{"t":"IRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-13",3.8096,4.0477,3.762,4.0239,879100.0],["2013-08-14",3.9287,3.9763,3.9287,3.9763,30000.0],["2013-08-15",3.9287,3.9763,3.8811,3.9049,78900.0],["2013-08-16",3.9049,3.9763,3.9049,3.9525,27600.0],["2013-08-19",3.9763,4.0477,3.9525,3.9525,20900.0],["2013-08-20",3.9525,4.0001,3.943,3.9525,27400.0],["2013-08-21",4.0477,4.0477,3.9525,3.9525,13400.0],["2013-08-22",4.0239,4.0239,3.8715,3.9525,5100.0],["2013-08-23",3.8096,4.0239,3.8096,3.9811,3800.0],["2013-08-26",3.9763,3.9763,3.9763,3.9763,5700.0],["2013-08-27",3.9525,3.9525,3.9525,3.9525,300.0],["2013-08-28",4.0001,4.0001,4.0001,4.0001,900.0],["2013-08-29",3.9525,3.9525,3.8715,3.8715,1100.0],["2013-08-30",3.8874,4.0264,3.8874,4.0264,1800.0],["2013-09-03",3.9161,3.9161,3.9161,3.9161,100.0],["2013-09-04",3.9976,4.0264,3.9736,3.9832,3600.0],["2013-09-05",4.036,4.036,4.0024,4.0024,200.0],["2013-09-06",3.9065,3.9401,3.9065,3.9209,3800.0],["2013-09-09",3.8682,4.0503,3.8682,4.0503,2400.0],["2013-09-10",4.0503,4.0503,4.0455,4.0503,4900.0],["2013-09-11",4.0455,4.0503,4.0408,4.0503,1700.0],["2013-09-12",4.0503,4.0503,4.0503,4.0503,200.0],["2013-09-13",4.0264,4.0264,4.0264,4.0264,100.0],["2013-09-16",3.9736,3.988,3.9736,3.988,400.0],["2013-09-17",4.0264,4.0264,3.9305,3.9353,7500.0],["2013-09-18",3.9353,3.9784,3.8874,3.9545,13700.0],["2013-09-19",3.988,4.0168,3.9784,3.9784,2800.0],["2013-09-20",3.9736,3.9736,3.9017,3.9017,11800.0],["2013-09-23",3.9545,4.0024,3.9545,3.9593,6700.0],["2013-09-24",3.9545,3.9928,3.9545,3.9928,4500.0],["2013-09-25",4.0264,4.0264,3.988,3.988,6900.0],["2013-09-26",4.0088,4.0184,3.9943,3.9943,500.0],["2013-09-27",3.9943,3.9943,3.9943,3.9943,100.0],["2013-09-30",3.9798,3.9943,3.975,3.9943,400.0],["2013-10-01",3.9943,3.9943,3.9943,3.9943,0.0],["2013-10-02",4.0039,4.0039,4.0039,4.0039,800.0],["2013-10-03",4.0039,4.0377,4.0039,4.0377,1200.0],["2013-10-04",4.0232,4.0232,4.0232,4.0232,1000.0],["2013-10-07",4.0377,4.0377,3.9943,3.9991,2300.0],["2013-10-08",3.9895,3.9895,3.9798,3.9798,7100.0],["2013-10-09",3.9798,3.9798,3.9798,3.9798,200.0],["2013-10-10",3.9991,4.0184,3.9991,4.0184,1200.0],["2013-10-11",4.0329,4.0329,4.0329,4.0329,100.0],["2013-10-14",4.0039,4.0425,4.0039,4.0136,1300.0],["2013-10-15",4.0281,4.0281,4.0088,4.0088,900.0],["2013-10-16",4.0329,4.1004,4.0329,4.0908,3200.0],["2013-10-17",4.0618,4.0667,4.0618,4.0667,200.0],["2013-10-18",4.1004,4.1004,4.1004,4.1004,200.0],["2013-10-21",4.0763,4.0908,4.0763,4.086,10300.0],["2013-10-22",4.1004,4.1004,4.1004,4.1004,100.0],["2013-10-23",4.1052,4.1245,4.1004,4.1004,1400.0],["2013-10-24",4.1245,4.1921,4.1245,4.1487,8700.0],["2013-10-25",4.1487,4.1487,4.1487,4.1487,0.0],["2013-10-28",4.2066,4.2066,4.1583,4.1583,5200.0],["2013-10-29",4.1695,4.1986,4.1695,4.1743,6800.0],["2013-10-30",4.1743,4.1937,4.1404,4.1937,1200.0],["2013-10-31",4.2132,4.2132,4.1549,4.1743,6800.0],["2013-11-01",4.1792,4.2035,4.1646,4.1743,7500.0],["2013-11-04",4.1986,4.1986,4.1986,4.1986,1100.0],["2013-11-05",4.2471,4.2471,4.1986,4.1986,1400.0],["2013-11-06",4.1986,4.1986,4.1986,4.1986,0.0],["2013-11-07",4.2471,4.2957,4.2471,4.2957,2300.0],["2013-11-08",4.2763,4.2908,4.2471,4.2471,7000.0],["2013-11-11",4.2277,4.2277,4.2277,4.2277,600.0],["2013-11-12",4.2423,4.2423,4.2374,4.2374,1900.0],["2013-11-13",4.2083,4.218,4.2083,4.2083,1400.0],["2013-11-14",4.2326,4.2326,4.2083,4.2277,1100.0],["2013-11-15",4.2083,4.2229,4.2083,4.2132,1500.0],["2013-11-18",4.2229,4.2326,4.2229,4.2229,4600.0],["2013-11-19",4.2763,4.2763,4.1986,4.2035,3700.0],["2013-11-20",4.2277,4.2277,4.1986,4.1986,300.0],["2013-11-21",4.1743,4.2229,4.1743,4.2229,600.0],["2013-11-22",4.1986,4.2277,4.1646,4.1646,1700.0],["2013-11-25",4.1743,4.1743,4.1258,4.1258,9500.0],["2013-11-26",4.1126,4.1614,4.1126,4.1321,900.0],["2013-11-27",4.137,4.1517,4.054,4.1028,4200.0],["2013-11-29",4.137,4.137,4.0735,4.0882,7600.0],["2013-12-02",4.1028,4.1028,4.054,4.0686,8100.0],["2013-12-03",4.0784,4.098,4.054,4.0686,2400.0],["2013-12-04",4.054,4.0686,4.054,4.0638,2300.0],["2013-12-05",4.0638,4.0735,4.0589,4.0686,900.0],["2013-12-06",4.1077,4.1077,4.1028,4.1028,1000.0],["2013-12-09",4.1028,4.1126,4.098,4.1028,900.0],["2013-12-10",4.098,4.1028,4.098,4.098,1400.0],["2013-12-11",4.1028,4.1175,4.1028,4.1126,2900.0],["2013-12-12",4.181,4.2201,4.181,4.1859,3100.0],["2013-12-13",4.1859,4.2201,4.1614,4.2103,1400.0],["2013-12-16",4.2249,4.2249,4.1273,4.1273,3500.0],["2013-12-17",4.1517,4.1517,4.098,4.098,1700.0],["2013-12-18",4.0784,4.0784,4.0393,4.0784,1000.0],["2013-12-19",4.054,4.0638,4.054,4.0638,400.0],["2013-12-20",4.0931,4.0931,3.883,3.883,15000.0],["2013-12-23",4.0784,4.1175,4.0589,4.1175,2300.0],["2013-12-24",4.0882,4.2347,4.0882,4.1712,1700.0],["2013-12-26",4.1077,4.1077,4.0784,4.0784,2000.0],["2013-12-27",4.1094,4.1094,4.1094,4.1094,200.0],["2013-12-30",4.1143,4.1143,4.1143,4.1143,200.0],["2013-12-31",4.134,4.1536,4.0996,4.0996,1200.0],["2014-01-02",4.129,4.2175,4.129,4.2175,900.0],["2014-01-03",4.1782,4.1782,4.1782,4.1782,800.0],["2014-01-06",4.1635,4.188,4.1635,4.1684,3000.0],["2014-01-07",4.1782,4.1782,4.1782,4.1782,500.0],["2014-01-08",4.2028,4.2028,4.1733,4.1733,600.0],["2014-01-09",4.2028,4.2028,4.1733,4.1929,1600.0],["2014-01-10",4.1782,4.1782,4.1782,4.1782,2900.0],["2014-01-13",4.1684,4.1684,4.1684,4.1684,400.0],["2014-01-14",4.1389,4.1782,4.1389,4.1782,400.0],["2014-01-15",4.2372,4.2372,4.2274,4.2372,700.0],["2014-01-16",4.4584,4.4584,4.3601,4.3601,700.0],["2014-01-17",4.3945,4.3994,4.3502,4.3502,1700.0],["2014-01-21",4.1782,4.2519,4.1045,4.2175,39800.0],["2014-01-22",4.2274,4.2814,4.188,4.1929,9800.0],["2014-01-23",4.2323,4.2323,4.1241,4.1733,27100.0],["2014-01-24",4.0209,4.0651,4.0062,4.0553,978600.0],["2014-01-27",4.0553,4.0848,4.0307,4.0651,133400.0],["2014-01-28",4.0848,4.0897,4.0553,4.0701,47700.0],["2014-01-29",4.0701,4.1047,4.0701,4.0998,16900.0],["2014-01-30",4.0899,4.1097,4.0899,4.0899,16800.0],["2014-01-31",4.1097,4.1097,4.0602,4.0602,83500.0],["2014-02-03",4.1196,4.1196,4.08,4.0948,9300.0],["2014-02-04",4.0849,4.1146,4.0849,4.0849,114000.0],["2014-02-05",4.0849,4.1146,4.0849,4.1047,70800.0],["2014-02-06",4.1295,4.1344,4.0899,4.1245,106500.0],["2014-02-07",4.1443,4.1443,4.1146,4.1295,51000.0],["2014-02-10",4.1443,4.1542,4.1146,4.1542,152800.0],["2014-02-11",4.1592,4.1592,4.1245,4.1592,60400.0],["2014-02-12",4.1542,4.2136,4.1394,4.1938,127300.0],["2014-02-13",4.1889,4.2087,4.1344,4.1938,74100.0],["2014-02-14",4.1839,4.2434,4.1592,4.1988,155600.0],["2014-02-18",4.2236,4.2434,4.1839,4.2434,79500.0],["2014-02-19",4.2384,4.2681,4.1889,4.2037,32200.0],["2014-02-20",4.2087,4.2285,4.1938,4.2136,94000.0],["2014-02-21",4.2037,4.2681,4.2037,4.2533,45200.0],["2014-02-24",4.2384,4.2879,4.2137,4.2384,82500.0],["2014-02-25",4.2384,4.2582,4.1839,4.2087,153800.0],["2014-02-26",4.2386,4.3134,4.2237,4.2636,86900.0],["2014-02-27",4.2885,4.3234,4.2536,4.2785,49800.0],["2014-02-28",4.2935,4.3583,4.2685,4.2935,78100.0],["2014-03-03",4.3084,4.3284,4.2785,4.3234,161000.0],["2014-03-04",4.3384,4.3832,4.3384,4.3633,98800.0],["2014-03-05",4.3633,4.5179,4.3533,4.4381,103600.0],["2014-03-06",4.4481,4.483,4.4032,4.4381,76700.0],["2014-03-07",4.4381,4.463,4.3383,4.3832,80500.0],["2014-03-10",4.4331,4.458,4.3433,4.3533,65800.0],["2014-03-11",4.4231,4.4231,4.3633,4.3782,20500.0],["2014-03-12",4.3982,4.458,4.3832,4.4381,26400.0],["2014-03-13",4.3982,4.4381,4.3932,4.4131,23000.0],["2014-03-14",4.4431,4.4481,4.3433,4.3882,52700.0],["2014-03-17",4.4331,4.4331,4.3633,4.4131,45800.0],["2014-03-18",4.3733,4.4281,4.3733,4.3832,45600.0],["2014-03-19",4.3633,4.3982,4.2586,4.2985,107500.0],["2014-03-20",4.3583,4.3633,4.2985,4.3433,48400.0],["2014-03-21",4.3483,4.463,4.3234,4.3982,160700.0],["2014-03-24",4.3982,4.4082,4.3433,4.3533,40700.0],["2014-03-25",4.3683,4.4032,4.3234,4.3234,39500.0],["2014-03-26",4.3284,4.4331,4.3034,4.3084,30600.0],["2014-03-27",4.4139,4.4189,4.3436,4.3938,86500.0],["2014-03-28",4.4139,4.4792,4.4139,4.4189,23500.0],["2014-03-31",4.4541,4.4892,4.4541,4.4741,121700.0],["2014-04-01",4.5093,4.5143,4.3687,4.4239,53600.0],["2014-04-02",4.4691,4.5143,4.449,4.4591,83900.0],["2014-04-03",4.4992,4.5645,4.434,4.434,48600.0],["2014-04-04",4.4792,4.4792,4.4089,4.439,64900.0],["2014-04-07",4.4189,4.4942,4.4189,4.444,24400.0],["2014-04-08",4.4892,4.5695,4.4189,4.4691,89500.0],["2014-04-09",4.5043,4.5695,4.4591,4.5093,103500.0],["2014-04-10",4.5143,4.5444,4.439,4.439,102200.0],["2014-04-11",4.4591,4.5193,4.444,4.449,34500.0],["2014-04-14",4.449,4.4942,4.434,4.434,31800.0],["2014-04-15",4.4741,4.5193,4.4289,4.4792,59400.0],["2014-04-16",4.5244,4.5294,4.4842,4.4842,67200.0],["2014-04-17",4.5193,4.5294,4.4741,4.4942,44200.0],["2014-04-21",4.5143,4.5193,4.4992,4.4992,40100.0],["2014-04-22",4.5294,4.5294,4.4691,4.5043,61700.0],["2014-04-23",4.5193,4.5394,4.5043,4.5394,46100.0],["2014-04-24",4.5444,4.5545,4.4992,4.5444,46000.0],["2014-04-25",4.5595,4.5595,4.4741,4.4741,36600.0],["2014-04-28",4.464,4.5298,4.464,4.4994,25100.0],["2014-04-29",4.5045,4.5399,4.4893,4.5095,20000.0],["2014-04-30",4.5196,4.5449,4.4994,4.5196,38300.0],["2014-05-01",4.5045,4.555,4.5045,4.5449,59600.0],["2014-05-02",4.5449,4.5955,4.5399,4.5601,31800.0],["2014-05-05",4.55,4.6258,4.55,4.5854,34500.0],["2014-05-06",4.6005,4.6005,4.5601,4.5651,48900.0],["2014-05-07",4.5651,4.5752,4.4994,4.5702,74200.0],["2014-05-08",4.6157,4.6258,4.5247,4.5247,69400.0],["2014-05-09",4.5196,4.55,4.5095,4.5095,37300.0],["2014-05-12",4.5297,4.5601,4.5297,4.5601,106700.0],["2014-05-13",4.5702,4.5702,4.5247,4.5247,47100.0],["2014-05-14",4.5247,4.5651,4.5247,4.5247,80600.0],["2014-05-15",4.555,4.5752,4.5247,4.5752,45100.0],["2014-05-16",4.5752,4.6207,4.5702,4.5854,64400.0],["2014-05-19",4.5854,4.6662,4.5854,4.6511,114700.0],["2014-05-20",4.6561,4.6612,4.5601,4.6106,79100.0],["2014-05-21",4.6359,4.646,4.5803,4.5854,44600.0],["2014-05-22",4.6056,4.641,4.5803,4.5955,36400.0],["2014-05-23",4.6157,4.6157,4.5348,4.5601,81600.0],["2014-05-27",4.5601,4.5955,4.5601,4.5854,98400.0],["2014-05-28",4.6057,4.621,4.6006,4.6057,39400.0],["2014-05-29",4.621,4.6617,4.621,4.6312,51500.0],["2014-05-30",4.6312,4.6312,4.621,4.6261,30100.0],["2014-06-02",4.6363,4.6363,4.5904,4.5904,42700.0],["2014-06-03",4.6006,4.6261,4.5904,4.5904,33400.0],["2014-06-04",4.5803,4.5955,4.5803,4.5803,29800.0],["2014-06-05",4.5955,4.6057,4.5701,4.5701,115400.0],["2014-06-06",4.5803,4.6413,4.5701,4.6006,51900.0],["2014-06-09",4.6108,4.6312,4.6057,4.621,136200.0],["2014-06-10",4.6363,4.6363,4.6006,4.6057,45100.0],["2014-06-11",4.6159,4.6464,4.5803,4.6108,40100.0],["2014-06-12",4.5955,4.6261,4.5803,4.5904,56900.0],["2014-06-13",4.5752,4.6363,4.5752,4.6057,31000.0],["2014-06-16",4.6159,4.6159,4.565,4.5955,51300.0],["2014-06-17",4.5854,4.6057,4.5599,4.5599,35300.0],["2014-06-18",4.5803,4.6363,4.565,4.6363,258500.0],["2014-06-19",4.6312,4.6413,4.6159,4.6413,91100.0],["2014-06-20",4.6413,4.8347,4.6312,4.8347,58600.0],["2014-06-23",4.8042,4.8042,4.6668,4.6821,61100.0],["2014-06-24",4.6922,4.7584,4.6566,4.6668,47800.0],["2014-06-25",4.677,4.7279,4.6617,4.6668,60800.0],["2014-06-26",4.6668,4.7385,4.6668,4.7283,25100.0],["2014-06-27",4.7436,4.8153,4.7129,4.7846,47700.0],["2014-06-30",4.8307,4.8615,4.8102,4.8461,89100.0],["2014-07-01",4.8512,5.051,4.8512,4.9793,107200.0],["2014-07-02",4.9998,5.1176,4.969,5.0868,110700.0],["2014-07-03",5.133,5.2559,5.0971,5.1893,70100.0],["2014-07-07",5.4249,5.4301,5.1893,5.2252,103900.0],["2014-07-08",5.2508,5.3327,5.2047,5.2559,104600.0],["2014-07-09",5.2918,5.343,5.2508,5.3276,108300.0],["2014-07-10",5.3532,5.553,5.3327,5.4301,86100.0],["2014-07-11",5.4557,5.5172,5.2815,5.3327,72400.0],["2014-07-14",5.3891,5.4557,5.1893,5.2866,191600.0],["2014-07-15",5.051,5.2047,4.9434,4.969,900900.0],["2014-07-16",4.8307,4.9895,4.8153,4.9895,7549300.0],["2014-07-17",4.9844,5.0151,4.8666,4.8666,813500.0],["2014-07-18",4.9024,4.9946,4.9024,4.9639,452600.0],["2014-07-21",4.9998,5.092,4.969,5.0715,385500.0],["2014-07-22",5.0869,5.1073,5.0664,5.092,260200.0],["2014-07-23",5.1227,5.1483,5.092,5.0971,247700.0],["2014-07-24",5.1381,5.1483,5.051,5.0868,167000.0],["2014-07-25",5.1227,5.1227,4.9537,4.9537,373500.0],["2014-07-28",4.9895,5.0561,4.9742,4.9998,180900.0],["2014-07-29",5.0668,5.1286,5.0462,5.0462,147000.0],["2014-07-30",5.1235,5.1235,5.0513,5.0771,117400.0],["2014-07-31",5.0822,5.0874,4.974,5.0771,127400.0],["2014-08-01",4.9791,5.0771,4.8761,4.9998,155300.0],["2014-08-04",5.1029,5.1029,4.9998,5.0977,100100.0],["2014-08-05",5.0668,5.0668,4.974,5.0565,214400.0],["2014-08-06",5.0358,5.0771,4.9791,5.0049,123400.0],["2014-08-07",5.0049,5.0565,4.9791,5.0513,107800.0],["2014-08-08",4.9998,5.0513,4.9791,5.0358,95000.0],["2014-08-11",5.0719,5.0874,4.9998,5.0771,108000.0],["2014-08-12",5.0977,5.1338,5.0358,5.1029,181600.0],["2014-08-13",5.1235,5.1544,5.0771,5.1029,175500.0],["2014-08-14",5.0771,5.1286,5.0771,5.1029,108300.0],["2014-08-15",5.1492,5.1956,5.1132,5.1544,210800.0],["2014-08-18",5.175,5.3348,5.1647,5.309,418500.0],["2014-08-19",5.3348,5.4379,5.3296,5.3606,185100.0],["2014-08-20",5.3915,5.407,5.2575,5.3503,82300.0],["2014-08-21",5.3503,5.3606,5.2369,5.2472,101800.0],["2014-08-22",5.2781,5.2884,5.2008,5.2884,84900.0],["2014-08-25",5.2884,5.3348,5.2523,5.3039,63600.0],["2014-08-26",5.309,5.34,5.2884,5.3348,75400.0],["2014-08-27",5.3452,5.3452,5.2518,5.3244,92000.0],["2014-08-28",5.3089,5.3089,5.1793,5.2104,163900.0],["2014-08-29",5.2467,5.3192,5.2207,5.2518,65800.0],["2014-09-02",5.2881,5.3089,5.2674,5.2778,63300.0],["2014-09-03",5.3089,5.3089,5.1844,5.283,88800.0],["2014-09-04",5.2674,5.3089,5.1793,5.2259,98300.0],["2014-09-05",5.2156,5.2311,5.1793,5.2,55500.0],["2014-09-08",5.1845,5.2778,5.1845,5.2518,64500.0],["2014-09-09",5.283,5.283,5.2156,5.2622,61000.0],["2014-09-10",5.2674,5.2674,5.2259,5.2363,85400.0],["2014-09-11",5.2363,5.2726,5.2311,5.2467,45400.0],["2014-09-12",5.2467,5.2518,5.1637,5.1793,143300.0],["2014-09-15",5.1741,5.2363,5.1637,5.1844,54800.0],["2014-09-16",5.1689,5.2311,5.1689,5.1844,70100.0],["2014-09-17",5.2104,5.3089,5.1689,5.1793,97900.0],["2014-09-18",5.2,5.257,5.1482,5.1793,128000.0],["2014-09-19",5.283,5.283,5.143,5.2052,382900.0],["2014-09-22",5.2052,5.2052,4.9771,4.9771,183900.0],["2014-09-23",5.0134,5.0652,4.9771,5.0082,102100.0],["2014-09-24",5.0341,5.0808,4.9771,4.9771,56200.0],["2014-09-25",4.9926,4.9926,4.8941,4.9667,102600.0],["2014-09-26",4.9563,5.191,4.9563,5.0763,79000.0],["2014-09-29",5.0763,5.0815,4.9824,5.0606,56900.0],["2014-09-30",5.0658,5.1337,5.0189,5.0502,59100.0],["2014-10-01",5.0397,5.0397,4.9824,5.0137,49900.0],["2014-10-02",5.0502,5.0502,4.9771,5.0241,88000.0],["2014-10-03",5.0241,5.0815,4.9928,5.0084,29800.0],["2014-10-06",5.0032,5.0554,4.9563,5.0084,48700.0],["2014-10-07",4.9876,5.0293,4.925,5.0241,62000.0],["2014-10-08",5.0084,5.0658,4.9876,5.0345,39300.0],["2014-10-09",5.0815,5.0867,5.0137,5.045,31200.0],["2014-10-10",5.0345,5.0815,4.9615,5.0084,70700.0],["2014-10-13",5.0084,5.0084,4.9145,4.9667,80500.0],["2014-10-14",4.9563,4.998,4.9093,4.9824,92400.0],["2014-10-15",4.9771,4.9824,4.8467,4.878,146100.0],["2014-10-16",4.8415,4.9563,4.7998,4.8258,181900.0],["2014-10-17",4.8415,4.8989,4.8311,4.8832,119100.0],["2014-10-20",4.878,5.0084,4.8624,4.9876,67600.0],["2014-10-21",5.0084,5.0554,4.9615,4.9824,74400.0],["2014-10-22",4.9667,5.0554,4.9354,5.0345,73900.0],["2014-10-23",5.0241,5.1128,4.9406,5.1128,63800.0],["2014-10-24",5.1337,5.1806,5.0084,5.0084,71100.0],["2014-10-27",5.0345,5.1076,4.9197,4.9876,109000.0],["2014-10-28",4.9928,5.0606,4.9876,4.998,45200.0],["2014-10-29",5.0138,5.0138,4.935,4.935,68400.0],["2014-10-30",4.935,5.0663,4.914,4.9875,69400.0],["2014-10-31",5.04,5.166,4.977,5.1608,97800.0],["2014-11-03",5.1713,5.1713,5.0033,5.019,73900.0],["2014-11-04",5.04,5.145,5.0348,5.1398,62600.0],["2014-11-05",5.1188,5.1713,5.082,5.0978,52800.0],["2014-11-06",5.082,5.103,4.9928,5.0243,47900.0],["2014-11-07",5.0505,5.1135,5.0453,5.1135,57900.0],["2014-11-10",5.1188,5.1765,5.0505,5.1398,48600.0],["2014-11-11",5.1345,5.1765,5.1293,5.1713,38000.0],["2014-11-12",5.166,5.2395,5.1188,5.1765,52700.0],["2014-11-13",5.1818,5.187,5.0873,5.0925,59300.0],["2014-11-14",5.0925,5.2133,5.082,5.1975,41900.0],["2014-11-17",5.2238,5.25,5.2028,5.2238,66900.0],["2014-11-18",5.3393,5.4023,5.2238,5.2658,111300.0],["2014-11-19",5.3078,5.3655,5.1923,5.1923,85700.0],["2014-11-20",4.9403,4.977,4.893,4.935,7176300.0],["2014-11-21",4.977,4.977,4.9088,4.935,961000.0],["2014-11-24",4.935,4.9928,4.9193,4.9613,413500.0],["2014-11-25",4.9613,5.0141,4.9613,4.993,202300.0],["2014-11-26",5.0194,5.0458,4.9982,5.0194,153300.0],["2014-11-28",5.0616,5.0881,4.9877,4.9877,216200.0],["2014-12-01",5.0035,5.0405,4.9401,4.9401,197100.0],["2014-12-02",4.9401,4.9982,4.9084,4.9982,205200.0],["2014-12-03",5.0141,5.0141,4.9454,5.0035,125100.0],["2014-12-04",5.0035,5.0405,4.9718,5.0352,142800.0],["2014-12-05",5.0564,5.0722,5.0299,5.0564,247500.0],["2014-12-08",5.0616,5.0616,4.8873,4.919,255300.0],["2014-12-09",4.8873,4.9877,4.8292,4.9877,415100.0],["2014-12-10",4.956,5.0088,4.9454,4.9613,169600.0],["2014-12-11",4.993,5.0035,4.9401,4.9507,80600.0],["2014-12-12",4.8556,5.0247,4.8345,4.9401,189500.0],["2014-12-15",4.9401,4.9613,4.7552,4.7975,237900.0],["2014-12-16",4.7552,4.8345,4.7341,4.8028,235700.0],["2014-12-17",4.8028,4.882,4.7816,4.845,262400.0],["2014-12-18",4.8979,4.9137,4.8027,4.8397,234200.0],["2014-12-19",4.8186,4.9665,4.7975,4.9665,324100.0],["2014-12-22",4.9348,4.9348,4.8397,4.8556,166300.0],["2014-12-23",4.8609,4.8714,4.8186,4.8714,159100.0],["2014-12-24",4.8609,4.8662,4.8186,4.8609,97300.0],["2014-12-26",4.845,4.882,4.8292,4.882,76600.0],["2014-12-29",4.898,4.9405,4.8926,4.9299,144900.0],["2014-12-30",4.9033,4.9937,4.898,4.9724,134800.0],["2014-12-31",4.9618,4.9884,4.8926,4.9511,110400.0],["2015-01-02",4.9671,5.0203,4.9511,5.0203,95400.0],["2015-01-05",4.999,5.0522,4.9777,5.0522,280200.0],["2015-01-06",5.0522,5.0522,4.8767,4.9724,252700.0],["2015-01-07",4.9618,5.0415,4.9618,5.0043,140700.0],["2015-01-08",5.0362,5.0362,4.9884,4.999,141900.0],["2015-01-09",4.999,5.0203,4.9618,4.9724,106300.0],["2015-01-12",4.9724,4.999,4.9671,4.983,61700.0],["2015-01-13",4.9937,5.0043,4.9352,5.0043,96900.0],["2015-01-14",4.9937,5.0043,4.9458,5.0043,108200.0],["2015-01-15",5.0203,5.0203,4.9352,4.983,105700.0],["2015-01-16",4.999,5.0362,4.9511,4.9937,168100.0],["2015-01-20",5.0203,5.0203,4.9777,4.9884,75000.0],["2015-01-21",4.999,5.015,4.9724,5.015,138700.0],["2015-01-22",5.0256,5.1054,5.015,5.1054,112800.0],["2015-01-23",5.1054,5.1054,5.0735,5.0947,62000.0],["2015-01-26",5.1054,5.1213,5.0788,5.1054,93300.0],["2015-01-27",5.1,5.2011,5.0894,5.1851,218400.0],["2015-01-28",5.1958,5.1958,5.1209,5.1477,90500.0],["2015-01-29",5.137,5.1637,5.1316,5.153,58900.0],["2015-01-30",5.153,5.1584,5.03,5.0942,125700.0],["2015-02-02",5.0995,5.1156,4.9978,5.0942,126300.0],["2015-02-03",5.0942,5.1102,5.03,5.0942,98700.0],["2015-02-04",5.0621,5.0995,5.03,5.0567,82900.0],["2015-02-05",5.0567,5.153,5.0567,5.153,83400.0],["2015-02-06",5.153,5.153,5.0567,5.0567,93400.0],["2015-02-09",5.0567,5.0835,5.03,5.0674,97600.0],["2015-02-10",5.0567,5.0674,4.9818,5.0567,103300.0],["2015-02-11",5.0514,5.0567,4.9818,4.9818,53300.0],["2015-02-12",5.0139,5.0246,4.9604,4.9604,92700.0],["2015-02-13",4.9925,4.9925,4.9497,4.9711,126300.0],["2015-02-17",4.9764,5.0139,4.9604,4.9764,149700.0],["2015-02-18",4.9657,5.0032,4.9229,5.0032,72100.0],["2015-02-19",4.9711,5.0246,4.9497,5.0085,130200.0],["2015-02-20",4.9978,5.0246,4.9925,5.0032,122600.0],["2015-02-23",5.0085,5.0246,4.9657,4.9711,235400.0],["2015-02-24",4.9657,5.0139,4.9229,4.9818,182100.0],["2015-02-25",5.0195,5.1057,4.8849,4.8849,309800.0],["2015-02-26",4.9172,4.9872,4.9172,4.9441,152300.0],["2015-02-27",4.9656,5.041,4.9333,5.0087,230100.0],["2015-03-02",5.0087,5.0895,5.0033,5.0518,154300.0],["2015-03-03",5.0518,5.0734,5.0249,5.068,104700.0],["2015-03-04",5.0572,5.0895,5.0464,5.0787,82300.0],["2015-03-05",5.0787,5.1003,5.0734,5.0734,101900.0],["2015-03-06",5.0033,5.0357,4.9818,4.9926,135800.0],["2015-03-09",5.0303,5.0464,4.9818,5.041,70800.0],["2015-03-10",5.0087,5.0626,5.0087,5.0464,102400.0],["2015-03-11",5.0572,5.0572,4.998,5.0195,72700.0],["2015-03-12",5.0464,5.1057,4.998,5.0949,112700.0],["2015-03-13",5.0249,5.0895,4.998,5.0464,121900.0],["2015-03-16",5.0303,5.0841,5.0195,5.0518,91500.0],["2015-03-17",5.0195,5.0626,5.0033,5.0141,88200.0],["2015-03-18",4.998,5.0895,4.9926,5.068,80100.0],["2015-03-19",5.068,5.1003,5.0464,5.1003,74100.0],["2015-03-20",5.1003,5.1164,5.0464,5.1164,130700.0],["2015-03-23",5.0626,5.2349,5.0572,5.2349,168200.0],["2015-03-24",5.2295,5.2457,5.1164,5.1703,126000.0],["2015-03-25",5.1918,5.1972,5.0895,5.1003,97000.0],["2015-03-26",5.0895,5.1111,5.0357,5.0572,56500.0],["2015-03-27",5.0518,5.0843,5.0355,5.0464,46200.0],["2015-03-30",5.068,5.1656,5.068,5.1168,81100.0],["2015-03-31",5.1385,5.1656,5.0464,5.1439,46900.0],["2015-04-01",5.1168,5.1656,5.0355,5.0572,87400.0],["2015-04-02",5.0301,5.1331,5.0247,5.1168,69700.0],["2015-04-06",5.1006,5.2306,5.1006,5.2198,76800.0],["2015-04-07",5.2306,5.2306,5.106,5.1222,81400.0],["2015-04-08",5.1493,5.1548,5.0735,5.1331,60000.0],["2015-04-09",5.106,5.1764,5.0626,5.171,67000.0],["2015-04-10",5.1819,5.209,5.1385,5.1764,129300.0],["2015-04-13",5.1764,5.209,5.1548,5.1981,94700.0],["2015-04-14",5.1981,5.2252,5.1331,5.1602,80700.0],["2015-04-15",5.2035,5.2035,5.0951,5.1222,70200.0],["2015-04-16",5.1277,5.1385,5.0789,5.106,71200.0],["2015-04-17",5.106,5.1114,5.0626,5.0843,63600.0],["2015-04-20",5.0843,5.1331,5.0518,5.1331,63100.0],["2015-04-21",5.1114,5.1331,5.0518,5.0518,110400.0],["2015-04-22",5.0518,5.0951,5.0518,5.068,63600.0],["2015-04-23",5.0735,5.1277,5.0572,5.0789,103900.0],["2015-04-24",5.068,5.1006,5.0626,5.068,86300.0],["2015-04-27",5.0735,5.1006,5.0301,5.0843,153700.0],["2015-04-28",5.0788,5.1225,5.0243,5.057,124000.0],["2015-04-29",5.0352,5.057,4.9916,5.0243,104500.0],["2015-04-30",5.0025,5.0297,4.9643,5.0188,132300.0],["2015-05-01",4.9861,5.0407,4.9316,4.9534,161900.0],["2015-05-04",4.9152,4.9588,4.6752,4.757,603300.0],["2015-05-05",4.7297,4.7733,4.5279,4.637,510800.0],["2015-05-06",4.637,4.697,4.5715,4.6806,217000.0],["2015-05-07",4.8115,4.8388,4.6533,4.7352,115700.0],["2015-05-08",4.7461,4.7952,4.6533,4.6752,266600.0],["2015-05-11",4.6588,4.877,4.6588,4.8224,372000.0],["2015-05-12",4.7024,4.8334,4.7024,4.7679,204900.0],["2015-05-13",4.7952,4.8661,4.7952,4.8115,122700.0],["2015-05-14",4.8552,4.9043,4.8388,4.8497,171600.0],["2015-05-15",4.8879,4.937,4.8606,4.9097,131600.0],["2015-05-18",4.9697,4.9697,4.8279,4.8552,185800.0],["2015-05-19",4.8334,4.8825,4.7188,4.7897,192800.0],["2015-05-20",4.8279,4.9097,4.7843,4.8606,164300.0],["2015-05-21",4.8879,4.9043,4.8279,4.8388,111000.0],["2015-05-22",4.8443,4.8552,4.8006,4.8115,69100.0],["2015-05-26",4.8279,4.8388,4.7406,4.7733,107100.0],["2015-05-27",4.7898,4.8612,4.7898,4.8502,91100.0],["2015-05-28",4.8393,4.8722,4.8228,4.8393,97800.0],["2015-05-29",4.8557,4.8832,4.8118,4.8502,163100.0],["2015-06-01",4.8612,4.8667,4.7404,4.7404,212800.0],["2015-06-02",4.7514,4.8228,4.7514,4.7733,168600.0],["2015-06-03",4.8063,4.8063,4.7514,4.7569,143900.0],["2015-06-04",4.7514,4.7514,4.68,4.7019,142000.0],["2015-06-05",4.7514,4.8173,4.68,4.68,181000.0],["2015-06-08",4.6855,4.7074,4.6031,4.6086,229600.0],["2015-06-09",4.6415,4.658,4.5152,4.5756,249500.0],["2015-06-10",4.5756,4.6415,4.5591,4.6086,200300.0],["2015-06-11",4.6031,4.6141,4.5756,4.5756,114600.0],["2015-06-12",4.6141,4.6855,4.5591,4.5756,174500.0],["2015-06-15",4.6031,4.6305,4.5536,4.5591,146900.0],["2015-06-16",4.5811,4.6031,4.4767,4.4877,390400.0],["2015-06-17",4.5042,4.5372,4.4712,4.4767,229900.0],["2015-06-18",4.4767,4.5866,4.4767,4.5646,211600.0],["2015-06-19",4.5481,4.6195,4.4987,4.5591,270700.0],["2015-06-22",4.5536,4.6031,4.4657,4.4932,247500.0],["2015-06-23",4.4822,4.5481,4.3119,4.3119,551900.0],["2015-06-24",4.3339,4.4493,4.3229,4.3779,331800.0],["2015-06-25",4.3998,4.4383,4.3449,4.4108,207900.0],["2015-06-26",4.4219,4.5049,4.3721,4.4274,1861100.0],["2015-06-29",4.3665,4.433,4.3223,4.3223,592100.0],["2015-06-30",4.3499,4.3499,4.123,4.1673,644500.0],["2015-07-01",4.1784,4.2559,4.1396,4.2503,313400.0],["2015-07-02",4.2946,4.3057,4.1784,4.2005,161700.0],["2015-07-06",4.195,4.2448,4.1562,4.2116,724400.0],["2015-07-07",4.2005,4.2891,4.1673,4.2725,184100.0],["2015-07-08",4.2835,4.3444,4.2393,4.2393,213000.0],["2015-07-09",4.2725,4.3444,4.2669,4.3057,198800.0],["2015-07-10",4.2614,4.4164,4.2614,4.4164,217600.0],["2015-07-13",4.4053,4.4606,4.3555,4.3665,163100.0],["2015-07-14",4.3776,4.3997,4.3499,4.3942,107500.0],["2015-07-15",4.4053,4.4551,4.3555,4.4164,121000.0],["2015-07-16",4.4274,4.4994,4.3997,4.4385,179900.0],["2015-07-17",4.4385,4.4994,4.3942,4.4772,155800.0],["2015-07-20",4.4662,4.7429,4.3278,4.3444,192700.0],["2015-07-21",4.361,4.4108,4.2891,4.3223,147000.0],["2015-07-22",4.3278,4.3887,4.3223,4.3444,114300.0],["2015-07-23",4.3223,4.3333,4.206,4.206,280200.0],["2015-07-24",4.206,4.2614,4.1839,4.1839,122200.0],["2015-07-27",4.1839,4.2227,4.1286,4.1562,153800.0],["2015-07-28",4.1507,4.2337,4.0732,4.0954,306000.0],["2015-07-29",4.1567,4.564,4.1567,4.5473,419100.0],["2015-07-30",4.5027,4.5752,4.4357,4.5417,301400.0],["2015-07-31",4.631,4.6756,4.4971,4.5585,212100.0],["2015-08-03",4.5919,4.5919,4.4692,4.5417,116100.0],["2015-08-04",4.5138,4.5585,4.4469,4.525,121500.0],["2015-08-05",4.5864,4.5864,4.4246,4.4915,151700.0],["2015-08-06",4.4915,4.4915,4.352,4.4301,94000.0],["2015-08-07",4.3967,4.4301,4.3464,4.3688,76500.0],["2015-08-10",4.4022,4.4022,4.3409,4.3855,100900.0],["2015-08-11",4.3632,4.4692,4.2293,4.4692,111100.0],["2015-08-12",4.4692,4.4692,4.3576,4.4413,154000.0],["2015-08-13",4.4357,4.458,4.4022,4.4469,64600.0],["2015-08-14",4.4301,4.4748,4.4134,4.4748,97200.0],["2015-08-17",4.458,4.5417,4.4357,4.5194,144800.0],["2015-08-18",4.4859,4.5082,4.3688,4.4413,113600.0],["2015-08-19",4.4022,4.4803,4.352,4.419,155700.0],["2015-08-20",4.4022,4.4022,4.313,4.3297,120100.0],["2015-08-21",4.2516,4.3241,4.2293,4.2293,193800.0],["2015-08-24",4.1009,4.1288,4.0172,4.0675,324100.0],["2015-08-25",4.1791,4.1791,4.0172,4.034,250300.0],["2015-08-26",4.1009,4.1121,3.9893,4.0786,233400.0],["2015-08-27",4.118,4.2418,4.073,4.1968,222100.0],["2015-08-28",4.1743,4.2418,4.0899,4.1855,79000.0],["2015-08-31",4.163,4.208,4.0674,4.1686,151400.0],["2015-09-01",4.0955,4.1405,4.0224,4.0449,124400.0],["2015-09-02",4.073,4.1405,4.028,4.1405,140200.0],["2015-09-03",4.118,4.1686,4.0617,4.0617,110800.0],["2015-09-04",4.0336,4.0842,4.0224,4.0505,120400.0],["2015-09-08",4.1124,4.1349,4.0617,4.1011,103900.0],["2015-09-09",4.0955,4.1461,3.9942,3.9999,185200.0],["2015-09-10",3.9942,4.0111,3.9099,3.9661,215100.0],["2015-09-11",3.9401,4.0079,3.9345,3.9797,110700.0],["2015-09-14",3.9853,4.0249,3.9627,4.0192,92600.0],["2015-09-15",4.0079,4.1832,4.0079,4.0984,126100.0],["2015-09-16",4.0984,4.2341,4.0701,4.1097,154400.0],["2015-09-17",4.1267,4.3867,4.1267,4.2341,180900.0],["2015-09-18",4.2171,4.4997,4.2058,4.4602,347200.0],["2015-09-21",4.4941,4.5111,4.3697,4.4036,183600.0],["2015-09-22",4.3471,4.4545,4.3019,4.3528,89900.0],["2015-09-23",4.3415,4.4036,4.2793,4.3867,139000.0],["2015-09-24",4.381,4.4828,4.3415,4.3754,236800.0],["2015-09-25",4.4036,4.4828,4.3245,4.3697,700800.0],["2015-09-28",4.3448,4.4128,4.0498,4.0498,961400.0],["2015-09-29",4.0555,4.1406,3.9591,3.9591,247500.0],["2015-09-30",3.9818,4.1009,3.9647,4.0895,272600.0],["2015-10-01",4.1009,4.1009,3.9761,4.0555,257100.0],["2015-10-02",4.0668,4.1292,4.0385,4.1065,236200.0],["2015-10-05",4.203,4.2257,4.1179,4.203,162300.0],["2015-10-06",4.2086,4.254,4.1689,4.1916,112800.0],["2015-10-07",4.2313,4.2937,4.22,4.254,170000.0],["2015-10-08",4.2257,4.3164,4.2257,4.2994,290600.0],["2015-10-09",4.3334,4.3391,4.254,4.3107,98100.0],["2015-10-12",4.2824,4.2937,4.254,4.2824,134700.0],["2015-10-13",4.254,4.2994,4.2257,4.2257,72700.0],["2015-10-14",4.2257,4.254,4.1463,4.1519,121900.0],["2015-10-15",4.1916,4.271,4.1463,4.2654,146900.0],["2015-10-16",4.2937,4.3107,4.254,4.2654,156400.0],["2015-10-19",4.22,4.3278,4.2143,4.3164,155900.0],["2015-10-20",4.3051,4.3618,4.3051,4.3221,245300.0],["2015-10-21",4.3164,4.3788,4.2313,4.237,131200.0],["2015-10-22",4.2767,4.3448,4.2313,4.3391,168900.0],["2015-10-23",4.3958,4.4072,4.3448,4.3731,158900.0],["2015-10-26",4.3788,4.3788,4.2483,4.2824,98900.0],["2015-10-27",4.2654,4.3107,4.1973,4.2824,385400.0],["2015-10-28",4.2767,4.4024,4.2709,4.391,237800.0],["2015-10-29",4.2995,4.4139,4.2995,4.3739,240400.0],["2015-10-30",4.3739,4.4996,4.3567,4.4825,322100.0],["2015-11-02",4.6197,4.6311,4.4996,4.6026,459500.0],["2015-11-03",4.6197,4.6483,4.6026,4.6311,379200.0],["2015-11-04",4.6254,4.6369,4.5397,4.6197,211800.0],["2015-11-05",4.614,4.6254,4.5282,4.5683,133200.0],["2015-11-06",4.574,4.6197,4.4939,4.614,209900.0],["2015-11-09",4.614,4.614,4.4939,4.5225,149900.0],["2015-11-10",4.5111,4.5797,4.5111,4.5568,138700.0],["2015-11-11",4.5339,4.574,4.5282,4.5511,116100.0],["2015-11-12",4.5111,4.5397,4.3453,4.3567,180000.0],["2015-11-13",4.3281,4.3796,4.1623,4.1795,403200.0],["2015-11-16",4.1623,4.2366,4.1223,4.1795,268100.0],["2015-11-17",4.1909,4.3567,4.168,4.2538,196800.0],["2015-11-18",4.2824,4.2881,4.2138,4.2538,92100.0],["2015-11-19",4.3167,4.3167,4.2481,4.2595,77800.0],["2015-11-20",4.2938,4.3396,4.2481,4.2709,108600.0],["2015-11-23",4.2538,4.3396,4.2366,4.3224,127600.0],["2015-11-24",4.3167,4.3338,4.2481,4.3167,134300.0],["2015-11-25",4.3916,4.4377,4.2706,4.4377,104200.0],["2015-11-27",4.4377,4.5242,4.4262,4.5184,55200.0],["2015-11-30",4.5357,4.5818,4.4953,4.5069,109100.0],["2015-12-01",4.5299,4.5703,4.4492,4.5011,105600.0],["2015-12-02",4.4723,4.5184,4.3974,4.4262,101700.0],["2015-12-03",4.4204,4.4435,4.3858,4.4147,216900.0],["2015-12-04",4.4089,4.4838,4.3397,4.4031,125900.0],["2015-12-07",4.3858,4.4435,4.3397,4.4204,157500.0],["2015-12-08",4.3743,4.3743,3.9651,4.0804,615500.0],["2015-12-09",4.1668,4.3109,4.1092,4.1841,165700.0],["2015-12-10",4.2072,4.2879,4.1496,4.1611,135100.0],["2015-12-11",4.1207,4.2302,4.1207,4.1899,203700.0],["2015-12-14",4.2072,4.236,3.9767,4.1207,333900.0],["2015-12-15",4.1496,4.3513,4.1323,4.3397,265900.0],["2015-12-16",4.334,4.4608,4.2591,4.4377,239100.0],["2015-12-17",4.4608,4.5011,4.3974,4.4147,96900.0],["2015-12-18",4.3974,4.576,4.2994,4.576,1376000.0],["2015-12-21",4.576,4.576,4.3743,4.4204,76800.0],["2015-12-22",4.4204,4.5011,4.3686,4.4089,161900.0],["2015-12-23",4.4204,4.5299,4.4204,4.4838,214100.0],["2015-12-24",4.5126,4.5357,4.455,4.4665,60800.0],["2015-12-28",4.455,4.5011,4.3628,4.4435,227100.0],["2015-12-29",4.4725,4.519,4.4551,4.5016,125800.0],["2015-12-30",4.5132,4.5655,4.397,4.397,138700.0],["2015-12-31",4.4144,4.4667,4.3564,4.3622,129900.0],["2016-01-04",4.3389,4.3854,4.2518,4.3447,216800.0],["2016-01-05",4.3389,4.397,4.2925,4.3331,217600.0],["2016-01-06",4.3331,4.519,4.3157,4.3563,165800.0],["2016-01-07",4.3041,4.3447,4.2402,4.2518,175100.0],["2016-01-08",4.246,4.2634,4.1472,4.1821,201600.0],["2016-01-11",4.1821,4.2344,4.1472,4.1531,132500.0],["2016-01-12",4.1995,4.1995,4.0485,4.1298,192700.0],["2016-01-13",4.1298,4.1531,3.9556,3.973,234500.0],["2016-01-14",4.0078,4.1066,3.9846,4.0775,219900.0],["2016-01-15",3.9904,4.0892,3.8975,4.0543,246600.0],["2016-01-19",4.0892,4.0892,3.8394,3.8917,307500.0],["2016-01-20",3.851,4.0369,3.5432,3.9904,654200.0],["2016-01-21",4.0427,4.1414,3.9323,3.9556,254400.0],["2016-01-22",4.0195,4.0834,3.9846,3.9962,340600.0],["2016-01-25",4.0253,4.0601,3.9614,3.9788,208200.0],["2016-01-26",4.0195,4.1472,3.9846,4.0543,147100.0],["2016-01-27",4.066,4.066,3.8961,3.9371,182800.0],["2016-01-28",3.9606,4.0543,3.9078,3.9254,162900.0],["2016-01-29",3.9606,4.0426,3.9606,3.9899,313100.0],["2016-02-01",3.9723,4.0719,3.9547,3.984,161100.0],["2016-02-02",3.9781,4.0016,3.9254,3.943,163100.0],["2016-02-03",3.9899,3.9957,3.9137,3.9313,176800.0],["2016-02-04",3.9371,4.0309,3.9137,3.9254,171900.0],["2016-02-05",3.9254,3.9488,3.8375,3.8434,164300.0],["2016-02-08",3.8082,3.9137,3.6793,3.7438,178700.0],["2016-02-09",3.7086,3.7789,3.6735,3.6735,179800.0],["2016-02-10",3.6735,3.8317,3.6325,3.6735,193900.0],["2016-02-11",3.6266,3.6735,3.609,3.6208,248100.0],["2016-02-12",3.6442,3.6735,3.5856,3.6442,215700.0],["2016-02-16",3.7907,3.8375,3.6969,3.7848,156500.0],["2016-02-17",3.8317,3.8434,3.7965,3.8082,215800.0],["2016-02-18",3.8668,4.0074,3.8668,3.984,411700.0],["2016-02-19",3.984,4.0426,3.9078,3.9254,315500.0],["2016-02-22",3.9723,3.9723,3.8024,3.8082,334700.0],["2016-02-23",3.7672,3.9196,3.7086,3.7145,313400.0],["2016-02-24",3.6618,3.8082,3.65,3.7379,259000.0],["2016-02-25",3.7379,3.8681,3.7379,3.8503,139700.0],["2016-02-26",3.874,3.9154,3.803,3.8148,130500.0],["2016-02-29",3.7912,3.9095,3.7852,3.803,167500.0],["2016-03-01",3.8444,3.8562,3.7912,3.8148,188300.0],["2016-03-02",3.8266,3.9035,3.8207,3.8858,222200.0],["2016-03-03",3.9035,4.0632,3.8858,4.0514,286400.0],["2016-03-04",4.0514,4.146,3.9863,4.0041,271400.0],["2016-03-07",4.0159,4.0691,3.9449,4.0691,278000.0],["2016-03-08",4.0277,4.0514,3.8976,3.9213,347500.0],["2016-03-09",3.939,4.01,3.8681,3.874,184800.0],["2016-03-10",3.8799,3.9154,3.7971,3.8148,236500.0],["2016-03-11",3.8681,3.9331,3.8621,3.9331,191700.0],["2016-03-14",3.9035,3.9923,3.874,3.9745,272200.0],["2016-03-15",4.0396,4.0396,3.9035,3.9449,346500.0],["2016-03-16",3.9627,3.9923,3.8976,3.9154,919900.0],["2016-03-17",3.9213,3.9449,3.8562,3.8799,807900.0],["2016-03-18",3.874,3.9449,3.5309,3.803,1769200.0],["2016-03-21",3.8326,3.9154,3.8326,3.8858,1277800.0],["2016-03-22",3.8621,3.9568,3.8503,3.939,622000.0],["2016-03-23",3.9095,3.9982,3.8917,3.9568,376500.0],["2016-03-24",3.9331,4.0041,3.8917,3.9568,308700.0],["2016-03-28",3.939,3.9745,3.8503,3.9331,357800.0],["2016-03-29",3.9033,4.0943,3.8913,4.0943,296300.0],["2016-03-30",4.0823,4.1181,4.0465,4.0584,144000.0],["2016-03-31",4.0405,4.2494,4.0405,4.2494,450500.0],["2016-04-01",4.2494,4.2673,4.1778,4.2315,183000.0],["2016-04-04",4.2554,4.2554,4.1539,4.1539,121800.0],["2016-04-05",4.0883,4.1718,4.0286,4.1599,190100.0],["2016-04-06",4.148,4.2554,4.1301,4.2315,162300.0],["2016-04-07",4.1778,4.2435,4.0883,4.1181,209600.0],["2016-04-08",4.1599,4.2017,4.0943,4.136,123100.0],["2016-04-11",4.1659,4.2196,4.1002,4.1181,121300.0],["2016-04-12",4.1181,4.1838,4.1122,4.1718,111000.0],["2016-04-13",4.2196,4.2196,4.148,4.1838,228200.0],["2016-04-14",4.1659,4.1957,4.1062,4.1599,161800.0],["2016-04-15",4.136,4.2554,4.1301,4.2375,218700.0],["2016-04-18",4.2614,4.3449,4.2196,4.327,133800.0],["2016-04-19",4.3748,4.3986,4.2912,4.3748,196400.0],["2016-04-20",4.4106,4.4106,4.2733,4.2972,120500.0],["2016-04-21",4.327,4.327,4.2017,4.2315,179000.0],["2016-04-22",4.2136,4.2673,4.1838,4.2673,176600.0],["2016-04-25",4.2494,4.2852,4.2136,4.2375,169000.0],["2016-04-26",4.2793,4.3509,4.2375,4.327,266900.0],["2016-04-27",4.3571,4.3571,4.2729,4.315,183200.0],["2016-04-28",4.3029,4.3691,4.2969,4.3631,351300.0],["2016-04-29",4.3571,4.3571,4.2367,4.315,234100.0],["2016-05-02",4.3029,4.3511,4.2969,4.333,214000.0],["2016-05-03",4.3391,4.3752,4.2789,4.3631,257300.0],["2016-05-04",4.3872,4.5677,4.3631,4.5437,608200.0],["2016-05-05",4.5918,4.6219,4.5316,4.5437,663500.0],["2016-05-06",4.5437,4.5798,4.4835,4.5798,236600.0],["2016-05-09",4.6039,4.7001,4.5798,4.6761,333700.0],["2016-05-10",4.7122,4.7784,4.652,4.7302,287400.0],["2016-05-11",4.7423,4.7543,4.6039,4.6339,379300.0],["2016-05-12",4.652,4.7001,4.5617,4.5738,282200.0],["2016-05-13",4.5617,4.646,4.5617,4.6219,1101700.0],["2016-05-16",4.6339,4.7663,4.6039,4.7362,229300.0],["2016-05-17",4.7483,4.7483,4.5377,4.6339,677300.0],["2016-05-18",4.6159,4.7001,4.5677,4.6159,186700.0],["2016-05-19",4.67,4.6821,4.5076,4.5677,499400.0],["2016-05-20",4.6038,4.6219,4.5497,4.5978,138700.0],["2016-05-23",4.5978,4.652,4.5497,4.5738,258400.0],["2016-05-24",4.5738,4.6339,4.5557,4.6159,648200.0],["2016-05-25",4.6701,4.6701,4.5918,4.6159,183700.0],["2016-05-26",4.6038,4.6947,4.6038,4.6583,253800.0],["2016-05-27",4.6401,4.7615,4.6401,4.7433,236800.0],["2016-05-31",4.7008,4.7433,4.6765,4.7311,154400.0],["2016-06-01",4.7311,4.7311,4.6826,4.7311,139100.0],["2016-06-02",4.6826,4.7372,4.6826,4.7311,200300.0],["2016-06-03",4.7251,4.7433,4.6462,4.6583,221600.0],["2016-06-06",4.6462,4.6826,4.5552,4.5795,474400.0],["2016-06-07",4.6341,4.6341,4.5492,4.6159,216500.0],["2016-06-08",4.6341,4.7008,4.5916,4.6947,217000.0],["2016-06-09",4.6462,4.7615,4.6462,4.7251,298700.0],["2016-06-10",4.7554,4.7615,4.6705,4.6765,193000.0],["2016-06-13",4.6462,4.719,4.5977,4.6098,225400.0],["2016-06-14",4.6098,4.628,4.531,4.5734,238300.0],["2016-06-15",4.6159,4.6159,4.5613,4.5795,241200.0],["2016-06-16",4.5795,4.6038,4.5492,4.5977,241200.0],["2016-06-17",4.6098,4.6098,4.5188,4.5552,619800.0],["2016-06-20",4.6098,4.6401,4.5674,4.5795,371100.0],["2016-06-21",4.5795,4.6462,4.5795,4.622,246100.0],["2016-06-22",4.6462,4.6462,4.5795,4.5977,166000.0],["2016-06-23",4.6462,4.6887,4.6038,4.6765,302000.0],["2016-06-24",4.5006,4.6583,4.4703,4.6462,1195200.0],["2016-06-27",4.6523,4.6826,4.5492,4.5734,328400.0],["2016-06-28",4.604,4.7018,4.5979,4.659,275000.0],["2016-06-29",4.6651,4.7507,4.659,4.7385,861700.0],["2016-06-30",4.7446,5.0198,4.7385,5.0014,486100.0],["2016-07-01",4.9892,5.0809,4.9647,5.0626,190200.0],["2016-07-05",5.0626,5.1971,5.0626,5.1787,255600.0],["2016-07-06",5.1971,5.1971,5.1298,5.1726,138900.0],["2016-07-07",5.1543,5.1665,4.9464,4.9892,352900.0],["2016-07-08",5.0565,5.1115,4.9219,5.0931,174800.0],["2016-07-11",5.0931,5.142,5.0442,5.1359,162900.0],["2016-07-12",5.1482,5.1848,5.1054,5.1787,262100.0],["2016-07-13",5.191,5.191,5.1298,5.1421,178800.0],["2016-07-14",5.1665,5.1665,5.0687,5.0687,209400.0],["2016-07-15",5.1054,5.1543,5.0687,5.1482,181700.0],["2016-07-18",5.1787,5.3377,5.1543,5.3132,635200.0],["2016-07-19",5.3499,5.4111,5.3194,5.4111,339000.0],["2016-07-20",5.4416,5.6251,5.4172,5.5028,751700.0],["2016-07-21",5.5456,5.5456,5.3744,5.4416,325700.0],["2016-07-22",5.4844,5.5395,5.4661,5.5395,434300.0],["2016-07-25",5.5639,5.5762,5.4539,5.4906,282100.0],["2016-07-26",5.5272,5.5456,5.4416,5.4906,213100.0],["2016-07-27",5.4536,5.509,5.4105,5.4598,149500.0],["2016-07-28",5.4844,5.5029,5.4167,5.4659,133700.0],["2016-07-29",5.4659,5.5829,5.4659,5.5644,348200.0],["2016-08-01",5.5583,5.5952,5.429,5.4536,238000.0],["2016-08-02",5.4352,5.5029,5.3551,5.3613,246800.0],["2016-08-03",5.509,5.6075,5.4352,5.5706,606600.0],["2016-08-04",5.5706,5.7799,5.5521,5.7675,462400.0],["2016-08-05",5.7737,5.8476,5.706,5.8476,348300.0],["2016-08-08",5.8476,5.9091,5.8414,5.8907,260300.0],["2016-08-09",5.9091,5.9337,5.8537,5.9214,267800.0],["2016-08-10",5.9153,5.983,5.8476,5.9091,173400.0],["2016-08-11",5.8476,5.903,5.786,5.8229,191700.0],["2016-08-12",5.8045,5.983,5.786,5.903,257600.0],["2016-08-15",5.9707,5.9768,5.866,5.9399,173200.0],["2016-08-16",5.9461,5.9461,5.8291,5.8783,227400.0],["2016-08-17",5.8783,5.8783,5.7306,5.7922,377700.0],["2016-08-18",5.786,5.8291,5.7491,5.7922,197500.0],["2016-08-19",5.786,5.786,5.706,5.7491,167200.0],["2016-08-22",5.7552,5.7983,5.6814,5.7983,222700.0],["2016-08-23",5.786,5.866,5.706,5.8045,597800.0],["2016-08-24",5.8845,5.8845,5.7245,5.7737,251600.0],["2016-08-25",5.786,5.8476,5.706,5.786,473900.0],["2016-08-26",5.7676,5.8537,5.7245,5.7799,200100.0],["2016-08-29",5.7427,5.7984,5.7365,5.7489,177400.0],["2016-08-30",5.7303,5.7737,5.656,5.7675,325000.0],["2016-08-31",5.817,5.879,5.7799,5.8542,326600.0],["2016-09-01",5.879,5.9223,5.817,5.8666,295800.0],["2016-09-02",5.8728,5.9967,5.8666,5.9471,182100.0],["2016-09-06",6.3994,6.3994,5.9905,6.2073,1037300.0],["2016-09-07",6.2507,6.325,6.1392,6.325,606800.0],["2016-09-08",6.4117,6.4117,6.2259,6.2631,511100.0],["2016-09-09",6.2445,6.2631,5.91,5.9781,587700.0],["2016-09-12",5.9347,6.1887,5.8852,6.1577,395700.0],["2016-09-13",6.1701,6.1701,5.9533,5.9657,398600.0],["2016-09-14",6.0215,6.1144,5.9719,6.0648,305300.0],["2016-09-15",6.1206,6.2197,6.0834,6.2073,377500.0],["2016-09-16",6.1887,6.3436,6.0586,6.2011,2287100.0],["2016-09-19",6.3126,6.3498,6.1949,6.2259,360800.0],["2016-09-20",6.2755,6.2878,6.0462,6.1887,487300.0],["2016-09-21",6.294,6.3994,6.1825,6.3994,429100.0],["2016-09-22",6.4365,6.5047,6.4055,6.4985,374400.0],["2016-09-23",6.4985,6.6162,6.4613,6.5852,310900.0],["2016-09-26",6.5914,6.6286,6.5356,6.5728,414600.0],["2016-09-27",6.3312,6.3436,6.0215,6.0772,2386600.0],["2016-09-28",6.0087,6.0398,5.6908,5.7095,3069200.0],["2016-09-29",5.7531,5.8404,5.6347,5.7593,2021000.0],["2016-09-30",5.6845,5.7282,5.591,5.6097,14053200.0],["2016-10-03",5.616,5.6596,5.4913,5.5474,2496400.0],["2016-10-04",5.591,5.5973,5.429,5.4414,2362800.0],["2016-10-05",5.4539,5.5162,5.242,5.323,2884400.0],["2016-10-06",5.323,5.429,5.2981,5.3604,2445200.0],["2016-10-07",5.3978,5.4664,5.3355,5.3355,2598800.0],["2016-10-10",5.3729,5.4539,5.3666,5.3916,750300.0],["2016-10-11",5.429,5.429,5.2108,5.2919,1590600.0],["2016-10-12",5.2856,5.323,5.2108,5.3043,985200.0],["2016-10-13",5.3043,5.4414,5.2856,5.4103,1445600.0],["2016-10-14",5.4601,5.4851,5.3978,5.4227,1496300.0],["2016-10-17",5.4601,5.5162,5.4103,5.4414,1043600.0],["2016-10-18",5.4477,5.5661,5.3916,5.4851,2435800.0],["2016-10-19",5.5162,5.591,5.4601,5.5786,1105300.0],["2016-10-20",5.6035,5.6471,5.5723,5.6097,1339300.0],["2016-10-21",5.5474,5.6908,5.5474,5.6097,1079000.0],["2016-10-24",5.616,5.7032,5.616,5.6721,1094000.0],["2016-10-25",5.6409,5.6658,5.5599,5.6471,1070600.0],["2016-10-26",5.6347,5.6471,5.5599,5.591,786700.0],["2016-10-27",5.5722,5.5848,5.3651,5.3777,1233300.0],["2016-10-28",5.2961,5.3275,5.0702,5.2647,2784400.0],["2016-10-31",5.2083,5.2647,5.1518,5.2271,2500500.0],["2016-11-01",5.2396,5.2396,5.0012,5.0451,1556900.0],["2016-11-02",5.0702,5.1016,4.8882,4.9196,1413400.0],["2016-11-03",4.9133,5.0012,4.8757,4.9824,971600.0],["2016-11-04",4.9698,5.1016,4.8569,5.1016,828800.0],["2016-11-07",5.3149,5.3149,5.1581,5.2522,1541700.0],["2016-11-08",5.3087,5.3714,5.2145,5.3275,964900.0],["2016-11-09",5.1581,5.3777,5.1455,5.3526,1444300.0],["2016-11-10",5.3902,5.3965,5.0702,5.34,1198600.0],["2016-11-11",5.3087,5.4467,5.2522,5.4467,1287700.0],["2016-11-14",5.522,5.6161,5.3902,5.591,1106000.0],["2016-11-15",5.6475,5.6852,5.5095,5.5157,1273700.0],["2016-11-16",5.5408,5.6412,5.4906,5.522,750800.0],["2016-11-17",5.5408,5.6161,5.4969,5.5095,707300.0],["2016-11-18",5.5095,5.5848,5.4593,5.5032,632500.0],["2016-11-21",5.5283,5.591,5.4718,5.5283,675100.0],["2016-11-22",5.5659,5.6475,5.5346,5.5848,1135400.0],["2016-11-23",5.5534,5.5848,5.4844,5.5157,650100.0],["2016-11-25",5.4844,5.591,5.4844,5.5848,336100.0],["2016-11-28",5.5595,5.629,5.5469,5.6164,698000.0],["2016-11-29",5.6227,5.6732,5.509,5.509,963900.0],["2016-11-30",5.4963,5.5216,5.2499,5.4016,8131900.0],["2016-12-01",5.3257,5.3573,5.092,5.2499,1810900.0],["2016-12-02",5.231,5.3952,5.2183,5.3005,1155100.0],["2016-12-05",5.2752,5.3384,5.2626,5.3194,794500.0],["2016-12-06",5.351,5.4205,5.3194,5.4016,1075200.0],["2016-12-07",5.37,5.4268,5.3321,5.4079,963100.0],["2016-12-08",5.37,5.4963,5.3573,5.4142,812300.0],["2016-12-09",5.4268,5.509,5.4142,5.5026,882300.0],["2016-12-12",5.5405,5.5405,5.4205,5.4521,718400.0],["2016-12-13",5.4458,5.4963,5.4079,5.4458,707300.0],["2016-12-14",5.4331,5.4458,5.3763,5.3889,638000.0],["2016-12-15",5.4079,5.4647,5.3384,5.4016,720400.0],["2016-12-16",5.4395,5.5279,5.4142,5.49,1785800.0],["2016-12-19",5.4837,5.5532,5.4395,5.5216,723700.0],["2016-12-20",5.4963,5.6543,5.49,5.6037,1136300.0],["2016-12-21",5.6543,5.6858,5.5279,5.5279,757900.0],["2016-12-22",5.5658,5.6479,5.5342,5.5532,502600.0],["2016-12-23",5.5848,5.6353,5.5469,5.6353,443600.0],["2016-12-27",5.6543,5.6606,5.5595,5.5721,370100.0],["2016-12-28",5.534,5.6167,5.5022,5.5212,293900.0],["2016-12-29",5.5212,5.6103,5.5212,5.5594,555300.0],["2016-12-30",5.5658,5.6866,5.553,5.6739,698500.0],["2017-01-03",5.7121,5.7248,5.6294,5.7184,722600.0],["2017-01-04",5.7121,5.7312,5.6803,5.7121,472200.0],["2017-01-05",5.7248,5.7502,5.6485,5.6993,465800.0],["2017-01-06",5.7121,5.7693,5.6803,5.7121,490700.0],["2017-01-09",5.693,5.7439,5.6294,5.6548,345100.0],["2017-01-10",5.6421,5.7566,5.6294,5.7248,1073600.0],["2017-01-11",5.7375,5.7439,5.693,5.7184,781300.0],["2017-01-12",5.7057,5.7248,5.6294,5.693,299900.0],["2017-01-13",5.693,5.7693,5.6612,5.693,767400.0],["2017-01-17",5.7057,5.7312,5.6485,5.7121,970300.0],["2017-01-18",5.7121,5.7312,5.6803,5.693,279800.0],["2017-01-19",5.6866,5.6866,5.5848,5.6421,504000.0],["2017-01-20",5.6294,5.7184,5.6294,5.7121,236500.0],["2017-01-23",5.6993,5.8011,5.6866,5.782,514200.0],["2017-01-24",5.782,5.8838,5.7502,5.8775,677200.0],["2017-01-25",5.8965,5.8965,5.8393,5.8647,531300.0],["2017-01-26",5.8202,5.8775,5.763,5.8456,370700.0],["2017-01-27",5.8264,5.8649,5.8136,5.8456,284100.0],["2017-01-30",5.8264,5.8392,5.7624,5.8264,309800.0],["2017-01-31",5.8392,5.9673,5.8136,5.9097,760300.0],["2017-02-01",5.9225,6.0057,5.8585,5.8841,888400.0],["2017-02-02",5.8649,5.9225,5.8585,5.8905,281900.0],["2017-02-03",5.8969,5.9609,5.8777,5.9353,415800.0],["2017-02-06",5.9353,5.9481,5.8713,5.8905,1139000.0],["2017-02-07",5.8905,5.9289,5.82,5.8264,530900.0],["2017-02-08",5.8328,5.9161,5.8008,5.8264,367300.0],["2017-02-09",5.8585,5.9097,5.8392,5.9097,477200.0],["2017-02-10",5.9289,5.9865,5.9033,5.9481,377400.0],["2017-02-13",5.9545,5.9737,5.8905,5.9481,299800.0],["2017-02-14",5.9417,5.9737,5.9033,5.9481,367800.0],["2017-02-15",5.9417,6.0313,5.8905,5.9993,718100.0],["2017-02-16",6.0313,6.0441,5.8905,5.9865,888700.0],["2017-02-17",6.0185,6.0505,5.9033,5.9545,523100.0],["2017-02-21",5.8905,5.9289,5.788,5.8905,918500.0],["2017-02-22",5.8841,5.9033,5.8456,5.8713,458800.0],["2017-02-23",5.8905,5.9609,5.8713,5.9545,307300.0],["2017-02-24",5.9094,5.9674,5.9094,5.948,440300.0],["2017-02-27",5.948,5.9996,5.8965,5.9158,386200.0],["2017-02-28",5.8901,5.9416,5.8901,5.9223,630900.0],["2017-03-01",5.9223,5.9545,5.89,5.9287,440200.0],["2017-03-02",5.9287,5.948,5.8578,5.9094,331800.0],["2017-03-03",5.89,5.9416,5.8256,5.9416,385300.0],["2017-03-06",5.9416,5.9416,5.8514,5.8772,365800.0],["2017-03-07",5.8772,5.8901,5.8256,5.8256,380600.0],["2017-03-08",5.8385,5.8836,5.7741,5.8256,921400.0],["2017-03-09",5.8256,5.8578,5.6323,5.6452,660800.0],["2017-03-10",5.6645,5.7676,5.6323,5.7225,619000.0],["2017-03-13",5.7096,5.7741,5.6774,5.7032,336200.0],["2017-03-14",5.6774,5.6774,5.5227,5.5807,453200.0],["2017-03-15",5.6258,5.8256,5.6258,5.7805,365100.0],["2017-03-16",5.8127,5.8256,5.7547,5.8063,197600.0],["2017-03-17",5.7998,6.0512,5.7998,6.006,1111400.0],["2017-03-20",5.9932,6.0125,5.9158,5.9738,279100.0],["2017-03-21",5.9609,6.0125,5.9094,5.9094,347900.0],["2017-03-22",5.8321,5.9158,5.7354,5.8256,533800.0],["2017-03-23",5.8449,5.9609,5.8063,5.948,588000.0],["2017-03-24",5.9287,5.9867,5.9094,5.9223,246900.0],["2017-03-27",5.9158,5.9609,5.8965,5.9287,321300.0],["2017-03-28",5.9287,6.0125,5.9158,6.0125,444800.0],["2017-03-29",5.9801,6.0644,5.9736,6.0125,221200.0],["2017-03-30",6.006,6.0514,5.9865,6.006,203600.0],["2017-03-31",6.019,6.0903,5.993,6.0774,780400.0],["2017-04-03",6.0644,6.0774,5.993,6.0579,247500.0],["2017-04-04",6.0384,6.0903,5.9995,6.0644,487400.0],["2017-04-05",6.0644,6.0903,5.8568,5.8893,791100.0],["2017-04-06",5.8698,6.0125,5.8698,5.9865,314000.0],["2017-04-07",6.0125,6.0255,5.9671,5.993,220200.0],["2017-04-10",5.993,6.0255,5.9606,5.9865,258400.0],["2017-04-11",5.9865,6.0838,5.9865,6.0838,265400.0],["2017-04-12",6.0838,6.0968,6.0319,6.0449,232700.0],["2017-04-13",6.0319,6.0903,6.006,6.0125,279100.0],["2017-04-17",6.0644,6.0903,6.0449,6.0903,324300.0],["2017-04-18",6.0838,6.0968,6.0449,6.0709,302000.0],["2017-04-19",6.0449,6.1033,6.0449,6.0838,364600.0],["2017-04-20",6.0773,6.1422,6.0773,6.1292,358000.0],["2017-04-21",6.1357,6.1811,6.0968,6.1487,405900.0],["2017-04-24",6.2071,6.2395,6.0903,6.1422,736700.0],["2017-04-25",6.1487,6.1876,6.1228,6.1487,581600.0],["2017-04-26",6.1095,6.2074,6.103,6.103,473400.0],["2017-04-27",6.103,6.1291,6.0377,6.0508,277900.0],["2017-04-28",6.0443,6.0769,5.9659,6.0051,302000.0],["2017-05-01",6.0182,6.0638,5.9202,5.9855,679300.0],["2017-05-02",6.0377,6.1813,6.0247,6.1487,612100.0],["2017-05-03",6.1683,6.1683,5.9072,5.9529,550400.0],["2017-05-04",5.9464,5.992,5.868,5.9202,422000.0],["2017-05-05",5.9072,5.9725,5.868,5.9072,575600.0],["2017-05-08",5.9072,5.9464,5.8746,5.9072,218000.0],["2017-05-09",5.9072,5.9072,5.8289,5.8876,470500.0],["2017-05-10",5.8746,5.9725,5.868,5.9202,271400.0],["2017-05-11",5.9007,5.9268,5.8223,5.8876,293100.0],["2017-05-12",5.868,5.9333,5.8419,5.8876,199000.0],["2017-05-15",5.9268,6.0182,5.9202,5.9464,235900.0],["2017-05-16",5.9268,5.9725,5.9007,5.9137,253300.0],["2017-05-17",5.8876,5.9659,5.8746,5.8941,372800.0],["2017-05-18",5.9072,5.979,5.8746,5.9594,260500.0],["2017-05-19",6.4033,6.4033,5.9594,5.979,248000.0],["2017-05-22",5.9594,6.0312,5.9268,6.0116,276300.0],["2017-05-23",6.0377,6.0377,5.979,6.0116,270900.0],["2017-05-24",6.0116,6.0638,6.0116,6.0443,286100.0],["2017-05-25",6.2531,6.4228,6.2009,6.2988,4161300.0],["2017-05-26",6.2528,6.3776,6.2069,6.2791,9381400.0],["2017-05-30",6.2725,6.463,6.2528,6.4039,2169200.0],["2017-05-31",6.4039,6.4039,6.2528,6.312,1611000.0],["2017-06-01",6.2857,6.4893,6.2726,6.4565,720900.0],["2017-06-02",6.4827,6.5681,6.4696,6.5418,895900.0],["2017-06-05",6.5156,6.5418,6.4959,6.5353,730900.0],["2017-06-06",6.5221,6.5615,6.417,6.4236,982200.0],["2017-06-07",6.4236,6.5221,6.417,6.4827,1039500.0],["2017-06-08",6.4959,6.5615,6.4039,6.4893,963600.0],["2017-06-09",6.509,6.6404,6.5024,6.5813,1065200.0],["2017-06-12",6.5747,6.6469,6.5615,6.5878,965500.0],["2017-06-13",6.5681,6.5944,6.4762,6.5024,598400.0],["2017-06-14",6.5353,6.5878,6.3973,6.4565,621300.0],["2017-06-15",6.6338,6.6469,6.5287,6.6272,1055500.0],["2017-06-16",6.5944,6.6535,6.5418,6.5615,1387300.0],["2017-06-19",6.5484,6.6469,6.5484,6.5681,666200.0],["2017-06-20",6.555,6.6338,6.509,6.6075,434400.0],["2017-06-21",6.6207,6.6338,6.4893,6.5353,453700.0],["2017-06-22",6.5353,6.5615,6.4696,6.4696,474000.0],["2017-06-23",6.4696,6.5353,6.4499,6.463,1173400.0],["2017-06-26",6.4893,6.5747,6.4893,6.5484,550100.0],["2017-06-27",6.5221,6.5681,6.4105,6.4433,498900.0],["2017-06-28",6.4631,6.5623,6.4499,6.5358,672400.0],["2017-06-29",6.5226,6.5689,6.4698,6.5623,638900.0],["2017-06-30",6.5887,6.5953,6.4962,6.5226,405000.0],["2017-07-03",6.5028,6.6151,6.5028,6.6085,193300.0],["2017-07-05",6.5887,6.6746,6.5292,6.6548,543700.0],["2017-07-06",6.6284,6.6284,6.5028,6.5292,656400.0],["2017-07-07",6.5226,6.5557,6.4764,6.5292,339500.0],["2017-07-10",6.5226,6.5623,6.4499,6.4499,434500.0],["2017-07-11",6.4433,6.4896,6.3706,6.4631,536100.0],["2017-07-12",6.483,6.5689,6.483,6.516,289400.0],["2017-07-13",6.5491,6.5689,6.483,6.5292,322700.0],["2017-07-14",6.5358,6.6019,6.5292,6.5953,352600.0],["2017-07-17",6.6085,6.6746,6.5557,6.668,347600.0],["2017-07-18",6.7011,6.7341,6.6284,6.7341,401400.0],["2017-07-19",6.6812,6.8068,6.6812,6.7407,423500.0],["2017-07-20",6.7737,6.7804,6.6812,6.7077,329400.0],["2017-07-21",6.7407,6.7407,6.668,6.7341,337100.0],["2017-07-24",6.7407,6.7473,6.668,6.7473,294800.0],["2017-07-25",6.7936,6.7936,6.635,6.6548,356000.0],["2017-07-26",6.6217,6.7209,6.6217,6.6284,380500.0],["2017-07-27",6.6683,6.7547,6.6217,6.7214,395300.0],["2017-07-28",6.6749,6.7414,6.6483,6.7281,309600.0],["2017-07-31",6.7879,6.7879,6.6616,6.7281,579200.0],["2017-08-01",6.7281,6.8145,6.6483,6.7547,622700.0],["2017-08-02",6.748,6.8212,6.7081,6.7281,433900.0],["2017-08-03",6.7414,6.7813,6.6151,6.6417,528000.0],["2017-08-04",6.6483,6.748,6.6417,6.7347,450300.0],["2017-08-07",6.7347,6.7813,6.6749,6.7547,585100.0],["2017-08-08",6.7547,6.7813,6.7015,6.7214,466500.0],["2017-08-09",6.768,6.7813,6.7347,6.7613,564900.0],["2017-08-10",6.748,6.7879,6.7081,6.7547,682000.0],["2017-08-11",6.748,6.7547,6.5885,6.6284,590100.0],["2017-08-14",6.6683,6.8611,6.6483,6.8611,653700.0],["2017-08-15",6.8478,6.8743,6.7879,6.8478,491100.0],["2017-08-16",6.8345,6.8876,6.768,6.7813,541700.0],["2017-08-17",6.7613,6.8278,6.6018,6.6151,986300.0],["2017-08-18",6.5752,6.655,6.4887,6.6483,1749800.0],["2017-08-21",6.6417,6.6682,6.5818,6.6417,668100.0],["2017-08-22",6.655,6.7613,6.655,6.7547,323900.0],["2017-08-23",6.7347,6.8145,6.6749,6.7946,368300.0],["2017-08-24",6.8145,6.8478,6.768,6.8145,681400.0],["2017-08-25",6.8212,6.8411,6.7879,6.8212,309100.0],["2017-08-28",6.748,6.7746,6.7148,6.7613,653000.0],["2017-08-29",6.7747,6.8215,6.7613,6.7747,589700.0],["2017-08-30",6.7546,6.8483,6.7145,6.8349,375000.0],["2017-08-31",6.8483,6.8884,6.8416,6.8817,476100.0],["2017-09-01",6.8817,6.8884,6.8416,6.8616,307000.0],["2017-09-05",6.875,6.9753,6.8683,6.9486,706300.0],["2017-09-06",6.6878,6.6878,6.2531,6.3266,6565200.0],["2017-09-07",6.3935,6.7145,6.3935,6.6811,9830600.0],["2017-09-08",6.6811,6.8215,6.6209,6.8148,1907800.0],["2017-09-11",6.8215,6.9352,6.8215,6.9085,1693900.0],["2017-09-12",6.875,6.9419,6.8416,6.875,1194500.0],["2017-09-13",6.8951,6.9151,6.7212,6.7546,900700.0],["2017-09-14",6.768,6.7814,6.6677,6.6811,974600.0],["2017-09-15",6.661,6.7479,6.5941,6.7479,3683700.0],["2017-09-18",6.7346,6.9285,6.7212,6.8951,1301800.0],["2017-09-19",6.8884,6.9486,6.8483,6.8884,978400.0],["2017-09-20",6.8817,6.9419,6.748,6.7948,1066500.0],["2017-09-21",6.7881,6.8616,6.7613,6.7948,814700.0],["2017-09-22",6.8215,6.8683,6.7279,6.8015,3078500.0],["2017-09-25",6.8683,6.8884,6.7881,6.8148,1187400.0],["2017-09-26",6.8081,6.8081,6.6811,6.7613,723700.0],["2017-09-27",6.7814,6.8148,6.7011,6.7881,691400.0],["2017-09-28",6.8284,6.8419,6.6872,6.8015,818100.0],["2017-09-29",6.7612,6.8419,6.7477,6.8419,765800.0],["2017-10-02",6.8621,6.9966,6.8352,6.963,1223100.0],["2017-10-03",6.9428,6.963,6.889,6.963,542600.0],["2017-10-04",6.9495,6.9899,6.9092,6.9428,532600.0],["2017-10-05",6.9495,7.0774,6.9361,7.0505,748000.0],["2017-10-06",7.0437,7.0437,6.9563,6.9764,912500.0],["2017-10-09",6.963,7.0437,6.963,7.037,377000.0],["2017-10-10",7.0774,7.1177,7.0168,7.0505,412800.0],["2017-10-11",7.0639,7.0975,7.0504,7.0841,381200.0],["2017-10-12",7.0774,7.111,7.0303,7.0841,968700.0],["2017-10-13",7.0908,7.0975,7.0235,7.0572,805600.0],["2017-10-16",7.0706,7.0706,6.9563,6.9764,705900.0],["2017-10-17",6.9899,7.0168,6.9428,6.9764,498600.0],["2017-10-18",6.9966,7.0975,6.9765,7.0706,534200.0],["2017-10-19",7.0841,7.0841,7.0034,7.0437,543200.0],["2017-10-20",7.0841,7.1043,7.0034,7.0572,514200.0],["2017-10-23",7.0639,7.0706,7.0101,7.0303,218100.0],["2017-10-24",7.0437,7.1312,7.0168,7.111,501700.0],["2017-10-25",7.0841,7.1514,7.0639,7.0908,376200.0],["2017-10-26",7.1177,7.1312,6.9966,7.0034,465500.0],["2017-10-27",7.0235,7.0975,6.9899,7.0774,594000.0],["2017-10-30",7.0774,7.1044,6.8811,6.915,800100.0],["2017-10-31",6.8135,6.9014,6.7052,6.8676,904000.0],["2017-11-01",6.8744,7.0571,6.8676,6.9556,537200.0],["2017-11-02",6.942,7.0977,6.915,7.0977,430500.0],["2017-11-03",7.0706,7.0706,7.0029,7.03,360400.0],["2017-11-06",7.03,7.0435,6.8744,6.8879,611900.0],["2017-11-07",6.9082,6.9623,6.8541,6.9014,1338900.0],["2017-11-08",6.8879,7.0165,6.8811,6.9962,393700.0],["2017-11-09",6.9962,7.0706,6.9759,7.0435,422800.0],["2017-11-10",7.0368,7.1044,7.0029,7.0841,515400.0],["2017-11-13",7.0841,7.1383,7.03,7.0368,593000.0],["2017-11-14",7.03,7.0435,6.9488,6.9556,482600.0],["2017-11-15",6.9488,6.9488,6.8473,6.8541,368400.0],["2017-11-16",6.8676,6.9826,6.8676,6.9353,634000.0],["2017-11-17",6.9353,6.9759,6.8947,6.9082,497900.0],["2017-11-20",6.9353,6.9894,6.915,6.9894,412800.0],["2017-11-21",7.0232,7.0774,6.9759,7.03,484900.0],["2017-11-22",7.0435,7.0977,7.0029,7.0706,799600.0],["2017-11-24",7.1112,7.1924,7.0841,7.1315,560800.0],["2017-11-27",7.0977,7.1112,7.0638,7.0977,614900.0],["2017-11-28",7.1112,7.118,7.0435,7.0503,438300.0],["2017-11-29",7.0639,7.1252,7.0639,7.0843,455600.0],["2017-11-30",7.1184,7.1388,7.0299,7.0299,506600.0],["2017-12-01",7.0095,7.0707,6.8189,6.9414,704800.0],["2017-12-04",6.9822,7.0639,6.8529,6.9142,579100.0],["2017-12-05",6.9346,6.9482,6.8461,6.9006,412300.0],["2017-12-06",6.8938,6.921,6.8461,6.8938,456300.0],["2017-12-07",6.9074,6.9346,6.8529,6.8666,441700.0],["2017-12-08",6.8938,6.9278,6.8666,6.8734,339000.0],["2017-12-11",6.8802,6.955,6.8802,6.9006,485300.0],["2017-12-12",6.9006,6.9414,6.8597,6.8666,498600.0],["2017-12-13",6.8597,6.9891,6.8597,6.9346,720400.0],["2017-12-14",6.921,6.9482,6.8461,6.887,594600.0],["2017-12-15",6.921,6.989,6.9074,6.955,2948800.0],["2017-12-18",6.9959,7.1115,6.9891,7.0367,596600.0],["2017-12-19",7.0299,7.0503,6.8393,6.8461,639300.0],["2017-12-20",6.8666,6.8938,6.8189,6.8393,416800.0],["2017-12-21",6.887,6.921,6.8461,6.8938,551500.0],["2017-12-22",6.9278,6.9346,6.887,6.887,380000.0],["2017-12-26",6.8938,6.9278,6.8461,6.887,377700.0],["2017-12-27",6.887,6.9618,6.8734,6.9006,509200.0],["2017-12-28",6.9143,7.0238,6.9006,6.9827,512900.0],["2017-12-29",6.9896,6.9964,6.9074,6.9074,368500.0],["2018-01-02",6.9143,6.9827,6.8663,6.969,517200.0],["2018-01-03",6.9827,6.9964,6.9143,6.9759,552300.0],["2018-01-04",6.9827,7.0101,6.8732,6.8732,676900.0],["2018-01-05",6.8732,6.928,6.8595,6.9006,381100.0],["2018-01-08",6.9006,6.9143,6.8458,6.8869,419500.0],["2018-01-09",6.9006,6.9006,6.6952,6.7021,735100.0],["2018-01-10",6.6884,6.75,6.5446,6.6541,523900.0],["2018-01-11",6.6541,6.7226,6.5925,6.6336,491600.0],["2018-01-12",6.6199,6.6473,6.4761,6.5035,750300.0],["2018-01-16",6.5241,6.6199,6.4967,6.5035,396300.0],["2018-01-17",6.5172,6.5651,6.4693,6.5241,475200.0],["2018-01-18",6.5172,6.5241,6.394,6.394,561700.0],["2018-01-19",6.3803,6.4556,6.3735,6.4008,866500.0],["2018-01-22",6.4351,6.4898,6.4214,6.4898,354000.0],["2018-01-23",6.4898,6.5857,6.4898,6.5857,318800.0],["2018-01-24",6.5857,6.5994,6.5104,6.5378,476800.0],["2018-01-25",6.5514,6.6062,6.5309,6.6062,555100.0],["2018-01-26",6.6336,6.6404,6.4693,6.5104,431600.0],["2018-01-29",6.5104,6.5104,6.2708,6.2776,734000.0],["2018-01-30",6.2571,6.2639,6.1955,6.216,562600.0],["2018-01-31",6.2434,6.3392,6.2297,6.2913,583800.0],["2018-02-01",6.2913,6.3324,6.2092,6.2228,755400.0],["2018-02-02",6.1886,6.2092,6.0243,6.0722,898000.0],["2018-02-05",6.0106,6.0791,5.7642,5.8121,1053000.0],["2018-02-06",5.7368,5.8669,5.6546,5.8395,1632000.0],["2018-02-07",5.8326,5.9559,5.8326,5.8532,769000.0],["2018-02-08",5.8532,5.8806,5.7231,5.7299,911600.0],["2018-02-09",5.771,5.8737,5.6957,5.8189,825800.0],["2018-02-12",5.8258,5.9353,5.7026,5.9216,897100.0],["2018-02-13",5.8874,6.0175,5.8737,5.9832,791900.0],["2018-02-14",5.9285,5.9353,5.8189,5.8669,595800.0],["2018-02-15",5.8942,5.9627,5.8669,5.9353,421900.0],["2018-02-16",5.9216,6.0722,5.9216,6.0106,857900.0],["2018-02-20",6.1612,6.2639,5.8874,5.8874,682600.0],["2018-02-21",5.86,5.8669,5.6546,5.6683,767000.0],["2018-02-22",5.7026,5.8326,5.6615,5.8326,734300.0],["2018-02-23",5.9148,6.0106,5.9079,5.9353,488700.0],["2018-02-26",5.9559,6.0106,5.9216,6.0038,449300.0],["2018-02-27",6.0106,6.0243,5.771,5.8189,687000.0],["2018-02-28",5.86,5.9148,5.8189,5.8326,674900.0],["2018-03-01",5.8121,5.9148,5.7984,5.9011,527200.0],["2018-03-02",5.8326,5.9627,5.8052,5.9011,1297500.0],["2018-03-05",5.9079,5.9627,5.8942,5.9422,427400.0],["2018-03-06",5.9216,5.9764,5.8669,5.9627,464600.0],["2018-03-07",5.9216,5.9764,5.8874,5.9148,725500.0],["2018-03-08",5.9285,5.9285,5.86,5.8874,608300.0],["2018-03-09",5.9148,5.9353,5.8258,5.9353,641700.0],["2018-03-12",5.9216,6.0791,5.9148,6.0654,606000.0],["2018-03-13",6.1065,6.1886,6.0996,6.1612,747500.0],["2018-03-14",6.1681,6.1955,6.1339,6.1544,400700.0],["2018-03-15",6.1612,6.2228,6.127,6.216,496500.0],["2018-03-16",6.216,6.3118,6.1818,6.2776,1244100.0],["2018-03-19",6.2776,6.2913,6.1202,6.1681,718900.0],["2018-03-20",6.1681,6.2297,6.1407,6.1749,526500.0],["2018-03-21",6.1612,6.2228,6.127,6.1681,429400.0],["2018-03-22",6.1475,6.2502,6.1202,6.1681,495700.0],["2018-03-23",6.1955,6.1955,6.0243,6.0312,820100.0],["2018-03-26",6.0859,6.1202,5.9969,6.1133,379600.0],["2018-03-27",6.1133,6.2023,6.038,6.1475,507600.0],["2018-03-28",6.1407,6.2708,6.1133,6.2571,901500.0],["2018-03-29",6.2913,6.3187,6.2502,6.2845,860900.0],["2018-04-02",6.2776,6.2776,6.1818,6.2571,763600.0],["2018-04-03",6.2571,6.4177,6.2291,6.4107,744400.0],["2018-04-04",6.3758,6.4596,6.3409,6.4386,649000.0],["2018-04-05",6.4386,6.5085,6.3898,6.4945,558800.0],["2018-04-06",6.4945,6.5574,6.4666,6.5015,527500.0],["2018-04-09",6.5155,6.5364,6.4666,6.4805,416200.0],["2018-04-10",6.5224,6.6132,6.4596,6.5853,780200.0],["2018-04-11",6.5643,6.6761,6.5224,6.6691,861500.0],["2018-04-12",6.6761,6.6761,6.5643,6.5993,544400.0],["2018-04-13",6.5993,6.6481,6.5364,6.6342,709700.0],["2018-04-16",6.6621,6.7319,6.6202,6.69,481700.0],["2018-04-17",6.704,6.8576,6.704,6.7808,655100.0],["2018-04-18",6.7948,6.8088,6.711,6.725,485900.0],["2018-04-19",6.704,6.704,6.5434,6.5853,512200.0],["2018-04-20",6.6062,6.6132,6.5224,6.5434,318700.0],["2018-04-23",6.5643,6.5853,6.5015,6.5643,333300.0],["2018-04-24",6.5993,6.6062,6.5224,6.5643,493700.0],["2018-04-25",6.3898,6.5294,6.2222,6.4875,876500.0],["2018-04-26",6.4805,6.5504,6.4456,6.4945,419100.0],["2018-04-27",6.4736,6.6202,6.4736,6.5923,397500.0],["2018-04-30",6.6132,6.6691,6.5574,6.5643,461800.0],["2018-05-01",6.5643,6.6272,6.5224,6.6132,436400.0],["2018-05-02",6.5923,6.6691,6.5364,6.6132,431800.0],["2018-05-03",6.5853,6.6342,6.5294,6.5294,608400.0],["2018-05-04",6.5294,6.6831,6.5085,6.6551,299600.0],["2018-05-07",6.69,6.7389,6.6412,6.704,448300.0],["2018-05-08",6.697,6.697,6.5504,6.5504,477100.0],["2018-05-09",6.5504,6.6412,6.5364,6.6272,394400.0],["2018-05-10",6.6551,6.69,6.5993,6.6342,608900.0],["2018-05-11",6.6412,6.6621,6.5993,6.6202,283100.0],["2018-05-14",6.6062,6.6342,6.5085,6.5224,435500.0],["2018-05-15",6.4945,6.4945,6.3967,6.4177,400700.0],["2018-05-16",6.4247,6.4945,6.4107,6.4526,472300.0],["2018-05-17",6.4596,6.5224,6.4247,6.4317,333900.0],["2018-05-18",6.4736,6.4875,6.3618,6.4177,507100.0],["2018-05-21",6.4386,6.6062,6.4247,6.5643,393400.0],["2018-05-22",6.6062,6.6272,6.5643,6.5853,355400.0],["2018-05-23",6.5993,6.7529,6.5993,6.704,727100.0],["2018-05-24",6.6761,6.7459,6.6342,6.6412,333300.0],["2018-05-25",6.6551,6.704,6.6062,6.6202,463200.0],["2018-05-29",6.5923,6.6691,6.5713,6.6481,437600.0],["2018-05-30",6.6481,6.8088,6.6202,6.7878,377300.0],["2018-05-31",6.7878,6.8646,6.7738,6.7738,542900.0],["2018-06-01",6.7948,6.8297,6.7459,6.7948,536200.0],["2018-06-04",6.8227,7.0043,6.8227,6.9973,893200.0],["2018-06-05",7.0113,7.0532,6.7878,6.8437,924900.0],["2018-06-06",6.8437,6.8995,6.7948,6.8507,417500.0],["2018-06-07",6.8367,6.8856,6.8088,6.8576,541500.0],["2018-06-08",6.8576,7.0252,6.8576,6.9205,580600.0],["2018-06-11",6.9135,6.9414,6.8227,6.9205,602600.0],["2018-06-12",6.9205,7.0532,6.9065,6.9973,637900.0],["2018-06-13",7.0043,7.0602,6.9205,6.9694,601300.0],["2018-06-14",6.9694,7.0252,6.9484,7.0043,554000.0],["2018-06-15",7.0043,7.0881,6.9903,7.0881,4180700.0],["2018-06-18",7.0811,7.123,7.0602,7.1021,747400.0],["2018-06-19",7.0741,7.1579,7.0392,7.0462,742500.0],["2018-06-20",7.0462,7.1719,7.0462,7.1649,517800.0],["2018-06-21",7.1859,7.2278,7.0951,7.2138,599400.0],["2018-06-22",7.2347,7.2487,7.0741,7.144,1037400.0],["2018-06-25",7.1509,7.1579,6.9764,6.9903,766600.0],["2018-06-26",7.0113,7.1021,6.9903,7.0462,776300.0],["2018-06-27",7.0671,7.1719,7.0322,7.13,675800.0],["2018-06-28",7.137,7.2417,7.123,7.2068,718600.0],["2018-06-29",7.1928,7.2557,7.1509,7.1998,786600.0],["2018-07-02",7.1928,7.2836,7.1509,7.2138,850000.0],["2018-07-03",7.2208,7.2557,7.1928,7.1928,417100.0],["2018-07-05",7.2284,7.3066,7.1928,7.2995,542500.0],["2018-07-06",7.3137,7.3919,7.2995,7.335,414900.0],["2018-07-09",7.335,7.3492,7.2852,7.3421,599900.0],["2018-07-10",7.335,7.3705,7.2852,7.3066,631200.0],["2018-07-11",7.2923,7.3421,7.271,7.2852,509200.0],["2018-07-12",7.2923,7.2995,7.2355,7.2497,341200.0],["2018-07-13",7.2568,7.2923,7.2284,7.2355,309800.0],["2018-07-16",7.2284,7.2284,7.1431,7.2,399400.0],["2018-07-17",7.2142,7.2355,7.072,7.0791,423800.0],["2018-07-18",7.072,7.1218,7.0294,7.0862,344400.0],["2018-07-19",7.072,7.2355,7.0649,7.1857,367800.0],["2018-07-20",7.1928,7.2142,7.072,7.0933,301600.0],["2018-07-23",7.072,7.1004,7.0152,7.0933,309900.0],["2018-07-24",7.1004,7.1147,7.0009,7.0933,478300.0],["2018-07-25",7.0933,7.1715,7.072,7.1076,239300.0],["2018-07-26",7.1431,7.2,7.0862,7.1289,250600.0],["2018-07-27",7.1431,7.1644,6.9867,7.008,406400.0],["2018-07-30",7.008,7.1502,6.9725,7.136,385200.0],["2018-07-31",7.1644,7.335,7.1431,7.2142,594200.0],["2018-08-01",7.1644,7.2426,7.1289,7.2426,381400.0],["2018-08-02",7.2639,7.3137,7.0436,7.0862,565100.0],["2018-08-03",7.1289,7.271,7.1147,7.2426,655900.0],["2018-08-06",7.2568,7.3137,7.2284,7.3066,352300.0],["2018-08-07",7.2639,7.2923,7.136,7.2142,569000.0],["2018-08-08",7.1786,7.2568,7.1715,7.2355,326900.0],["2018-08-09",7.2568,7.2923,7.1573,7.1857,443700.0],["2018-08-10",7.1502,7.2213,7.136,7.136,327900.0],["2018-08-13",7.136,7.1431,7.0578,7.0649,421300.0],["2018-08-14",7.0862,7.1644,7.0791,7.136,379800.0],["2018-08-15",7.1857,7.2355,7.1218,7.1857,556300.0],["2018-08-16",7.1857,7.271,7.1573,7.2639,524600.0],["2018-08-17",7.2497,7.3634,7.2142,7.3279,670100.0],["2018-08-20",7.3563,7.3705,7.2497,7.3137,1129700.0],["2018-08-21",7.3208,7.3705,7.2995,7.3137,497300.0],["2018-08-22",7.2852,7.3208,7.2497,7.3066,298500.0],["2018-08-23",7.2852,7.335,7.2852,7.3066,239300.0],["2018-08-24",7.3208,7.335,7.2923,7.3208,260900.0],["2018-08-27",7.335,7.3421,7.2781,7.3208,345600.0],["2018-08-28",7.3279,7.3492,7.2781,7.3492,435800.0],["2018-08-29",7.3563,7.3776,7.3137,7.3279,366700.0],["2018-08-30",7.3279,7.3563,7.2923,7.2995,294300.0],["2018-08-31",7.2852,7.3563,7.2852,7.3421,544800.0],["2018-09-04",7.3279,7.3919,7.2852,7.3137,408600.0],["2018-09-05",7.3208,7.3421,7.2639,7.3279,452900.0],["2018-09-06",7.3492,7.3705,7.3208,7.335,358000.0],["2018-09-07",7.3279,7.335,7.2781,7.3137,329800.0],["2018-09-10",7.335,7.4061,7.3208,7.3492,481000.0],["2018-09-11",7.3492,7.3705,7.2781,7.2923,433600.0],["2018-09-12",7.2781,7.3208,7.2639,7.2781,510500.0],["2018-09-13",7.3066,7.4132,7.2852,7.3421,546800.0],["2018-09-14",7.3208,7.3776,7.2639,7.2923,679400.0],["2018-09-17",7.335,7.4771,7.335,7.399,1290900.0],["2018-09-18",7.3919,7.4274,7.3634,7.3776,451400.0],["2018-09-19",7.3634,7.399,7.2639,7.2639,537500.0],["2018-09-20",7.2781,7.3492,7.2213,7.3492,451400.0],["2018-09-21",7.335,7.3847,7.3279,7.3634,1113000.0],["2018-09-24",7.3563,7.3563,7.2639,7.3279,442400.0],["2018-09-25",7.3492,7.3847,7.3066,7.3634,301000.0],["2018-09-26",7.3492,7.3776,7.2639,7.2639,356300.0],["2018-09-27",7.2852,7.3634,7.2852,7.3421,322100.0],["2018-09-28",7.335,7.4843,7.335,7.4843,845600.0],["2018-10-01",7.4985,7.5269,7.3208,7.335,534900.0],["2018-10-02",7.3492,7.47,7.3208,7.3279,710600.0],["2018-10-03",7.335,7.4061,7.2497,7.2781,714300.0],["2018-10-04",7.2709,7.3215,7.0466,7.0539,1164700.0],["2018-10-05",7.0683,7.1262,7.0249,7.0973,442000.0],["2018-10-08",7.119,7.3505,7.119,7.3071,487700.0],["2018-10-09",7.3071,7.3432,7.242,7.2781,474000.0],["2018-10-10",7.2781,7.3722,7.1841,7.1913,643300.0],["2018-10-11",7.1696,7.1768,6.9815,7.0032,559700.0],["2018-10-12",7.0611,7.09,6.9164,6.967,649200.0],["2018-10-15",6.9743,7.1551,6.9598,7.0756,369800.0],["2018-10-16",7.0756,7.1768,7.0249,7.1624,636700.0],["2018-10-17",7.1334,7.1841,7.1045,7.1334,298100.0],["2018-10-18",7.1262,7.1696,7.0756,7.09,440400.0],["2018-10-19",7.1045,7.1551,7.0466,7.1117,479800.0],["2018-10-22",7.1334,7.2564,7.0466,7.0466,450800.0],["2018-10-23",7.0249,7.0973,6.9092,7.0539,386100.0],["2018-10-24",7.0539,7.1913,7.0466,7.1045,413800.0],["2018-10-25",7.1045,7.2564,7.0756,7.2347,589300.0],["2018-10-26",7.2058,7.242,7.0828,7.1479,769300.0],["2018-10-29",7.1986,7.3071,7.1841,7.2564,309200.0],["2018-10-30",7.2709,7.3867,7.2492,7.3143,409700.0],["2018-10-31",7.3288,7.336,7.1479,7.1696,867100.0],["2018-11-01",7.0539,7.242,6.967,7.0322,1007200.0],["2018-11-02",6.8875,7.0394,6.7862,6.996,1034400.0],["2018-11-05",6.967,7.0322,6.844,6.873,959200.0],["2018-11-06",6.8947,6.9815,6.8368,6.967,779800.0],["2018-11-07",6.996,7.1986,6.9815,7.1913,503500.0],["2018-11-08",7.1841,7.2492,7.1045,7.2275,501100.0],["2018-11-09",7.2347,7.2492,7.1551,7.2275,403500.0],["2018-11-12",7.242,7.3794,7.242,7.3143,417100.0],["2018-11-13",7.3649,7.459,7.2781,7.2854,487600.0],["2018-11-14",7.3143,7.3288,7.1045,7.1045,551300.0],["2018-11-15",7.0828,7.0973,7.0104,7.0756,405600.0],["2018-11-16",7.0683,7.2492,7.0394,7.2347,625900.0],["2018-11-19",7.2203,7.2637,7.1407,7.1696,332800.0],["2018-11-20",7.0973,7.1841,7.0828,7.0828,473500.0],["2018-11-21",7.0756,7.1841,7.0466,7.119,358100.0],["2018-11-23",7.0756,7.2058,7.0756,7.1551,157100.0],["2018-11-26",7.1913,7.1913,7.0756,7.09,282600.0],["2018-11-27",7.09,7.1117,7.0756,7.0756,255600.0],["2018-11-28",7.0828,7.119,7.0394,7.1117,523200.0],["2018-11-29",7.0973,7.119,7.0466,7.09,316800.0],["2018-11-30",7.1045,7.3143,7.0973,7.3071,598800.0],["2018-12-03",7.3288,7.336,7.2203,7.336,325500.0],["2018-12-04",7.336,7.4084,7.2781,7.2781,509000.0],["2018-12-06",7.242,7.4879,7.1985,7.4807,618500.0],["2018-12-07",7.4952,7.5603,7.4301,7.4518,648500.0],["2018-12-10",7.459,7.459,7.3143,7.4301,368900.0],["2018-12-11",7.4662,7.4952,7.4156,7.4156,308500.0],["2018-12-12",7.4735,7.4952,7.2781,7.2854,386300.0],["2018-12-13",7.3505,7.4373,7.3143,7.4084,418800.0],["2018-12-14",7.3794,7.5748,7.3505,7.4662,1235500.0],["2018-12-17",7.4662,7.4735,7.1696,7.1768,714300.0],["2018-12-18",7.2275,7.365,7.1696,7.1696,575100.0],["2018-12-19",7.1841,7.2203,7.0683,7.1045,563600.0],["2018-12-20",7.0973,7.1551,6.9092,6.9598,594000.0],["2018-12-21",6.9887,7.1117,6.8658,6.9092,1655200.0],["2018-12-24",6.8875,6.8947,6.5402,6.5474,411300.0],["2018-12-26",6.5843,6.8058,6.4588,6.7984,1071800.0],["2018-12-27",6.7172,6.791,6.5548,6.7836,723500.0],["2018-12-28",6.8279,6.8722,6.7024,6.8132,791300.0],["2018-12-31",6.8427,6.8574,6.6434,6.7763,591300.0],["2019-01-02",6.7172,6.7984,6.5843,6.732,739500.0],["2019-01-03",6.7393,6.8722,6.7393,6.7836,620300.0],["2019-01-04",6.7689,6.9313,6.7689,6.9165,572400.0],["2019-01-07",6.946,6.9977,6.9091,6.9534,477400.0],["2019-01-08",7.0272,7.1527,6.9977,7.1527,833900.0],["2019-01-09",7.1896,7.197,7.0641,7.1896,426600.0],["2019-01-10",7.1749,7.2782,7.1232,7.2118,470400.0],["2019-01-11",7.2118,7.2561,7.1675,7.2191,359900.0],["2019-01-14",7.197,7.2708,7.1749,7.197,255200.0],["2019-01-15",7.2413,7.2708,7.1675,7.2634,354000.0],["2019-01-16",7.2634,7.4258,7.2561,7.4258,447400.0],["2019-01-17",7.3963,7.507,7.3963,7.507,533000.0],["2019-01-18",7.507,7.5144,7.3815,7.4332,441500.0],["2019-01-22",7.4332,7.4923,7.3594,7.4332,486600.0],["2019-01-23",7.4406,7.5218,7.3742,7.4554,384700.0],["2019-01-24",7.4627,7.5144,7.3963,7.4996,290400.0],["2019-01-25",7.5218,7.603,7.5144,7.5661,329900.0],["2019-01-28",7.4996,7.6547,7.4996,7.6251,329800.0],["2019-01-29",7.6325,7.6842,7.6177,7.6473,416300.0],["2019-01-30",7.6768,7.7285,7.6251,7.6842,774100.0],["2019-01-31",7.6768,7.7137,7.5661,7.7137,1101700.0],["2019-02-01",7.7285,7.7801,7.5513,7.6399,543300.0],["2019-02-04",7.6399,7.758,7.5587,7.758,702300.0],["2019-02-05",7.7654,7.8023,7.7063,7.7949,273900.0],["2019-02-06",7.662,7.7728,7.6325,7.6399,416700.0],["2019-02-07",7.6177,7.7211,7.5587,7.6916,481500.0],["2019-02-08",7.6768,7.758,7.6768,7.7285,207600.0],["2019-02-11",7.7211,7.817,7.7137,7.8097,274500.0],["2019-02-12",7.817,7.817,7.7285,7.758,235300.0],["2019-02-13",7.7432,7.7801,7.6547,7.7506,322300.0],["2019-02-14",7.7506,7.8244,7.7432,7.7654,575400.0],["2019-02-15",7.7728,7.8392,7.7358,7.8244,416500.0],["2019-02-19",7.8244,7.9278,7.8244,7.913,420300.0],["2019-02-20",7.913,7.9425,7.8392,7.8982,732200.0],["2019-02-21",7.8244,7.8761,7.3151,7.5882,1078800.0],["2019-02-22",7.603,7.7063,7.5735,7.5882,553100.0],["2019-02-25",7.603,7.6399,7.5661,7.5882,660800.0],["2019-02-26",7.6177,7.6325,7.4849,7.5587,962500.0],["2019-02-27",7.5587,7.5882,7.4332,7.5882,340500.0],["2019-02-28",7.5882,7.6916,7.5439,7.6473,965500.0],["2019-03-01",7.6694,7.6694,7.5735,7.6547,656500.0],["2019-03-04",7.6768,7.6768,7.5218,7.5735,510700.0],["2019-03-05",7.5882,7.6251,7.5439,7.5735,440600.0],["2019-03-06",7.5882,7.662,7.5513,7.5808,506200.0],["2019-03-07",7.6251,7.6473,7.5218,7.5513,558200.0],["2019-03-08",7.5366,7.603,7.4996,7.603,635200.0],["2019-03-11",7.6251,7.6842,7.5956,7.6768,654400.0],["2019-03-12",7.6989,7.8244,7.6768,7.7285,492400.0],["2019-03-13",7.7654,7.8687,7.7506,7.8171,724400.0],["2019-03-14",7.8023,7.8835,7.758,7.7949,602600.0],["2019-03-15",7.7875,7.8244,7.7359,7.7432,916900.0],["2019-03-18",7.7506,7.8023,7.6916,7.7137,421000.0],["2019-03-19",7.7137,7.8318,7.6842,7.6989,409600.0],["2019-03-20",7.7137,7.8097,7.6251,7.7728,652900.0],["2019-03-21",7.7654,7.913,7.7654,7.8392,623400.0],["2019-03-22",7.8244,7.9204,7.758,7.758,435400.0],["2019-03-25",7.758,7.854,7.7359,7.8097,296300.0],["2019-03-26",7.8244,7.9647,7.8244,7.9425,319000.0],["2019-03-27",7.9499,8.0237,7.9056,8.009,461000.0],["2019-03-28",8.0615,8.1291,8.0165,8.1066,346200.0],["2019-03-29",8.1366,8.1441,8.024,8.099,573200.0],["2019-04-01",8.099,8.099,7.9639,8.0915,548600.0],["2019-04-02",8.099,8.2116,8.0615,8.1741,489100.0],["2019-04-03",8.1591,8.2041,8.1141,8.1366,254100.0],["2019-04-04",7.8664,8.054,7.8063,8.0465,623500.0],["2019-04-05",8.054,8.1065,8.0165,8.0765,878000.0],["2019-04-08",8.054,8.069,7.9789,8.009,242200.0],["2019-04-09",7.9789,7.994,7.8739,7.8739,376900.0],["2019-04-10",7.8739,8.024,7.8739,8.0165,457000.0],["2019-04-11",8.0315,8.0315,7.9489,7.9489,213900.0],["2019-04-12",7.9414,7.9714,7.8889,7.9339,257500.0],["2019-04-15",7.9264,7.9714,7.8588,7.8739,214500.0],["2019-04-16",7.9039,7.9039,7.6937,7.7463,371200.0],["2019-04-17",7.7688,7.7688,7.5811,7.5961,555200.0],["2019-04-18",7.6036,7.7838,7.5961,7.7312,332800.0],["2019-04-22",7.7237,7.7312,7.5136,7.6187,291400.0],["2019-04-23",7.6412,7.8063,7.6036,7.7613,285600.0],["2019-04-24",7.7763,7.9189,7.7763,7.8588,313400.0],["2019-04-25",7.8513,7.8814,7.7838,7.8739,219100.0],["2019-04-26",7.9039,7.9564,7.8664,7.9564,309600.0],["2019-04-29",7.9564,7.9789,7.9114,7.9189,250300.0],["2019-04-30",7.9489,7.994,7.8964,7.9489,379700.0],["2019-05-01",7.9564,8.0765,7.9339,7.994,881900.0],["2019-05-02",7.9039,8.084,7.8213,7.9114,379100.0],["2019-05-03",7.9489,8.1291,7.9414,8.1066,364600.0],["2019-05-06",8.0315,8.1666,7.9865,8.0015,509200.0],["2019-05-07",7.9714,8.0315,7.8288,7.8814,500300.0],["2019-05-08",7.8664,7.9714,7.8513,7.8588,317800.0],["2019-05-09",7.8288,7.9339,7.8138,7.9189,513100.0],["2019-05-10",7.9564,8.1065,7.9189,8.099,333300.0],["2019-05-13",8.039,8.069,7.9489,8.039,364700.0],["2019-05-14",8.0315,8.1216,8.0165,8.1216,282500.0],["2019-05-15",8.099,8.1666,8.0765,8.1366,279700.0],["2019-05-16",8.2041,8.2942,8.1441,8.2041,366500.0],["2019-05-17",8.1666,8.2191,8.0765,8.2041,242300.0],["2019-05-20",8.1816,8.2041,8.099,8.1441,182700.0],["2019-05-21",8.1441,8.2191,8.1216,8.2041,328200.0],["2019-05-22",8.1891,8.2717,8.1516,8.2417,252800.0],["2019-05-23",8.2266,8.2266,8.1441,8.2266,373800.0],["2019-05-24",8.2417,8.3167,8.2342,8.2867,289200.0],["2019-05-28",8.3092,8.3317,8.2191,8.2266,308300.0],["2019-05-29",8.1891,8.1891,8.1066,8.1291,277600.0],["2019-05-30",8.1591,8.2191,8.1141,8.1741,220100.0],["2019-05-31",8.1591,8.2942,8.099,8.2417,320700.0],["2019-06-03",8.2792,8.3392,8.2191,8.2867,566700.0],["2019-06-04",8.3242,8.3467,8.2191,8.3167,239300.0],["2019-06-05",8.3317,8.4368,8.2867,8.4368,366900.0],["2019-06-06",8.4819,8.5194,8.3693,8.4969,239100.0],["2019-06-07",8.4969,8.632,8.4969,8.5719,354200.0],["2019-06-10",8.5644,8.5944,8.5044,8.5644,281900.0],["2019-06-11",8.5719,8.6545,8.4743,8.647,524300.0],["2019-06-12",8.6395,8.7671,8.6395,8.7296,279500.0],["2019-06-13",8.7596,8.9022,8.7446,8.8947,390400.0],["2019-06-14",8.9097,9.0223,8.8947,8.9472,352200.0],["2019-06-17",8.9697,9.0373,8.9097,9.0148,327100.0],["2019-06-18",9.0598,9.0823,8.9322,8.9998,318600.0],["2019-06-19",8.9923,9.0448,8.9172,9.0448,254500.0],["2019-06-20",9.0823,9.1349,9.0598,9.0748,377400.0],["2019-06-21",9.0373,9.0373,8.8797,8.8797,797800.0],["2019-06-24",8.9247,8.9472,8.8421,8.9247,419700.0],["2019-06-25",8.9247,9.0073,8.7671,8.7671,395200.0],["2019-06-26",8.7896,8.7896,8.5794,8.632,371700.0],["2019-06-27",8.6625,8.7769,8.6472,8.7616,408100.0],["2019-06-28",8.7616,8.9751,8.7616,8.8226,994800.0],["2019-07-01",8.8836,8.9446,8.7616,8.8836,562900.0],["2019-07-02",8.8912,8.998,8.8912,8.998,307300.0],["2019-07-03",9.0437,9.181,8.998,9.1353,262800.0],["2019-07-05",9.0742,9.1505,8.937,9.1124,264500.0],["2019-07-08",9.0895,9.1581,9.0666,9.1353,365200.0],["2019-07-09",9.1047,9.1658,9.0819,9.1505,382700.0],["2019-07-10",9.1658,9.181,9.1276,9.1429,352100.0],["2019-07-11",9.1505,9.1505,8.998,9.059,303800.0],["2019-07-12",9.0895,9.1886,9.0895,9.1124,337800.0],["2019-07-15",9.1124,9.1581,9.059,9.0971,214000.0],["2019-07-16",9.0895,9.1658,9.0437,9.1124,308100.0],["2019-07-17",9.1047,9.2115,9.1047,9.1581,398400.0],["2019-07-18",9.1276,9.242,9.0971,9.2268,321800.0],["2019-07-19",9.2039,9.2801,9.0742,9.0819,653500.0],["2019-07-22",9.1734,9.2191,9.0132,9.0132,581500.0],["2019-07-23",9.0437,9.1658,9.0209,9.1505,563900.0],["2019-07-24",9.1429,9.1658,9.0895,9.1353,525500.0],["2019-07-25",9.1124,9.1505,9.0666,9.1353,483100.0],["2019-07-26",9.1581,9.2496,9.1581,9.1963,407300.0],["2019-07-29",9.1886,9.3793,9.1886,9.3259,817800.0],["2019-07-30",9.303,9.4784,9.2954,9.4326,491200.0],["2019-07-31",9.4403,9.5928,9.4098,9.4174,735600.0],["2019-08-01",9.4174,10.0351,9.2268,9.9207,1188600.0],["2019-08-02",9.913,9.9359,9.669,9.7072,498900.0],["2019-08-05",9.6462,9.7148,9.4479,9.608,705100.0],["2019-08-06",9.6157,9.852,9.608,9.8444,345700.0],["2019-08-07",9.8139,10.0503,9.7682,9.9664,849300.0],["2019-08-08",10.0503,10.1113,9.9207,10.0732,676600.0],["2019-08-09",10.0503,10.1647,10.0503,10.1418,464900.0],["2019-08-12",10.1113,10.1952,9.9741,10.0046,609100.0],["2019-08-13",9.9893,10.0427,9.8673,10.0427,637400.0],["2019-08-14",10.0122,10.0427,9.7987,9.8215,579900.0],["2019-08-15",9.8597,10.1113,9.8063,10.0961,479500.0],["2019-08-16",10.1189,10.3172,10.0808,10.2028,846900.0],["2019-08-19",10.2486,10.3324,10.2028,10.3096,648200.0],["2019-08-20",10.3172,10.5155,10.2943,10.4316,607400.0],["2019-08-21",10.5307,10.5688,10.4163,10.5155,352500.0],["2019-08-22",10.5307,10.5841,10.4621,10.546,896200.0],["2019-08-23",10.5765,10.7137,10.5383,10.5536,556800.0],["2019-08-26",10.5917,10.668,10.546,10.6603,340900.0],["2019-08-27",10.6756,10.7518,10.5841,10.5841,463700.0],["2019-08-28",10.668,10.6908,10.5765,10.6222,313700.0],["2019-08-29",10.6756,10.6756,10.607,10.6451,251600.0],["2019-08-30",10.6375,10.6908,10.5307,10.607,404300.0],["2019-09-03",10.607,10.729,10.546,10.5841,1238800.0],["2019-09-04",10.6298,10.6985,10.6222,10.6756,501400.0],["2019-09-05",10.6832,10.7061,10.4926,10.5383,509100.0],["2019-09-06",10.546,10.5993,10.4316,10.4392,779100.0],["2019-09-09",10.4697,10.546,10.2562,10.5231,937800.0],["2019-09-10",10.4926,10.4926,10.2791,10.4621,479700.0],["2019-09-11",10.485,10.7137,10.4163,10.6756,481100.0],["2019-09-12",10.729,10.79,10.6603,10.7061,361100.0],["2019-09-13",10.6908,10.7747,10.5612,10.6146,401500.0],["2019-09-16",10.6756,10.7518,10.6298,10.7137,526800.0],["2019-09-17",10.6908,11.0721,10.6832,11.0416,537700.0],["2019-09-18",11.0721,11.1102,10.9654,11.034,529600.0],["2019-09-19",11.0492,11.1026,10.9882,10.9959,490400.0],["2019-09-20",11.0035,11.0645,10.9348,11.0111,1700100.0],["2019-09-23",10.9806,11.0645,10.9501,10.9959,344100.0],["2019-09-24",11.0111,11.0645,10.912,10.9196,468100.0],["2019-09-25",10.912,11.0492,10.912,11.0035,575500.0],["2019-09-26",11.0421,11.1965,11.0035,11.1193,438400.0],["2019-09-27",11.1425,11.1656,10.988,11.073,596800.0],["2019-09-30",11.0498,11.1502,11.0189,11.0498,610600.0],["2019-10-01",11.0498,11.1193,10.9185,10.9726,479700.0],["2019-10-02",10.9494,11.0807,10.9494,11.0807,463500.0],["2019-10-03",11.0575,11.1734,10.9958,11.1039,372700.0],["2019-10-04",11.1193,11.3355,11.1193,11.3201,582600.0],["2019-10-07",11.2429,11.4359,11.1965,11.351,356100.0],["2019-10-08",11.3201,11.4205,11.2429,11.3355,432300.0],["2019-10-09",11.3664,11.4436,11.3355,11.3432,320200.0],["2019-10-10",11.3432,11.405,11.2969,11.2969,438200.0],["2019-10-11",11.3278,11.4359,11.2351,11.3432,351000.0],["2019-10-14",11.2892,11.3432,11.1888,11.266,453000.0],["2019-10-15",11.2892,11.4282,11.2506,11.4282,427600.0],["2019-10-16",11.405,11.5208,11.3432,11.5054,398300.0],["2019-10-17",11.5131,11.6444,11.4822,11.5981,478300.0],["2019-10-18",11.5826,11.6367,11.4977,11.6058,408000.0],["2019-10-21",11.405,11.6444,11.351,11.6367,485300.0],["2019-10-22",11.6367,11.7139,11.5594,11.5826,318500.0],["2019-10-23",11.5981,11.6289,11.4822,11.6289,269500.0],["2019-10-24",11.6675,11.6907,11.5826,11.6135,312900.0],["2019-10-25",11.5981,11.6289,11.5286,11.5826,280100.0],["2019-10-28",11.5826,11.6675,11.5749,11.6367,323300.0],["2019-10-29",11.6521,11.7834,11.5981,11.6984,346200.0],["2019-10-30",11.7062,11.8838,11.683,11.8606,343000.0],["2019-10-31",11.7602,12.2698,11.6212,11.8915,826700.0],["2019-11-01",11.8915,11.9378,11.5672,11.7216,566200.0],["2019-11-04",11.737,11.737,11.4822,11.5054,497500.0],["2019-11-05",11.4822,11.4822,10.988,11.1193,915600.0],["2019-11-06",11.127,11.2969,11.127,11.1965,451900.0],["2019-11-07",11.1811,11.1965,11.0189,11.1116,390200.0],["2019-11-08",11.1039,11.1811,11.0421,11.0498,448500.0],["2019-11-11",11.0344,11.1656,11.0112,11.1502,292800.0],["2019-11-12",11.1348,11.212,11.0498,11.0575,308400.0],["2019-11-13",11.0344,11.1888,10.9958,11.1734,510500.0],["2019-11-14",11.1965,11.2815,11.1425,11.1965,241300.0],["2019-11-15",11.212,11.3432,11.1811,11.2969,565400.0],["2019-11-18",11.3201,11.405,11.2969,11.3201,317100.0],["2019-11-19",11.3278,11.4359,11.2274,11.3896,321000.0],["2019-11-20",11.3973,11.4745,11.3355,11.3818,422000.0],["2019-11-21",11.3973,11.3973,11.0884,11.127,371900.0],["2019-11-22",11.1425,11.212,11.073,11.1579,376500.0],["2019-11-25",11.1734,11.3896,11.1579,11.3123,385400.0],["2019-11-26",11.3278,11.5208,11.3278,11.5054,356900.0],["2019-11-27",11.4899,11.6367,11.3973,11.5749,318700.0],["2019-11-29",11.5363,11.6598,11.5208,11.5363,217800.0],["2019-12-02",11.544,11.5749,11.2583,11.2892,411300.0],["2019-12-03",11.2506,11.3664,11.2506,11.3046,249500.0],["2019-12-04",11.3046,11.4359,11.2969,11.3587,294900.0],["2019-12-05",11.3664,11.4359,11.3201,11.405,477600.0],["2019-12-06",11.3818,11.5054,11.3818,11.405,308200.0],["2019-12-09",11.3896,11.4513,11.3432,11.4359,275800.0],["2019-12-10",11.4282,11.4745,11.3201,11.3818,305300.0],["2019-12-11",11.3741,11.405,10.9031,10.9571,1001800.0],["2019-12-12",10.9803,11.0421,10.7409,10.7487,651700.0],["2019-12-13",10.7409,10.8259,10.5325,10.5865,968200.0],["2019-12-16",10.6019,10.9031,10.5942,10.8413,685000.0],["2019-12-17",10.8413,10.8799,10.6251,10.6483,429700.0],["2019-12-18",10.6714,10.8954,10.6097,10.8799,346800.0],["2019-12-19",10.8799,10.8954,10.7178,10.7487,415300.0],["2019-12-20",10.7641,10.9726,10.656,10.9031,1887100.0],["2019-12-23",10.9031,10.9649,10.6946,10.7332,360000.0],["2019-12-24",10.741,10.8662,10.7254,10.8271,89900.0],["2019-12-26",10.8349,10.921,10.7958,10.8584,148000.0],["2019-12-27",10.8819,10.921,10.8114,10.9053,197500.0],["2019-12-30",10.8819,10.9601,10.8114,10.8584,607400.0],["2019-12-31",10.8349,11.0227,10.8349,11.0148,391900.0],["2020-01-02",11.0618,11.0696,10.7645,10.8427,307900.0],["2020-01-03",10.7802,10.9679,10.7802,10.9679,438400.0],["2020-01-06",10.9992,11.0931,10.8897,11.0227,396300.0],["2020-01-07",10.9757,10.9914,10.874,10.8975,324600.0],["2020-01-08",10.9053,10.9836,10.8506,10.9288,466800.0],["2020-01-09",10.921,10.9914,10.874,10.874,244600.0],["2020-01-10",10.874,11.0227,10.874,10.9914,302900.0],["2020-01-13",10.9992,11.273,10.9992,11.273,411800.0],["2020-01-14",11.273,11.273,11.1244,11.1948,348000.0],["2020-01-15",11.1948,11.3199,11.1948,11.2887,335800.0],["2020-01-16",11.3278,11.3982,11.2808,11.3982,346500.0],["2020-01-17",11.4373,11.6016,11.3825,11.5859,317400.0],["2020-01-21",11.5703,11.7346,11.5233,11.7267,486000.0],["2020-01-22",11.7893,11.891,11.6016,11.6563,397500.0],["2020-01-23",11.6485,11.7346,11.5625,11.7267,467200.0],["2020-01-24",11.7267,11.758,11.5781,11.6329,268400.0],["2020-01-27",11.5233,11.7424,11.5233,11.672,327900.0],["2020-01-28",11.6798,11.8441,11.6329,11.758,329800.0],["2020-01-29",11.7111,11.7893,11.539,11.6798,472300.0],["2020-01-30",11.625,11.8128,11.5703,11.7893,461400.0],["2020-01-31",11.7502,11.7972,11.3825,11.4764,2434500.0],["2020-02-03",11.5859,11.6876,11.5233,11.5938,491500.0],["2020-02-04",11.6172,11.7189,11.5625,11.6407,358400.0],["2020-02-05",11.6955,11.758,11.5938,11.625,350100.0],["2020-02-06",11.7111,11.8676,11.7111,11.8128,382500.0],["2020-02-07",11.8441,11.9067,11.7737,11.8206,216100.0],["2020-02-10",11.8519,12.0084,11.805,11.9693,315800.0],["2020-02-11",12.0397,12.2665,12.0162,12.2274,607700.0],["2020-02-12",12.2665,12.4386,12.1648,12.3604,653000.0],["2020-02-13",12.423,13.1818,12.3604,12.908,1101400.0],["2020-02-14",12.8924,12.9471,12.7907,12.8611,608200.0],["2020-02-18",12.8767,12.8767,12.7046,12.7594,445700.0],["2020-02-19",12.7672,12.8141,12.7124,12.7594,370300.0],["2020-02-20",12.0866,12.3213,11.9693,12.0084,4477000.0],["2020-02-21",12.0318,12.2352,11.9927,12.0788,1992200.0],["2020-02-24",11.9536,12.1257,11.7737,11.9771,1151400.0],["2020-02-25",12.0553,12.0866,11.805,11.8519,963800.0],["2020-02-26",11.9067,12.0631,11.8128,11.8597,1015000.0],["2020-02-27",11.6876,11.7502,11.14,11.1478,907800.0],["2020-02-28",10.8819,10.9836,10.1465,10.3734,2036800.0],["2020-03-02",10.4438,10.8506,10.3421,10.8506,1196700.0],["2020-03-03",10.8897,11.2495,10.6002,10.7254,1006300.0],["2020-03-04",10.9053,11.2965,10.8036,11.1948,893900.0],["2020-03-05",11.0148,11.3982,10.9523,11.3982,1401100.0],["2020-03-06",11.1165,11.273,10.874,11.2261,752800.0],["2020-03-09",10.8349,11.007,9.7319,9.8257,770000.0],["2020-03-10",10.2717,10.6159,9.8101,10.6002,1265800.0],["2020-03-11",10.3264,10.4125,9.6771,9.8179,1066700.0],["2020-03-12",9.2155,9.6849,8.4645,8.9965,1466700.0],["2020-03-13",9.3877,9.6849,8.7931,9.6849,1619200.0],["2020-03-16",8.6053,8.6366,7.6275,7.9482,1354200.0],["2020-03-17",7.9326,8.7383,7.1033,8.7305,1805800.0],["2020-03-18",8.0421,8.3707,6.9625,7.5179,1193300.0],["2020-03-19",7.4084,8.0264,7.0173,7.2676,1500700.0],["2020-03-20",7.2833,7.6353,6.7435,6.853,1559300.0],["2020-03-23",6.7122,6.939,5.8203,5.9612,1306800.0],["2020-03-24",6.3523,6.5401,6.0237,6.4071,1408200.0],["2020-03-25",6.454,6.9234,6.1959,6.5322,1785600.0],["2020-03-26",6.5714,7.205,6.5557,7.1268,1367800.0],["2020-03-27",6.8452,7.1581,6.6339,7.0016,996700.0],["2020-03-30",7.0329,7.1346,6.6261,6.9312,878600.0],["2020-03-31",6.8921,7.0486,6.6261,6.9938,1314500.0],["2020-04-01",6.6585,6.8182,6.2433,6.427,1159900.0],["2020-04-02",6.4349,6.7703,6.1076,6.2433,661200.0],["2020-04-03",6.1316,6.2034,5.4769,5.6206,1192400.0],["2020-04-06",5.892,6.3072,5.8441,6.1715,1043500.0],["2020-04-07",6.5707,6.7543,6.2513,6.403,1008200.0],["2020-04-08",6.4908,6.89,6.3551,6.7862,1642800.0],["2020-04-09",6.9778,7.9359,6.9778,7.9359,1370100.0],["2020-04-13",8.351,8.351,7.2253,7.4888,889100.0],["2020-04-14",7.7363,7.9519,7.5527,7.7682,543400.0],["2020-04-15",7.4169,7.5287,6.9778,7.2413,750900.0],["2020-04-16",7.1535,7.2094,6.7623,6.8661,626600.0],["2020-04-17",7.1056,7.4728,7.0577,7.2014,873200.0],["2020-04-20",7.0337,7.385,6.9379,7.2253,778500.0],["2020-04-21",6.9219,7.3611,6.9219,7.2732,787900.0],["2020-04-22",7.4569,7.5207,7.2014,7.2732,669900.0],["2020-04-23",7.2732,7.5287,7.0257,7.1215,1475500.0],["2020-04-24",7.1854,7.4968,7.0976,7.393,983900.0],["2020-04-27",7.4728,7.6485,7.4489,7.5686,743000.0],["2020-04-28",7.8401,8.1994,7.7762,8.0956,852500.0],["2020-04-29",8.367,8.4069,8.1355,8.1435,812000.0],["2020-04-30",7.9838,8.0876,7.8481,8.0397,668000.0],["2020-05-01",7.9439,7.9439,7.6325,7.872,735900.0],["2020-05-04",7.8241,7.8561,7.7123,7.8321,1106400.0],["2020-05-05",7.896,8.0157,7.7842,7.7922,792600.0],["2020-05-06",7.864,7.864,7.4888,7.5367,566100.0],["2020-05-07",6.9459,7.5527,6.7942,7.5207,909100.0],["2020-05-08",7.6565,7.9998,7.6086,7.888,521900.0],["2020-05-11",7.7842,7.88,7.5607,7.6884,923200.0],["2020-05-12",7.6644,7.7044,7.369,7.393,1332300.0],["2020-05-13",7.3211,7.377,7.0736,7.1854,876000.0],["2020-05-14",7.1056,7.2094,6.8661,7.1215,1214200.0],["2020-05-15",7.1375,7.2812,6.8421,7.2493,2225900.0],["2020-05-18",7.6485,7.9918,7.6405,7.9199,1525300.0],["2020-05-19",7.8241,8.0157,7.6565,7.6724,595000.0],["2020-05-20",7.8241,7.864,7.6485,7.7203,726900.0],["2020-05-21",7.6964,7.9199,7.6485,7.7602,386200.0],["2020-05-22",7.7922,7.8081,7.6086,7.7842,628300.0],["2020-05-26",8.1115,8.1834,8.0157,8.0796,748400.0],["2020-05-27",8.3031,8.3431,7.9918,8.1594,654100.0],["2020-05-28",8.2792,8.3191,7.9918,8.1195,490400.0],["2020-05-29",8.0077,8.0477,7.8401,7.896,1576700.0],["2020-06-01",7.9119,8.1674,7.864,8.0397,664200.0],["2020-06-02",8.2153,8.4948,8.1115,8.383,938100.0],["2020-06-03",8.5347,8.8061,8.5107,8.7103,577300.0],["2020-06-04",8.7023,8.846,8.5107,8.7183,665700.0],["2020-06-05",9.1654,9.3969,8.9418,9.2772,790700.0],["2020-06-08",9.4528,9.7402,9.2293,9.7322,779000.0],["2020-06-09",9.4368,9.6444,9.3331,9.5167,617400.0],["2020-06-10",9.4448,9.4528,8.9658,9.0377,607200.0],["2020-06-11",8.5985,8.9498,8.4708,8.6305,1102900.0],["2020-06-12",9.0456,9.0856,8.6225,9.0137,1432300.0],["2020-06-15",8.6464,9.2852,8.6225,9.1734,1057600.0],["2020-06-16",9.4608,9.6364,9.2532,9.4049,817500.0],["2020-06-17",9.3889,9.4368,9.0935,9.1015,1323000.0],["2020-06-18",8.9498,9.1654,8.9179,9.1335,409400.0],["2020-06-19",9.2372,9.2372,8.7822,8.7902,2367100.0],["2020-06-22",8.7822,8.9738,8.5586,8.886,769700.0],["2020-06-23",8.9738,9.2293,8.7103,8.9339,831400.0],["2020-06-24",8.7423,8.7981,8.383,8.7343,1220300.0],["2020-06-25",8.6385,8.854,8.6065,8.854,734100.0],["2020-06-26",8.7423,8.846,8.5906,8.8141,1382100.0],["2020-06-29",8.9099,9.1654,8.7023,9.1414,1078900.0],["2020-06-30",9.1015,9.2452,8.9898,9.1734,745700.0],["2020-07-01",9.2299,9.3831,9.2056,9.3267,741400.0],["2020-07-02",9.5768,9.5768,9.1734,9.2218,472000.0],["2020-07-06",9.4477,9.488,9.2621,9.2783,786400.0],["2020-07-07",9.1169,9.1169,8.9555,8.9717,735900.0],["2020-07-08",8.9717,9.0201,8.6974,8.8345,488500.0],["2020-07-09",9.0766,9.0766,8.5441,8.7377,588700.0],["2020-07-10",8.77,8.9394,8.6974,8.8184,704600.0],["2020-07-13",8.9313,9.1492,8.8265,8.8668,521000.0],["2020-07-14",8.8668,9.012,8.8426,8.9636,445200.0],["2020-07-15",9.1734,9.2783,8.9878,9.0927,510000.0],["2020-07-16",9.0604,9.133,8.8587,8.9959,479600.0],["2020-07-17",9.0443,9.1008,8.9475,9.0524,316000.0],["2020-07-20",9.0282,9.0846,8.7861,8.9394,724200.0],["2020-07-21",9.0362,9.0443,8.778,8.8184,507700.0],["2020-07-22",8.7538,9.125,8.7216,9.0766,467800.0],["2020-07-23",9.0604,9.125,8.7135,8.8749,461300.0],["2020-07-24",8.8749,8.9394,8.7377,8.7458,343800.0],["2020-07-27",8.6893,8.7538,8.3908,8.6812,947400.0],["2020-07-28",8.6732,8.9717,8.6328,8.9233,505900.0],["2020-07-29",8.9717,9.0766,8.8184,9.0443,420700.0],["2020-07-30",8.9152,9.2702,8.9071,9.2299,583300.0],["2020-07-31",9.1653,9.2783,9.0039,9.2783,1037000.0],["2020-08-03",9.1976,9.1976,8.7296,8.891,1328000.0],["2020-08-04",8.8345,9.1895,8.7861,9.1653,556800.0],["2020-08-05",9.5445,9.6252,9.1734,9.4074,752900.0],["2020-08-06",9.3509,9.488,9.2944,9.4638,362300.0],["2020-08-07",9.3993,9.6252,9.3589,9.6252,565100.0],["2020-08-10",9.6171,9.8188,9.5364,9.7139,610500.0],["2020-08-11",9.8511,9.9076,9.4961,9.6333,529900.0],["2020-08-12",9.7059,9.7785,9.601,9.6413,590700.0],["2020-08-13",9.5606,9.7139,9.3428,9.367,615900.0],["2020-08-14",9.3105,9.5445,9.2379,9.4235,379900.0],["2020-08-17",9.4235,9.6817,9.3267,9.5284,415200.0],["2020-08-18",9.5526,9.5848,9.3267,9.48,427900.0],["2020-08-19",9.48,9.5203,9.2541,9.3509,425100.0],["2020-08-20",9.2299,9.4961,9.2299,9.3831,472800.0],["2020-08-21",9.3267,9.3589,9.0604,9.246,789500.0],["2020-08-24",9.2702,9.48,9.1169,9.4719,555300.0],["2020-08-25",9.5284,9.601,9.3589,9.4396,605800.0],["2020-08-26",9.4316,9.4396,9.2783,9.3186,523700.0],["2020-08-27",9.3831,9.5526,9.3751,9.5042,395300.0],["2020-08-28",9.5687,9.6171,9.4154,9.5687,480000.0],["2020-08-31",9.5768,9.5768,9.3993,9.4477,1079200.0],["2020-09-01",9.4316,9.5445,9.3347,9.5122,337300.0],["2020-09-02",9.4638,9.6817,9.4154,9.6655,706700.0],["2020-09-03",9.7059,9.9237,9.7059,9.7623,653900.0],["2020-09-04",9.8511,9.956,9.6252,9.7946,486000.0],["2020-09-08",9.7865,9.7865,9.5122,9.5606,498700.0],["2020-09-09",9.5929,9.7139,9.4154,9.4558,407700.0],["2020-09-10",9.4396,9.4638,9.3105,9.3267,493000.0],["2020-09-11",9.3751,9.3751,9.0362,9.0524,504000.0],["2020-09-14",9.1008,9.48,9.1008,9.4316,522200.0],["2020-09-15",9.5122,9.6333,9.3993,9.4396,408000.0],["2020-09-16",9.4719,9.6655,9.4235,9.5364,447800.0],["2020-09-17",9.3993,9.5526,9.3751,9.4638,412200.0],["2020-09-18",9.5122,9.5122,9.1895,9.2137,1775300.0],["2020-09-21",9.0846,9.1008,8.77,8.8587,766400.0],["2020-09-22",8.8507,9.0927,8.8264,8.9717,459800.0],["2020-09-23",8.9797,9.0846,8.8022,8.8103,1017300.0],["2020-09-24",8.8668,9.0201,8.7458,8.9152,455800.0],["2020-09-25",8.8749,9.1814,8.8507,9.1411,942900.0],["2020-09-28",9.246,9.4961,9.246,9.3993,491800.0],["2020-09-29",9.367,9.4316,9.2056,9.2783,639000.0],["2020-09-30",9.3025,9.6413,9.2379,9.3509,964200.0],["2020-10-01",9.3753,9.6851,9.359,9.677,396100.0],["2020-10-02",9.5302,9.8971,9.4487,9.7422,795600.0],["2020-10-05",9.8156,9.8889,9.6851,9.8156,368900.0],["2020-10-06",9.9052,10.0112,9.7259,9.734,583800.0],["2020-10-07",9.7096,9.8482,9.6118,9.734,384100.0],["2020-10-08",9.783,9.9134,9.7014,9.9052,482800.0],["2020-10-09",9.9949,10.0683,9.7993,9.84,350300.0],["2020-10-12",9.7993,9.8971,9.7014,9.8237,600400.0],["2020-10-13",9.7422,9.8156,9.6281,9.734,395300.0],["2020-10-14",9.783,9.783,9.6281,9.7177,332900.0],["2020-10-15",9.5955,9.8482,9.5955,9.7503,265400.0],["2020-10-16",9.7096,9.7177,9.5384,9.5547,322600.0],["2020-10-19",9.5547,9.5791,9.3346,9.3753,435800.0],["2020-10-20",9.4569,9.5465,9.4079,9.5139,319700.0],["2020-10-21",9.5547,9.5954,9.3753,9.5954,634200.0],["2020-10-22",9.6281,9.6851,9.5139,9.5302,537200.0],["2020-10-23",9.5873,9.6281,9.4813,9.5384,539800.0],["2020-10-26",9.4569,9.4976,9.3101,9.4976,509600.0],["2020-10-27",9.5058,9.7259,9.5058,9.571,1066000.0],["2020-10-28",9.4079,9.4813,9.1389,9.2857,631400.0],["2020-10-29",9.1715,9.8074,9.1063,9.7993,766100.0],["2020-10-30",9.7911,9.9378,9.6688,9.9052,588000.0],["2020-11-02",10.0194,10.321,9.9705,10.3129,687200.0],["2020-11-03",10.3862,10.5167,10.2558,10.4596,442900.0],["2020-11-04",10.3944,10.4433,10.2476,10.4107,506600.0],["2020-11-05",10.4596,10.5248,10.3781,10.4759,403200.0],["2020-11-06",10.5167,10.59,10.2313,10.2803,574100.0],["2020-11-09",10.8835,11.5113,10.6064,10.6064,745500.0],["2020-11-10",10.6634,11.2586,10.5167,11.2504,871600.0],["2020-11-11",11.2667,11.3156,11.0384,11.1689,441100.0],["2020-11-12",11.0466,11.0955,10.6716,10.7857,379900.0],["2020-11-13",10.7694,11.1444,10.6227,11.12,520100.0],["2020-11-16",11.3319,11.4461,11.177,11.3156,386600.0],["2020-11-17",11.2096,11.4705,11.0221,11.4216,1722400.0],["2020-11-18",11.4461,11.4542,10.908,10.9243,1025100.0],["2020-11-19",10.8998,10.9569,10.59,10.6797,602100.0],["2020-11-20",10.6145,10.7694,10.5248,10.5819,552800.0],["2020-11-23",10.6471,10.8346,10.5493,10.5493,485500.0],["2020-11-24",10.696,10.8835,10.6308,10.7449,1009200.0],["2020-11-25",10.696,10.7286,10.5574,10.639,750500.0],["2020-11-27",10.639,10.7042,10.4025,10.4841,240200.0],["2020-11-30",10.4352,10.639,10.4352,10.5004,367500.0],["2020-12-01",10.6145,10.7368,10.4841,10.6145,863800.0],["2020-12-02",10.6797,10.8917,10.6145,10.8265,598200.0],["2020-12-03",10.8509,10.8917,10.6553,10.7123,366600.0],["2020-12-04",10.7939,10.8998,10.7368,10.8998,329500.0],["2020-12-07",10.8428,11.0384,10.802,10.9243,751800.0],["2020-12-08",10.8428,10.9406,10.8102,10.8346,375600.0],["2020-12-09",10.8917,10.8917,10.7286,10.7939,323300.0],["2020-12-10",10.696,10.8183,10.6553,10.7531,407100.0],["2020-12-11",10.6879,10.7857,10.639,10.7776,360400.0],["2020-12-14",10.8998,11.0792,10.7613,10.7694,633700.0],["2020-12-15",11.1444,11.3482,10.9651,11.3482,513300.0],["2020-12-16",11.3645,11.495,11.1037,11.1363,578300.0],["2020-12-17",11.1689,11.2422,11.0303,11.1363,284100.0],["2020-12-18",11.12,11.1689,10.7205,10.8346,1325500.0],["2020-12-21",10.6227,10.8835,10.5004,10.8428,295200.0],["2020-12-22",10.7939,10.9161,10.6879,10.8998,351700.0],["2020-12-23",10.8998,10.9814,10.6145,10.7205,588400.0],["2020-12-24",10.7939,11.071,10.7042,11.071,251300.0],["2020-12-28",11.0792,11.2259,10.9732,11.1444,334700.0],["2020-12-29",11.1362,11.1444,10.8401,10.9306,289500.0],["2020-12-30",10.9799,11.0539,10.8072,10.947,231200.0],["2020-12-31",10.8977,11.0951,10.8319,11.0457,440000.0],["2021-01-04",11.0622,11.1526,10.7003,10.7332,467700.0],["2021-01-05",10.8072,10.9388,10.7167,10.7908,307500.0],["2021-01-06",10.8648,11.202,10.8648,10.9964,833800.0],["2021-01-07",10.947,10.947,10.725,10.8483,458200.0],["2021-01-08",10.8977,10.9635,10.7743,10.9635,420100.0],["2021-01-11",10.9964,11.0622,10.7743,10.8566,295000.0],["2021-01-12",10.8483,10.8895,10.7414,10.8319,308200.0],["2021-01-13",10.8566,11.0128,10.7908,10.9141,254900.0],["2021-01-14",11.0046,11.1609,10.9141,11.0868,471100.0],["2021-01-15",11.0293,11.1855,10.947,11.1609,437900.0],["2021-01-19",11.2678,11.2678,10.9964,11.0951,472900.0],["2021-01-20",11.0622,11.3583,11.0622,11.35,332600.0],["2021-01-21",11.2513,11.2513,11.021,11.1938,511500.0],["2021-01-22",11.128,11.2842,11.1033,11.2842,358100.0],["2021-01-25",11.202,11.3418,11.0951,11.202,280200.0],["2021-01-26",11.2349,11.276,11.128,11.2596,416000.0],["2021-01-27",11.1033,11.2102,10.947,10.9552,592300.0],["2021-01-28",11.0786,11.2596,10.9799,11.1115,371600.0],["2021-01-29",11.0622,11.202,10.8483,10.9223,542700.0],["2021-02-01",10.947,11.202,10.8154,11.1938,379600.0],["2021-02-02",11.2349,11.3747,11.1115,11.3747,368900.0],["2021-02-03",11.2431,11.3089,11.1033,11.1855,496500.0],["2021-02-04",11.1773,11.5228,11.1115,11.4405,326000.0],["2021-02-05",11.5145,11.7201,11.35,11.7037,816700.0],["2021-02-08",11.7366,11.8024,11.605,11.679,510500.0],["2021-02-09",11.7201,11.8435,11.6379,11.7448,600000.0],["2021-02-10",11.7448,12.0903,11.7201,12.0162,527900.0],["2021-02-11",11.934,12.1314,11.679,11.9916,745400.0],["2021-02-12",11.9175,12.0409,11.86,11.9751,805200.0],["2021-02-16",11.9669,12.0245,11.5968,11.7037,629700.0],["2021-02-17",11.5968,11.8271,11.5145,11.6955,563800.0],["2021-02-18",11.7859,11.9669,11.679,11.6955,539900.0],["2021-02-19",11.679,11.7942,11.5885,11.679,434100.0],["2021-02-22",11.6626,11.6872,11.5063,11.6461,614200.0],["2021-02-23",11.6461,11.9504,11.6461,11.8517,541200.0],["2021-02-24",11.9011,11.9916,11.8353,11.8353,481300.0],["2021-02-25",11.7777,11.9669,11.6132,11.6626,419400.0],["2021-02-26",11.6872,11.8271,11.5474,11.5474,700500.0],["2021-03-01",11.7284,11.8846,11.7037,11.7777,474100.0],["2021-03-02",11.7201,11.7942,11.5968,11.6708,407200.0],["2021-03-03",11.7201,11.8929,11.6461,11.7942,703800.0],["2021-03-04",11.86,11.9669,11.5145,11.6626,744000.0],["2021-03-05",11.753,11.7859,11.3171,11.7448,609600.0],["2021-03-08",11.8271,12.0656,11.7284,11.9258,836000.0],["2021-03-09",11.9504,12.0162,11.6626,11.6708,922800.0],["2021-03-10",11.6708,12.0985,11.6708,11.9422,881900.0],["2021-03-11",12.008,12.1807,11.9175,12.1149,853700.0],["2021-03-12",12.1232,12.4686,12.1067,12.411,1022300.0],["2021-03-15",12.4028,12.6002,12.2959,12.4604,977000.0],["2021-03-16",12.4521,12.485,12.2465,12.3205,886200.0],["2021-03-17",12.3617,12.5097,12.1231,12.4439,681100.0],["2021-03-18",12.3781,12.4686,12.2712,12.2959,679200.0],["2021-03-19",12.2301,12.4933,11.8682,11.9258,3532900.0],["2021-03-22",11.8024,11.9998,11.7201,11.9998,499000.0],["2021-03-23",12.0327,12.2301,11.9504,12.1643,775700.0],["2021-03-24",12.2136,12.5508,12.2136,12.4192,683300.0],["2021-03-25",12.411,12.7564,12.3205,12.7482,1367900.0],["2021-03-26",12.8551,12.9621,12.7564,12.9292,769400.0],["2021-03-29",12.9456,12.9621,12.592,12.74,803800.0],["2021-03-30",12.7071,12.9209,12.6742,12.814,611600.0],["2021-03-31",12.7643,12.7892,12.5073,12.5985,935100.0],["2021-04-01",12.6483,12.9135,12.5985,12.9135,517400.0],["2021-04-05",12.9715,13.0627,12.7311,12.8389,427600.0],["2021-04-06",12.8472,12.9301,12.7311,12.8555,883200.0],["2021-04-07",12.8555,12.9466,12.756,12.814,364800.0],["2021-04-08",12.756,13.2119,12.756,13.129,1029000.0],["2021-04-09",13.1373,13.1704,12.9218,13.0295,384600.0],["2021-04-12",13.0544,13.1621,12.9301,13.129,314800.0],["2021-04-13",13.1621,13.3942,13.1207,13.3694,982500.0],["2021-04-14",13.3445,13.4605,13.245,13.2865,490100.0],["2021-04-15",13.2948,13.4025,13.2948,13.3859,707000.0],["2021-04-16",13.502,13.5931,13.4191,13.5517,445300.0],["2021-04-19",13.5849,13.6512,13.4854,13.5766,757400.0],["2021-04-20",13.618,13.8501,13.4357,13.8252,792900.0],["2021-04-21",13.7589,13.8418,13.6097,13.8004,607400.0],["2021-04-22",13.7589,13.9247,13.7589,13.8335,545500.0],["2021-04-23",13.9247,13.9661,13.8004,13.8418,523700.0],["2021-04-26",14.0076,14.0822,13.8749,13.9081,382000.0],["2021-04-27",13.9081,14.0324,13.8086,14.0324,1099300.0],["2021-04-28",14.0241,14.0905,13.8915,13.8998,766300.0],["2021-04-29",13.8832,14.0739,13.6843,13.7838,603900.0],["2021-04-30",13.6843,13.9993,13.6843,13.9578,652900.0],["2021-05-03",14.049,14.049,13.7672,13.8004,824800.0],["2021-05-04",13.7838,13.8832,13.3611,13.4771,817000.0],["2021-05-05",13.3942,13.4274,13.0875,13.2616,647800.0],["2021-05-06",13.2533,13.4108,13.1539,13.4108,392200.0],["2021-05-07",13.4439,13.6429,13.4191,13.6346,1237900.0],["2021-05-10",13.676,13.7258,13.5103,13.5517,1207900.0],["2021-05-11",13.4025,13.4191,13.2119,13.3445,406000.0],["2021-05-12",13.2699,13.3776,12.9466,13.0047,526000.0],["2021-05-13",13.0295,13.4108,13.0047,13.3776,686100.0],["2021-05-14",13.4108,13.5185,13.3694,13.4605,318900.0],["2021-05-17",13.4522,13.502,13.3528,13.4439,554800.0],["2021-05-18",13.4274,13.5766,13.3611,13.4439,306100.0],["2021-05-19",13.3611,13.3859,13.0793,13.3445,561400.0],["2021-05-20",13.2948,13.5931,13.2699,13.5849,507100.0],["2021-05-21",13.6263,13.734,13.5185,13.5683,1158600.0],["2021-05-24",13.6429,13.991,13.6263,13.8915,477100.0],["2021-05-25",13.8501,14.0241,13.8169,13.9164,703600.0],["2021-05-26",13.9413,14.0159,13.8418,13.9495,461500.0],["2021-05-27",14.0241,14.1899,14.0159,14.049,1231800.0],["2021-05-28",14.1153,14.1816,14.049,14.1568,525300.0],["2021-06-01",14.2148,14.3888,14.1899,14.3723,763600.0],["2021-06-02",14.48,14.6292,14.3557,14.6209,817100.0],["2021-06-03",14.5795,14.6706,14.4717,14.5878,360600.0],["2021-06-04",14.6789,14.7121,14.5463,14.6375,368100.0],["2021-06-07",14.7204,14.9359,14.7038,14.8613,647400.0],["2021-06-08",14.8861,15.1928,14.8447,15.1845,453600.0],["2021-06-09",15.2674,15.3254,15.1265,15.1928,565900.0],["2021-06-10",15.2757,15.3917,15.1431,15.3835,432000.0],["2021-06-11",15.342,15.4995,15.3089,15.4995,497000.0],["2021-06-14",15.4912,15.6072,15.4415,15.5326,784000.0],["2021-06-15",15.4829,15.4912,15.2923,15.3006,654600.0],["2021-06-16",15.3337,15.3669,15.1597,15.2591,747600.0],["2021-06-17",15.2343,15.3172,15.0602,15.284,725200.0],["2021-06-18",15.2343,15.2757,14.8281,14.8447,1269700.0],["2021-06-21",14.9525,15.3752,14.8613,15.3006,564600.0],["2021-06-22",15.3171,15.342,15.1762,15.1845,390700.0],["2021-06-23",15.1514,15.168,15.0519,15.1016,526100.0],["2021-06-24",15.1182,15.1182,14.8779,15.0436,440000.0],["2021-06-25",15.0188,15.3089,14.9939,15.2757,1445200.0],["2021-06-28",15.284,15.284,14.8861,15.0934,633200.0],["2021-06-29",15.0934,15.2343,14.9193,15.1016,466800.0],["2021-06-30",15.0768,15.3006,15.0768,15.1099,992100.0],["2021-07-01",15.1517,15.3519,15.0849,15.1517,449500.0],["2021-07-02",15.2101,15.3102,15.1683,15.2851,481200.0],["2021-07-06",15.2768,15.6022,15.1683,15.5688,595800.0],["2021-07-07",15.5521,15.7941,15.4687,15.6356,617500.0],["2021-07-08",15.5355,15.6022,15.3519,15.4937,528100.0],["2021-07-09",15.6272,15.8442,15.5271,15.8275,332400.0],["2021-07-12",15.8024,16.1028,15.744,16.0778,295000.0],["2021-07-13",16.0027,16.0861,15.8692,15.8692,358700.0],["2021-07-14",16.0194,16.2697,15.9777,16.2113,623200.0],["2021-07-15",16.2697,16.4532,16.2196,16.4115,414200.0],["2021-07-16",16.4949,16.6451,16.4365,16.4449,362900.0],["2021-07-19",16.228,16.3114,15.9526,16.1362,543300.0],["2021-07-20",16.2613,16.8871,16.228,16.7202,890100.0],["2021-07-21",16.7202,16.9121,16.57,16.6118,476200.0],["2021-07-22",16.5367,16.6868,16.4365,16.5116,450500.0],["2021-07-23",16.5283,16.6868,16.4365,16.6868,264100.0],["2021-07-26",16.6868,16.8037,16.4949,16.6118,418500.0],["2021-07-27",14.334,16.1278,13.7666,15.2351,4732000.0],["2021-07-28",15.4186,15.744,15.2351,15.6189,7178800.0],["2021-07-29",15.9193,16.0778,15.6022,15.8775,2070300.0],["2021-07-30",15.8942,16.1696,15.8442,16.0861,1796800.0],["2021-08-02",16.1362,16.5533,16.1362,16.4532,1001800.0],["2021-08-03",16.4866,16.6451,16.2363,16.5867,1358800.0],["2021-08-04",16.5533,16.7119,16.4199,16.5283,608900.0],["2021-08-05",16.6451,16.7286,16.4866,16.7286,904700.0],["2021-08-06",16.8037,16.9455,16.6702,16.7619,1074400.0],["2021-08-09",16.7703,16.7703,16.4282,16.6118,655400.0],["2021-08-10",16.6201,16.6201,16.4032,16.4532,928400.0],["2021-08-11",16.4616,16.6535,16.3197,16.4949,1005800.0],["2021-08-12",16.6034,16.6952,16.4282,16.6952,506500.0],["2021-08-13",16.7202,16.8537,16.6535,16.812,437200.0],["2021-08-16",16.7619,16.9789,16.6201,16.6201,599300.0],["2021-08-17",16.5867,16.6785,16.4199,16.57,638400.0],["2021-08-18",16.6451,16.6451,16.3781,16.52,744100.0],["2021-08-19",16.4365,16.6368,16.4198,16.52,565400.0],["2021-08-20",16.4783,17.104,16.4365,17.0373,908500.0],["2021-08-23",17.0623,17.129,16.6868,16.6868,666400.0],["2021-08-24",16.7452,16.9038,16.5533,16.6368,661800.0],["2021-08-25",16.6451,16.8704,16.57,16.7035,832500.0],["2021-08-26",16.6952,16.9121,16.5867,16.8287,710000.0],["2021-08-27",16.8287,17.2041,16.7452,17.0623,705500.0],["2021-08-30",16.9705,17.1958,16.9705,17.1791,586900.0],["2021-08-31",17.0957,17.2041,16.9622,17.0873,696800.0],["2021-09-01",17.1457,17.346,17.1124,17.3293,693300.0],["2021-09-02",17.4461,17.4878,17.2542,17.3543,551200.0],["2021-09-03",17.2625,17.5212,17.2625,17.4628,720400.0],["2021-09-07",17.4044,17.4044,16.7452,16.7953,1084700.0],["2021-09-08",16.7202,17.0706,16.6952,17.0206,603600.0],["2021-09-09",16.9705,17.104,16.7536,16.7619,618300.0],["2021-09-10",16.8537,16.8537,16.4532,16.4532,638000.0],["2021-09-13",16.4783,16.6284,16.4616,16.5283,691800.0],["2021-09-14",16.6118,16.9121,16.5033,16.812,922200.0],["2021-09-15",16.8036,16.9038,16.7536,16.787,892900.0],["2021-09-16",16.8203,17.0873,16.7202,16.9121,735100.0],["2021-09-17",17.0289,17.0373,16.7536,16.8871,2244800.0],["2021-09-20",16.5033,16.9205,16.4616,16.8787,1285800.0],["2021-09-21",16.9371,17.0623,16.8954,16.9371,714700.0],["2021-09-22",17.0623,17.2375,16.9538,17.1791,783900.0],["2021-09-23",17.3209,17.6046,17.2542,17.4377,727800.0],["2021-09-24",17.3793,17.4878,17.2792,17.3627,493700.0],["2021-09-27",17.371,17.5796,17.1958,17.2041,753000.0],["2021-09-28",17.1791,17.2959,16.9705,17.2459,630600.0],["2021-09-29",17.2625,17.5212,17.2625,17.4377,582100.0],["2021-09-30",17.4965,17.5972,17.0769,17.0769,566800.0],["2021-10-01",17.1692,17.5133,16.9846,17.4545,1209300.0],["2021-10-04",17.4797,17.7315,17.4294,17.6308,1458200.0],["2021-10-05",17.6979,17.6979,17.2447,17.4042,631100.0],["2021-10-06",17.2447,17.7147,17.0769,17.7147,623900.0],["2021-10-07",17.7398,17.9077,17.6224,17.6811,788500.0],["2021-10-08",17.6308,17.7734,17.3035,17.3287,476800.0],["2021-10-11",17.3203,17.3874,17.1692,17.3287,334200.0],["2021-10-12",17.379,17.6727,17.2531,17.6224,545500.0],["2021-10-13",17.6224,17.8322,17.5049,17.8154,279000.0],["2021-10-14",17.9077,18.1343,17.8993,18.0587,538300.0],["2021-10-15",18.235,18.235,17.8322,17.8825,477600.0],["2021-10-18",17.8489,18.1678,17.7147,18.1091,311000.0],["2021-10-19",18.2098,18.2266,17.958,17.9748,489000.0],["2021-10-20",18.1091,18.4951,17.9832,18.4783,774000.0],["2021-10-21",18.5874,18.6377,18.428,18.621,447600.0],["2021-10-22",18.6713,18.965,18.4783,18.8392,692000.0],["2021-10-25",18.9063,18.9063,18.6965,18.7468,832100.0],["2021-10-26",18.7301,18.8895,18.579,18.7552,997300.0],["2021-10-27",18.8475,19.0238,18.7133,19.0154,937500.0],["2021-10-28",19.007,20.0979,18.5958,19.9972,1532200.0],["2021-10-29",19.972,20.4336,19.7622,19.8294,1366100.0],["2021-11-01",19.9301,19.9804,19.4266,19.8377,984300.0],["2021-11-02",19.9552,20.2573,19.8461,20.1734,1130400.0],["2021-11-03",20.3832,20.6098,20.2405,20.3916,1138800.0],["2021-11-04",20.4336,20.6266,20.2405,20.3245,583600.0],["2021-11-05",20.551,20.786,20.4084,20.5594,783500.0],["2021-11-08",20.6601,20.7021,20.4839,20.5091,500600.0],["2021-11-09",20.5175,20.8867,20.5175,20.6517,533000.0],["2021-11-10",20.5594,20.9371,20.5594,20.7105,509800.0],["2021-11-11",20.6853,21.1384,20.6433,21.1133,651600.0],["2021-11-12",21.1468,21.2979,20.8951,21.0797,403500.0],["2021-11-15",21.1049,21.4993,21.0629,21.4825,1163500.0],["2021-11-16",21.407,21.4573,20.9203,20.9622,1377500.0],["2021-11-17",20.8783,21.1972,20.551,21.1804,883600.0],["2021-11-18",20.9958,21.4909,20.9958,21.4825,653300.0],["2021-11-19",21.4489,21.6755,21.2056,21.2811,1094400.0],["2021-11-22",21.3147,21.3818,20.9035,20.9287,449400.0],["2021-11-23",20.8447,21.3399,20.744,21.2559,785300.0],["2021-11-24",21.0461,21.7007,21.0042,21.6755,803300.0],["2021-11-26",21.2308,21.365,20.5678,20.7189,393500.0],["2021-11-29",20.9874,21.214,20.7692,20.9622,616100.0],["2021-11-30",20.786,20.9706,20.4923,20.5594,1086800.0],["2021-12-01",20.9035,21.1804,20.1398,20.1482,661000.0],["2021-12-02",20.3077,20.9958,20.1482,20.9035,1412600.0],["2021-12-03",20.9622,21.0881,20.5259,20.7944,690000.0],["2021-12-06",21.0377,21.1468,20.8364,20.9538,891600.0],["2021-12-07",21.2224,21.4238,21.0042,21.1301,594000.0],["2021-12-08",21.2475,21.4909,21.0629,21.365,752600.0],["2021-12-09",21.2308,21.2895,20.9454,20.9622,590200.0],["2021-12-10",21.0797,21.0797,20.551,20.551,1743000.0],["2021-12-13",20.5007,21.0294,20.2993,20.9287,1374900.0],["2021-12-14",20.9622,21.0461,20.1818,20.3245,1190400.0],["2021-12-15",20.0056,20.7608,19.8629,20.5175,2023000.0],["2021-12-16",19.4466,20.4745,19.337,20.3481,2744900.0],["2021-12-17",20.3481,20.7694,20.129,20.4829,4705200.0],["2021-12-20",20.3397,20.6093,19.8341,20.1038,4547500.0],["2021-12-21",19.3792,19.7667,18.5534,19.6151,13011100.0],["2021-12-22",19.4718,20.0532,19.3792,19.792,4498600.0],["2021-12-23",19.7162,20.0869,19.5055,19.851,3054400.0],["2021-12-27",19.9521,20.0027,19.6235,19.9942,2819400.0],["2021-12-28",19.9605,20.2639,19.8004,20.0111,1949100.0],["2021-12-29",20.0963,20.6107,19.8939,20.6107,3746100.0],["2021-12-30",20.5264,21.3612,20.5264,21.2685,3387200.0],["2021-12-31",21.2685,21.9094,21.2516,21.7829,2595900.0],["2022-01-03",21.5468,21.7154,20.6529,20.8299,7334900.0],["2022-01-04",20.9058,21.2347,20.7034,20.9227,3443500.0],["2022-01-05",20.8721,20.9564,20.3071,20.442,4944000.0],["2022-01-06",20.2396,20.6022,20.1553,20.3493,2909800.0],["2022-01-07",20.3999,20.3999,19.8601,20.0288,3634600.0],["2022-01-10",20.0119,20.4505,19.8854,20.4252,3380700.0],["2022-01-11",20.2987,20.3914,19.9698,20.1975,2691800.0],["2022-01-12",20.1806,20.5769,20.1216,20.1806,2699400.0],["2022-01-13",20.2312,20.3746,19.9613,19.9951,1647000.0],["2022-01-14",19.818,19.936,19.4216,19.7842,2001100.0],["2022-01-18",19.5312,19.8348,19.4385,19.624,2645300.0],["2022-01-19",19.6746,19.877,19.0843,19.1433,2605300.0],["2022-01-20",19.1011,19.3963,18.8229,18.8397,2376600.0],["2022-01-21",18.7301,19.1096,18.4687,18.7723,2366500.0],["2022-01-24",18.5193,18.7638,18.0048,18.6879,2850900.0],["2022-01-25",18.4518,18.8819,18.3253,18.6964,2841900.0],["2022-01-26",18.865,19.2108,18.4687,18.5446,2800900.0],["2022-01-27",18.6289,18.9409,18.5277,18.5867,3517100.0],["2022-01-28",18.6458,19.2867,18.3,19.2782,2448500.0],["2022-01-31",19.1517,19.43,18.9999,19.3879,2025600.0],["2022-02-01",19.3879,19.5565,19.0758,19.4975,2254600.0],["2022-02-02",19.6071,20.1806,19.4975,20.0794,2431800.0],["2022-02-03",19.877,20.2143,19.8348,19.9023,2488300.0],["2022-02-04",19.6999,20.1384,19.5228,19.9192,2523500.0],["2022-02-07",19.9107,20.0288,19.6324,19.6999,3781100.0],["2022-02-08",19.6577,19.8348,19.5059,19.565,2472900.0],["2022-02-09",19.8517,20.2396,19.8433,20.2396,2122300.0],["2022-02-10",19.8854,20.7456,19.8601,20.189,4992100.0],["2022-02-11",20.3324,20.5432,20.1047,20.2818,3523400.0],["2022-02-14",20.2649,20.4083,19.5481,19.7589,2709000.0],["2022-02-15",19.9107,20.1553,19.8348,20.071,3809500.0],["2022-02-16",20.1469,20.383,20.0204,20.2312,2644400.0],["2022-02-17",20.1722,21.3781,19.7758,20.8805,6154400.0],["2022-02-18",20.636,20.9227,20.5264,20.7119,3548900.0],["2022-02-22",20.7625,21.2769,20.7625,21.0745,6188400.0],["2022-02-23",21.1757,21.2685,20.6023,20.7372,3185000.0],["2022-02-24",20.3661,20.9396,20.2902,20.8384,4098500.0],["2022-02-25",20.948,21.4034,20.7625,21.3865,4050700.0],["2022-02-28",21.1841,21.5383,21.0239,21.3106,3997800.0],["2022-03-01",21.4203,21.6227,20.9902,21.1673,2835900.0],["2022-03-02",21.2432,21.9516,21.1673,21.9094,5038900.0],["2022-03-03",22.0359,22.3732,21.8925,22.0781,5147700.0],["2022-03-04",21.9431,22.4576,21.7998,22.4238,5952500.0],["2022-03-07",22.6768,22.9973,22.5587,22.5672,6754600.0],["2022-03-08",22.3985,22.778,22.0612,22.5925,4764100.0],["2022-03-09",22.8455,22.9298,21.9769,22.0443,6252800.0],["2022-03-10",21.766,21.9853,21.4371,21.8925,5432500.0],["2022-03-11",21.9431,22.213,21.4962,21.6227,3657900.0],["2022-03-14",21.6227,21.7407,21.007,21.1673,5112500.0],["2022-03-15",21.2179,21.7154,21.0661,21.6395,5367500.0],["2022-03-16",21.7239,22.019,21.2432,21.707,5824700.0],["2022-03-17",21.6058,21.901,21.5636,21.6395,8745500.0],["2022-03-18",21.96,22.0359,21.1588,21.395,54326000.0],["2022-03-21",21.3444,21.8082,21.2179,21.513,8761900.0],["2022-03-22",21.6733,21.766,21.4371,21.5636,5403400.0],["2022-03-23",21.5299,21.6395,21.2516,21.3275,2391900.0],["2022-03-24",21.3781,21.9178,21.3781,21.9178,3703000.0],["2022-03-25",21.96,22.4069,21.96,22.2467,6216500.0],["2022-03-28",22.2467,22.4238,22.1202,22.1961,2285500.0],["2022-03-29",22.2383,22.7021,22.1455,22.6346,3285900.0],["2022-03-30",22.5672,22.7274,22.4829,22.6346,3179700.0],["2022-03-31",22.8041,22.965,22.3466,22.3975,3834600.0],["2022-04-01",22.4144,23.0836,22.3805,23.0751,3442100.0],["2022-04-04",23.1175,23.3886,22.5499,22.677,3218400.0],["2022-04-05",22.7363,23.1429,22.2026,22.245,3923300.0],["2022-04-06",22.2619,22.8634,22.1433,22.7617,3822900.0],["2022-04-07",22.7278,23.0751,22.533,22.9057,3659200.0],["2022-04-08",22.9057,23.253,22.5923,22.965,3456000.0],["2022-04-11",22.9735,23.0413,22.3636,22.6685,6881700.0],["2022-04-12",22.6939,22.9989,22.533,22.6092,2824700.0],["2022-04-13",22.6008,22.8549,22.4906,22.8295,2417800.0],["2022-04-14",22.9565,23.1683,22.7956,22.8379,2261400.0],["2022-04-18",22.8379,22.9481,22.6008,22.7532,2215100.0],["2022-04-19",22.7871,23.2954,22.7871,23.126,2628700.0],["2022-04-20",23.2615,23.6851,23.253,23.5834,2601700.0],["2022-04-21",23.6935,24.0747,23.5495,23.846,3181000.0],["2022-04-22",23.9138,24.0324,23.4225,23.4479,3460500.0],["2022-04-25",23.3632,23.6681,22.9904,23.6173,4429300.0],["2022-04-26",23.5919,23.7444,23.4309,23.4563,2866700.0],["2022-04-27",23.4818,23.7105,23.0921,23.1344,4305700.0],["2022-04-28",23.27,23.846,23.0328,23.6851,2668700.0],["2022-04-29",23.6173,23.6851,23.0497,23.0921,4020000.0],["2022-05-02",23.1683,23.3716,21.5758,22.0586,3591400.0],["2022-05-03",22.0756,22.838,22.0501,22.7702,3390900.0],["2022-05-04",22.5838,22.7617,21.0506,21.6181,4827500.0],["2022-05-05",21.5334,21.6605,19.4072,20.1187,5168500.0],["2022-05-06",19.89,19.9239,19.4326,19.8307,3336600.0],["2022-05-09",19.5766,19.7799,18.5855,18.7634,2625200.0],["2022-05-10",18.8989,19.0514,18.3737,18.7973,3940300.0],["2022-05-11",18.865,19.458,18.7718,19.2123,3222700.0],["2022-05-12",19.2208,19.4156,18.6109,19.009,3316500.0],["2022-05-13",18.577,19.4326,18.5177,19.2208,7399100.0],["2022-05-16",19.2208,19.2971,18.8142,19.0429,3441300.0],["2022-05-17",19.3225,19.3225,18.6956,19.2123,5677200.0],["2022-05-18",19.153,19.2293,18.5177,18.7973,47752100.0],["2022-05-19",18.8735,19.5004,18.6956,18.8989,5945000.0],["2022-05-20",19.0768,19.2801,18.594,18.9667,4143300.0],["2022-05-23",19.1869,19.4411,19.0006,19.3818,3007200.0],["2022-05-24",19.3648,19.5681,18.9497,19.5258,2505600.0],["2022-05-25",19.3902,19.8561,19.3902,19.7799,2457300.0],["2022-05-26",19.8307,19.9832,19.7121,19.8138,1837000.0],["2022-05-27",19.9917,20.4745,19.8731,20.3898,2135300.0],["2022-05-31",20.0849,20.2628,19.7121,19.9154,13188400.0],["2022-06-01",19.89,20.195,19.5088,20.0679,2217300.0],["2022-06-02",20.0086,20.4406,19.8816,20.3644,2403300.0],["2022-06-03",20.2458,20.3136,19.9747,20.1187,2201100.0],["2022-06-06",20.3983,20.4491,19.2208,19.3394,3925000.0],["2022-06-07",19.2971,19.9917,19.2293,19.9578,1843200.0],["2022-06-08",19.9154,20.0764,19.4919,19.5681,1407300.0],["2022-06-09",19.4834,19.6189,19.009,19.0344,2164900.0],["2022-06-10",18.8989,19.0937,18.6617,18.8396,2029900.0],["2022-06-13",18.3398,18.4838,17.8824,17.9247,2455100.0],["2022-06-14",18.0518,18.0688,17.569,17.7977,2797600.0],["2022-06-15",17.9417,18.5008,17.9247,18.1704,4076900.0],["2022-06-16",17.7723,17.9586,17.4504,17.5351,4554100.0],["2022-06-17",17.6706,17.9671,17.2979,17.4334,5580900.0],["2022-06-21",17.5435,18.0264,17.3572,17.3995,3963500.0],["2022-06-22",17.2132,17.6028,17.1623,17.3657,4215000.0],["2022-06-23",17.408,17.6791,17.3064,17.6621,2274200.0],["2022-06-24",17.7892,17.9671,17.5944,17.6028,2951100.0],["2022-06-27",17.6452,18.2043,17.425,18.0688,1704600.0],["2022-06-28",18.1111,18.3737,17.696,17.7977,1973500.0],["2022-06-29",17.7468,17.7977,17.5181,17.713,1723400.0],["2022-06-30",17.5253,17.9347,17.4145,17.6789,1851400.0],["2022-07-01",17.7385,17.9091,17.3633,17.9091,1894300.0],["2022-07-05",17.7897,17.8494,17.3463,17.7044,4535400.0],["2022-07-06",17.73,18.0285,17.5424,17.6703,3168800.0],["2022-07-07",17.8324,17.9006,17.6192,17.6874,1597600.0],["2022-07-08",17.6021,17.6021,17.2269,17.3121,1440700.0],["2022-07-11",17.3121,17.406,17.0648,17.1416,1612700.0],["2022-07-12",17.0137,17.5254,16.9795,17.3974,2100400.0],["2022-07-13",17.2695,17.6106,17.0478,17.4827,2228200.0],["2022-07-14",17.116,17.5339,17.0478,17.2951,2361300.0],["2022-07-15",17.7471,17.9091,17.4401,17.7641,1940500.0],["2022-07-18",17.8835,17.9773,17.4742,17.5509,1025200.0],["2022-07-19",17.7812,18.182,17.6959,18.1394,1127000.0],["2022-07-20",18.0797,18.3099,17.9859,18.0797,997700.0],["2022-07-21",18.0029,18.2332,17.8665,18.2332,1002200.0],["2022-07-22",18.2844,18.5146,18.1479,18.3441,1200800.0],["2022-07-25",18.3611,18.4208,18.0712,18.1735,1566000.0],["2022-07-26",18.2076,18.344,18.0285,18.0882,1505300.0],["2022-07-27",18.1053,18.327,18.0285,18.2588,944500.0],["2022-07-28",18.3441,19.0092,18.2929,18.9069,2228100.0],["2022-07-29",18.9581,19.1713,18.8898,18.9325,1707700.0],["2022-08-01",18.8302,18.9069,18.3696,18.4037,1589500.0],["2022-08-02",18.3355,18.5317,18.165,18.2161,1401200.0],["2022-08-03",18.2844,18.4634,17.9262,17.9432,1357800.0],["2022-08-04",17.9773,17.9944,17.7897,17.875,1344500.0],["2022-08-05",17.73,18.0115,17.73,17.9944,1063900.0],["2022-08-08",18.2247,18.489,18.165,18.2929,961100.0],["2022-08-09",18.2502,18.6255,18.0882,18.6169,1980700.0],["2022-08-10",18.7619,18.8984,18.5231,18.7705,1077400.0],["2022-08-11",18.924,18.9922,18.6852,18.8387,1648700.0],["2022-08-12",19.0007,19.086,18.8899,19.0263,1977100.0],["2022-08-15",19.0604,19.2651,18.8984,19.2139,909600.0],["2022-08-16",19.1201,19.3077,19.0689,19.1372,791500.0],["2022-08-17",18.9325,19.0775,18.796,19.0434,1056000.0],["2022-08-18",19.0263,19.1031,18.3014,18.3526,2614500.0],["2022-08-19",18.2588,18.3441,18.02,18.0797,1764900.0],["2022-08-22",17.9262,17.9773,17.6874,17.7215,1169600.0],["2022-08-23",17.6106,17.7812,17.2866,17.3804,1496900.0],["2022-08-24",17.3036,17.6106,17.3036,17.4401,1087900.0],["2022-08-25",17.5339,17.6959,17.423,17.6447,1632800.0],["2022-08-26",17.6447,17.6447,17.0819,17.1245,1248800.0],["2022-08-29",17.0989,17.0989,16.8687,16.9028,1376900.0],["2022-08-30",17.0051,17.0392,16.7237,16.7578,1810100.0],["2022-08-31",16.8772,16.8943,16.4849,16.5873,2199900.0],["2022-09-01",16.519,16.6555,16.212,16.6043,1663900.0],["2022-09-02",16.6555,16.7663,16.2632,16.3058,1780200.0],["2022-09-06",16.4082,16.5617,16.3143,16.4849,1404100.0],["2022-09-07",16.4593,16.7322,16.4508,16.6981,894400.0],["2022-09-08",16.5446,16.9284,16.4764,16.8431,1486000.0],["2022-09-09",16.8943,17.278,16.7493,17.2183,2713600.0],["2022-09-12",17.2951,17.5936,17.2951,17.5424,1346800.0],["2022-09-13",17.3207,17.3633,16.6811,16.7322,3171800.0],["2022-09-14",16.6043,16.6384,16.1694,16.3911,2346600.0],["2022-09-15",16.4508,16.5276,15.8538,15.9391,2079200.0],["2022-09-16",15.8624,16.0841,15.6833,16.067,3775200.0],["2022-09-19",15.8027,16.0926,15.743,16.0926,1929500.0],["2022-09-20",15.8879,15.905,15.4274,15.6833,2654100.0],["2022-09-21",15.8282,15.8965,15.3336,15.3507,2042000.0],["2022-09-22",15.2739,15.308,15.0351,15.1545,1918200.0],["2022-09-23",14.8902,15.308,14.7281,14.8987,2285600.0],["2022-09-26",14.7878,14.839,14.242,14.2761,2210600.0],["2022-09-27",14.3529,14.4552,13.935,13.9776,2850400.0],["2022-09-28",14.3045,14.6228,14.0723,14.597,2499600.0],["2022-09-29",14.4322,14.5016,13.8511,14.0852,2291500.0],["2022-09-30",14.2587,14.6663,14.1286,14.5102,4127300.0],["2022-10-03",14.7444,15.1694,14.5015,15.1173,3889900.0],["2022-10-04",15.2821,15.6898,15.048,15.2301,3115800.0],["2022-10-05",14.9612,15.0913,14.4929,14.5709,2156800.0],["2022-10-06",14.4669,14.5883,14.0679,14.1633,2023600.0],["2022-10-07",14.0592,14.1546,13.3307,13.4347,4094100.0],["2022-10-10",13.5562,13.773,13.4608,13.6256,1680900.0],["2022-10-11",13.5302,13.8597,13.3654,13.8077,2205000.0],["2022-10-12",13.8424,13.8424,13.374,13.5562,1168100.0],["2022-10-13",13.2786,13.799,13.1225,13.6863,2628400.0],["2022-10-14",13.8164,13.9118,13.0445,13.0531,1905900.0],["2022-10-17",13.3827,13.8684,13.3047,13.7817,2231800.0],["2022-10-18",13.9118,14.1459,13.6516,13.8424,1873200.0],["2022-10-19",13.6169,13.799,13.4001,13.4868,1260900.0],["2022-10-20",13.5215,13.7643,13.4261,13.5128,1247300.0],["2022-10-21",13.6169,13.6776,13.2613,13.6516,1413200.0],["2022-10-24",13.799,13.8077,13.4781,13.5735,1556900.0],["2022-10-25",13.6342,14.4322,13.6342,14.224,2560500.0],["2022-10-26",14.2414,14.3541,13.6516,13.7036,2875700.0],["2022-10-27",14.3107,14.5015,13.8597,14.2587,2082000.0],["2022-10-28",14.1546,14.5796,14.1546,14.5276,1893000.0],["2022-10-31",14.3975,14.675,14.3541,14.5362,1592100.0],["2022-11-01",14.649,14.8225,14.5536,14.7184,1593000.0],["2022-11-02",14.6056,14.7357,14.0505,14.0505,5185000.0],["2022-11-03",13.7817,14.2414,13.6342,14.1026,1203100.0],["2022-11-04",14.2153,14.5536,13.9725,14.2674,1495900.0],["2022-11-07",14.3021,14.4669,13.9551,14.2327,1143600.0],["2022-11-08",14.2587,14.4669,14.1546,14.2674,1094100.0],["2022-11-09",14.1806,14.3194,14.1113,14.1893,1081500.0],["2022-11-10",14.6924,15.3689,14.6924,15.3602,1614600.0],["2022-11-11",15.3949,15.4296,15.1867,15.3428,1991600.0],["2022-11-14",15.2474,15.4556,15.1173,15.2474,3441700.0],["2022-11-15",15.4383,15.7071,15.3689,15.5857,3165200.0],["2022-11-16",15.5076,15.6291,15.2821,15.2821,1743600.0],["2022-11-17",15.0046,15.1173,14.8225,15.0306,1143200.0],["2022-11-18",15.3515,15.4296,15.1781,15.3255,2000200.0],["2022-11-21",15.2388,15.3689,15.1087,15.2301,1213200.0],["2022-11-22",15.2995,15.3342,15.1173,15.2474,1024900.0],["2022-11-23",15.2041,15.3342,15.0306,15.0826,1240300.0],["2022-11-25",15.1781,15.2908,15.1434,15.1781,496400.0],["2022-11-28",15.0913,15.1954,14.8832,14.9265,1336200.0],["2022-11-29",14.9612,15.2474,14.8485,15.2301,904100.0],["2022-11-30",15.1173,15.7158,14.9526,15.7158,1370100.0],["2022-12-01",15.8285,15.9847,15.2301,15.4469,1382800.0],["2022-12-02",15.2648,15.6811,15.2301,15.5597,1671400.0],["2022-12-05",15.3602,15.3862,14.9526,15.0306,1035000.0],["2022-12-06",15.0653,15.1434,14.9005,14.9352,1505300.0],["2022-12-07",14.8225,15.3342,14.8225,15.2735,1606000.0],["2022-12-08",15.3689,15.8025,15.3515,15.6377,1882900.0],["2022-12-09",15.5076,15.6811,15.3775,15.4729,1684100.0],["2022-12-12",15.4296,15.5423,14.9179,15.525,2274500.0],["2022-12-13",15.6117,16.1061,15.603,15.9586,2777600.0],["2022-12-14",15.9326,16.1234,15.5944,15.6204,1819800.0],["2022-12-15",15.4122,15.603,15.0653,15.4729,1922400.0],["2022-12-16",15.1694,15.3775,14.9005,15.1347,6817600.0],["2022-12-19",15.0393,15.1434,14.6577,14.7531,1449700.0],["2022-12-20",14.7357,14.8571,14.5883,14.7357,1422800.0],["2022-12-21",14.7444,14.9526,14.6056,14.7097,1684800.0],["2022-12-22",14.6577,14.675,14.3715,14.6143,1779800.0],["2022-12-23",14.6143,14.7704,14.5362,14.7184,1087300.0],["2022-12-27",14.701,14.8832,14.5709,14.8311,1383700.0],["2022-12-28",14.9612,15.0219,14.4582,14.4842,1217400.0],["2022-12-29",14.6241,14.9128,14.5192,14.869,1578600.0],["2022-12-30",14.7466,14.8865,14.5804,14.7466,1163500.0],["2023-01-03",14.6941,14.8953,14.318,14.5454,1959100.0],["2023-01-04",14.5104,15.0877,14.5104,14.9653,1720100.0],["2023-01-05",14.8603,14.8603,14.1518,14.1518,1782800.0],["2023-01-06",14.1868,14.8428,14.1431,14.7379,2232400.0],["2023-01-09",14.7116,14.8253,14.3443,14.3792,1525700.0],["2023-01-10",14.3268,14.7291,14.248,14.6067,2924400.0],["2023-01-11",14.6766,15.2714,14.6504,15.2714,1467800.0],["2023-01-12",15.3676,15.595,15.1402,15.5775,3610400.0],["2023-01-13",15.3414,15.6125,15.2277,15.5338,2670800.0],["2023-01-17",15.49,15.8487,15.4463,15.6912,1893300.0],["2023-01-18",15.8049,15.8312,15.3589,15.4813,2228500.0],["2023-01-19",15.4376,15.6912,15.4026,15.4988,2335800.0],["2023-01-20",15.5513,15.7,15.3414,15.6562,2337800.0],["2023-01-23",15.6562,15.9536,15.5513,15.7874,2361500.0],["2023-01-24",15.8049,15.9711,15.6212,15.9361,1533400.0],["2023-01-25",15.8487,16.0236,15.7787,15.9974,1400100.0],["2023-01-26",16.0411,16.3297,16.0411,16.321,1306200.0],["2023-01-27",16.1985,16.7146,16.1985,16.5309,962900.0],["2023-01-30",16.356,16.5046,16.0586,16.0848,1270200.0],["2023-01-31",16.0936,16.5484,16.0061,16.4697,2289500.0],["2023-02-01",16.4347,16.8545,16.2422,16.7146,3056600.0],["2023-02-02",16.942,17.2131,16.8195,17.0294,2525800.0],["2023-02-03",16.7321,16.837,16.5571,16.7845,1761100.0],["2023-02-06",16.5659,16.7495,16.4609,16.7495,1010000.0],["2023-02-07",16.6096,16.977,16.4259,16.802,1835900.0],["2023-02-08",16.6971,16.837,16.6271,16.7146,812400.0],["2023-02-09",16.8108,16.872,16.6533,16.7583,2029500.0],["2023-02-10",16.6971,16.8195,16.6271,16.6971,2339900.0],["2023-02-13",16.7321,17.0732,16.7146,16.8895,1907000.0],["2023-02-14",16.8108,17.0557,16.7146,16.8895,1503700.0],["2023-02-15",16.7408,16.9595,16.7058,16.9245,1506200.0],["2023-02-16",16.6971,17.0819,16.3822,16.5921,3660200.0],["2023-02-17",16.6883,16.6883,16.0761,16.3909,2984700.0],["2023-02-21",16.1635,16.2685,15.8836,15.9274,3645900.0],["2023-02-22",15.9099,16.0498,15.595,15.6212,2210100.0],["2023-02-23",15.7787,16.0061,15.6038,15.9536,1781200.0],["2023-02-24",15.7612,15.8399,15.6125,15.7262,1604700.0],["2023-02-27",15.9536,16.0323,15.7175,15.8749,1495400.0],["2023-02-28",15.8487,15.9711,15.7524,15.8224,2456600.0],["2023-03-01",15.8312,15.9099,15.2889,15.4113,1794900.0],["2023-03-02",15.2714,15.4638,15.1927,15.4551,1113900.0],["2023-03-03",15.56,15.7699,15.4726,15.6825,1058100.0],["2023-03-06",15.7262,15.8137,15.4551,15.4726,2035600.0],["2023-03-07",15.4376,15.4813,15.0702,15.1402,2483500.0],["2023-03-08",15.1052,15.4988,15.1052,15.4376,1561700.0],["2023-03-09",15.4551,15.5425,15.0615,15.079,1739700.0],["2023-03-10",15.0877,15.1402,14.458,14.5717,3151500.0],["2023-03-13",14.4405,14.7029,14.2655,14.6329,3131000.0],["2023-03-14",14.8865,15.0177,14.5279,14.6504,2080400.0],["2023-03-15",14.388,14.5367,14.2043,14.3618,2798800.0],["2023-03-16",14.2043,14.3268,13.8457,14.0644,2464400.0],["2023-03-17",13.6096,14.0294,13.4171,13.5483,4780200.0],["2023-03-20",13.5921,13.9332,13.4521,13.7495,1816500.0],["2023-03-21",13.9419,13.9419,13.4084,13.5046,1931700.0],["2023-03-22",13.4434,13.5483,13.0585,13.0848,1875200.0],["2023-03-23",13.1547,13.2247,12.8661,12.9186,1713400.0],["2023-03-24",12.7524,13.3297,12.7262,13.3122,2046900.0],["2023-03-27",13.4521,13.5046,13.2422,13.2859,1881400.0],["2023-03-28",13.146,13.3821,13.076,13.3734,1473000.0],["2023-03-29",13.5308,13.7495,13.3821,13.7145,1903000.0],["2023-03-30",13.8292,13.9528,13.688,13.8557,1652100.0],["2023-03-31",13.9881,14.1558,13.8645,14.1469,2177300.0],["2023-04-03",14.1205,14.3764,14.0057,14.1381,1545800.0],["2023-04-04",14.2087,14.2352,14.041,14.1823,2040200.0],["2023-04-05",14.0763,14.2705,14.0322,14.1999,1778300.0],["2023-04-06",14.3235,14.3764,14.1911,14.3676,1434400.0],["2023-04-10",14.2529,14.4117,14.1558,14.3676,1855700.0],["2023-04-11",14.3852,14.5264,14.3411,14.4029,1450000.0],["2023-04-12",14.5794,14.6765,14.244,14.2529,1271200.0],["2023-04-13",14.2617,14.3764,14.0499,14.2087,995200.0],["2023-04-14",14.2793,14.3235,13.9175,14.0322,1060500.0],["2023-04-17",14.0322,14.3146,13.9793,14.2882,1472300.0],["2023-04-18",14.2793,14.3588,14.1293,14.1911,1061300.0],["2023-04-19",14.0763,14.4117,13.9881,14.3323,1464400.0],["2023-04-20",14.2617,14.3058,14.1205,14.1734,1296100.0],["2023-04-21",14.2529,14.5353,14.1293,14.4205,2313300.0],["2023-04-24",14.4823,14.597,14.2176,14.244,3109700.0],["2023-04-25",14.1116,14.2176,13.8734,13.8734,2819700.0],["2023-04-26",13.8557,14.1116,13.8028,13.9087,2484700.0],["2023-04-27",14.0763,14.65,13.8557,14.5353,2896400.0],["2023-04-28",14.5617,14.9059,14.5529,14.6941,2040400.0],["2023-05-01",14.6765,14.8706,14.597,14.7382,1245400.0],["2023-05-02",14.597,14.6765,14.1205,14.5441,2044300.0],["2023-05-03",14.65,14.8353,14.4735,14.5,2402600.0],["2023-05-04",14.5,14.6765,14.3588,14.6147,1193200.0],["2023-05-05",14.7824,14.9765,14.6059,14.9501,2234200.0],["2023-05-08",15.1354,15.1354,14.9148,15.056,995400.0],["2023-05-09",14.8883,15.1001,14.7647,14.9412,2129400.0],["2023-05-10",15.1795,15.2236,15.0383,15.1442,1667300.0],["2023-05-11",15.056,15.2589,14.9236,15.2325,1908700.0],["2023-05-12",15.1001,15.2413,15.0295,15.1266,1115100.0],["2023-05-15",15.1266,15.153,14.9765,15.056,1040400.0],["2023-05-16",15.056,15.1089,14.4647,14.4823,1357900.0],["2023-05-17",14.5353,14.7029,14.3941,14.6941,1716200.0],["2023-05-18",14.5617,14.8971,14.5264,14.8177,1103300.0],["2023-05-19",14.9854,15.0471,14.7206,14.8089,951200.0],["2023-05-22",14.8618,14.9942,14.7382,14.8618,1380100.0],["2023-05-23",14.8618,15.1883,14.8618,15.0736,1644100.0],["2023-05-24",15.0383,15.056,14.6765,14.7382,1295500.0],["2023-05-25",14.7382,14.8618,14.4117,14.7029,2550300.0],["2023-05-26",14.7118,14.9854,14.5706,14.9765,1240400.0],["2023-05-30",15.1001,15.1972,15.003,15.0648,1496500.0],["2023-05-31",15.0648,15.2942,15.0207,15.2413,2644200.0],["2023-06-01",15.2413,15.4884,15.1001,15.4443,2004100.0],["2023-06-02",15.7002,16.0797,15.6384,15.8591,2403100.0],["2023-06-05",15.7002,15.8767,15.5855,15.7355,1339100.0],["2023-06-06",15.8061,16.3091,15.7443,16.3003,1909300.0],["2023-06-07",16.3268,16.521,16.2915,16.4151,2697900.0],["2023-06-08",16.3268,16.3621,15.912,16.1062,4324500.0],["2023-06-09",16.1503,16.265,16.0179,16.1768,2732500.0],["2023-06-12",16.1415,16.1415,15.8326,15.9561,2157400.0],["2023-06-13",15.9032,16.2562,15.8679,16.1944,1399400.0],["2023-06-14",16.1856,16.4062,16.1415,16.3445,1469600.0],["2023-06-15",16.3268,16.468,16.1415,16.4415,1529400.0],["2023-06-16",16.5651,16.5651,16.2915,16.3356,2502800.0],["2023-06-20",16.2827,16.3091,16.0091,16.0444,1845100.0],["2023-06-21",15.9473,15.9738,15.7885,15.9385,1711400.0],["2023-06-22",15.9738,15.9738,15.4001,15.5413,1489200.0],["2023-06-23",15.3913,15.4619,15.1001,15.2942,2686300.0],["2023-06-26",15.2501,15.8855,15.2236,15.8502,1535400.0],["2023-06-27",15.9032,16.2209,15.8238,16.1503,1319000.0],["2023-06-28",16.1238,16.1415,15.8149,15.912,2010300.0],["2023-06-29",15.8764,16.2949,15.8764,16.286,2009200.0],["2023-06-30",16.4374,16.4641,15.9565,16.2237,1899700.0],["2023-07-03",16.1346,16.5264,16.1346,16.4552,601000.0],["2023-07-05",16.4374,16.4997,16.1702,16.197,2145200.0],["2023-07-06",15.9298,16.1168,15.6627,16.0367,1770900.0],["2023-07-07",15.9743,16.1257,15.8586,15.8675,1140500.0],["2023-07-10",15.7072,16.0189,15.7072,16.01,1375000.0],["2023-07-11",16.0901,16.1613,15.9298,16.1079,1390200.0],["2023-07-12",16.4196,16.4463,16.0278,16.0367,2456400.0],["2023-07-13",16.0456,16.2059,15.9387,16.1702,1558300.0],["2023-07-14",16.099,16.1079,15.9031,16.0545,1912700.0],["2023-07-17",15.9921,16.0456,15.7428,15.7695,1431000.0],["2023-07-18",15.5647,15.7517,15.4846,15.5202,1849400.0],["2023-07-19",15.7517,15.8052,15.538,15.636,1505500.0],["2023-07-20",15.7339,15.7428,15.4668,15.7161,1507100.0],["2023-07-21",15.8052,15.8497,15.6716,15.7517,1681400.0],["2023-07-24",15.8141,15.8764,15.6182,15.7695,1592500.0],["2023-07-25",15.7339,15.823,15.1819,15.2353,2295300.0],["2023-07-26",15.2798,15.5113,15.2531,15.4312,1501500.0],["2023-07-27",15.6716,16.099,14.9325,14.986,2248000.0],["2023-07-28",15.1908,15.262,14.9236,15.0038,1407700.0],["2023-07-31",15.0928,15.2264,14.9325,15.173,1842500.0],["2023-08-01",15.075,15.1373,14.8791,15.0305,1410800.0],["2023-08-02",14.8168,14.9771,14.7812,14.8702,1764000.0],["2023-08-03",14.8168,14.8346,14.3983,14.7277,2220500.0],["2023-08-04",14.7634,15.1195,14.612,14.6387,2042500.0],["2023-08-07",14.6298,14.9325,14.6209,14.9236,1319400.0],["2023-08-08",14.7277,14.7544,14.5853,14.6476,907500.0],["2023-08-09",14.5942,14.6654,14.5051,14.612,1141000.0],["2023-08-10",14.6832,14.7901,14.4784,14.5586,977200.0],["2023-08-11",14.4072,14.6298,14.4072,14.6209,1287700.0],["2023-08-14",14.5051,14.5407,14.3092,14.3716,884000.0],["2023-08-15",14.2647,14.3805,14.2291,14.2736,1107000.0],["2023-08-16",14.1579,14.3359,14.1579,14.2647,2590100.0],["2023-08-17",14.3003,14.5229,14.2469,14.2469,1852800.0],["2023-08-18",14.0955,14.425,14.0955,14.2914,1789800.0],["2023-08-21",14.2825,14.2825,14.0243,14.149,1023500.0],["2023-08-22",14.2469,14.2914,14.1311,14.1935,1059300.0],["2023-08-23",14.2825,14.5318,14.2024,14.5051,1191600.0],["2023-08-24",14.514,14.7277,14.4606,14.5318,1031000.0],["2023-08-25",14.5853,14.7723,14.5586,14.6654,1785100.0],["2023-08-28",14.7277,15.0038,14.6921,14.8613,1510600.0],["2023-08-29",14.8524,15.0127,14.7812,15.0038,1062300.0],["2023-08-30",15.0394,15.1819,14.986,15.1819,1722000.0],["2023-08-31",15.2175,15.2175,14.9592,14.986,1025900.0],["2023-09-01",15.0839,15.1284,14.6921,14.7812,1674800.0],["2023-09-05",14.701,14.799,14.5675,14.5764,1474900.0],["2023-09-06",14.5497,14.7277,14.4695,14.5318,2361700.0],["2023-09-07",14.4962,14.6832,14.4161,14.4695,2647500.0],["2023-09-08",14.4695,14.5497,14.2291,14.3003,1805200.0],["2023-09-11",14.3449,14.4695,14.2469,14.4072,1289400.0],["2023-09-12",14.3716,14.425,14.1044,14.1935,6447600.0],["2023-09-13",14.1846,14.2647,13.8106,13.8462,3751800.0],["2023-09-14",14.0154,14.1757,13.9798,14.0421,1969300.0],["2023-09-15",13.962,14.1222,13.864,14.0866,3381100.0],["2023-09-18",14.0599,14.0599,13.8017,13.8729,1509900.0],["2023-09-19",13.8017,13.9174,13.7661,13.864,1955000.0],["2023-09-20",14.0065,14.0243,13.7572,13.7572,1519300.0],["2023-09-21",13.6325,13.6414,13.2407,13.2407,2255300.0],["2023-09-22",13.2496,13.3832,13.0626,13.0715,1863400.0],["2023-09-25",13.0181,13.0448,12.8578,12.9291,2236600.0],["2023-09-26",12.7599,12.9024,12.6263,12.7599,2182300.0],["2023-09-27",12.8044,12.9113,12.5017,12.5462,1911100.0],["2023-09-28",12.5552,12.8254,12.5102,12.6723,1518900.0],["2023-09-29",12.8614,12.9155,12.5552,12.6723,1627100.0],["2023-10-02",12.5642,12.7173,12.357,12.4201,1492600.0],["2023-10-03",12.303,12.3751,12.1229,12.2219,2357800.0],["2023-10-04",12.258,12.348,12.1049,12.303,1458100.0],["2023-10-05",12.303,12.3841,12.1949,12.348,1206100.0],["2023-10-06",12.24,12.4831,12.0958,12.4291,2522200.0],["2023-10-09",12.312,12.8884,12.276,12.7713,1575500.0],["2023-10-10",12.7623,12.9064,12.6723,12.6723,1763300.0],["2023-10-11",12.7984,12.9335,12.6002,12.7173,1199400.0],["2023-10-12",12.6543,12.6723,12.4921,12.5552,1073500.0],["2023-10-13",12.6002,12.6002,12.3841,12.4111,1416600.0],["2023-10-16",12.5372,12.6453,12.348,12.5462,1245200.0],["2023-10-17",12.4651,12.7894,12.4651,12.5462,1382200.0],["2023-10-18",12.4291,12.5011,12.24,12.249,1517900.0],["2023-10-19",12.1139,12.357,12.0418,12.1139,1449200.0],["2023-10-20",12.2039,12.24,11.8707,11.8707,1239100.0],["2023-10-23",11.7716,11.9157,11.6545,11.7356,4701600.0],["2023-10-24",11.7806,11.9608,11.7716,11.9427,1576800.0],["2023-10-25",11.7986,11.8797,11.6365,11.6365,1149700.0],["2023-10-26",11.6996,11.7896,11.3213,11.3573,3338000.0],["2023-10-27",11.3933,11.3933,10.916,10.988,3457700.0],["2023-10-30",11.1502,11.2402,10.8529,10.889,3423200.0],["2023-10-31",11.0421,11.5104,10.4566,11.1592,3510700.0],["2023-11-01",11.1682,11.3123,10.97,11.3123,2980200.0],["2023-11-02",11.6545,11.8166,11.4834,11.7806,2393400.0],["2023-11-03",12.0688,12.4651,11.9337,12.285,1915700.0],["2023-11-06",12.2219,12.258,11.7266,11.7806,2058700.0],["2023-11-07",11.7806,11.7896,11.6005,11.6185,1384300.0],["2023-11-08",11.6545,11.8347,11.6095,11.8166,1558400.0],["2023-11-09",11.8797,11.9157,11.5735,11.6005,6368200.0],["2023-11-10",11.7086,11.7446,11.5014,11.6906,2460300.0],["2023-11-13",11.5555,11.6005,11.2582,11.2853,4118000.0],["2023-11-14",11.7896,12.258,11.7626,12.1229,4793200.0],["2023-11-15",12.0868,12.2219,12.0058,12.0688,3545500.0],["2023-11-16",12.0598,12.1139,11.9157,11.9337,3019600.0],["2023-11-17",12.0778,12.0868,11.7626,11.8076,2078900.0],["2023-11-20",11.8076,12.0508,11.6996,12.0328,1972800.0],["2023-11-21",11.9337,12.0418,11.8166,11.9788,3561000.0],["2023-11-22",12.1589,12.2309,11.9608,12.0688,2378200.0],["2023-11-24",12.0598,12.1499,12.0238,12.1409,425500.0],["2023-11-27",12.0868,12.1949,11.9968,12.0598,3777300.0],["2023-11-28",12.0148,12.249,11.9247,12.2219,2288800.0],["2023-11-29",12.3931,12.5282,12.1679,12.1949,1039700.0],["2023-11-30",12.2039,12.294,12.1049,12.267,1790000.0],["2023-12-01",12.2039,12.7353,12.1949,12.7173,1292900.0],["2023-12-04",12.6272,12.7984,12.5732,12.7894,1159300.0],["2023-12-05",12.7173,12.8074,12.5642,12.7984,2483600.0],["2023-12-06",12.8974,13.0055,12.7443,12.7533,1790500.0],["2023-12-07",12.7353,12.9154,12.6633,12.8614,1128300.0],["2023-12-08",12.7804,13.1676,12.7533,13.1676,3053600.0],["2023-12-11",13.1046,13.1676,12.9695,12.9875,1667300.0],["2023-12-12",12.9785,13.1226,12.8794,13.0325,1757900.0],["2023-12-13",13.1136,13.672,13.0055,13.5099,4617900.0],["2023-12-14",13.8611,14.4196,13.8431,14.4105,6418300.0],["2023-12-15",14.3385,14.3565,13.9062,14.0953,5107200.0],["2023-12-18",14.1133,14.1133,13.9422,13.9602,2263500.0],["2023-12-19",14.0953,14.1313,13.8701,13.9692,2779900.0],["2023-12-20",13.9602,14.0413,13.663,13.663,2380500.0],["2023-12-21",13.8341,13.8701,13.5819,13.645,2686600.0],["2023-12-22",13.717,13.8701,13.672,13.735,2301400.0],["2023-12-26",13.7801,14.0413,13.708,13.9602,1125900.0],["2023-12-27",13.9872,14.1043,13.9152,14.0323,995300.0],["2023-12-28",13.9777,14.2143,13.9777,14.2143,933000.0],["2023-12-29",14.1051,14.1506,13.9231,13.9231,1434500.0],["2024-01-02",13.823,14.1597,13.7684,14.1142,1671000.0],["2024-01-03",13.9231,13.9413,13.6956,13.7411,2656600.0],["2024-01-04",13.7229,13.8139,13.5773,13.6501,1894800.0],["2024-01-05",13.4954,13.7684,13.4044,13.5409,1218800.0],["2024-01-08",13.5045,13.8503,13.4772,13.7866,1320000.0],["2024-01-09",13.5773,13.7411,13.5045,13.6774,1517700.0],["2024-01-10",13.6137,13.7775,13.6137,13.6865,1267100.0],["2024-01-11",13.5682,13.7593,13.4681,13.7411,1593600.0],["2024-01-12",14.005,14.1142,13.7047,13.8412,1614800.0],["2024-01-16",13.7866,13.8412,13.6592,13.7775,1512300.0],["2024-01-17",13.5682,13.7684,13.2497,13.55,4048700.0],["2024-01-18",13.5591,13.6046,13.2952,13.4408,3351600.0],["2024-01-19",13.5045,14.1506,13.4226,14.1415,6337400.0],["2024-01-22",14.2325,14.5055,14.2325,14.3053,2568800.0],["2024-01-23",14.3781,14.4054,14.0505,14.1324,2125700.0],["2024-01-24",14.3599,14.3599,13.8412,13.8594,3928800.0],["2024-01-25",14.1233,14.1688,13.7684,13.8321,4703300.0],["2024-01-26",13.9322,13.9322,13.6592,13.7684,3405100.0],["2024-01-29",13.7593,13.9959,13.6956,13.8776,2666100.0],["2024-01-30",13.8321,13.8958,13.7138,13.7593,2183800.0],["2024-01-31",13.8321,13.8594,13.3407,13.368,3267700.0],["2024-02-01",13.3225,13.6228,12.9767,13.6137,4182300.0],["2024-02-02",13.3862,13.7775,13.3498,13.6319,3328800.0],["2024-02-05",13.4317,13.5318,13.3225,13.4226,3063700.0],["2024-02-06",13.3953,13.6137,13.3316,13.5227,1954000.0],["2024-02-07",13.5864,13.5864,13.2224,13.4226,1749100.0],["2024-02-08",13.4044,13.5682,13.2861,13.5409,1431900.0],["2024-02-09",13.5409,13.6046,13.3862,13.4135,1496700.0],["2024-02-12",13.4772,13.5864,13.4226,13.4772,1304400.0],["2024-02-13",13.0222,13.1132,12.8129,13.0586,3087100.0],["2024-02-14",13.1678,13.3498,13.0677,13.2315,1777500.0],["2024-02-15",13.5591,14.2598,13.3316,14.1233,5062500.0],["2024-02-16",13.9504,14.2507,13.8685,14.1597,2531500.0],["2024-02-20",13.9686,14.0505,13.823,13.8776,1943300.0],["2024-02-21",13.8776,14.0323,13.7957,13.9868,2651000.0],["2024-02-22",13.9868,14.0232,13.8139,13.8321,1378400.0],["2024-02-23",13.7866,13.8958,13.5864,13.5955,1977000.0],["2024-02-26",13.55,13.6228,13.1132,13.1769,1520600.0],["2024-02-27",13.3043,13.3589,13.1405,13.2588,1462200.0],["2024-02-28",13.095,13.5136,13.0586,13.3225,1116900.0],["2024-02-29",13.5045,13.5591,13.2406,13.3225,1587100.0],["2024-03-01",13.4681,14.0505,13.3407,14.0323,2616400.0],["2024-03-04",14.0414,14.3872,13.8594,14.2689,2004900.0],["2024-03-05",14.187,14.3144,14.0687,14.2962,1737100.0],["2024-03-06",14.4418,14.6329,14.3235,14.3781,2232700.0],["2024-03-07",14.5237,14.6147,14.3963,14.5965,2198600.0],["2024-03-08",14.7421,14.9241,14.7421,14.7421,2656100.0],["2024-03-11",14.7148,14.8149,14.6056,14.6602,1287800.0],["2024-03-12",14.6602,14.7876,14.2962,14.4145,1959500.0],["2024-03-13",14.3872,14.6329,14.3599,14.3963,1932500.0],["2024-03-14",14.3053,14.3326,13.8867,14.0778,1897900.0],["2024-03-15",13.9049,14.2052,13.8685,14.1688,2826900.0],["2024-03-18",14.1961,14.2234,14.0141,14.0505,1394700.0],["2024-03-19",14.0323,14.1506,13.9686,14.0232,1254300.0],["2024-03-20",13.9049,14.5783,13.8594,14.369,2808300.0],["2024-03-21",14.46,14.8331,14.4418,14.7057,2622700.0],["2024-03-22",14.733,14.7785,14.46,14.5601,1929300.0],["2024-03-25",14.6147,14.6875,14.4418,14.4873,1824100.0],["2024-03-26",14.5419,14.5419,14.3235,14.3781,1443800.0],["2024-03-27",14.5344,14.7274,14.4976,14.7182,1184800.0],["2024-03-28",14.8101,15.0032,14.7642,14.8285,1460800.0],["2024-04-01",14.8377,14.8377,14.3781,14.3873,1347000.0],["2024-04-02",14.1942,14.2953,14.0931,14.231,1800600.0],["2024-04-03",14.0839,14.2861,14.0839,14.2402,1153900.0],["2024-04-04",14.4056,14.5252,14.1574,14.185,1000500.0],["2024-04-05",14.1023,14.2494,14.0195,14.1299,1531700.0],["2024-04-08",14.3413,15.0308,14.3413,14.9756,3379600.0],["2024-04-09",15.04,15.3985,15.04,15.3433,3102500.0],["2024-04-10",14.8929,14.994,14.7274,14.9848,3490300.0],["2024-04-11",15.04,15.1595,14.801,14.9572,2341200.0],["2024-04-12",14.9021,14.9113,14.5987,14.709,2562200.0],["2024-04-15",14.7734,14.8745,14.424,14.5803,2181900.0],["2024-04-16",14.4792,14.5527,14.3505,14.4056,2879400.0],["2024-04-17",14.4608,14.5252,14.3045,14.3045,2268300.0],["2024-04-18",14.3413,14.4332,14.2034,14.2861,2486500.0],["2024-04-19",14.2953,14.4792,14.2769,14.3597,3708600.0],["2024-04-22",14.4332,14.5711,14.3137,14.5527,2272900.0],["2024-04-23",14.5252,14.7642,14.3873,14.4056,2692500.0],["2024-04-24",14.2586,14.5252,14.231,14.4884,3402400.0],["2024-04-25",14.139,14.4148,14.0379,14.3965,3017100.0],["2024-04-26",14.424,14.7274,14.424,14.5803,1768700.0],["2024-04-29",14.6906,14.801,14.516,14.6722,2154200.0],["2024-04-30",14.5527,14.6722,14.424,14.4976,2209500.0],["2024-05-01",14.4792,14.6906,14.3873,14.4884,1961500.0],["2024-05-02",14.6539,14.8745,14.4792,14.7734,3452500.0],["2024-05-03",15.0308,15.1411,14.8745,15.0124,1120300.0],["2024-05-06",15.1779,15.2974,15.1227,15.2146,990300.0],["2024-05-07",15.3342,15.3709,15.233,15.279,2099500.0],["2024-05-08",15.2055,15.2974,15.0676,15.2422,1175700.0],["2024-05-09",15.325,15.5916,15.2606,15.5548,1574800.0],["2024-05-10",15.5824,15.5824,15.4169,15.4904,1349100.0],["2024-05-13",15.5732,15.5824,15.3893,15.4996,1643900.0],["2024-05-14",15.6283,15.7662,15.5824,15.7019,1815700.0],["2024-05-15",16.0144,16.0144,15.757,15.8398,2421500.0],["2024-05-16",15.849,15.8674,15.7111,15.7478,2163200.0],["2024-05-17",15.7938,15.7938,15.6467,15.7295,1320100.0],["2024-05-20",15.6743,15.7938,15.6191,15.6743,1894400.0],["2024-05-21",15.6008,15.7938,15.6008,15.6559,3607400.0],["2024-05-22",15.5732,15.6835,15.4996,15.5824,1362500.0],["2024-05-23",15.5364,15.5364,15.1687,15.2514,1570000.0],["2024-05-24",15.3525,15.3617,15.1687,15.1779,1273600.0],["2024-05-28",15.279,15.3158,14.801,14.8101,1756500.0],["2024-05-29",14.6263,14.6263,14.3965,14.5711,1401400.0],["2024-05-30",14.6814,14.9205,14.6171,14.9113,2468800.0],["2024-05-31",15.0124,15.4169,14.9388,15.3525,3698100.0],["2024-06-03",15.4629,15.7938,15.4629,15.5732,4573500.0],["2024-06-04",15.5548,15.7754,15.5456,15.6651,2549000.0],["2024-06-05",15.6467,15.8766,15.4996,15.8674,1064200.0],["2024-06-06",15.7662,16.0236,15.7203,15.9409,3555500.0],["2024-06-07",15.6927,15.9869,15.6375,15.9317,3252400.0],["2024-06-10",15.7662,16.4557,15.7295,16.2719,7575700.0],["2024-06-11",16.1156,16.4189,16.042,16.1707,9237800.0],["2024-06-12",16.6212,16.7131,16.3454,16.3454,6414000.0],["2024-06-13",16.4281,16.7499,16.1891,16.2075,5398200.0],["2024-06-14",16.0604,16.4925,16.0236,16.4833,2227700.0],["2024-06-17",16.3914,16.7131,16.373,16.6855,2169500.0],["2024-06-18",16.7867,16.8234,16.6488,16.7223,2590800.0],["2024-06-20",16.6212,16.658,16.5017,16.6028,2292900.0],["2024-06-21",16.6488,16.7039,16.4741,16.6396,3212400.0],["2024-06-24",16.7039,16.9981,16.658,16.943,1759800.0],["2024-06-25",16.897,16.9521,16.6947,16.7775,1915600.0],["2024-06-26",16.612,16.851,16.6028,16.8234,1892300.0],["2024-06-27",16.897,16.9981,16.7775,16.9705,2456300.0],["2024-06-28",17.1004,17.4528,17.0818,17.3786,5349100.0],["2024-07-01",17.3415,17.4713,17.0725,17.4249,2504400.0],["2024-07-02",17.5084,17.5548,17.3878,17.5269,2325100.0],["2024-07-03",17.5269,17.5826,17.2766,17.3044,2035700.0],["2024-07-05",17.3229,17.3878,17.2395,17.2951,1304800.0],["2024-07-08",17.3322,17.4528,17.258,17.36,1622200.0],["2024-07-09",17.3415,17.3786,16.9427,16.9891,3739300.0],["2024-07-10",17.1096,17.156,17.0169,17.1004,2764400.0],["2024-07-11",17.4528,17.5362,17.258,17.3693,2825700.0],["2024-07-12",17.5455,17.5826,17.2302,17.2302,2099500.0],["2024-07-15",17.3693,17.5733,17.2487,17.3786,1676800.0],["2024-07-16",17.4713,17.7124,17.4157,17.666,2179500.0],["2024-07-17",17.6011,18.0184,17.6011,17.8608,1467400.0],["2024-07-18",17.731,18.0926,17.629,17.6939,1316000.0],["2024-07-19",17.7588,17.7866,17.4249,17.5362,1580400.0],["2024-07-22",17.5548,17.8052,17.462,17.6939,1467800.0],["2024-07-23",17.6753,17.8793,17.5733,17.5919,2019600.0],["2024-07-24",17.5548,17.8052,17.5084,17.5362,1294700.0],["2024-07-25",17.5826,17.8052,16.9891,17.1467,1933900.0],["2024-07-26",17.3229,17.5826,17.1653,17.5084,1759400.0],["2024-07-29",17.5455,17.6104,17.3415,17.4249,2423100.0],["2024-07-30",17.4898,17.6382,17.1931,17.2951,1710000.0],["2024-07-31",17.2858,17.4806,17.1467,17.2951,2600900.0],["2024-08-01",17.2487,17.8979,16.8036,17.7959,3407600.0],["2024-08-02",17.7681,18.3894,17.7124,18.0834,2644500.0],["2024-08-05",17.564,17.9721,17.4249,17.6475,2085300.0],["2024-08-06",17.6382,18.4821,17.5455,18.2503,2157300.0],["2024-08-07",18.3059,18.6212,18.1019,18.139,2306400.0],["2024-08-08",18.2039,18.2688,18.0834,18.1668,923800.0],["2024-08-09",18.1761,18.3152,18.0184,18.241,1295300.0],["2024-08-12",18.2132,18.2596,18.0648,18.1112,1756300.0],["2024-08-13",18.2781,18.343,18.1019,18.2225,1317900.0],["2024-08-14",18.2503,18.4172,18.139,18.2596,1598100.0],["2024-08-15",18.3337,18.3337,18.0555,18.2225,1593200.0],["2024-08-16",18.1946,18.2781,17.9813,18.1019,1256500.0],["2024-08-19",18.1854,18.3337,18.0648,18.1575,880400.0],["2024-08-20",18.139,18.2874,17.9906,18.1575,1171100.0],["2024-08-21",18.2039,18.3337,18.1483,18.3059,1053500.0],["2024-08-22",18.2596,18.3616,18.1668,18.3152,1169900.0],["2024-08-23",18.3987,18.7881,18.3059,18.649,1624900.0],["2024-08-26",18.8531,18.8809,18.6212,18.7603,913100.0],["2024-08-27",18.6212,18.9922,18.5285,18.9365,1347800.0],["2024-08-28",18.9458,19.1776,18.9272,19.0571,912900.0],["2024-08-29",19.0756,19.1498,18.8623,18.9551,1581200.0],["2024-08-30",19.0663,19.2889,18.9922,19.2704,1820100.0],["2024-09-03",19.0942,19.3538,19.0663,19.1776,1155100.0],["2024-09-04",18.5285,19.0107,18.3708,18.6398,8051400.0],["2024-09-05",18.7696,18.7881,18.4172,18.6027,3578700.0],["2024-09-06",18.6212,18.6212,18.241,18.2781,2658100.0],["2024-09-09",18.4265,18.5378,18.2688,18.343,3113600.0],["2024-09-10",18.4636,18.8252,18.4172,18.8252,2937700.0],["2024-09-11",18.6119,18.9458,18.547,18.9272,1177900.0],["2024-09-12",18.9829,19.1313,18.9272,19.1127,1070400.0],["2024-09-13",19.2704,19.4466,19.1405,19.428,1741000.0],["2024-09-16",19.5022,19.6413,19.4002,19.5578,1245000.0],["2024-09-17",19.5578,19.5764,19.2982,19.3538,1974500.0],["2024-09-18",19.4187,19.6228,19.2425,19.3353,1652400.0],["2024-09-19",19.5393,19.6599,19.224,19.5857,1856300.0],["2024-09-20",19.5022,19.6135,19.3167,19.4002,3968300.0],["2024-09-23",19.5486,19.632,19.4373,19.6135,1421100.0],["2024-09-24",19.4929,19.6135,19.4651,19.4929,1160100.0],["2024-09-25",19.5393,19.5764,19.1498,19.2518,1927400.0],["2024-09-26",19.2982,19.3909,18.9829,19.0293,1784400.0],["2024-09-27",19.1684,19.2147,18.9272,19.0014,1467100.0],["2024-09-30",18.9547,19.1977,18.8799,19.1603,2939200.0],["2024-10-01",19.2538,19.2818,18.7584,18.8052,1322100.0],["2024-10-02",18.7023,18.8238,18.6089,18.7397,2207900.0],["2024-10-03",18.721,18.721,18.3098,18.3939,1178700.0],["2024-10-04",18.3472,18.3846,18.1416,18.2537,1998000.0],["2024-10-07",18.1322,18.1509,17.8051,17.9546,1747300.0],["2024-10-08",18.0668,18.0761,17.7864,17.9359,1386500.0],["2024-10-09",17.9079,18.0107,17.6929,17.7957,1898600.0],["2024-10-10",17.7023,17.8612,17.534,17.5527,3504400.0],["2024-10-11",17.6555,17.9453,17.5901,17.9359,1908700.0],["2024-10-14",17.8892,18.3939,17.7677,18.1696,5327000.0],["2024-10-15",18.2537,18.6182,18.1416,18.45,6972900.0],["2024-10-16",18.4967,18.7678,18.422,18.665,1542300.0],["2024-10-17",18.6089,18.665,18.3285,18.45,1482000.0],["2024-10-18",18.5154,18.7304,18.4406,18.6463,947400.0],["2024-10-21",18.5622,18.5622,18.1416,18.1789,1365100.0],["2024-10-22",18.1322,18.3285,18.1229,18.2444,1594700.0],["2024-10-23",18.2257,18.6743,18.2163,18.6089,1523000.0],["2024-10-24",18.6276,18.7865,18.5902,18.6182,1376100.0],["2024-10-25",18.7304,18.7304,18.478,18.4874,1216600.0],["2024-10-28",18.6556,18.7771,18.478,18.5621,1310700.0],["2024-10-29",18.4687,18.5061,18.2818,18.4219,2060300.0],["2024-10-30",18.3659,18.6556,18.3098,18.4687,2485500.0],["2024-10-31",18.6182,19.0201,18.2631,18.3378,3933000.0],["2024-11-01",18.3378,18.3939,17.7677,17.8144,1890000.0],["2024-11-04",17.9172,18.1322,17.8612,17.992,1347900.0],["2024-11-05",17.8612,18.6182,17.8144,18.6089,1798200.0],["2024-11-06",19.3473,19.5061,18.3659,18.9173,2577600.0],["2024-11-07",18.9547,19.2444,18.8145,19.1884,2316700.0],["2024-11-08",19.3192,19.6183,19.2538,19.5342,3084700.0],["2024-11-11",19.5529,19.8426,19.4968,19.7118,3484100.0],["2024-11-12",19.5996,19.7865,19.1884,19.2631,1990600.0],["2024-11-13",19.5061,19.7211,19.3753,19.5435,2348800.0],["2024-11-14",19.5809,19.5809,19.2818,19.4875,2334900.0],["2024-11-15",19.5622,19.6837,19.4875,19.6183,1531400.0],["2024-11-18",19.5903,19.8987,19.5716,19.8613,1533600.0],["2024-11-19",19.8333,20.0856,19.7678,19.9641,3046400.0],["2024-11-20",19.7398,19.9735,19.5435,19.9548,1229400.0],["2024-11-21",20.0482,20.2913,19.9735,20.0763,1059300.0],["2024-11-22",20.2165,20.3473,20.1511,20.3286,1195800.0],["2024-11-25",20.4782,20.8053,20.1791,20.3193,3171000.0],["2024-11-26",20.338,20.5436,20.2539,20.3099,2257900.0],["2024-11-27",20.5249,20.6838,20.3941,20.5716,1102500.0],["2024-11-29",20.6277,20.6651,20.4034,20.4128,1020500.0],["2024-12-02",20.3754,20.3754,19.9922,20.0763,1800300.0],["2024-12-03",20.0763,20.123,19.7772,19.9641,1417800.0],["2024-12-04",19.9735,20.0296,19.8333,19.8426,1034100.0],["2024-12-05",19.7305,19.7772,19.4781,19.6463,1024600.0],["2024-12-06",19.7305,19.8613,19.665,19.8426,1001100.0],["2024-12-09",19.88,20.0482,19.8333,19.9828,1245700.0],["2024-12-10",20.0109,20.0109,19.665,19.7492,1464000.0],["2024-12-11",19.8426,20.0856,19.7865,19.9454,1462000.0],["2024-12-12",19.9454,20.2632,19.9267,20.0482,981300.0],["2024-12-13",19.9454,20.0576,19.7959,20.0015,1399600.0],["2024-12-16",20.0576,20.4595,19.9454,20.1417,1325800.0],["2024-12-17",19.9735,20.1324,19.5809,19.7959,2345700.0],["2024-12-18",19.7211,20.0202,18.8425,18.936,2053100.0],["2024-12-19",19.0295,19.2164,18.5808,18.6089,2033100.0],["2024-12-20",18.4967,19.0669,18.2818,18.8706,5775700.0],["2024-12-23",18.7397,18.8893,18.6463,18.8612,1361000.0],["2024-12-24",18.8799,19.0201,18.7865,18.9921,556600.0],["2024-12-26",18.9173,19.151,18.9173,19.0295,1495700.0],["2024-12-27",18.8706,19.0201,18.5902,18.6556,1599300.0],["2024-12-30",18.5621,18.5621,18.2911,18.5061,1433900.0],["2024-12-31",18.7039,18.7699,18.5061,18.6945,1808000.0],["2025-01-02",18.6945,18.8076,18.5249,18.6191,1415400.0],["2025-01-03",18.6003,18.7982,18.5626,18.7699,994300.0],["2025-01-06",18.6568,18.7511,18.082,18.1009,1856400.0],["2025-01-07",18.148,18.2988,17.6769,17.6863,2361300.0],["2025-01-08",17.6392,17.7617,17.4696,17.7146,1953400.0],["2025-01-10",17.3094,17.5921,17.1492,17.1775,2085400.0],["2025-01-13",17.1304,17.6675,17.0738,17.6203,1616800.0],["2025-01-14",17.6298,17.8276,17.5732,17.724,1262500.0],["2025-01-15",18.2517,18.2799,17.7428,17.7711,1367800.0],["2025-01-16",17.8371,17.969,17.6769,17.9219,1078200.0],["2025-01-17",17.969,17.9878,17.8088,17.903,1415000.0],["2025-01-21",17.9501,18.1951,17.9501,18.0538,902400.0],["2025-01-22",17.9313,17.9313,17.5638,17.5921,1274600.0],["2025-01-23",17.6203,17.7334,17.3848,17.6863,2023300.0],["2025-01-24",17.6109,17.8371,17.5638,17.6863,1703400.0],["2025-01-27",17.724,18.1951,17.724,18.1009,2269800.0],["2025-01-28",18.0067,18.148,17.903,17.9596,1263900.0],["2025-01-29",17.9124,18.0349,17.6392,17.7617,1147900.0],["2025-01-30",18.0726,18.1763,17.903,17.9972,1078800.0],["2025-01-31",18.0161,18.2799,18.0067,18.1009,1547500.0],["2025-02-03",17.7994,18.1574,17.724,18.1103,1787000.0],["2025-02-04",18.0067,18.3459,17.8465,18.2611,1199300.0],["2025-02-05",18.4118,18.6568,18.2799,18.5626,1249000.0],["2025-02-06",18.6474,18.7793,18.5532,18.7228,1147000.0],["2025-02-07",18.7605,18.9018,18.5532,18.7511,1503200.0],["2025-02-10",18.7511,18.9207,18.5155,18.8924,1801900.0],["2025-02-11",18.638,19.0149,18.638,19.0055,2046300.0],["2025-02-12",18.459,19.0337,18.459,18.9112,2242200.0],["2025-02-13",19.1468,19.3824,18.8453,19.3353,2431400.0],["2025-02-14",19.4672,19.731,19.3258,19.3258,1626100.0],["2025-02-18",19.2316,19.6556,19.2316,19.5991,1585500.0],["2025-02-19",19.4389,19.5614,19.2693,19.4295,1381200.0],["2025-02-20",19.3918,19.6651,19.3353,19.552,8491400.0],["2025-02-21",19.6556,19.7122,19.0149,19.2222,2705400.0],["2025-02-24",19.307,19.5897,19.2222,19.4201,1721800.0],["2025-02-25",19.4766,19.9572,19.4766,19.6933,2915600.0],["2025-02-26",19.6933,19.8064,19.5426,19.6745,879500.0],["2025-02-27",19.6462,20.2304,19.6085,20.1173,1893900.0],["2025-02-28",20.2681,20.6073,20.1927,20.5414,3024400.0],["2025-03-03",20.5131,20.5885,20.2587,20.4094,2128400.0],["2025-03-04",20.4,20.5037,20.0797,20.0891,2219400.0],["2025-03-05",19.8629,20.2587,19.797,20.2021,1989400.0],["2025-03-06",19.9289,20.0514,19.6274,19.731,1920600.0],["2025-03-07",19.8158,19.9948,19.5426,19.7875,1768100.0],["2025-03-10",20.0608,20.4189,19.8535,19.91,3284100.0],["2025-03-11",20.0043,20.0231,19.4389,19.6179,2362500.0],["2025-03-12",19.5897,19.7027,19.2693,19.3918,1611500.0],["2025-03-13",19.4578,19.5897,19.1185,19.3824,1694800.0],["2025-03-14",19.5049,19.7687,19.4483,19.7687,2730100.0],["2025-03-17",19.6556,19.91,19.6556,19.7875,1937100.0],["2025-03-18",19.7875,19.8064,19.5426,19.6085,1875200.0],["2025-03-19",19.7122,19.8535,19.4578,19.731,2726300.0],["2025-03-20",19.7593,19.7593,19.5049,19.6556,1910800.0],["2025-03-21",19.4954,19.6745,19.2693,19.5331,3440600.0],["2025-03-24",19.6462,19.8535,19.552,19.797,1209700.0],["2025-03-25",19.7781,19.9666,19.552,19.7687,2033100.0],["2025-03-26",19.8441,19.9006,19.6839,19.7499,1092100.0],["2025-03-27",19.8158,20.0325,19.6933,19.7687,1694600.0],["2025-03-28",19.8921,19.9111,19.6643,19.8067,1810500.0],["2025-03-31",19.8826,20.4144,19.8826,20.158,3211900.0],["2025-04-01",20.2055,20.3669,19.9301,20.2814,1484200.0],["2025-04-02",20.196,20.4713,20.1485,20.3004,1428400.0],["2025-04-03",19.9206,20.3099,19.4649,19.5123,2266500.0],["2025-04-04",19.1135,19.256,18.0311,18.0406,3371400.0],["2025-04-07",17.5658,18.221,17.0626,17.3095,2614900.0],["2025-04-08",17.8317,17.8602,16.7683,16.9202,2769500.0],["2025-04-09",16.6733,18.0026,16.2365,17.8317,3946200.0],["2025-04-10",17.5564,17.8697,16.8727,17.3665,1741900.0],["2025-04-11",17.224,17.3475,16.6828,17.3,2219800.0],["2025-04-14",17.4424,17.9457,17.3475,17.7842,2856400.0],["2025-04-15",17.8792,17.9646,17.7463,17.8507,1171500.0],["2025-04-16",17.8032,18.1451,17.7842,17.9172,2100400.0],["2025-04-17",17.9362,18.3539,17.9362,18.183,1123900.0],["2025-04-21",18.0881,18.1925,17.6228,17.9551,1258800.0],["2025-04-22",18.183,18.5818,18.145,18.4299,1519300.0],["2025-04-23",18.6388,18.9331,18.4299,18.6008,1751000.0],["2025-04-24",18.5913,18.6388,18.3729,18.4299,1334200.0],["2025-04-25",18.3539,18.6388,18.1735,18.5913,3344600.0],["2025-04-28",18.5343,18.7242,18.3824,18.5723,2066600.0],["2025-04-29",18.4869,18.6103,18.3065,18.4394,1812500.0],["2025-04-30",18.4204,18.5248,18.0406,18.4489,2283400.0],["2025-05-01",18.0501,18.4299,17.7747,18.1925,2423500.0],["2025-05-02",18.5343,18.8287,18.4109,18.6483,2140900.0],["2025-05-05",18.4964,18.7147,18.3634,18.5059,1429900.0],["2025-05-06",18.4869,18.5343,18.24,18.4014,1251800.0],["2025-05-07",18.4109,18.5154,18.2875,18.3729,1680300.0],["2025-05-08",18.4679,18.4964,18.1261,18.221,825900.0],["2025-05-09",18.202,18.2685,18.1166,18.145,1420900.0],["2025-05-12",18.4869,18.4964,18.1925,18.3349,1800900.0],["2025-05-13",18.3444,18.3444,17.8602,17.9646,2125000.0],["2025-05-14",17.8697,17.8887,17.4994,17.6513,1390500.0],["2025-05-15",17.9646,18.2685,17.8127,18.2495,1624400.0],["2025-05-16",18.3539,18.6103,18.2305,18.6008,2527600.0],["2025-05-19",18.3919,18.6198,18.3729,18.5059,1096600.0],["2025-05-20",18.3824,18.4964,18.24,18.2495,1550500.0],["2025-05-21",18.1261,18.1735,17.5469,17.5469,1606700.0],["2025-05-22",17.4709,17.4804,17.2335,17.3285,1937500.0],["2025-05-23",17.2335,17.3285,16.9772,17.0816,2075500.0],["2025-05-27",17.319,17.3949,17.1101,17.357,1684700.0],["2025-05-28",17.3665,17.3759,17.1576,17.3759,1502800.0],["2025-05-29",17.3475,17.5374,17.1481,17.5089,1558100.0],["2025-05-30",17.4899,17.7368,17.376,17.6513,2048400.0],["2025-06-02",17.4709,17.6038,17.3,17.5279,1376700.0],["2025-06-03",17.5279,17.6893,17.2145,17.5848,2798000.0],["2025-06-04",17.5469,17.7083,17.3949,17.5943,2152300.0],["2025-06-05",17.5943,17.5943,17.3,17.3,2101800.0],["2025-06-06",17.4994,17.5089,17.0911,17.262,1631900.0],["2025-06-09",17.2905,17.4899,17.0721,17.3665,2197700.0],["2025-06-10",17.4709,17.6703,17.3475,17.6513,1635500.0],["2025-06-11",17.6893,17.7937,17.3665,17.4424,1535600.0],["2025-06-12",17.4424,17.6038,17.3285,17.5943,1252300.0],["2025-06-13",17.3665,17.5374,17.0056,17.1291,1822800.0],["2025-06-16",17.2715,17.3475,17.0436,17.0721,1811000.0],["2025-06-17",17.0341,17.0626,16.8442,16.9392,3237500.0],["2025-06-18",16.9202,17.1101,16.8537,16.8822,1868200.0],["2025-06-20",16.9677,17.0341,16.7208,16.8347,2841200.0],["2025-06-23",16.8822,17.0436,16.6638,16.8632,1801200.0],["2025-06-24",16.9012,16.9867,16.8157,16.8442,2686800.0],["2025-06-25",16.7493,16.8347,16.4454,16.5309,3343300.0],["2025-06-26",16.6163,17.0056,16.5404,16.9772,4988700.0],["2025-06-27",17.0155,17.1881,16.8334,16.8429,5689400.0],["2025-06-30",16.8238,17.0251,16.5841,16.958,4467500.0],["2025-07-01",16.8525,17.1497,16.7087,16.8621,3880800.0],["2025-07-02",16.8334,16.9292,16.4787,16.9005,6178700.0],["2025-07-03",16.9484,17.1497,16.8813,17.0443,2479900.0],["2025-07-07",16.9963,17.1881,16.7279,16.8717,2920300.0],["2025-07-08",16.8525,17.0347,16.7279,16.8813,2082100.0],["2025-07-09",16.8909,16.9676,16.795,16.8238,2135900.0],["2025-07-10",16.7471,17.0059,16.7183,16.7854,2044500.0],["2025-07-11",16.5937,16.8717,16.5362,16.8046,3336800.0],["2025-07-14",16.795,16.9484,16.6608,16.7471,2883200.0],["2025-07-15",16.7471,16.7854,16.3445,16.3924,4263800.0],["2025-07-16",16.4116,16.6033,16.3445,16.5458,2616200.0],["2025-07-17",16.5649,16.7279,16.5362,16.5554,2025200.0],["2025-07-18",16.6416,16.6512,16.4212,16.4978,1664600.0],["2025-07-21",16.5937,16.7183,16.4595,16.4978,1556700.0],["2025-07-22",16.4691,16.8334,16.4212,16.8142,2967800.0],["2025-07-23",16.8238,16.9388,16.7087,16.7854,2060800.0],["2025-07-24",16.7663,16.8717,16.6416,16.6896,1908100.0],["2025-07-25",16.6704,16.7854,16.5266,16.6608,1344900.0],["2025-07-28",16.6608,16.7375,16.4595,16.4787,2203500.0],["2025-07-29",16.517,16.8334,16.4883,16.795,1942900.0],["2025-07-30",16.7375,16.7663,16.239,16.4212,3746900.0],["2025-07-31",15.9514,16.4307,15.9514,16.0761,4653200.0],["2025-08-01",16.4691,16.8717,15.9035,16.0665,3113200.0],["2025-08-04",16.1623,16.2294,15.9898,16.009,2856000.0],["2025-08-05",16.0952,16.5266,16.0185,16.5266,4341200.0],["2025-08-06",16.4595,16.68,16.2965,16.3732,3489900.0],["2025-08-07",16.4595,16.7663,16.4116,16.68,3125300.0],["2025-08-08",16.7471,16.7471,16.4787,16.517,2358300.0],["2025-08-11",16.4691,16.5554,16.3349,16.402,2610000.0],["2025-08-12",16.4116,16.6992,16.3253,16.6704,2898900.0],["2025-08-13",16.7279,16.9388,16.5745,16.8813,3245000.0],["2025-08-14",16.7471,16.7471,16.5266,16.6033,1967100.0],["2025-08-15",16.5554,16.7279,16.5554,16.7087,2997100.0],["2025-08-18",16.7087,16.7375,16.4691,16.4787,2919300.0],["2025-08-19",16.5458,16.7663,16.5362,16.6896,2394500.0],["2025-08-20",16.7567,16.8142,16.5458,16.565,2359500.0],["2025-08-21",16.4307,16.5458,16.3828,16.4499,1682000.0],["2025-08-22",16.6033,17.0826,16.5266,16.9484,2646600.0],["2025-08-25",16.8813,16.9388,16.6992,16.7567,1069700.0],["2025-08-26",16.8046,16.958,16.68,16.6992,2476700.0],["2025-08-27",16.6321,17.0155,16.6321,16.9867,1856500.0],["2025-08-28",16.9772,17.1401,16.8238,17.1305,2157700.0],["2025-08-29",17.121,17.3702,17.0922,17.3606,2085500.0],["2025-09-02",17.1401,17.1881,16.7758,16.8813,2209600.0],["2025-09-03",16.7854,16.9005,16.7279,16.8909,2773800.0],["2025-09-04",16.9867,17.0826,16.8525,17.0443,1279000.0],["2025-09-05",17.1401,17.4277,17.1114,17.2935,3374800.0],["2025-09-08",17.121,17.2456,17.0347,17.1401,2166600.0],["2025-09-09",17.1209,17.236,16.9963,17.1497,3713800.0],["2025-09-10",17.0826,17.1976,16.6608,16.6608,3630400.0],["2025-09-11",16.6033,17.0251,16.5841,16.9772,1809300.0],["2025-09-12",16.9772,17.0155,16.6704,16.68,2106700.0],["2025-09-15",16.6512,16.7087,16.3636,16.4787,2934400.0],["2025-09-16",16.4691,16.5745,16.1719,16.239,2553600.0],["2025-09-17",16.2486,16.565,16.2007,16.2294,2514500.0],["2025-09-18",16.2582,16.4691,16.2198,16.3541,2107700.0],["2025-09-19",16.3732,16.5362,16.2965,16.4691,3272000.0],["2025-09-22",16.4787,16.4787,16.1815,16.3253,2276500.0],["2025-09-23",16.402,16.4595,16.3157,16.3924,2305200.0],["2025-09-24",16.3445,16.4212,16.009,16.009,2805000.0],["2025-09-25",16.0185,16.0569,15.7501,15.7693,2823500.0],["2025-09-26",15.8364,15.9802,15.8076,15.8556,2748000.0],["2025-09-29",15.8364,15.9418,15.6351,15.6734,2541400.0],["2025-09-30",15.8575,15.8865,15.625,15.8769,2495300.0],["2025-10-01",15.9059,15.935,15.6153,15.8769,3092500.0],["2025-10-02",15.8091,15.9253,15.6734,15.8091,2677800.0],["2025-10-03",15.8284,16.0028,15.78,15.7994,2472600.0],["2025-10-06",15.8478,15.8478,15.6056,15.6541,2438700.0],["2025-10-07",15.6444,15.9059,15.6347,15.7219,3483000.0],["2025-10-08",15.6831,15.8769,15.5572,15.8478,4735600.0],["2025-10-09",15.8575,15.9156,15.5959,15.6734,3884300.0],["2025-10-10",15.78,15.809,15.3731,15.6153,3999200.0],["2025-10-13",15.7122,15.8769,15.6637,15.8478,2463600.0],["2025-10-14",15.7897,15.8672,15.5863,15.7412,3172900.0],["2025-10-15",15.7994,15.9253,15.5572,15.5959,2121000.0],["2025-10-16",15.6056,15.6637,15.4119,15.5669,1757500.0],["2025-10-17",15.5378,15.7025,15.4119,15.5281,2081900.0],["2025-10-20",15.5572,15.6831,15.5184,15.5766,1340700.0],["2025-10-21",15.625,15.8575,15.5475,15.6928,1719700.0],["2025-10-22",15.7412,15.935,15.6153,15.8091,2339600.0],["2025-10-23",15.8187,15.8478,15.5766,15.7994,2446900.0],["2025-10-24",15.9544,15.9544,15.6928,15.7509,2268800.0],["2025-10-27",15.6637,15.7025,15.5184,15.6541,3268400.0],["2025-10-28",15.6928,15.6928,15.2956,15.2956,2615100.0],["2025-10-29",15.16,15.2472,14.5982,14.6466,6238700.0],["2025-10-30",15.005,15.3538,14.7629,15.2763,7387200.0],["2025-10-31",15.2085,15.6153,15.2085,15.4313,7015400.0],["2025-11-03",15.2472,15.4991,15.2181,15.4991,4886000.0],["2025-11-04",15.4216,15.7122,15.3925,15.7025,4106100.0],["2025-11-05",15.7412,15.9253,15.6444,15.7509,3135300.0],["2025-11-06",15.7509,15.7897,15.4506,15.47,2731900.0],["2025-11-07",15.5184,15.9544,15.5184,15.9544,2950300.0],["2025-11-10",15.7606,15.9156,15.6444,15.7994,2229600.0],["2025-11-11",15.8091,16.0609,15.7316,16.0415,2121200.0],["2025-11-12",16.0415,16.1965,15.7897,16.0415,3701600.0],["2025-11-13",15.9544,16.0318,15.8575,15.9447,2938100.0],["2025-11-14",15.9544,16.1675,15.8962,16.0415,2899100.0],["2025-11-17",16.1287,16.2062,15.8284,15.8575,2882900.0],["2025-11-18",15.9156,15.9931,15.8284,15.8478,2321100.0],["2025-11-19",15.8865,16.0222,15.7994,15.9834,2559500.0],["2025-11-20",16.0125,16.3031,16.0028,16.2159,2867800.0],["2025-11-21",16.3515,16.5162,16.2256,16.4096,2862100.0],["2025-11-24",16.3709,16.429,16.245,16.274,2313400.0],["2025-11-25",16.4,16.6809,16.2837,16.5356,2228300.0],["2025-11-26",16.4484,16.6228,16.4387,16.5453,2006300.0],["2025-11-28",16.5937,16.6809,16.5065,16.6131,665400.0],["2025-12-01",16.4678,16.6131,16.4193,16.5356,3337100.0],["2025-12-02",16.6131,16.739,16.5259,16.6615,2336200.0],["2025-12-03",16.6712,16.8455,16.6227,16.7099,1986000.0],["2025-12-04",15.6056,16.6809,15.5572,16.2256,3276400.0],["2025-12-05",16.1772,16.2353,16.0028,16.0125,1691300.0],["2025-12-08",15.9834,16.1287,15.8091,15.935,2680300.0],["2025-12-09",16.0125,16.1578,15.9253,15.935,2390600.0],["2025-12-10",16.0803,16.3612,15.935,16.274,4748700.0],["2025-12-11",16.3806,16.5646,16.3515,16.4774,3428700.0],["2025-12-12",16.5549,16.6034,16.3612,16.4,3326800.0],["2025-12-15",16.5162,16.5162,16.4096,16.4581,1782200.0],["2025-12-16",16.4387,16.5162,16.3031,16.4484,2195600.0],["2025-12-17",16.429,16.7002,16.429,16.6324,2545500.0],["2025-12-18",16.739,16.739,16.5065,16.5065,1875200.0],["2025-12-19",16.4581,16.4678,16.2547,16.2643,10493900.0],["2025-12-22",16.2256,16.7681,16.1287,16.7099,2776300.0],["2025-12-23",16.7099,16.8552,16.6421,16.7584,1802400.0],["2025-12-24",16.8262,16.8649,16.7487,16.7777,695300.0],["2025-12-26",16.7099,16.9909,16.7099,16.9715,1065000.0],["2025-12-29",17.0102,17.1265,16.9134,17.0684,1741000.0],["2025-12-30",17.1265,17.233,17.0393,17.2137,1901800.0],["2025-12-31",17.243,17.243,17.0669,17.0963,1783000.0],["2026-01-02",16.9985,17.243,16.8713,17.2137,1839400.0],["2026-01-05",17.1158,17.2332,16.8322,16.8616,2228200.0],["2026-01-06",16.7344,17.1158,16.7148,17.0474,1929000.0],["2026-01-07",17.1158,17.2137,16.7442,16.9202,2369300.0],["2026-01-08",16.8322,17.155,16.8029,17.0963,4863300.0],["2026-01-09",17.2626,17.2821,16.8127,16.9398,3037000.0],["2026-01-12",16.9887,17.0963,16.7638,16.7931,2527100.0],["2026-01-13",16.7931,16.842,16.529,16.7148,2014000.0],["2026-01-14",16.7051,16.8713,16.6366,16.7735,2100900.0],["2026-01-15",16.7833,16.9887,16.6953,16.7051,2310400.0],["2026-01-16",16.6659,16.9887,16.5877,16.8811,2720900.0],["2026-01-20",16.1867,16.7442,16.1867,16.441,2209600.0],["2026-01-21",16.4801,16.754,16.4508,16.6855,3017300.0],["2026-01-22",16.6953,16.8518,16.3823,16.441,3486300.0],["2026-01-23",16.3823,16.5192,16.3334,16.4703,2160300.0],["2026-01-26",16.4214,16.5095,16.2649,16.3921,3478200.0],["2026-01-27",16.353,16.5975,16.353,16.4606,1945200.0],["2026-01-28",16.4606,16.5681,16.0107,16.0791,1787500.0],["2026-01-29",16.1965,16.353,16.0791,16.3334,1575600.0],["2026-01-30",16.3334,16.353,16.128,16.3334,1945300.0],["2026-02-02",16.3628,16.3725,16.04,16.0596,2410900.0],["2026-02-03",16.0107,16.2258,15.7564,15.9031,3982900.0],["2026-02-04",15.9715,16.3432,15.9715,16.1476,3101700.0],["2026-02-05",16.1574,16.2063,15.7759,16.0302,3486300.0],["2026-02-06",16.1769,16.3432,16.1085,16.2356,3368900.0],["2026-02-09",16.2747,16.4117,16.1476,16.4019,1623100.0],["2026-02-10",16.3725,16.7148,16.3725,16.6855,2394600.0],["2026-02-11",16.7051,16.8811,16.4117,16.4508,3794200.0],["2026-02-12",16.7735,16.7735,15.4825,15.5803,5838600.0],["2026-02-13",15.639,16.0009,15.5803,15.9911,3987100.0],["2026-02-17",16.1574,16.2356,15.6586,16.0498,4929600.0],["2026-02-18",16.0498,16.2943,15.9911,16.1769,4021100.0],["2026-02-19",16.1867,16.2845,16.0498,16.2258,2262600.0],["2026-02-20",16.2943,16.3725,16.1085,16.1965,2428800.0],["2026-02-23",16.2454,16.4508,15.9324,16.0889,3213900.0],["2026-02-24",15.9324,16.4019,15.9324,16.353,9065100.0],["2026-02-25",16.3236,16.4312,16.1769,16.4117,2827800.0],["2026-02-26",16.4703,16.617,16.4312,16.529,3940100.0],["2026-02-27",16.4508,16.5584,16.0693,16.2063,3329500.0],["2026-03-02",16.1085,16.3432,16.0791,16.2747,1607400.0],["2026-03-03",15.952,16.2454,15.7857,16.1671,2900000.0],["2026-03-04",16.1182,16.3921,16.0009,16.3725,2315400.0],["2026-03-05",16.2258,16.3236,16.1182,16.2845,1699700.0],["2026-03-06",16.0498,16.1671,15.952,16.1085,2546800.0],["2026-03-09",15.9813,16.0498,15.6292,15.952,3083800.0],["2026-03-10",15.8737,16.0498,15.639,15.8737,2195300.0],["2026-03-11",15.7759,15.8053,15.5314,15.6879,3213500.0],["2026-03-12",15.5314,15.952,15.5314,15.727,2863500.0],["2026-03-13",15.9422,16.0302,15.3847,15.4629,2451200.0],["2026-03-16",15.5901,15.727,15.3749,15.3749,1690800.0],["2026-03-17",15.5314,15.7172,15.4532,15.6683,1985100.0],["2026-03-18",16.1574,16.1574,15.3847,15.4043,2618100.0],["2026-03-19",15.2673,15.4336,15.1206,15.1989,1656800.0],["2026-03-20",15.326,15.326,14.6609,14.7881,3707700.0],["2026-03-23",15.0326,15.15,14.7685,14.7979,2310100.0],["2026-03-24",14.6903,14.8761,14.5729,14.7685,3177400.0],["2026-03-25",14.925,14.9544,14.6707,14.6805,2108000.0],["2026-03-26",14.8272,14.8663,14.6218,14.6707,2744000.0],["2026-03-27",14.6312,14.7202,14.5223,14.6015,2750000.0],["2026-03-30",14.7301,14.8785,14.6114,14.6509,2299400.0],["2026-03-31",14.829,14.829,14.4729,14.7301,3003600.0],["2026-04-01",14.6905,14.8884,14.5916,14.7103,3437200.0],["2026-04-02",14.4432,14.9477,14.4432,14.9378,2615000.0],["2026-04-06",14.8785,15.0368,14.8389,14.9081,1287800.0],["2026-04-07",14.918,15.0664,14.8884,14.9873,3250500.0],["2026-04-08",15.2643,15.2643,15.0269,15.0466,2553600.0],["2026-04-09",14.9576,15.2049,14.9279,15.0862,1323700.0],["2026-04-10",15.0763,15.2742,15.0071,15.2346,1154800.0],["2026-04-13",15.294,15.383,15.0565,15.3533,1584900.0],["2026-04-14",15.3236,15.5611,15.3137,15.5314,1881400.0],["2026-04-15",15.5116,15.5611,15.3731,15.5017,1374100.0],["2026-04-16",15.5314,15.66,15.4127,15.4918,2436200.0],["2026-04-17",15.5512,16.0161,15.5512,15.9766,1737800.0],["2026-04-20",15.9073,16.1249,15.8677,16.0359,1492300.0],["2026-04-21",16.0161,16.1249,15.6699,15.7292,2644200.0],["2026-04-22",15.7787,15.8084,15.294,15.3335,3666000.0],["2026-04-23",15.3632,15.7095,15.3632,15.6798,2203800.0],["2026-04-24",15.6501,15.7391,15.4819,15.6204,2150200.0],["2026-04-27",15.6105,15.8084,15.5611,15.66,1493900.0],["2026-04-28",15.7688,16.1744,15.7688,16.1447,4689500.0],["2026-04-29",16.0656,16.3327,16.0656,16.115,2480600.0],["2026-04-30",15.7787,16.3426,15.7688,16.1348,3540100.0],["2026-05-01",16.1546,16.2239,15.8776,16.0755,1868600.0],["2026-05-04",16.0062,16.3327,15.9667,16.2832,2477800.0],["2026-05-05",16.2931,16.4811,16.214,16.3228,1610600.0],["2026-05-06",16.3821,16.5305,16.2338,16.2437,2386200.0],["2026-05-07",16.1843,16.4613,16.1744,16.1942,3509400.0],["2026-05-08",16.1942,16.3525,16.1348,16.2535,1384400.0],["2026-05-11",16.4118,16.4712,16.214,16.2733,1372900.0],["2026-05-12",16.3327,16.3327,16.1052,16.2832,2034000.0],["2026-05-13",16.1843,16.2535,15.9667,16.115,1857300.0],["2026-05-14",16.2338,16.2733,15.9568,16.0755,1985700.0],["2026-05-15",16.0854,16.0854,15.6897,15.8282,2163900.0],["2026-05-18",15.8381,16.1447,15.8282,16.0854,1688800.0],["2026-05-19",16.0359,16.3426,15.9469,16.3228,2300700.0],["2026-05-20",16.3228,16.5701,16.2338,16.5206,3488900.0],["2026-05-21",16.4415,16.6591,16.2041,16.6097,3061600.0],["2026-05-22",16.6789,16.7383,16.4514,16.6789,2902700.0],["2026-05-26",16.6097,16.7581,16.4514,16.4613,2192300.0],["2026-05-27",16.4613,16.5602,16.2931,16.3129,3148300.0],["2026-05-28",16.303,16.3821,16.2437,16.2634,3605000.0],["2026-05-29",16.1843,16.2437,15.9568,16.0557,3724700.0],["2026-06-01",15.9766,16.1447,15.6006,15.6897,3066700.0],["2026-06-02",15.8381,15.8875,15.5907,15.6699,2646600.0],["2026-06-03",15.5413,16.0755,15.5116,16.0557,2165400.0],["2026-06-04",16.3129,16.4217,16.115,16.3624,4108500.0],["2026-06-05",16.3525,16.5998,16.3129,16.4415,2880100.0],["2026-06-08",16.4712,16.669,16.4415,16.491,3712300.0],["2026-06-09",16.5404,16.8174,16.4316,16.7383,4068200.0],["2026-06-10",16.8174,16.9955,16.7581,16.7976,4378000.0],["2026-06-11",16.8273,16.9361,16.4811,16.5503,3054200.0],["2026-06-12",16.6492,16.7779,16.58,16.6888,2016500.0],["2026-06-15",16.5602,16.6591,16.3821,16.4118,2927300.0],["2026-06-16",16.4811,16.58,16.1645,16.303,1587800.0],["2026-06-17",16.2338,16.3228,15.7391,15.8084,2731600.0],["2026-06-18",15.8479,15.9766,15.5611,15.6501,5483800.0],["2026-06-22",15.5907,15.9766,15.4918,15.8381,3314200.0],["2026-06-23",16.0161,16.1447,15.9172,16.0953,4146300.0],["2026-06-24",16.0359,16.4019,16.0359,16.3327,3208600.0],["2026-06-25",16.3624,16.669,16.3426,16.58,2037100.0],["2026-06-26",16.73,17.03,16.69,16.91,8042300.0],["2026-06-29",16.84,16.88,16.62,16.79,2731500.0],["2026-06-30",16.72,16.82,16.59,16.69,3396200.0],["2026-07-01",16.75,17.19,16.68,17.16,3159100.0],["2026-07-02",17.25,17.37,17.09,17.33,2667400.0],["2026-07-06",17.18,17.28,17.085,17.15,1948994.575789],["2026-07-07",17.35,17.695,17.31,17.35,2708539.64542],["2026-07-08",17.27,17.45,16.835,16.86,3132501.157048],["2026-07-09",16.92,16.965,16.71,16.72,1420273.014102],["2026-07-10",16.76,16.855,16.615,16.74,1138158.674909],["2026-07-13",16.83,16.99,16.72,16.84,2580062.701165],["2026-07-14",16.97,17.08,16.545,16.55,2546976.168452],["2026-07-15",16.66,16.69,16.375,16.46,2289736.536346],["2026-07-16",16.33,17.015,16.33,16.97,5928574.302024],["2026-07-17",16.99,17.095,16.51,16.62,1713402.733901],["2026-07-20",16.58,16.73,16.475,16.5,1524814.142486],["2026-07-21",16.44,16.54,16.365,16.47,2227301.04775],["2026-07-22",16.51,16.6,16.275,16.35,1620260.492508],["2026-07-23",16.28,16.545,16.28,16.4,1393850.57634],["2026-07-24",16.44,16.625,16.41,16.61,1905365.010027],["2026-07-27",16.53,16.7,16.37,16.42,1956765.824546],["2026-07-28",16.44,16.835,16.436,16.69,2150437.38828],["2026-07-29",16.73,16.92,16.65,16.89,2220729.247629],["2026-07-30",16.81,16.85,16.335,16.69,5207727.551162],["2026-07-31",16.6,16.67,16.405,16.63,2833679.160991],["2026-08-03",16.7,16.925,16.57,16.76,3061059.004514],["2026-08-04",17,17.125,16.52,17.06,7840011.411553],["2026-08-05",17.32,17.32,16.995,17.09,4248368.279585],["2026-08-06",17.26,17.33,16.935,16.98,3017508.049169],["2026-08-07",16.98,17.35,16.87,17.26,2773751.007286],["2026-08-10",17.15,17.2,16.895,16.935,241265.983311],["2026-08-11",16.66,16.84,16.61,16.65,3352271.100871],["2026-08-12",16.58,16.845,16.535,16.79,2927030.043624],["2026-08-13",16.88,17.195,16.845,17,2851599.247517],["2026-08-14",17.02,17.15,16.7837,17.03,2275626.804345]]}