3.8875,3.7435,3.7627,1527000.0],["2024-09-17",3.6955,3.7819,3.6763,3.7531,1358400.0],["2024-09-18",3.7243,3.7675,3.6763,3.6859,912900.0],["2024-09-19",3.7243,3.7819,3.6619,3.7627,1054100.0],["2024-09-20",3.7147,3.7531,3.6475,3.6475,1586400.0],["2024-09-23",3.6571,3.6955,3.6379,3.6571,1212500.0],["2024-09-24",3.7387,3.8395,3.7387,3.8107,1048700.0],["2024-09-25",3.9547,3.9931,3.9115,3.9259,1452600.0],["2024-09-26",4.0507,4.1707,4.0507,4.1275,2587900.0],["2024-09-27",4.1563,4.2091,4.0891,4.0987,752600.0],["2024-09-30",4.1083,4.1179,4.0075,4.0795,1129300.0],["2024-10-01",4.0891,4.1083,4.0219,4.0891,768700.0],["2024-10-02",4.0603,4.0987,4.0123,4.0507,943100.0],["2024-10-03",4.0123,4.0123,3.9451,3.9643,316000.0],["2024-10-04",4.0315,4.0363,3.9355,3.9931,460300.0],["2024-10-07",3.9259,3.9403,3.8539,3.8587,849000.0],["2024-10-08",3.8779,3.8779,3.805,3.8491,653500.0],["2024-10-09",3.8587,3.9547,3.8491,3.9355,912400.0],["2024-10-10",3.8971,3.9595,3.8923,3.9067,626600.0],["2024-10-11",3.8875,3.9211,3.8683,3.8875,453600.0],["2024-10-14",3.7915,3.8299,3.7531,3.8299,496100.0],["2024-10-15",3.8203,3.8491,3.7531,3.7627,831400.0],["2024-10-16",3.7819,3.8011,3.7723,3.7915,674000.0],["2024-10-17",3.8203,3.8971,3.8107,3.8971,515600.0],["2024-10-18",3.8971,3.9259,3.8875,3.9067,537700.0],["2024-10-21",4.0027,4.0507,3.9547,4.0411,1031300.0],["2024-10-22",4.0315,4.0315,3.9403,3.9451,616500.0],["2024-10-23",3.9163,3.9643,3.9086,3.9355,371100.0],["2024-10-24",3.9355,3.9547,3.8683,3.9451,437600.0],["2024-10-25",3.9451,3.9499,3.9019,3.9259,543700.0],["2024-10-28",3.9643,3.9739,3.9259,3.9739,673400.0],["2024-10-29",3.9259,3.9595,3.8894,3.9451,815400.0],["2024-10-30",3.9595,4.0603,3.9547,4.0027,650100.0],["2024-10-31",3.9835,4.0027,3.9451,3.9547,404100.0],["2024-11-01",3.9643,3.9931,3.9451,3.9835,310900.0],["2024-11-04",4.2427,4.3195,4.2187,4.2619,1377700.0],["2024-11-05",4.1755,4.1995,4.1371,4.1467,752300.0],["2024-11-06",4.1707,4.1851,4.0555,4.0987,685800.0],["2024-11-07",3.9835,4.0795,3.9739,4.0603,954300.0],["2024-11-08",4.0699,4.0699,3.9451,3.9739,647600.0],["2024-11-11",4.1659,4.2907,4.1467,4.2139,2292700.0],["2024-11-12",4.1275,4.1611,4.0603,4.1083,1299100.0],["2024-11-13",4.1083,4.2091,4.0891,4.1275,1038000.0],["2024-11-14",4.1467,4.2331,4.1371,4.2331,907700.0],["2024-11-15",4.2235,4.3051,4.1985,4.2427,836900.0],["2024-11-18",4.2523,4.3578,4.2283,4.3291,924300.0],["2024-11-19",4.2043,4.2427,4.1707,4.2043,883200.0],["2024-11-20",4.1947,4.2619,4.1851,4.2619,476400.0],["2024-11-21",4.2715,4.4346,4.2715,4.4346,669200.0],["2024-11-22",4.4346,4.4634,4.377,4.4442,485100.0],["2024-11-25",4.5114,4.5882,4.4922,4.521,1087500.0],["2024-11-26",4.4826,4.4922,4.4346,4.4634,663000.0],["2024-11-27",4.4154,4.425,4.3578,4.377,703500.0],["2024-11-29",4.3578,4.4058,4.3387,4.3962,401800.0],["2024-12-02",4.377,4.4442,4.3722,4.425,770000.0],["2024-12-03",4.6554,4.7082,4.6218,4.7034,1049600.0],["2024-12-04",4.8519,4.9004,4.8325,4.8616,1845400.0],["2024-12-05",4.7937,4.8228,4.6772,4.716,1750900.0],["2024-12-06",4.7451,4.881,4.6529,4.8325,1844300.0],["2024-12-09",4.9295,5.0557,4.9149,4.9392,1312500.0],["2024-12-10",4.9004,4.9101,4.8228,4.8713,851500.0],["2024-12-11",4.9586,4.9858,4.9052,4.9683,569100.0],["2024-12-12",4.9683,5.0071,4.9538,4.978,568400.0],["2024-12-13",4.9877,4.9877,4.881,4.9489,363900.0],["2024-12-16",4.881,4.881,4.7937,4.8325,718900.0],["2024-12-17",4.7937,4.8713,4.7694,4.8228,974200.0],["2024-12-18",4.7937,4.8325,4.6578,4.6869,780700.0],["2024-12-19",4.7063,4.7451,4.6481,4.7063,725400.0],["2024-12-20",4.6578,4.7936,4.6287,4.7451,615400.0],["2024-12-23",4.7257,4.7451,4.6675,4.7451,744000.0],["2024-12-24",4.7548,4.8422,4.7451,4.8325,310800.0],["2024-12-26",4.716,4.7354,4.6869,4.6966,475600.0],["2024-12-27",4.6675,4.7015,4.5996,4.6481,533800.0],["2024-12-30",4.5899,4.6724,4.5617,4.6578,638600.0],["2024-12-31",4.8034,4.8228,4.7354,4.7937,664000.0],["2025-01-02",4.8519,4.9004,4.7839,4.8131,534600.0],["2025-01-03",4.8131,4.9198,4.7936,4.9101,519900.0],["2025-01-06",5.0557,5.1333,5.0265,5.0751,910900.0],["2025-01-07",5.1333,5.1381,5.0265,5.0459,1034900.0],["2025-01-08",5.0071,5.0508,4.9586,5.0265,1095200.0],["2025-01-10",5.0265,5.0459,4.9052,5.0459,998300.0],["2025-01-13",5.0654,5.3468,5.0654,5.3371,1186600.0],["2025-01-14",5.4729,5.5117,5.4147,5.502,586100.0],["2025-01-15",5.5408,5.6185,5.502,5.5602,837500.0],["2025-01-16",5.5311,5.5894,5.5214,5.5408,460300.0],["2025-01-17",5.5797,5.764,5.5797,5.7349,1134300.0],["2025-01-21",5.8222,5.8805,5.7155,5.7737,1099200.0],["2025-01-22",5.8805,5.9969,5.8514,5.8805,1030200.0],["2025-01-23",5.832,5.8853,5.8028,5.8611,686600.0],["2025-01-24",5.8902,5.8902,5.6767,5.7834,966100.0],["2025-01-27",5.6573,5.6573,5.5797,5.5991,599800.0],["2025-01-28",5.5894,5.6573,5.5797,5.6573,326400.0],["2025-01-29",5.6961,5.7786,5.6912,5.7349,541300.0],["2025-01-30",5.8222,5.8222,5.6961,5.7446,391900.0],["2025-01-31",5.7349,5.7543,5.6767,5.7058,831200.0],["2025-02-03",5.6282,5.7349,5.5797,5.667,1081500.0],["2025-02-04",5.7058,5.8805,5.6912,5.832,536800.0],["2025-02-05",5.832,5.9338,5.8174,5.8222,796800.0],["2025-02-06",5.8417,5.8708,5.701,5.7252,793300.0],["2025-02-07",5.764,5.8028,5.7058,5.7446,597000.0],["2025-02-10",5.8611,5.9377,5.8514,5.8805,530200.0],["2025-02-11",5.9387,5.9775,5.8611,5.8805,667700.0],["2025-02-12",5.8222,5.8562,5.7155,5.764,810200.0],["2025-02-13",5.6864,5.7592,5.6379,5.7349,616800.0],["2025-02-14",5.7446,5.7737,5.6912,5.7058,384600.0],["2025-02-18",5.8999,5.9872,5.8717,5.9484,634500.0],["2025-02-19",6.0066,6.026,5.9193,5.9484,697000.0],["2025-02-20",6.2298,6.2395,6.0357,6.0454,1474000.0],["2025-02-21",6.0648,6.0891,5.9678,5.9872,717600.0],["2025-02-24",5.9872,5.9969,5.8902,5.9193,582200.0],["2025-02-25",6.0745,6.3705,6.0454,6.2589,4479400.0],["2025-02-26",5.9775,5.9872,5.2885,5.8028,4827700.0],["2025-02-27",5.9775,6.026,5.9096,5.9678,1087000.0],["2025-02-28",5.9193,5.9241,5.7737,5.8514,910700.0],["2025-03-03",5.9387,5.9678,5.6864,5.7252,1092800.0],["2025-03-04",5.6282,5.6767,5.536,5.6088,922600.0],["2025-03-05",5.7155,5.8902,5.6767,5.8708,844300.0],["2025-03-06",5.8805,5.9969,5.8417,5.8902,939700.0],["2025-03-07",5.8611,5.9193,5.7931,5.8708,642700.0],["2025-03-10",5.8999,5.9872,5.7786,5.8611,1152500.0],["2025-03-11",5.8708,6.0115,5.8611,5.9969,813700.0],["2025-03-12",6.0946,6.1044,6.0262,6.0555,704300.0],["2025-03-13",5.9578,6.0262,5.8992,5.9774,481500.0],["2025-03-14",6.0457,6.1092,6.0067,6.1044,331300.0],["2025-03-17",6.1141,6.2098,6.1092,6.1825,624800.0],["2025-03-18",6.0848,6.1044,5.9188,5.9285,834200.0],["2025-03-19",5.909,5.9627,5.8113,5.9383,704600.0],["2025-03-20",5.7527,5.8406,5.7137,5.8309,696600.0],["2025-03-21",5.782,5.7869,5.7234,5.7527,556900.0],["2025-03-24",5.7039,5.7576,5.7039,5.7234,503300.0],["2025-03-25",5.8016,5.826,5.489,5.6062,1091100.0],["2025-03-26",5.5476,5.616,5.5428,5.6062,681900.0],["2025-03-27",5.5672,5.7137,5.5379,5.6844,563100.0],["2025-03-28",5.6648,5.6844,5.533,5.5574,470600.0],["2025-03-31",5.4597,5.5633,5.45,5.5574,602800.0],["2025-04-01",5.6355,5.6453,5.4988,5.6258,1214700.0],["2025-04-02",5.5672,5.6355,5.5379,5.6258,672400.0],["2025-04-03",5.4988,5.6258,5.4841,5.5476,723100.0],["2025-04-04",5.3523,5.3718,5.0886,5.2253,1268300.0],["2025-04-07",5.3523,5.5867,5.3035,5.4011,1555800.0],["2025-04-08",5.7527,5.7723,5.4109,5.5281,1709300.0],["2025-04-09",5.6209,6.0116,5.5574,5.9969,2060700.0],["2025-04-10",5.782,5.8797,5.7137,5.8406,869900.0],["2025-04-11",5.9383,6.2216,5.8895,6.1337,1156400.0],["2025-04-14",6.163,6.1923,6.0946,6.1727,619100.0],["2025-04-15",6.202,6.246,6.1581,6.1727,444200.0],["2025-04-16",6.1727,6.2997,6.1141,6.163,955400.0],["2025-04-17",6.1825,6.2792,6.1532,6.2216,448000.0],["2025-04-21",6.2118,6.2411,6.1385,6.2118,585500.0],["2025-04-22",6.2606,6.3583,6.2167,6.3388,579900.0],["2025-04-23",6.4657,6.4892,6.3681,6.4267,717700.0],["2025-04-24",6.456,6.5585,6.4462,6.5146,775800.0],["2025-04-25",6.5146,6.5829,6.5048,6.5829,579700.0],["2025-04-28",6.5829,6.6415,6.4901,6.5732,912500.0],["2025-04-29",6.5048,6.578,6.4804,6.5634,644800.0],["2025-04-30",6.4267,6.5048,6.369,6.4853,594200.0],["2025-05-01",6.4853,6.6318,6.4843,6.5341,675600.0],["2025-05-02",6.6025,6.6757,6.5536,6.6318,1056700.0],["2025-05-05",6.6806,6.6826,6.6415,6.6513,448000.0],["2025-05-06",6.6415,6.6904,6.622,6.6806,761300.0],["2025-05-07",6.6904,6.749,6.6513,6.6904,728000.0],["2025-05-08",6.6415,6.7392,6.5927,6.6806,594100.0],["2025-05-09",6.7587,6.7685,6.6611,6.749,409400.0],["2025-05-12",6.788,6.788,6.6611,6.6806,489300.0],["2025-05-13",6.5243,6.7001,6.5243,6.6708,1057600.0],["2025-05-14",6.6806,6.7246,6.6415,6.6513,598000.0],["2025-05-15",6.622,6.666,6.5927,6.622,909400.0],["2025-05-16",6.6025,6.6171,6.5351,6.5829,810100.0],["2025-05-19",6.495,6.495,6.4169,6.4364,1038600.0],["2025-05-20",6.4267,6.4511,6.3485,6.4169,652100.0],["2025-05-21",6.3192,6.3876,6.2411,6.3095,889100.0],["2025-05-22",6.3485,6.3485,6.1923,6.1923,567900.0],["2025-05-23",6.1532,6.2606,6.1337,6.2313,470400.0],["2025-05-27",6.2802,6.3095,6.2411,6.2899,793000.0],["2025-05-28",6.4169,6.5243,6.3876,6.4853,746100.0],["2025-05-29",6.5146,6.5331,6.4169,6.4657,788800.0],["2025-05-30",6.4267,6.4853,6.3778,6.4755,581400.0],["2025-06-02",6.5439,6.5487,6.4657,6.5243,1130500.0],["2025-06-03",6.495,6.5048,6.4267,6.456,521700.0],["2025-06-04",6.8718,6.921,6.8177,6.862,1926100.0],["2025-06-05",6.7243,6.7243,6.6064,6.6064,877100.0],["2025-06-06",6.5671,6.6162,6.5179,6.5376,855600.0],["2025-06-09",6.5867,6.6703,6.5769,6.626,718300.0],["2025-06-10",6.6064,6.6801,6.5474,6.5572,726600.0],["2025-06-11",6.5572,6.5769,6.4589,6.4687,1134600.0],["2025-06-12",6.3508,6.395,6.3311,6.3803,609800.0],["2025-06-13",6.2426,6.398,6.2387,6.3606,694600.0],["2025-06-16",6.4884,6.6654,6.4884,6.5376,1028700.0],["2025-06-17",6.5769,6.5867,6.4786,6.5671,871200.0],["2025-06-18",6.5867,6.6899,6.5376,6.6555,770100.0],["2025-06-20",6.6949,6.6949,6.5376,6.6064,867100.0],["2025-06-23",6.6949,6.7293,6.6064,6.6457,584700.0],["2025-06-24",6.5572,6.6113,6.5277,6.5277,435100.0],["2025-06-25",6.6359,6.6654,6.6113,6.6162,538000.0],["2025-06-26",6.6162,6.744,6.6064,6.6752,794700.0],["2025-06-27",6.6359,6.6604,6.5867,6.6359,506800.0],["2025-06-30",6.6555,6.7922,6.6408,6.7637,494800.0],["2025-07-01",6.9013,6.9406,6.8177,6.8816,773300.0],["2025-07-02",7.0783,7.1864,7.0586,7.0881,1711400.0],["2025-07-03",7.2061,7.2257,7.1225,7.1864,748000.0],["2025-07-07",7.0488,7.1323,7.0094,7.0291,572400.0],["2025-07-08",6.9996,6.9996,6.9111,6.9308,624400.0],["2025-07-09",6.9996,7.1078,6.9701,7.1078,879900.0],["2025-07-10",7.0586,7.0586,6.9357,6.9603,605800.0],["2025-07-11",6.8816,6.9799,6.7833,6.9505,744200.0],["2025-07-14",6.7735,6.862,6.744,6.7932,712300.0],["2025-07-15",6.7833,6.7991,6.6949,6.7047,493800.0],["2025-07-16",6.7342,6.7342,6.6369,6.6752,559700.0],["2025-07-17",6.6359,6.6742,6.626,6.6359,433200.0],["2025-07-18",6.6752,6.8227,6.6457,6.7538,549400.0],["2025-07-21",6.7833,6.7833,6.6949,6.7342,853000.0],["2025-07-22",6.7243,6.7735,6.6654,6.7538,436100.0],["2025-07-23",6.8423,6.9603,6.8325,6.9111,497400.0],["2025-07-24",6.8128,6.8177,6.7145,6.7243,579900.0],["2025-07-25",6.6654,6.7243,6.6565,6.685,332500.0],["2025-07-28",6.6359,6.6555,6.6162,6.6555,283200.0],["2025-07-29",6.6064,6.6064,6.5277,6.5671,569500.0],["2025-07-30",6.4098,6.4294,6.2918,6.3016,534600.0],["2025-07-31",6.1836,6.2131,6.1197,6.164,1391900.0],["2025-08-01",6.223,6.223,6.0362,6.0558,698500.0],["2025-08-04",5.9379,5.987,5.8887,5.9182,930300.0],["2025-08-05",5.8887,5.9674,5.8691,5.928,1005500.0],["2025-08-06",5.9575,6.0352,5.8789,5.8887,1043900.0],["2025-08-07",6.1836,6.2131,6.0755,6.0952,1118400.0],["2025-08-08",6.1345,6.1345,6.0313,6.0853,921400.0],["2025-08-11",5.928,5.9919,5.9035,5.9182,782200.0],["2025-08-12",5.8494,5.8691,5.7806,5.8297,860800.0],["2025-08-13",5.928,5.987,5.9084,5.987,776800.0],["2025-08-14",6.0165,6.0362,5.9772,6.0165,753700.0],["2025-08-15",6.0362,6.105,5.9969,6.0755,673200.0],["2025-08-18",6.0853,6.164,6.0657,6.1542,1023000.0],["2025-08-19",6.1836,6.2426,6.1492,6.1542,699600.0],["2025-08-20",6.1542,6.1542,6.1001,6.105,429200.0],["2025-08-21",6.0362,6.1443,6.0362,6.1443,433300.0],["2025-08-22",6.1542,6.2426,6.1542,6.1935,713700.0],["2025-08-25",6.223,6.4491,6.223,6.282,738800.0],["2025-08-26",6.3016,6.3409,6.282,6.3213,613300.0],["2025-08-27",6.2918,6.3901,6.2918,6.3409,490200.0],["2025-08-28",6.4392,6.454,6.3704,6.4294,487600.0],["2025-08-29",6.4294,6.4294,6.3114,6.3311,507500.0],["2025-09-02",6.1247,6.1836,6.107,6.1542,611500.0],["2025-09-03",6.105,6.105,6.0067,6.0264,872300.0],["2025-09-04",5.928,6.0067,5.9133,5.987,701800.0],["2025-09-05",6.0362,6.105,5.9575,5.9772,730000.0],["2025-09-08",5.9772,6.0264,5.9428,5.9969,615800.0],["2025-09-09",6.0264,6.0558,5.9772,5.9969,579700.0],["2025-09-10",6.0558,6.1591,6.0558,6.1443,417000.0],["2025-09-11",6.0362,6.1345,6.0362,6.0853,356400.0],["2025-09-12",6.0952,6.0952,6.0313,6.0853,458800.0],["2025-09-15",6.0853,6.1345,6.0214,6.0657,606500.0],["2025-09-16",6.0067,6.0362,5.9379,6.0067,701500.0],["2025-09-17",5.9674,6.0224,5.933,5.9674,834900.0],["2025-09-18",6.046,6.046,5.9379,6.0165,649300.0],["2025-09-19",6.0165,6.0558,6.0067,6.0362,419000.0],["2025-09-22",6.0165,6.0165,5.9231,5.9772,530100.0],["2025-09-23",6.0165,6.0165,5.9379,5.9477,514500.0],["2025-09-24",5.8985,6.0952,5.8985,6.0362,1154000.0],["2025-09-25",5.987,6.0853,5.874,5.9084,808000.0],["2025-09-26",5.9182,6.0018,5.8789,5.987,560300.0],["2025-09-29",6.1443,6.2574,6.1247,6.223,1340700.0],["2025-09-30",6.223,6.223,6.0755,6.1148,572500.0],["2025-10-01",6.1345,6.1345,5.9624,5.9674,445600.0],["2025-10-02",6.0165,6.164,6.0165,6.1542,563000.0],["2025-10-03",6.1345,6.1935,6.1148,6.1247,350900.0],["2025-10-06",6.164,6.3016,6.1542,6.3016,518500.0],["2025-10-07",6.3114,6.3213,6.223,6.2918,454900.0],["2025-10-08",6.3114,6.3409,6.2279,6.3311,522500.0],["2025-10-09",6.6457,6.8128,6.5474,6.6064,999800.0],["2025-10-10",6.5671,6.5671,6.3508,6.3704,1012900.0],["2025-10-13",6.4294,6.7391,6.4245,6.7243,1324600.0],["2025-10-14",6.5867,6.6408,6.4687,6.4786,1242500.0],["2025-10-15",6.3803,6.3803,6.2426,6.2525,673700.0],["2025-10-16",6.2426,6.2426,6.0853,6.1148,686500.0],["2025-10-17",6.0952,6.1935,6.0853,6.1738,353400.0],["2025-10-20",6.0853,6.1591,6.0558,6.1345,466400.0],["2025-10-21",6.1247,6.1836,6.0981,6.1345,331800.0],["2025-10-22",6.1443,6.1935,6.0804,6.1738,343800.0],["2025-10-23",6.3803,6.4392,6.3557,6.4196,322300.0],["2025-10-24",6.4196,6.4638,6.3852,6.4491,231200.0],["2025-10-27",6.6654,6.6752,6.5228,6.5277,1048000.0],["2025-10-28",6.5277,6.5769,6.4992,6.5277,375800.0],["2025-10-29",6.4982,6.5572,6.4343,6.4687,357300.0],["2025-10-30",6.4589,6.4884,6.3606,6.3999,764200.0],["2025-10-31",6.3508,6.4275,6.3508,6.4098,253100.0],["2025-11-03",6.4196,6.4687,6.4098,6.4687,357900.0],["2025-11-04",6.5081,6.5081,6.4343,6.4786,420200.0],["2025-11-05",6.5474,6.5769,6.4835,6.5376,434200.0],["2025-11-06",5.4562,5.5446,5.3677,5.4168,1215300.0],["2025-11-07",5.4168,5.5446,5.3923,5.5446,1088900.0],["2025-11-10",5.6233,5.6331,5.5643,5.6036,1145900.0],["2025-11-11",5.6036,5.6184,5.4906,5.5643,967900.0],["2025-11-12",5.4267,5.4562,5.3529,5.407,808700.0],["2025-11-13",5.407,5.4857,5.3726,5.3972,832500.0],["2025-11-14",5.3578,5.3873,5.3087,5.3677,1844800.0],["2025-11-17",5.3775,5.4365,5.3136,5.3185,951600.0],["2025-11-18",5.289,5.3166,5.2104,5.2989,1452100.0],["2025-11-19",5.3775,5.4168,5.3284,5.3873,938300.0],["2025-11-20",5.3578,5.4168,5.1858,5.1907,1321700.0],["2025-11-21",5.1809,5.3087,5.176,5.2989,929100.0],["2025-11-24",5.2694,5.4168,5.2694,5.3677,1243400.0],["2025-11-25",5.3775,5.466,5.3677,5.4463,732200.0],["2025-11-26",5.3873,5.4365,5.3775,5.4168,502000.0],["2025-11-28",5.466,5.5004,5.4168,5.4955,395000.0],["2025-12-01",5.4365,5.4857,5.4267,5.4758,707000.0],["2025-12-02",5.5053,5.5348,5.466,5.525,624500.0],["2025-12-03",5.1121,5.2497,5.0629,5.1612,1504200.0],["2025-12-04",5.1612,5.1711,5.0826,5.0924,735900.0],["2025-12-05",5.1317,5.1514,5.0728,5.0924,1066500.0],["2025-12-08",5.0728,5.0728,4.9971,5.0138,1488600.0],["2025-12-09",4.9155,4.9921,4.886,4.9548,868800.0],["2025-12-10",4.8565,4.8958,4.7975,4.8761,1087200.0],["2025-12-11",4.8761,4.9902,4.8761,4.9646,1234500.0],["2025-12-12",4.9744,5.0236,4.9351,4.9843,930600.0],["2025-12-15",4.9155,4.9253,4.827,4.8958,989200.0],["2025-12-16",4.8663,4.8958,4.8466,4.8466,658400.0],["2025-12-17",4.8171,4.8565,4.769,4.7975,1293800.0],["2025-12-18",4.9155,4.9646,4.8712,4.8761,1013700.0],["2025-12-19",4.8663,4.9155,4.8614,4.8958,728600.0],["2025-12-22",4.9941,5.0236,4.9548,4.9941,889500.0],["2025-12-23",5.0236,5.0973,5.0138,5.0924,723900.0],["2025-12-24",5.2595,5.2841,5.2448,5.2595,991100.0],["2025-12-26",5.4562,5.466,5.3893,5.4463,993900.0],["2025-12-29",5.5545,5.5692,5.4267,5.4463,1555500.0],["2025-12-30",5.525,5.5446,5.4365,5.4463,1231200.0],["2025-12-31",5.466,5.6577,5.4365,5.6135,1927800.0],["2026-01-02",5.6626,5.7363,5.638,5.6921,1228100.0],["2026-01-05",5.6528,5.6528,5.5004,5.5446,1128600.0],["2026-01-06",5.4955,5.5151,5.466,5.4758,618800.0],["2026-01-07",5.4562,5.4758,5.4021,5.4463,720500.0],["2026-01-08",5.3972,5.5004,5.3972,5.4758,1429900.0],["2026-01-09",5.466,5.5446,5.4365,5.4955,1442800.0],["2026-01-12",5.3284,5.3824,5.292,5.2989,823900.0],["2026-01-13",5.3284,5.3677,5.3087,5.3185,1502300.0],["2026-01-14",5.289,5.4365,5.289,5.4168,2782000.0],["2026-01-15",5.4758,5.4857,5.4021,5.4365,1076300.0],["2026-01-16",5.2694,5.2694,5.2104,5.2399,1348900.0],["2026-01-20",5.1219,5.2497,5.1219,5.2399,1462500.0],["2026-01-21",5.1907,5.289,5.1661,5.289,1852300.0],["2026-01-22",5.2104,5.3667,5.2104,5.289,2225700.0],["2026-01-23",5.2694,5.348,5.2595,5.3087,1134900.0],["2026-01-26",5.3578,5.3873,5.292,5.2989,1511800.0],["2026-01-27",5.3087,5.4168,5.3087,5.3972,1166300.0],["2026-01-28",5.3972,5.4168,5.3087,5.3775,879300.0],["2026-01-29",5.3677,5.4119,5.3038,5.3775,1099900.0],["2026-01-30",5.3382,5.3824,5.2251,5.2595,1798200.0],["2026-02-02",5.2792,5.3382,5.2546,5.2694,1281500.0],["2026-02-03",5.3775,5.4365,5.3382,5.4365,1446700.0],["2026-02-04",5.4267,5.5201,5.348,5.4463,2647600.0],["2026-02-05",5.3775,5.4168,5.3185,5.3284,1745100.0],["2026-02-06",5.3284,5.3972,5.3087,5.3972,789000.0],["2026-02-09",5.3873,5.5397,5.3775,5.525,2267100.0],["2026-02-10",5.5545,5.6429,5.5545,5.6036,1092400.0],["2026-02-11",5.5741,5.6528,5.5653,5.6528,1279400.0],["2026-02-12",5.7216,5.7658,5.579,5.6331,1461800.0],["2026-02-13",5.6036,5.6675,5.584,5.6331,757700.0],["2026-02-17",5.6036,5.7216,5.584,5.6823,1146700.0],["2026-02-18",5.4463,5.466,5.3578,5.407,2811200.0],["2026-02-19",5.2694,5.348,5.233,5.2989,1040400.0],["2026-02-20",5.289,5.3677,5.2645,5.3382,1022400.0],["2026-02-23",5.2694,5.289,5.1465,5.1907,1468800.0],["2026-02-24",5.1121,5.1612,5.0629,5.1022,1886400.0],["2026-02-25",5.0629,5.0629,4.94,5.0138,1307600.0],["2026-02-26",4.8466,4.8761,4.7582,4.8368,1921100.0],["2026-02-27",4.6992,4.7582,4.6795,4.7188,1894600.0],["2026-03-02",4.9646,5.0138,4.9351,4.9548,1470500.0],["2026-03-03",4.8663,4.8958,4.709,4.8565,2435600.0],["2026-03-04",4.8761,4.8909,4.8024,4.8171,1641000.0],["2026-03-05",4.8565,4.8958,4.7778,4.827,1570100.0],["2026-03-06",4.8565,4.9056,4.8122,4.8565,1464400.0],["2026-03-09",5.1416,5.2989,5.1219,5.2497,3884900.0],["2026-03-10",5.1575,5.1575,5.0335,5.0484,1967700.0],["2026-03-11",4.9988,5.2021,4.9789,5.1773,2993000.0],["2026-03-12",5.3261,5.4501,5.3162,5.4054,3725700.0],["2026-03-13",5.4451,5.4848,5.2963,5.3261,1780500.0],["2026-03-16",5.4451,5.46,5.2864,5.2864,1277400.0],["2026-03-17",5.3062,5.3955,5.3062,5.336,1453500.0],["2026-03-18",5.336,5.3459,5.2269,5.2269,1227400.0],["2026-03-19",5.2269,5.2368,5.0484,5.1476,1971900.0],["2026-03-20",5.0583,5.0732,4.8798,4.8897,2483900.0],["2026-03-23",4.9492,5.0583,4.9095,5.0285,1618900.0],["2026-03-24",4.9492,5.1723,4.9393,5.1079,3130000.0],["2026-03-25",5.0087,5.1178,5.0087,5.1079,2063100.0],["2026-03-26",5.1376,5.3112,5.1277,5.1376,2411900.0],["2026-03-27",5.0583,5.1624,5.0484,5.1575,3039200.0],["2026-03-30",5.1376,5.2071,5.1079,5.1476,2255400.0],["2026-03-31",5.1773,5.212,5.0385,5.1376,2531000.0],["2026-04-01",5.1476,5.2071,5.098,5.1971,1418900.0],["2026-04-02",5.2071,5.2567,5.1823,5.1971,1139300.0],["2026-04-06",5.1872,5.2765,5.1872,5.217,787000.0],["2026-04-07",5.217,5.3211,5.217,5.2963,1308500.0],["2026-04-08",5.2666,5.3757,5.1614,5.3459,1468300.0],["2026-04-09",5.3658,5.4302,5.2666,5.2765,1263900.0],["2026-04-10",5.2269,5.2666,5.1029,5.1376,1055900.0],["2026-04-13",5.3261,5.4749,5.3062,5.3955,1428700.0],["2026-04-14",5.2666,5.3162,5.212,5.2765,1781800.0],["2026-04-15",5.3459,5.3459,5.2467,5.2864,1680200.0],["2026-04-16",5.1872,5.2914,5.1773,5.2864,1365300.0],["2026-04-17",5.217,5.2269,5.1327,5.1971,1427200.0],["2026-04-20",5.1872,5.217,5.1327,5.1674,1254500.0],["2026-04-21",5.1773,5.217,5.1525,5.1575,763300.0],["2026-04-22",5.2071,5.2467,5.1426,5.1476,781900.0],["2026-04-23",5.1674,5.2269,5.1376,5.1674,1300700.0],["2026-04-24",5.1476,5.1674,5.092,5.1376,1149600.0],["2026-04-27",5.584,5.6335,5.4302,5.4947,2350900.0],["2026-04-28",5.3856,5.3955,5.33,5.3856,1301900.0],["2026-04-29",5.2963,5.3211,5.2765,5.2864,700600.0],["2026-04-30",5.2765,5.455,5.2666,5.4451,1101000.0],["2026-05-01",5.4451,5.4848,5.3856,5.3955,619900.0],["2026-05-04",5.455,5.5344,5.4451,5.4848,799000.0],["2026-05-05",5.5244,5.584,5.5145,5.5542,743100.0],["2026-05-06",5.5939,5.6038,5.5443,5.574,1361900.0],["2026-05-07",6.0997,6.1295,5.8716,5.9509,2908800.0],["2026-05-08",6.3477,6.3675,6.189,6.3179,3157200.0],["2026-05-11",6.3576,6.4816,6.3477,6.4468,1590500.0],["2026-05-12",6.3477,6.3923,6.2286,6.3278,1562900.0],["2026-05-13",6.5857,6.913,6.5857,6.7642,3349400.0],["2026-05-14",6.5262,6.5857,6.4121,6.5163,1515100.0],["2026-05-15",6.3377,6.4161,6.2981,6.3576,912100.0],["2026-05-18",6.3873,6.3972,6.2782,6.3675,1034700.0],["2026-05-19",6.3278,6.546,6.303,6.4468,1643800.0],["2026-05-20",6.4072,6.4171,6.3328,6.3873,1003600.0],["2026-05-21",6.4369,6.5163,6.4022,6.4171,579000.0],["2026-05-22",6.4369,6.5411,6.4072,6.4072,548400.0],["2026-05-26",6.4568,6.5559,6.4568,6.5163,660300.0],["2026-05-27",6.5857,6.6551,6.5143,6.5758,1524400.0],["2026-05-28",6.6154,6.7295,6.5907,6.6948,1035400.0],["2026-05-29",6.7047,6.7146,6.5609,6.5857,1812100.0],["2026-06-01",6.4568,6.4984,6.4171,6.427,903900.0],["2026-06-02",6.21,6.315,6.18,6.21,1460500.0],["2026-06-03",6.18,6.22,6.1,6.12,848800.0],["2026-06-04",5.93,5.955,5.84,5.89,1145700.0],["2026-06-05",5.83,5.83,5.57,5.6,2121700.0],["2026-06-08",5.69,5.701,5.575,5.59,1059100.0],["2026-06-09",5.63,5.675,5.51,5.59,987000.0],["2026-06-10",5.56,5.585,5.48,5.5,1283300.0],["2026-06-11",5.58,5.695,5.57,5.67,923200.0],["2026-06-12",5.69,5.76,5.675,5.73,1702500.0],["2026-06-15",5.75,5.81,5.735,5.75,1659700.0],["2026-06-16",5.58,5.59,5.41,5.41,1382300.0],["2026-06-17",5.31,5.4,5.235,5.24,2078600.0],["2026-06-18",5.21,5.21,5.1,5.14,4779200.0],["2026-06-22",5.1,5.12,5.04,5.07,1398900.0],["2026-06-23",4.99,5.02,4.945,5.0,2267100.0],["2026-06-24",5.135,5.14,5.06,5.07,2094900.0],["2026-06-25",5.05,5.06,4.94,4.98,1394800.0],["2026-06-26",4.95,5.04,4.95,5.02,1144400.0],["2026-06-29",5.05,5.055,4.965,5.01,1413800.0],["2026-06-30",4.98,5.035,4.935,4.98,1170574.0],["2026-07-01",5.01,5.09,4.99,5.03,1576603.588529],["2026-07-02",5.07,5.08,5.005,5.03,868077.591248],["2026-07-06",5.05,5.08,5.02,5.05,907379.637825],["2026-07-07",4.985,4.995,4.91,4.95,1803497.546576],["2026-07-08",5.02,5.09,5.02,5.07,1149454.954876],["2026-07-09",4.91,4.91,4.84,4.85,1541363.646884],["2026-07-10",4.85,4.885,4.825,4.85,1035759.629599],["2026-07-13",4.87,4.96,4.87,4.93,1305077.010335],["2026-07-14",4.96,5.05,4.96,5.01,1731804.71026],["2026-07-15",5.06,5.12,5.02,5.1,1413472.117291],["2026-07-16",5.06,5.085,5.03,5.04,810756.974526],["2026-07-17",5.03,5.088,5.02,5.05,700512.154058],["2026-07-20",5,5.03,4.97,5,1104077.003612],["2026-07-21",5.23,5.29,5.215,5.25,1534463.682417],["2026-07-22",5.33,5.385,5.305,5.32,761668.162977],["2026-07-23",5.34,5.384,5.275,5.3,1161838.330369],["2026-07-24",5.26,5.31,5.26,5.28,615169.998195],["2026-07-27",5.22,5.235,5.1105,5.15,1401719.74433],["2026-07-28",5.18,5.28,5.16,5.24,1254556.957709],["2026-07-29",5.13,5.16,5.0721,5.1,822472.506716],["2026-07-30",5.14,5.205,5.12,5.18,816558.083722],["2026-07-31",5.16,5.17,5.045,5.06,600810.976041],["2026-08-03",5.08,5.13,5.07,5.08,1082336.455699],["2026-08-04",5.09,5.18,5.08,5.15,950120.061186],["2026-08-05",5.27,5.29,5.195,5.23,1465459.854598],["2026-08-06",5.22,5.295,5.22,5.27,989192.917443],["2026-08-07",5.31,5.355,5.29,5.31,851938.172044],["2026-08-10",5.35,5.425,5.33,5.34,3041714.708546],["2026-08-11",5.36,5.4,5.3,5.34,1718835.655364],["2026-08-12",5.46,5.49,5.4312,5.47,1258065.878737],["2026-08-13",5.38,5.43,5.365,5.39,799660.81744],["2026-08-14",5.5,5.59,5.49,5.55,811037.439072]]}