{"t":"KINS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",2.1356,2.1573,2.1356,2.1558,1300.0],["2011-07-01",2.1645,2.1645,2.1298,2.1298,500.0],["2011-07-05",2.1284,2.2611,2.0202,2.1385,7700.0],["2011-07-06",2.1212,2.4891,2.1212,2.1789,7400.0],["2011-07-07",2.0635,2.1067,2.049,2.1067,1000.0],["2011-07-08",2.1067,2.1067,2.1067,2.1067,0.0],["2011-07-11",2.114,2.114,1.9913,1.9913,700.0],["2011-07-12",1.9913,1.9913,1.9913,1.9913,0.0],["2011-07-13",2.2222,2.2222,2.1933,2.1933,200.0],["2011-07-14",2.1933,2.1933,2.1933,2.1933,0.0],["2011-07-15",1.9913,2.1067,1.9841,2.1067,600.0],["2011-07-18",2.1428,2.1572,2.1212,2.1212,400.0],["2011-07-19",2.1212,2.1572,2.114,2.114,1400.0],["2011-07-20",2.114,2.114,2.114,2.114,0.0],["2011-07-21",2.0274,2.0274,2.0202,2.0202,400.0],["2011-07-22",2.0202,2.1572,1.9841,2.114,4700.0],["2011-07-25",2.114,2.114,2.114,2.114,0.0],["2011-07-26",2.0779,2.0851,2.0779,2.0851,200.0],["2011-07-27",2.0851,2.0851,2.0851,2.0851,0.0],["2011-07-28",1.9913,1.9913,1.9913,1.9913,400.0],["2011-07-29",1.9913,1.9913,1.9913,1.9913,0.0],["2011-08-01",2.0346,2.0346,2.0202,2.0202,800.0],["2011-08-02",2.0202,2.0202,2.0202,2.0202,0.0],["2011-08-03",2.0202,2.0202,2.0202,2.0202,0.0],["2011-08-04",2.0274,2.1645,1.7821,2.1645,4500.0],["2011-08-05",2.0779,2.1645,1.9841,1.9841,1000.0],["2011-08-08",1.9841,1.9841,1.9841,1.9841,0.0],["2011-08-09",1.9841,1.9841,1.9841,1.9841,0.0],["2011-08-10",1.9841,1.9841,1.9841,1.9841,0.0],["2011-08-11",2.0202,2.2727,2.0202,2.1998,3700.0],["2011-08-12",2.4314,2.4531,2.2727,2.4531,6000.0],["2011-08-15",2.4747,2.6017,1.8687,2.2041,3800.0],["2011-08-16",2.2005,2.2005,2.1645,2.2005,3000.0],["2011-08-17",2.2655,2.2727,2.0202,2.2727,5400.0],["2011-08-18",2.1645,2.2727,2.1572,2.2727,2200.0],["2011-08-19",2.2727,2.2727,2.1645,2.1998,3200.0],["2011-08-22",2.1998,2.1998,2.1998,2.1998,0.0],["2011-08-23",2.2655,2.2727,2.2655,2.2727,3100.0],["2011-08-24",2.2655,2.2655,2.215,2.251,1200.0],["2011-08-25",2.6262,2.6262,2.5613,2.5613,1100.0],["2011-08-26",2.2164,2.2993,2.1975,2.2557,1000.0],["2011-08-29",2.2557,2.2557,2.2557,2.2557,0.0],["2011-08-30",2.2557,2.2557,2.2557,2.2557,0.0],["2011-08-31",2.2557,2.2557,2.2557,2.2557,400.0],["2011-09-01",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-02",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-06",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-07",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-08",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-09",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-12",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-13",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-14",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-15",2.2557,2.2557,2.2557,2.2557,0.0],["2011-09-16",2.3066,2.6806,2.2921,2.5831,4700.0],["2011-09-19",2.5103,2.6777,2.3648,2.6195,2000.0],["2011-09-20",2.6195,2.6195,2.6195,2.6195,0.0],["2011-09-21",2.3139,2.3284,2.2702,2.2775,7200.0],["2011-09-22",2.2775,2.5395,2.2775,2.5395,700.0],["2011-09-23",2.5395,2.5395,2.5395,2.5395,0.0],["2011-09-26",2.2775,2.3139,2.2775,2.2921,1300.0],["2011-09-27",2.5031,2.5977,2.4812,2.4812,700.0],["2011-09-28",2.4812,2.4812,2.4812,2.4812,0.0],["2011-09-29",2.554,2.5758,2.554,2.5758,500.0],["2011-09-30",2.5758,2.5758,2.4812,2.5322,900.0],["2011-10-03",2.554,2.5686,2.4449,2.4449,700.0],["2011-10-04",2.263,2.2921,2.263,2.2921,200.0],["2011-10-05",2.2921,2.2921,2.2921,2.2921,0.0],["2011-10-06",2.3212,2.3212,2.3212,2.3212,100.0],["2011-10-07",2.3212,2.3212,2.3212,2.3212,0.0],["2011-10-10",2.3212,2.3212,2.3212,2.3212,0.0],["2011-10-11",2.3212,2.3212,2.3212,2.3212,0.0],["2011-10-12",2.3212,2.3212,2.3212,2.3212,0.0],["2011-10-13",2.3212,2.3212,2.3212,2.3212,0.0],["2011-10-14",2.4958,2.5031,2.4812,2.5031,500.0],["2011-10-17",2.4812,2.4812,2.263,2.2921,1400.0],["2011-10-18",2.2702,2.2702,2.2702,2.2702,200.0],["2011-10-19",2.2702,2.2702,2.2702,2.2702,0.0],["2011-10-20",2.2702,2.2702,2.2702,2.2702,100.0],["2011-10-21",2.2702,2.2702,2.2702,2.2702,0.0],["2011-10-24",2.2702,2.2702,2.2702,2.2702,500.0],["2011-10-25",2.2702,2.2702,2.2702,2.2702,0.0],["2011-10-26",2.2702,2.2702,2.1611,2.2695,4400.0],["2011-10-27",2.2557,2.2848,2.2338,2.2848,400.0],["2011-10-28",2.2848,2.2848,2.2848,2.2848,0.0],["2011-10-31",2.2775,2.2775,2.2702,2.2702,2000.0],["2011-11-01",2.3284,2.3284,2.3139,2.3284,1000.0],["2011-11-02",2.3284,2.3284,2.3284,2.3284,0.0],["2011-11-03",2.3284,2.3284,2.3284,2.3284,0.0],["2011-11-04",2.2921,2.3284,2.2921,2.3284,900.0],["2011-11-07",2.3284,2.3284,2.3284,2.3284,0.0],["2011-11-08",2.2921,2.3284,2.2921,2.3284,1500.0],["2011-11-09",2.3284,2.3284,2.3284,2.3284,200.0],["2011-11-10",2.3284,2.3284,2.3284,2.3284,100.0],["2011-11-11",2.3284,2.3284,2.3284,2.3284,0.0],["2011-11-14",2.2411,2.2753,2.2411,2.2753,400.0],["2011-11-15",2.2921,2.2921,2.2921,2.2921,200.0],["2011-11-16",2.2921,2.2921,2.2921,2.2921,0.0],["2011-11-17",2.2921,2.2921,2.2921,2.2921,0.0],["2011-11-18",2.2411,2.2557,2.2338,2.2557,400.0],["2011-11-21",2.2338,2.2338,2.2338,2.2338,200.0],["2011-11-22",2.2338,2.2338,2.2338,2.2338,0.0],["2011-11-23",2.2411,2.2411,2.2411,2.2411,1500.0],["2011-11-25",2.2411,2.2411,2.2411,2.2411,0.0],["2011-11-28",2.2632,2.2632,2.2632,2.2632,0.0],["2011-11-29",2.2632,2.2632,2.2632,2.2632,0.0],["2011-11-30",2.2632,2.2632,2.2632,2.2632,100.0],["2011-12-01",2.2632,2.2632,2.2632,2.2632,200.0],["2011-12-02",2.3513,2.3513,2.3418,2.3418,700.0],["2011-12-05",2.2632,2.2632,2.2632,2.2632,1200.0],["2011-12-06",2.3513,2.3513,2.3513,2.3513,200.0],["2011-12-07",2.2852,2.3513,2.2852,2.3513,600.0],["2011-12-08",2.3513,2.3513,2.3513,2.3513,500.0],["2011-12-09",2.3513,2.3513,2.3513,2.3513,500.0],["2011-12-12",2.3513,2.3513,2.3513,2.3513,0.0],["2011-12-13",2.3513,2.3513,2.3513,2.3513,0.0],["2011-12-14",2.3146,2.3146,2.3146,2.3146,1000.0],["2011-12-15",2.3146,2.3146,2.3146,2.3146,0.0],["2011-12-16",2.3513,2.3513,2.344,2.3513,1800.0],["2011-12-19",2.3513,2.4469,2.3073,2.3073,8600.0],["2011-12-20",2.4175,2.4395,2.2926,2.3146,10400.0],["2011-12-21",2.4101,2.4248,2.3881,2.4248,600.0],["2011-12-22",2.4469,2.5718,2.4028,2.571,13800.0],["2011-12-23",2.491,2.5865,2.3881,2.5865,2700.0],["2011-12-27",2.3976,2.6379,2.3976,2.5718,5700.0],["2011-12-28",2.6306,2.6306,2.2779,2.2779,7100.0],["2011-12-29",2.4983,2.5718,2.4469,2.5424,900.0],["2011-12-30",2.4322,2.6379,2.4322,2.6379,800.0],["2012-01-03",2.6453,2.6453,2.491,2.491,400.0],["2012-01-04",2.491,2.491,2.491,2.491,0.0],["2012-01-05",2.491,2.491,2.491,2.491,0.0],["2012-01-06",2.3734,2.4469,2.3513,2.3954,3100.0],["2012-01-09",2.3954,2.3954,2.3954,2.3954,0.0],["2012-01-10",2.4248,2.4248,2.3073,2.3073,600.0],["2012-01-11",2.5718,2.6159,2.4322,2.5497,14400.0],["2012-01-12",2.5497,2.5497,2.5497,2.5497,0.0],["2012-01-13",2.3366,2.4689,2.3366,2.4542,500.0],["2012-01-17",2.4836,2.682,2.4836,2.6453,5200.0],["2012-01-18",2.7187,2.7187,2.682,2.7187,4200.0],["2012-01-19",2.7187,2.732,2.7187,2.732,300.0],["2012-01-20",2.7555,2.7555,2.7555,2.7555,200.0],["2012-01-23",2.5483,2.5483,2.535,2.535,300.0],["2012-01-24",2.535,2.535,2.535,2.535,0.0],["2012-01-25",2.5571,2.5571,2.2779,2.2779,3200.0],["2012-01-26",2.3734,2.5718,2.3513,2.3513,2100.0],["2012-01-27",2.3513,2.3513,2.3513,2.3513,0.0],["2012-01-30",2.5497,2.5497,2.5497,2.5497,1000.0],["2012-01-31",2.3807,2.5644,2.3807,2.5644,500.0],["2012-02-01",2.3881,2.3881,2.3513,2.3513,1100.0],["2012-02-02",2.4616,2.4616,2.4616,2.4616,100.0],["2012-02-03",2.4616,2.4616,2.4616,2.4616,0.0],["2012-02-06",2.438,2.438,2.4248,2.4248,900.0],["2012-02-07",2.4322,2.4616,2.3587,2.3587,900.0],["2012-02-08",2.4594,2.4763,2.3587,2.3587,1900.0],["2012-02-09",2.3587,2.3587,2.3587,2.3587,0.0],["2012-02-10",2.3976,2.3976,2.3881,2.3881,1100.0],["2012-02-13",2.3881,2.3881,2.3881,2.3881,0.0],["2012-02-14",2.3881,2.491,2.3881,2.491,6400.0],["2012-02-15",2.491,2.491,2.491,2.491,0.0],["2012-02-16",2.4689,2.5056,2.3881,2.3881,700.0],["2012-02-17",2.3954,2.3954,2.3954,2.3954,100.0],["2012-02-21",2.3954,2.3954,2.3954,2.3954,0.0],["2012-02-22",2.5056,2.5056,2.5056,2.5056,100.0],["2012-02-23",2.4616,2.4983,2.4616,2.4983,300.0],["2012-02-24",2.4616,2.4616,2.3954,2.3954,7900.0],["2012-02-27",2.4103,2.4103,2.4103,2.4103,200.0],["2012-02-28",2.3954,2.3954,2.3954,2.3954,400.0],["2012-02-29",2.3954,2.4028,2.3806,2.3954,2700.0],["2012-03-01",2.3954,2.3954,2.3954,2.3954,0.0],["2012-03-02",2.4028,2.4103,2.388,2.4103,2200.0],["2012-03-05",2.3806,2.3806,2.3806,2.3806,100.0],["2012-03-06",2.3806,2.3806,2.3806,2.3806,0.0],["2012-03-07",2.299,2.4095,2.299,2.4095,1100.0],["2012-03-08",2.3954,2.4103,2.3954,2.4103,1500.0],["2012-03-09",2.4103,2.5289,2.4103,2.5289,3500.0],["2012-03-12",2.5363,2.5363,2.4103,2.4117,1600.0],["2012-03-13",2.4548,2.4548,2.4473,2.4473,1300.0],["2012-03-14",2.5007,2.5363,2.5007,2.5289,3000.0],["2012-03-15",2.5289,2.5289,2.5289,2.5289,0.0],["2012-03-16",2.5215,2.5363,2.5215,2.5363,3500.0],["2012-03-19",2.5363,2.5586,2.5215,2.5215,2800.0],["2012-03-20",2.5289,2.5289,2.5289,2.5289,100.0],["2012-03-21",2.5363,2.5363,2.5215,2.5215,2600.0],["2012-03-22",2.5363,2.5363,2.5363,2.5363,200.0],["2012-03-23",2.5363,2.5363,2.5363,2.5363,1000.0],["2012-03-26",2.5222,2.5222,2.5222,2.5222,200.0],["2012-03-27",2.5222,2.5222,2.5222,2.5222,0.0],["2012-03-28",2.5215,2.5215,2.5215,2.5215,1200.0],["2012-03-29",2.5215,2.5215,2.5215,2.5215,0.0],["2012-03-30",2.5363,2.5957,2.21,2.3583,187100.0],["2012-04-02",2.4103,2.4622,2.3806,2.4473,19400.0],["2012-04-03",2.4473,2.5363,2.3583,2.5363,9400.0],["2012-04-04",2.5289,2.5957,2.477,2.5289,13600.0],["2012-04-05",2.5215,2.7069,2.5215,2.7069,10400.0],["2012-04-09",2.5808,2.7811,2.4399,2.7588,12100.0],["2012-04-10",2.744,2.744,2.5067,2.6476,3100.0],["2012-04-11",2.7069,2.7069,2.7069,2.7069,100.0],["2012-04-12",2.7069,2.7069,2.7069,2.7069,100.0],["2012-04-13",2.6995,2.6995,2.6698,2.6995,2000.0],["2012-04-16",2.6847,2.6973,2.5215,2.6772,8900.0],["2012-04-17",2.6921,2.6921,2.5215,2.6772,2300.0],["2012-04-18",2.5957,2.744,2.4399,2.4399,12600.0],["2012-04-19",2.4473,2.5475,2.4399,2.5438,4500.0],["2012-04-20",2.7069,2.7069,2.6847,2.7069,2000.0],["2012-04-23",2.7069,2.7069,2.6728,2.7069,3300.0],["2012-04-24",2.7069,2.7069,2.7069,2.7069,0.0],["2012-04-25",2.6847,2.6921,2.5808,2.6921,2300.0],["2012-04-26",2.6698,2.6698,2.6698,2.6698,300.0],["2012-04-27",2.7069,2.7959,2.7069,2.7811,29500.0],["2012-04-30",2.7885,2.8923,2.7811,2.8923,3800.0],["2012-05-01",2.8256,2.8404,2.6847,2.8404,1200.0],["2012-05-02",2.8404,3.0036,2.8404,2.8997,7300.0],["2012-05-03",2.8404,3.1148,2.7811,2.7811,3300.0],["2012-05-04",2.8849,2.9368,2.6772,2.6772,1600.0],["2012-05-07",2.8256,2.8256,2.5957,2.655,5300.0],["2012-05-08",2.7885,2.8107,2.7885,2.8107,1500.0],["2012-05-09",2.8552,2.8775,2.8182,2.8775,400.0],["2012-05-10",2.8775,2.8775,2.8775,2.8775,0.0],["2012-05-11",2.8775,2.8775,2.8775,2.8775,0.0],["2012-05-14",2.8775,2.8775,2.8775,2.8775,0.0],["2012-05-15",2.7217,2.7737,2.7143,2.7737,4300.0],["2012-05-16",2.7737,2.7737,2.7737,2.7737,0.0],["2012-05-17",2.9665,3.7066,2.8263,3.3454,18600.0],["2012-05-18",3.5079,3.7081,3.1519,3.2053,21000.0],["2012-05-21",3.5079,3.5153,3.2216,3.3262,6300.0],["2012-05-22",3.3299,3.3373,3.189,3.2112,5600.0],["2012-05-23",3.2557,3.2557,3.1519,3.189,7700.0],["2012-05-24",3.1964,3.3002,3.1964,3.2631,9300.0],["2012-05-25",3.2854,3.3002,3.1964,3.3002,2800.0],["2012-05-29",3.6586,4.577,3.3674,3.6795,21900.0],["2012-05-30",3.9125,3.9125,3.4495,3.8826,4200.0],["2012-05-31",3.8901,4.0618,3.5989,3.5989,2300.0],["2012-06-01",3.8303,3.8303,3.8079,3.8079,2700.0],["2012-06-04",3.8229,4.1439,3.8079,3.8975,3300.0],["2012-06-05",4.017,4.017,4.017,4.017,500.0],["2012-06-06",3.6213,3.905,3.6138,3.8975,1100.0],["2012-06-07",3.9199,3.9199,3.9199,3.9199,200.0],["2012-06-08",3.905,3.905,3.6213,3.8251,4800.0],["2012-06-11",3.8229,3.8229,3.6586,3.8079,1600.0],["2012-06-12",3.7333,3.8229,3.7333,3.8229,1500.0],["2012-06-13",3.8229,3.8229,3.6437,3.6437,1500.0],["2012-06-14",3.7631,3.9125,3.6735,3.8848,800.0],["2012-06-15",3.7557,3.9199,3.7557,3.8751,1500.0],["2012-06-18",3.8527,3.905,3.6511,3.7706,2300.0],["2012-06-19",3.6511,3.7109,3.6213,3.6213,4000.0],["2012-06-20",3.6213,3.8893,3.3973,3.7333,6500.0],["2012-06-21",3.6437,3.6586,3.5839,3.6586,4500.0],["2012-06-22",3.6586,3.6586,3.6586,3.6586,0.0],["2012-06-25",3.6586,3.6586,3.6586,3.6586,2300.0],["2012-06-26",3.6586,3.8975,3.6586,3.8677,2000.0],["2012-06-27",3.8677,3.9199,3.8303,3.9199,3700.0],["2012-06-28",3.8602,3.905,3.6586,3.8363,1000.0],["2012-06-29",3.905,3.9087,3.7706,3.9087,600.0],["2012-07-02",3.9498,5.1892,3.9199,4.5919,47700.0],["2012-07-03",4.5919,4.5919,4.4799,4.5844,2300.0],["2012-07-05",4.2933,4.5844,4.2634,4.5098,9400.0],["2012-07-06",4.5471,4.5471,4.4799,4.5322,5900.0],["2012-07-09",4.562,4.562,4.3007,4.5546,4400.0],["2012-07-10",4.3082,4.3082,4.2559,4.2559,1900.0],["2012-07-11",4.1887,4.4351,4.1887,4.4351,800.0],["2012-07-12",4.1887,4.1887,4.1439,4.1439,900.0],["2012-07-13",4.1439,4.2933,4.1439,4.2933,4300.0],["2012-07-16",4.1439,4.3007,4.1439,4.3007,2500.0],["2012-07-17",4.2933,4.2933,4.2261,4.2261,600.0],["2012-07-18",4.2933,4.3007,4.2858,4.2858,2500.0],["2012-07-19",4.2933,4.2933,4.2933,4.2933,600.0],["2012-07-20",4.4426,4.4426,4.4411,4.4411,400.0],["2012-07-23",4.4874,4.4874,4.2261,4.4075,2300.0],["2012-07-24",4.4426,4.4426,4.4426,4.4426,800.0],["2012-07-25",4.4426,4.4426,4.4426,4.4426,0.0],["2012-07-26",4.3829,4.7786,4.3829,4.7786,5100.0],["2012-07-27",4.8159,5.1146,4.4799,4.674,2900.0],["2012-07-30",4.7935,4.8532,4.2559,4.8532,7700.0],["2012-07-31",4.8532,4.8532,4.3679,4.7039,4800.0],["2012-08-01",4.6964,4.6964,4.674,4.689,1700.0],["2012-08-02",4.6815,4.9652,4.6815,4.9652,5800.0],["2012-08-03",4.7562,4.9279,4.1365,4.6815,10900.0],["2012-08-06",4.5098,4.7114,4.2933,4.7114,3100.0],["2012-08-07",4.5098,4.6292,4.4799,4.6292,700.0],["2012-08-08",4.6666,4.6666,4.6666,4.6666,300.0],["2012-08-09",4.1365,4.6516,4.1365,4.6292,9000.0],["2012-08-10",4.6292,4.6591,4.3007,4.6292,4300.0],["2012-08-13",4.0394,4.4799,4.0394,4.465,11500.0],["2012-08-14",4.2485,4.6666,4.2485,4.3157,5700.0],["2012-08-15",4.0319,4.3082,3.4645,3.7183,26200.0],["2012-08-16",3.7333,3.9573,3.6974,3.8826,6100.0],["2012-08-17",3.9199,4.2933,3.5466,3.7258,26300.0],["2012-08-20",3.7183,3.7183,3.5466,3.6661,4600.0],["2012-08-21",3.6437,3.6586,3.6437,3.6579,3100.0],["2012-08-22",3.7333,3.7333,3.7183,3.7318,9000.0],["2012-08-23",3.6735,3.8826,3.6586,3.7109,10200.0],["2012-08-24",3.7333,3.7333,3.7258,3.7333,5100.0],["2012-08-27",3.681,3.681,3.6586,3.6735,2100.0],["2012-08-28",3.6735,3.7325,3.6735,3.7325,400.0],["2012-08-29",3.6731,3.7626,3.6429,3.7483,18000.0],["2012-08-30",3.7257,3.7257,3.5752,3.5752,7900.0],["2012-08-31",3.6279,3.7257,3.6279,3.7257,1000.0],["2012-09-04",3.5903,3.6128,3.5451,3.594,4700.0],["2012-09-05",3.3946,3.5978,3.3946,3.5376,12000.0],["2012-09-06",3.5978,3.5978,3.5903,3.5903,2100.0],["2012-09-07",3.5451,3.5797,3.5376,3.5526,3600.0],["2012-09-10",3.5677,3.5677,3.5526,3.5526,500.0],["2012-09-11",3.5677,3.6294,3.5677,3.6294,900.0],["2012-09-12",3.6128,3.6128,3.5677,3.5677,700.0],["2012-09-13",3.5602,3.6881,3.5602,3.5752,1100.0],["2012-09-14",3.5677,3.6731,3.5677,3.6279,5800.0],["2012-09-17",3.5827,3.658,3.5752,3.658,400.0],["2012-09-18",3.6505,3.6731,3.6505,3.6731,600.0],["2012-09-19",3.6881,3.7559,3.6881,3.7107,5000.0],["2012-09-20",3.7107,3.7107,3.7107,3.7107,0.0],["2012-09-21",3.7333,3.7333,3.7257,3.7257,3200.0],["2012-09-24",3.7257,3.7634,3.7257,3.7333,11200.0],["2012-09-25",3.7634,3.8688,3.7483,3.8236,2700.0],["2012-09-26",3.7559,3.7559,3.7483,3.7483,3500.0],["2012-09-27",3.8763,3.8763,3.7634,3.7634,5500.0],["2012-09-28",3.7483,3.8311,3.7483,3.8311,500.0],["2012-10-01",3.8462,3.8462,3.7257,3.7257,1000.0],["2012-10-02",3.801,4.6967,3.801,4.3204,7000.0],["2012-10-03",4.2902,4.4032,4.2376,4.2451,5100.0],["2012-10-04",4.1397,4.373,3.6204,4.1171,8300.0],["2012-10-05",3.8161,4.1397,3.8161,4.1247,2800.0],["2012-10-08",4.1397,4.1397,4.0268,4.0268,400.0],["2012-10-09",3.7784,3.9741,3.7558,3.9741,1000.0],["2012-10-10",4.1247,4.1322,4.1096,4.1096,1000.0],["2012-10-11",3.9365,4.1849,3.9365,4.0644,4600.0],["2012-10-12",3.8989,4.3053,3.8688,4.2985,600.0],["2012-10-15",4.2902,4.2902,3.8688,4.1397,7300.0],["2012-10-16",4.1397,4.1397,4.1397,4.1397,0.0],["2012-10-17",3.9591,4.2902,3.9591,4.2526,2000.0],["2012-10-18",4.1623,4.2601,4.1623,4.2601,700.0],["2012-10-19",4.1849,4.1849,3.9591,4.1698,6000.0],["2012-10-22",4.1698,4.1698,4.1698,4.1698,200.0],["2012-10-23",4.1698,4.1698,3.8537,3.8763,19100.0],["2012-10-24",3.9591,4.0554,3.8161,3.8311,7700.0],["2012-10-25",3.786,3.801,3.786,3.786,3700.0],["2012-10-26",3.7634,3.7634,3.6505,3.6881,2900.0],["2012-10-31",3.7182,3.7182,3.5376,3.5376,8600.0],["2012-11-01",3.4924,3.6731,3.4171,3.4849,5200.0],["2012-11-02",3.4322,3.4322,3.4322,3.4322,900.0],["2012-11-05",3.4397,3.4623,3.4247,3.4322,3500.0],["2012-11-06",3.4473,3.4473,3.4473,3.4473,100.0],["2012-11-07",3.4473,3.7182,3.4171,3.6505,5800.0],["2012-11-08",3.5903,3.7483,3.5903,3.7483,2500.0],["2012-11-09",3.7559,3.7634,3.7559,3.7634,700.0],["2012-11-12",3.7408,3.9515,3.4322,3.7559,12800.0],["2012-11-13",3.7483,3.7483,3.7483,3.7483,100.0],["2012-11-14",3.6128,3.9433,3.6128,3.6956,1300.0],["2012-11-15",3.6956,3.6956,3.6956,3.6956,0.0],["2012-11-16",3.5752,3.6949,3.5752,3.6949,1000.0],["2012-11-19",3.6731,3.7837,3.6655,3.7288,2400.0],["2012-11-20",3.6655,3.8537,3.6655,3.8537,900.0],["2012-11-21",3.6429,3.6806,3.6204,3.6204,4800.0],["2012-11-23",3.5827,3.7634,3.53,3.7634,4700.0],["2012-11-26",3.6655,3.6881,3.6128,3.6881,3500.0],["2012-11-27",3.7634,3.7634,3.7634,3.7634,200.0],["2012-11-28",3.771,3.771,3.7634,3.7634,300.0],["2012-11-29",3.7861,3.8468,3.6647,3.6723,5100.0],["2012-11-30",3.7254,3.7254,3.6723,3.6723,1000.0],["2012-12-03",3.6572,3.8089,3.6572,3.6875,2800.0],["2012-12-04",3.733,3.7482,3.733,3.7482,700.0],["2012-12-05",3.642,3.6496,3.6344,3.6496,400.0],["2012-12-06",3.6496,3.6496,3.6496,3.6496,0.0],["2012-12-07",3.6647,3.733,3.6496,3.6572,2100.0],["2012-12-10",3.9121,3.9121,3.7103,3.7179,1500.0],["2012-12-11",3.7103,3.7179,3.6116,3.6116,2900.0],["2012-12-12",3.642,3.6496,3.5965,3.5965,4300.0],["2012-12-13",3.5965,3.6496,3.4144,3.6192,13100.0],["2012-12-14",3.6723,3.6723,3.4144,3.5737,7700.0],["2012-12-17",3.5433,3.5737,3.5433,3.5737,400.0],["2012-12-18",3.5054,3.5054,3.4447,3.4978,10000.0],["2012-12-19",3.604,3.7937,3.604,3.7861,11300.0],["2012-12-20",3.7786,3.7786,3.6268,3.6329,2300.0],["2012-12-21",3.6329,3.6329,3.6329,3.6329,0.0],["2012-12-24",3.7179,3.7179,3.6647,3.6723,3000.0],["2012-12-26",3.6723,3.6723,3.6723,3.6723,0.0],["2012-12-27",3.7103,3.7861,3.7103,3.733,2700.0],["2012-12-28",3.733,3.733,3.6572,3.6799,3200.0],["2012-12-31",3.6572,3.6943,3.6572,3.6943,1600.0],["2013-01-02",3.6951,3.7254,3.6572,3.6723,1100.0],["2013-01-03",3.7292,3.7292,3.7292,3.7292,300.0],["2013-01-04",3.7406,3.7406,3.6496,3.6647,600.0],["2013-01-07",3.7482,3.7854,3.6799,3.7854,1600.0],["2013-01-08",3.7786,3.7937,3.7406,3.7634,2600.0],["2013-01-09",3.7937,3.7937,3.7558,3.7558,800.0],["2013-01-10",3.7558,3.7786,3.7558,3.7786,600.0],["2013-01-11",3.7786,3.7786,3.7786,3.7786,0.0],["2013-01-14",3.7254,3.7254,3.7186,3.7186,200.0],["2013-01-15",3.7406,3.8317,3.7406,3.8089,7100.0],["2013-01-16",3.8089,3.8089,3.8089,3.8089,0.0],["2013-01-17",3.7937,3.7937,3.7937,3.7937,3200.0],["2013-01-18",3.7937,3.7937,3.7861,3.7937,500.0],["2013-01-22",3.7937,3.7937,3.7937,3.7937,0.0],["2013-01-23",3.7254,3.7937,3.7254,3.7937,800.0],["2013-01-24",3.8013,3.8696,3.8013,3.8013,12200.0],["2013-01-25",3.8393,3.862,3.8393,3.8468,5100.0],["2013-01-28",3.8544,3.8544,3.8544,3.8544,1600.0],["2013-01-29",3.8393,3.862,3.8393,3.862,3500.0],["2013-01-30",3.862,3.862,3.8544,3.862,3000.0],["2013-01-31",3.8666,3.8666,3.8453,3.8453,700.0],["2013-02-01",3.8696,3.9758,3.8696,3.9758,2100.0],["2013-02-04",3.9455,3.947,3.9455,3.9455,700.0],["2013-02-05",3.9455,3.9455,3.9303,3.9303,300.0],["2013-02-06",3.9303,3.9303,3.9303,3.9303,0.0],["2013-02-07",3.9227,3.9227,3.9227,3.9227,500.0],["2013-02-08",3.9227,3.9227,3.9227,3.9227,0.0],["2013-02-11",3.9303,3.9303,3.9303,3.9303,400.0],["2013-02-12",3.9379,3.9379,3.9311,3.9379,1700.0],["2013-02-13",3.9379,3.9379,3.9379,3.9379,0.0],["2013-02-14",3.8317,3.9151,3.8317,3.9151,600.0],["2013-02-15",3.7861,3.7861,3.7861,3.7861,300.0],["2013-02-19",3.862,3.9303,3.862,3.9303,500.0],["2013-02-20",3.9075,4.1883,3.9075,4.0593,10400.0],["2013-02-21",4.2384,4.2384,4.0213,4.0213,6600.0],["2013-02-22",4.2035,4.2035,4.1807,4.1807,300.0],["2013-02-25",3.9834,3.9834,3.9075,3.9075,4800.0],["2013-02-26",3.9531,4.1124,3.9531,4.1124,1600.0],["2013-02-27",4.1048,4.1048,3.8317,3.9242,1000.0],["2013-02-28",3.9303,3.9303,3.862,3.862,400.0],["2013-03-01",3.7937,3.8468,3.7937,3.8165,4100.0],["2013-03-04",3.8772,3.8772,3.5585,3.7937,7500.0],["2013-03-05",3.7784,3.8167,3.7249,3.7249,2200.0],["2013-03-06",3.7402,3.7402,3.7402,3.7402,100.0],["2013-03-07",3.7631,3.7631,3.7631,3.7631,200.0],["2013-03-08",3.7631,3.809,3.7631,3.7861,1900.0],["2013-03-11",3.7402,3.7968,3.7249,3.7968,2800.0],["2013-03-12",3.7937,3.8243,3.7937,3.8243,8700.0],["2013-03-13",3.8243,3.8243,3.8167,3.8167,1200.0],["2013-03-14",3.9849,3.9849,3.7708,3.9849,1400.0],["2013-03-15",4.0232,4.0538,4.0232,4.053,2100.0],["2013-03-18",4.0002,4.0308,3.9008,4.0232,1800.0],["2013-03-19",4.0155,4.0155,4.0155,4.0155,100.0],["2013-03-20",4.0155,4.0155,3.9008,3.9008,800.0],["2013-03-21",4.0232,4.0232,4.0232,4.0232,300.0],["2013-03-22",4.0232,4.3215,4.0232,4.3215,2400.0],["2013-03-25",4.4056,4.4056,4.3444,4.3444,1200.0],["2013-03-26",4.3597,4.3597,4.3215,4.3215,500.0],["2013-03-27",4.3291,4.3291,4.3291,4.3291,200.0],["2013-03-28",4.3138,4.3597,4.3138,4.3597,600.0],["2013-04-01",4.245,4.3597,4.2389,4.3597,1600.0],["2013-04-02",4.3215,4.3215,4.1356,4.1356,500.0],["2013-04-03",4.1303,4.1303,4.1303,4.1303,300.0],["2013-04-04",4.1303,4.3674,4.1303,4.3674,400.0],["2013-04-05",4.3674,4.3674,4.3674,4.3674,0.0],["2013-04-08",4.3138,4.3138,3.9467,4.1303,3300.0],["2013-04-09",3.9238,4.3597,3.9238,4.2603,1400.0],["2013-04-10",4.2832,4.3215,4.2832,4.2832,300.0],["2013-04-11",4.2832,4.2832,4.2832,4.2832,0.0],["2013-04-12",4.2832,4.2832,4.2832,4.2832,0.0],["2013-04-15",4.2832,4.2832,4.2832,4.2832,0.0],["2013-04-16",4.0538,4.0538,4.0538,4.0538,800.0],["2013-04-17",4.0614,4.0614,4.0538,4.0538,2100.0],["2013-04-18",4.0607,4.1303,4.0538,4.0538,4300.0],["2013-04-19",4.0155,4.0155,4.0155,4.0155,100.0],["2013-04-22",3.9314,4.0461,3.9314,4.0461,2400.0],["2013-04-23",4.0461,4.0461,4.0461,4.0461,0.0],["2013-04-24",4.0155,4.0155,3.9352,3.9352,200.0],["2013-04-25",3.9849,3.9926,3.962,3.962,1000.0],["2013-04-26",3.962,3.962,3.962,3.962,0.0],["2013-04-29",4.0232,4.037,3.9926,4.0155,2500.0],["2013-04-30",3.9391,3.9773,3.9391,3.9773,800.0],["2013-05-01",3.9459,3.9459,3.9391,3.9391,2600.0],["2013-05-02",3.962,4.0461,3.962,3.9773,2400.0],["2013-05-03",4.0155,4.1685,4.0155,4.1303,2300.0],["2013-05-06",4.1303,4.1303,4.115,4.1303,800.0],["2013-05-07",4.0079,4.0538,3.9773,3.9773,700.0],["2013-05-08",4.0079,4.0155,3.9773,4.0079,7900.0],["2013-05-09",4.0385,4.0538,4.0385,4.0538,1200.0],["2013-05-10",4.0461,4.0507,4.0461,4.0461,2000.0],["2013-05-13",4.0538,4.0538,4.0538,4.0538,100.0],["2013-05-14",4.0614,4.0614,4.0614,4.0614,100.0],["2013-05-15",4.0614,4.0614,4.0614,4.0614,0.0],["2013-05-16",4.0155,4.0155,4.0155,4.0155,400.0],["2013-05-17",4.0155,4.0155,4.0155,4.0155,900.0],["2013-05-20",4.0155,4.0155,4.0155,4.0155,300.0],["2013-05-21",4.0155,4.0186,4.0155,4.0155,900.0],["2013-05-22",4.0155,4.092,4.0155,4.027,4300.0],["2013-05-23",4.0538,4.0538,3.9314,3.962,1200.0],["2013-05-24",4.0048,4.0538,4.0048,4.0079,3800.0],["2013-05-28",4.0079,4.0079,4.0079,4.0079,0.0],["2013-05-29",3.9532,3.9532,3.9532,3.9532,200.0],["2013-05-30",3.9385,3.9385,3.9385,3.9385,100.0],["2013-05-31",3.9539,3.9825,3.9539,3.9825,200.0],["2013-06-03",3.9825,3.9825,3.9825,3.9825,0.0],["2013-06-04",3.9616,3.9616,3.9385,3.9385,1300.0],["2013-06-05",3.9393,3.9455,3.9385,3.9385,4700.0],["2013-06-06",3.9385,3.9385,3.9385,3.9385,0.0],["2013-06-07",3.9385,3.9385,3.9385,3.9385,0.0],["2013-06-10",3.9385,3.9385,3.9385,3.9385,0.0],["2013-06-11",4.0696,4.0696,4.0696,4.0696,100.0],["2013-06-12",4.0696,4.0696,4.0696,4.0696,0.0],["2013-06-13",3.9701,3.9732,3.9701,3.9732,200.0],["2013-06-14",3.9771,3.9771,3.9771,3.9771,900.0],["2013-06-17",4.0842,4.085,4.0603,4.085,1100.0],["2013-06-18",4.085,4.085,4.085,4.085,0.0],["2013-06-19",4.0696,4.0696,4.0696,4.0696,200.0],["2013-06-20",4.0696,4.0696,4.0696,4.0696,0.0],["2013-06-21",4.0696,4.0696,4.0696,4.0696,0.0],["2013-06-24",4.0842,4.0842,4.0842,4.0842,100.0],["2013-06-25",4.0696,4.0696,4.0696,4.0696,100.0],["2013-06-26",4.0618,4.0618,4.0618,4.0618,100.0],["2013-06-27",4.0156,4.0387,4.0079,4.0387,1800.0],["2013-06-28",4.0233,4.0233,4.0233,4.0233,100.0],["2013-07-01",4.0079,4.0079,3.9154,3.9462,3600.0],["2013-07-02",3.9308,3.9308,3.9154,3.9308,1000.0],["2013-07-03",3.9308,3.9308,3.9308,3.9308,0.0],["2013-07-05",3.9308,3.9308,3.9308,3.9308,0.0],["2013-07-08",3.9308,3.9308,3.9308,3.9308,0.0],["2013-07-09",3.9154,3.9308,3.9154,3.9308,1400.0],["2013-07-10",3.9308,3.9308,3.9308,3.9308,0.0],["2013-07-11",3.9462,3.9524,3.9462,3.9524,900.0],["2013-07-12",3.9524,3.9524,3.9524,3.9524,0.0],["2013-07-15",3.9524,3.9524,3.9524,3.9524,0.0],["2013-07-16",3.9524,3.9524,3.9524,3.9524,0.0],["2013-07-17",3.9154,3.9694,3.9154,3.9539,4500.0],["2013-07-18",3.9539,3.9539,3.9385,3.9385,1100.0],["2013-07-19",3.9223,3.9223,3.9154,3.9154,1000.0],["2013-07-22",3.9154,3.9154,3.9154,3.9154,0.0],["2013-07-23",3.9308,3.9308,3.9308,3.9308,100.0],["2013-07-24",3.9694,3.9694,3.9694,3.9694,300.0],["2013-07-25",3.9932,4.085,3.9925,4.085,600.0],["2013-07-26",4.0618,4.0618,3.9616,3.9694,1700.0],["2013-07-29",3.9694,3.9694,3.9694,3.9694,100.0],["2013-07-30",3.9771,3.9771,3.9694,3.9694,500.0],["2013-07-31",3.9694,4.0079,3.9694,3.9694,2200.0],["2013-08-01",3.9694,3.9694,3.9694,3.9694,300.0],["2013-08-02",3.9848,3.9848,3.9539,3.9616,6600.0],["2013-08-05",3.9616,3.9616,3.9616,3.9616,0.0],["2013-08-06",3.9848,3.9848,3.9848,3.9848,100.0],["2013-08-07",3.9848,3.9848,3.9848,3.9848,0.0],["2013-08-08",3.9701,3.9771,3.9231,3.9231,2800.0],["2013-08-09",3.9701,3.9771,3.9694,3.9771,1500.0],["2013-08-12",3.9694,3.9694,3.9694,3.9694,100.0],["2013-08-13",3.9694,3.9694,3.9694,3.9694,0.0],["2013-08-14",3.9771,3.9771,3.9771,3.9771,400.0],["2013-08-15",3.9771,3.9771,3.9771,3.9771,200.0],["2013-08-16",3.9771,3.9771,3.9771,3.9771,0.0],["2013-08-19",3.9771,3.9771,3.9771,3.9771,0.0],["2013-08-20",4.0773,4.0773,4.0773,4.0773,500.0],["2013-08-21",4.0773,4.0773,4.0773,4.0773,200.0],["2013-08-22",4.0695,4.0695,4.0618,4.0618,300.0],["2013-08-23",4.0773,4.1235,4.0765,4.085,3300.0],["2013-08-26",4.0773,4.0773,3.8923,3.8923,4300.0],["2013-08-27",3.9,3.9154,3.9,3.9154,500.0],["2013-08-28",3.8921,3.9542,3.8921,3.9542,200.0],["2013-08-29",3.9542,3.9542,3.9542,3.9542,0.0],["2013-08-30",3.9542,3.9542,3.9542,3.9542,0.0],["2013-09-03",3.9542,3.9542,3.9542,3.9542,0.0],["2013-09-04",3.9154,3.9154,3.9154,3.9154,200.0],["2013-09-05",3.9387,3.9387,3.9325,3.9325,200.0],["2013-09-06",3.9325,3.9325,3.9325,3.9325,0.0],["2013-09-09",3.962,4.0009,3.962,4.0009,5100.0],["2013-09-10",4.0708,4.0708,4.0319,4.0319,400.0],["2013-09-11",4.0319,4.0319,4.0319,4.0319,0.0],["2013-09-12",4.0319,4.0319,4.0319,4.0319,0.0],["2013-09-13",4.0009,4.0009,4.0009,4.0009,200.0],["2013-09-16",4.0708,4.0708,4.0242,4.0242,800.0],["2013-09-17",4.0242,4.0397,4.0242,4.0397,700.0],["2013-09-18",4.0615,4.0941,3.962,3.962,15300.0],["2013-09-19",3.962,3.962,3.962,3.962,0.0],["2013-09-20",4.0009,4.0785,4.0009,4.0785,1200.0],["2013-09-23",4.0397,4.0397,4.0397,4.0397,100.0],["2013-09-24",4.0397,4.0397,4.0397,4.0397,0.0],["2013-09-25",4.0397,4.0397,4.0397,4.0397,100.0],["2013-09-26",4.0397,4.1018,4.0397,4.1018,2700.0],["2013-09-27",4.1018,4.1018,4.1018,4.1018,0.0],["2013-09-30",4.0941,4.0941,4.0941,4.0941,100.0],["2013-10-01",4.0545,4.0545,4.0545,4.0545,100.0],["2013-10-02",4.1018,4.1873,4.0816,4.1096,5300.0],["2013-10-03",4.1096,4.1096,4.1096,4.1096,0.0],["2013-10-04",4.1096,4.1096,4.1096,4.1096,0.0],["2013-10-07",4.1562,4.1562,4.0475,4.0863,900.0],["2013-10-08",4.1718,4.1718,4.1018,4.1096,800.0],["2013-10-09",4.1562,4.1562,4.0319,4.0785,1100.0],["2013-10-10",4.1174,4.2184,4.1174,4.1252,5200.0],["2013-10-11",4.1018,4.2728,4.1018,4.2728,200.0],["2013-10-14",4.2495,4.2495,4.2495,4.2495,100.0],["2013-10-15",4.2572,4.2572,4.2572,4.2572,100.0],["2013-10-16",4.1252,4.1252,4.1252,4.1252,100.0],["2013-10-17",4.1718,4.1951,4.0785,4.0941,1300.0],["2013-10-18",4.1951,4.1951,4.0397,4.0397,3000.0],["2013-10-21",4.0397,4.1562,4.0009,4.0785,3900.0],["2013-10-22",4.0785,4.0785,4.0785,4.0785,0.0],["2013-10-23",4.063,4.0731,4.0009,4.0009,2000.0],["2013-10-24",4.0086,4.0475,4.0009,4.0009,900.0],["2013-10-25",4.0397,4.0397,4.0164,4.0242,500.0],["2013-10-28",4.063,4.063,4.0552,4.063,2900.0],["2013-10-29",4.063,4.063,4.063,4.063,0.0],["2013-10-30",4.0319,4.0785,4.0319,4.0785,400.0],["2013-10-31",4.0785,4.0785,4.0366,4.0366,6000.0],["2013-11-01",4.0366,4.0366,4.0366,4.0366,0.0],["2013-11-04",4.0319,4.0319,4.0319,4.0319,300.0],["2013-11-05",4.0203,4.0785,4.0009,4.0785,1900.0],["2013-11-06",4.0785,4.0785,4.0785,4.0785,2200.0],["2013-11-07",4.0117,4.0785,4.0009,4.0785,2600.0],["2013-11-08",4.028,4.0785,4.028,4.0785,700.0],["2013-11-11",4.0016,4.0016,3.962,3.962,10300.0],["2013-11-12",3.962,3.962,3.5658,3.9232,4600.0],["2013-11-13",3.9232,3.9232,3.9232,3.9232,0.0],["2013-11-14",3.8843,4.7389,3.861,4.7389,70700.0],["2013-11-15",4.6923,4.6923,4.2728,4.2883,15400.0],["2013-11-18",4.5136,4.5524,4.4514,4.5369,3500.0],["2013-11-19",4.5843,4.6457,4.5843,4.6457,1300.0],["2013-11-20",4.6534,4.6534,4.5369,4.5369,1300.0],["2013-11-21",4.3155,4.3427,4.3116,4.3427,1500.0],["2013-11-22",4.3116,4.6534,4.3116,4.6534,1900.0],["2013-11-25",4.6534,4.6612,4.6301,4.6612,900.0],["2013-11-26",4.6925,4.6925,4.6925,4.6925,300.0],["2013-11-27",4.6925,4.6925,4.6925,4.6925,200.0],["2013-11-29",4.4109,4.4109,4.4109,4.4109,300.0],["2013-12-02",4.6925,4.6925,4.3796,4.3875,12500.0],["2013-12-03",4.3796,4.6628,4.3093,4.6628,8600.0],["2013-12-04",4.6455,4.7081,4.6455,4.6925,4800.0],["2013-12-05",4.7316,4.7316,4.3875,4.5439,500.0],["2013-12-06",4.5673,4.5673,4.5673,4.5673,100.0],["2013-12-09",4.6768,4.7785,4.6768,4.7785,5600.0],["2013-12-10",4.888,5.2399,4.8645,5.1226,96600.0],["2013-12-11",5.1617,5.3181,4.8489,5.2008,33900.0],["2013-12-12",5.3416,5.3416,5.1852,5.3103,8400.0],["2013-12-13",5.2947,5.3494,5.1383,5.1617,2900.0],["2013-12-16",5.1617,5.3181,5.1617,5.3181,9400.0],["2013-12-17",5.3494,5.3494,5.0835,5.3338,900.0],["2013-12-18",5.279,5.8148,5.2399,5.631,16600.0],["2013-12-19",5.7092,5.7092,5.4511,5.5293,5600.0],["2013-12-20",5.6857,5.7405,5.2399,5.6622,23000.0],["2013-12-23",5.7405,5.7405,5.5606,5.5606,13000.0],["2013-12-24",5.6231,5.6231,5.5684,5.6231,800.0],["2013-12-26",5.4354,5.6701,5.2477,5.6466,10900.0],["2013-12-27",5.4902,5.5371,5.4902,5.5371,3100.0],["2013-12-30",5.6169,5.6169,5.5371,5.6075,2500.0],["2013-12-31",5.5137,5.7092,5.2477,5.6857,11200.0],["2014-01-02",5.8187,5.8187,5.4746,5.5919,12100.0],["2014-01-03",5.5762,5.7483,5.5762,5.6075,13700.0],["2014-01-06",5.6935,5.6935,5.3963,5.6075,56800.0],["2014-01-07",5.5434,5.631,5.4746,5.6153,40300.0],["2014-01-08",5.6075,5.6857,5.491,5.5137,6900.0],["2014-01-09",5.4746,5.5058,5.4746,5.5058,2200.0],["2014-01-10",5.4746,5.6231,5.4746,5.5449,15200.0],["2014-01-13",5.4746,5.7092,5.4746,5.631,19900.0],["2014-01-14",5.6302,5.6857,5.4746,5.584,11300.0],["2014-01-15",5.7014,5.7092,5.4746,5.6388,32000.0],["2014-01-16",5.6544,5.7405,5.5801,5.7092,20100.0],["2014-01-17",5.7092,5.9039,5.7092,5.7491,5000.0],["2014-01-21",5.9907,6.1753,5.9438,6.022,13300.0],["2014-01-22",6.0142,6.022,5.9829,6.022,9400.0],["2014-01-23",5.8656,5.9438,5.8656,5.9438,11300.0],["2014-01-24",5.8656,5.8656,5.7405,5.7874,7500.0],["2014-01-27",5.7092,5.7162,5.4824,5.5215,22800.0],["2014-01-28",5.4824,5.6075,5.4824,5.5997,1000.0],["2014-01-29",5.584,5.584,5.584,5.584,1200.0],["2014-01-30",5.8656,5.8656,5.631,5.6701,14900.0],["2014-01-31",5.6701,5.6701,5.6701,5.6701,0.0],["2014-02-03",5.5058,5.5528,5.4902,5.5058,1700.0],["2014-02-04",5.5684,5.6779,5.4824,5.4902,1800.0],["2014-02-05",5.527,5.5496,5.527,5.5496,1100.0],["2014-02-06",5.5919,5.631,5.5919,5.631,22000.0],["2014-02-07",5.6466,5.6466,5.631,5.631,800.0],["2014-02-10",5.6701,5.6779,5.6701,5.6779,300.0],["2014-02-11",5.6779,5.6779,5.6779,5.6779,0.0],["2014-02-12",5.6701,5.6701,5.4433,5.4534,7700.0],["2014-02-13",5.4667,5.5919,5.3494,5.3494,8200.0],["2014-02-14",5.3338,5.5465,5.3338,5.3963,4800.0],["2014-02-18",5.4433,5.5528,5.4433,5.4746,1600.0],["2014-02-19",5.584,5.7092,5.3776,5.3776,2700.0],["2014-02-20",5.3963,5.6286,5.3963,5.6286,200.0],["2014-02-21",5.3416,5.4589,5.3416,5.4589,7900.0],["2014-02-24",5.4824,5.5919,5.4824,5.5919,1600.0],["2014-02-25",5.6075,5.6153,5.4902,5.4902,3300.0],["2014-02-26",5.4832,5.6294,5.4832,5.4902,400.0],["2014-02-27",5.6231,5.631,5.5715,5.6231,3300.0],["2014-02-28",5.6231,5.6231,5.6231,5.6231,100.0],["2014-03-03",5.5215,5.6231,5.5215,5.6231,2500.0],["2014-03-04",5.6231,5.6231,5.6231,5.6231,400.0],["2014-03-05",5.583,5.5838,5.5602,5.5602,700.0],["2014-03-06",5.3086,5.6231,5.3086,5.576,54100.0],["2014-03-07",5.5288,5.5288,5.4816,5.5052,4800.0],["2014-03-10",5.5209,5.6625,5.5052,5.6467,3800.0],["2014-03-11",5.6625,5.7018,5.6137,5.7018,5600.0],["2014-03-12",5.7332,5.7411,5.6939,5.6939,600.0],["2014-03-13",5.7254,5.7254,5.7254,5.7254,200.0],["2014-03-14",5.7018,5.7018,5.3636,5.5445,1800.0],["2014-03-17",5.5052,5.6861,5.3243,5.6861,1600.0],["2014-03-18",5.7018,5.7018,5.6546,5.7018,2300.0],["2014-03-19",5.6939,5.6939,5.4894,5.6703,1300.0],["2014-03-20",5.4816,5.5052,5.4344,5.5052,3500.0],["2014-03-21",5.4894,5.6939,5.3715,5.4265,5000.0],["2014-03-24",5.4108,5.4108,5.2378,5.3872,1800.0],["2014-03-25",5.3715,5.5445,5.3479,5.513,2400.0],["2014-03-26",5.6231,5.6231,5.4029,5.4029,5000.0],["2014-03-27",5.3872,5.6467,5.3479,5.3675,4300.0],["2014-03-28",5.5366,5.6703,5.4894,5.5996,5300.0],["2014-03-31",5.4344,5.4894,5.4265,5.4816,2800.0],["2014-04-01",5.4187,5.6939,5.4187,5.5838,7800.0],["2014-04-02",5.5791,5.5791,5.5445,5.5445,13000.0],["2014-04-03",5.3086,5.6153,5.3086,5.5052,17900.0],["2014-04-04",5.5052,5.5052,5.4265,5.4423,13300.0],["2014-04-07",5.4894,5.5052,5.3636,5.502,19900.0],["2014-04-08",5.502,5.502,5.502,5.502,0.0],["2014-04-09",5.502,5.502,5.502,5.502,0.0],["2014-04-10",5.3872,5.3872,4.7974,5.3479,26400.0],["2014-04-11",5.285,5.3864,5.2299,5.2692,6300.0],["2014-04-14",5.3337,5.4029,5.2771,5.3793,53100.0],["2014-04-15",5.3793,5.3793,5.3793,5.3793,0.0],["2014-04-16",5.1434,5.285,5.1434,5.285,800.0],["2014-04-17",5.285,5.285,5.285,5.285,0.0],["2014-04-21",5.1906,5.1906,5.167,5.1749,5900.0],["2014-04-22",5.2221,5.2692,5.1749,5.1749,3000.0],["2014-04-23",5.1749,5.1749,5.1749,5.1749,0.0],["2014-04-24",5.3086,5.34,5.1914,5.2142,3300.0],["2014-04-25",5.2142,5.2142,5.2142,5.2142,0.0],["2014-04-28",5.3793,5.3793,5.1749,5.3086,7300.0],["2014-04-29",5.3086,5.3086,5.3086,5.3086,100.0],["2014-04-30",5.1985,5.285,5.1985,5.2692,4800.0],["2014-05-01",5.2692,5.3086,5.2692,5.3086,10200.0],["2014-05-02",5.3086,5.3086,5.1906,5.2299,11800.0],["2014-05-05",5.285,5.3007,5.285,5.292,900.0],["2014-05-06",5.3086,5.3086,5.2928,5.3007,7600.0],["2014-05-07",5.1906,5.2299,5.1827,5.1827,13800.0],["2014-05-08",5.2456,5.2692,5.1985,5.1985,4200.0],["2014-05-09",5.2063,5.2456,5.042,5.1513,31200.0],["2014-05-12",5.0884,5.0884,5.0884,5.0884,700.0],["2014-05-13",5.1513,5.2614,5.1513,5.2221,6600.0],["2014-05-14",5.1827,5.2221,5.0884,5.2142,21600.0],["2014-05-15",4.9554,5.0176,4.5221,4.5772,94300.0],["2014-05-16",4.5772,4.5929,4.5536,4.5614,30200.0],["2014-05-19",4.5614,4.5614,4.5457,4.5614,10800.0],["2014-05-20",4.5614,4.5614,4.4513,4.5221,21100.0],["2014-05-21",4.5221,4.6094,4.5142,4.585,69500.0],["2014-05-22",4.6401,4.8131,4.6401,4.8131,9700.0],["2014-05-23",4.821,4.9232,4.821,4.9232,3100.0],["2014-05-27",4.8367,4.876,4.8052,4.8367,8800.0],["2014-05-28",4.9396,4.9396,4.7892,4.8684,7000.0],["2014-05-29",4.8897,4.9079,4.8684,4.9079,1700.0],["2014-05-30",4.8684,4.8763,4.8684,4.8763,3900.0],["2014-06-02",4.8763,4.9396,4.805,4.9079,11000.0],["2014-06-03",4.8367,4.8462,4.8209,4.8296,4600.0],["2014-06-04",4.7892,4.7971,4.7892,4.7971,1200.0],["2014-06-05",4.7971,4.8391,4.7971,4.8367,700.0],["2014-06-06",4.8921,4.8921,4.8921,4.8921,200.0],["2014-06-09",4.9159,4.9396,4.9079,4.9317,2300.0],["2014-06-10",4.9396,5.0267,4.9159,4.9475,11500.0],["2014-06-11",5.0188,5.086,4.8842,5.086,2400.0],["2014-06-12",5.09,5.09,5.09,5.09,900.0],["2014-06-13",4.9736,5.1058,4.9736,5.0386,24200.0],["2014-06-16",5.0663,5.1138,5.0663,5.1138,2900.0],["2014-06-17",5.0663,5.2721,5.0663,5.2721,8300.0],["2014-06-18",5.1771,5.1771,5.0742,5.1454,8600.0],["2014-06-19",5.1454,5.2246,5.09,5.2246,3400.0],["2014-06-20",5.2246,5.2562,5.1533,5.1533,5200.0],["2014-06-23",5.2404,5.2562,5.2206,5.2554,2400.0],["2014-06-24",5.2325,5.2642,5.2087,5.2642,5700.0],["2014-06-25",5.2562,5.2642,5.1454,5.1652,2600.0],["2014-06-26",5.2325,5.2483,5.2325,5.2404,800.0],["2014-06-27",5.2246,5.3117,5.1454,5.1454,13900.0],["2014-06-30",5.3117,5.3117,5.2008,5.28,8000.0],["2014-07-01",5.28,5.28,5.1692,5.185,8900.0],["2014-07-02",5.1929,5.3037,5.1929,5.2721,6500.0],["2014-07-03",5.1771,5.3117,5.1771,5.3037,3700.0],["2014-07-07",5.2087,5.4541,5.185,5.4541,32300.0],["2014-07-08",5.4541,5.4541,5.3433,5.4225,13200.0],["2014-07-09",5.5175,5.66,5.4225,5.5096,32000.0],["2014-07-10",5.5096,5.5571,5.5096,5.5175,3800.0],["2014-07-11",5.5096,5.5737,5.4621,5.4621,5300.0],["2014-07-14",5.5333,5.7075,5.5333,5.6837,2900.0],["2014-07-15",5.6995,5.6995,5.4621,5.5412,9700.0],["2014-07-16",5.5412,5.5412,5.47,5.4779,12900.0],["2014-07-17",5.4779,5.565,5.4779,5.565,5500.0],["2014-07-18",5.5349,5.5729,5.5016,5.5016,2000.0],["2014-07-21",5.5966,5.6837,5.5016,5.5096,4500.0],["2014-07-22",5.5412,5.5412,5.4225,5.4304,7700.0],["2014-07-23",5.4383,5.4621,5.4098,5.4098,9500.0],["2014-07-24",5.4066,5.4937,5.4066,5.4937,7400.0],["2014-07-25",5.5254,5.5254,5.3908,5.4621,14900.0],["2014-07-28",5.4066,5.5151,5.4066,5.5151,1300.0],["2014-07-29",5.5175,5.5254,5.4621,5.4621,3500.0],["2014-07-30",5.4225,5.4264,5.3908,5.3908,7600.0],["2014-07-31",5.3829,5.4541,5.3829,5.4225,6000.0],["2014-08-01",5.4304,5.4304,5.3671,5.4146,6000.0],["2014-08-04",5.3671,5.4367,5.3512,5.3512,9700.0],["2014-08-05",5.3433,5.4066,5.3433,5.3512,7900.0],["2014-08-06",5.3512,5.3591,5.3117,5.3196,12800.0],["2014-08-07",5.3196,5.3196,5.3196,5.3196,400.0],["2014-08-08",5.3037,5.3037,5.1929,5.2721,7500.0],["2014-08-11",5.3829,5.3829,5.3124,5.3275,4900.0],["2014-08-12",5.5254,5.5254,5.3734,5.3829,1500.0],["2014-08-13",5.5412,5.7391,5.5412,5.6995,44100.0],["2014-08-14",5.6758,5.6758,5.5808,5.5887,9100.0],["2014-08-15",5.6758,5.7391,5.6204,5.6228,1200.0],["2014-08-18",5.656,5.7233,5.6204,5.7233,5300.0],["2014-08-19",5.7391,5.7391,5.66,5.6837,1900.0],["2014-08-20",5.6362,5.6362,5.5808,5.6204,9300.0],["2014-08-21",5.6204,5.6441,5.5887,5.6283,9600.0],["2014-08-22",5.6362,5.66,5.6204,5.6283,18100.0],["2014-08-25",5.652,5.66,5.6045,5.6204,32800.0],["2014-08-26",5.6204,5.6916,5.6045,5.66,39700.0],["2014-08-27",5.6918,5.7795,5.6759,5.7397,28600.0],["2014-08-28",5.7397,5.7397,5.6281,5.7078,23000.0],["2014-08-29",5.7397,5.8991,5.7357,5.8353,27200.0],["2014-09-02",5.8353,5.8911,5.7955,5.8911,6500.0],["2014-09-03",5.8433,5.8991,5.8353,5.8593,27300.0],["2014-09-04",5.8672,6.0984,5.8672,6.0984,25200.0],["2014-09-05",6.1383,6.1861,6.0585,6.1861,30400.0],["2014-09-08",6.2738,6.3615,6.1941,6.3216,21800.0],["2014-09-09",6.3296,6.4093,6.3296,6.3774,7300.0],["2014-09-10",6.3694,6.5687,6.3216,6.3615,13600.0],["2014-09-11",6.4412,6.5369,6.4412,6.4571,14300.0],["2014-09-12",6.4571,6.497,6.3854,6.4013,12600.0],["2014-09-15",6.489,6.489,6.2738,6.3774,18700.0],["2014-09-16",6.3766,6.3774,6.2977,6.3057,2200.0],["2014-09-17",6.3376,6.4412,6.2977,6.3774,11400.0],["2014-09-18",6.3774,6.497,6.2977,6.489,15000.0],["2014-09-19",6.3934,6.4332,6.2738,6.3774,19100.0],["2014-09-22",6.3774,6.3774,6.2794,6.3376,7400.0],["2014-09-23",6.3376,6.3535,6.3136,6.3455,5200.0],["2014-09-24",6.3694,6.4013,6.218,6.3057,27900.0],["2014-09-25",6.2578,6.3774,6.226,6.2977,22500.0],["2014-09-26",6.3694,6.4093,6.3376,6.3615,34400.0],["2014-09-29",6.3615,6.3934,6.3615,6.3615,12300.0],["2014-09-30",6.3615,6.497,6.3615,6.4492,144800.0],["2014-10-01",6.4571,6.776,6.3376,6.3774,62200.0],["2014-10-02",6.3934,6.4651,6.3854,6.4492,19400.0],["2014-10-03",6.4173,6.4571,6.3463,6.4492,29800.0],["2014-10-06",6.5369,6.5767,6.3934,6.3934,37000.0],["2014-10-07",6.3854,6.5369,6.3854,6.4013,7800.0],["2014-10-08",6.4013,6.5289,6.4013,6.4332,20100.0],["2014-10-09",6.4516,6.4811,6.3057,6.3057,21900.0],["2014-10-10",6.3081,6.3216,6.218,6.2395,4400.0],["2014-10-13",6.1303,6.1781,5.931,5.9469,27500.0],["2014-10-14",6.0346,6.1383,6.0027,6.0585,30300.0],["2014-10-15",6.0346,6.1702,5.9629,6.1702,18000.0],["2014-10-16",6.1702,6.3376,6.1542,6.3296,17200.0],["2014-10-17",6.3376,6.3511,6.316,6.3455,20500.0],["2014-10-20",6.2738,6.2738,6.0665,6.1861,16300.0],["2014-10-21",6.1781,6.2578,6.1781,6.218,10900.0],["2014-10-22",6.21,6.2499,6.1702,6.1702,12100.0],["2014-10-23",6.1702,6.2499,6.1702,6.2212,6800.0],["2014-10-24",6.4332,6.4332,6.1702,6.1861,2400.0],["2014-10-27",6.2499,6.5767,6.2419,6.2738,12800.0],["2014-10-28",6.3854,6.4651,6.3774,6.4571,9000.0],["2014-10-29",6.489,6.489,6.4093,6.4213,11000.0],["2014-10-30",6.4173,6.4811,6.4069,6.4332,20600.0],["2014-10-31",6.5369,6.5369,6.446,6.446,15900.0],["2014-11-03",6.4332,6.4492,6.3854,6.4412,4600.0],["2014-11-04",6.4571,6.4651,6.4173,6.4571,10200.0],["2014-11-05",6.4811,6.4811,6.4412,6.4492,700.0],["2014-11-06",6.5608,6.5608,6.442,6.4731,10700.0],["2014-11-07",6.5369,6.548,6.5289,6.5369,4100.0],["2014-11-10",6.3615,6.5289,6.3615,6.4571,24100.0],["2014-11-11",6.5129,6.5369,6.4731,6.489,32100.0],["2014-11-12",6.5759,6.5759,6.5289,6.5369,7100.0],["2014-11-13",6.5369,6.6803,6.5369,6.6166,16400.0],["2014-11-14",6.9354,7.1483,6.7521,6.784,37000.0],["2014-11-17",6.8398,7.1427,6.5528,6.8836,13500.0],["2014-11-18",6.8796,6.8796,6.6803,6.8111,4900.0],["2014-11-19",6.784,6.784,6.6883,6.7521,6700.0],["2014-11-20",6.6803,6.8796,6.6803,6.8717,7900.0],["2014-11-21",6.8143,6.8557,6.776,6.8318,9800.0],["2014-11-24",6.8557,6.9833,6.7441,6.8159,14000.0],["2014-11-25",6.8319,6.864,6.7838,6.864,4000.0],["2014-11-26",6.8247,6.8961,6.7678,6.7678,3000.0],["2014-11-28",7.0083,7.0083,6.7517,6.9321,10600.0],["2014-12-01",6.9361,6.9361,6.8351,6.8961,12900.0],["2014-12-02",6.8159,6.8872,6.7758,6.7942,19200.0],["2014-12-03",6.7758,6.9201,6.7437,6.8319,8700.0],["2014-12-04",6.8006,6.888,6.7998,6.888,4600.0],["2014-12-05",6.8872,6.8961,6.8159,6.888,4800.0],["2014-12-08",6.7718,6.888,6.431,6.7597,22100.0],["2014-12-09",6.6074,6.8319,6.6074,6.7918,4300.0],["2014-12-10",6.7036,6.7148,6.6154,6.6675,10500.0],["2014-12-11",6.7357,6.856,6.6715,6.6715,4400.0],["2014-12-12",6.6715,6.6795,6.6555,6.6555,5400.0],["2014-12-15",6.6715,6.6715,6.5112,6.5753,9900.0],["2014-12-16",6.5352,6.5512,6.4951,6.5352,14400.0],["2014-12-17",6.5352,6.5352,6.3508,6.4069,28100.0],["2014-12-18",6.6154,6.6154,6.3772,6.431,20900.0],["2014-12-19",6.5272,6.5272,6.423,6.423,3900.0],["2014-12-22",6.3748,6.455,6.3748,6.423,8500.0],["2014-12-23",6.4478,6.5753,6.4149,6.5673,5500.0],["2014-12-24",6.4638,6.5352,6.4638,6.5352,1000.0],["2014-12-26",6.6154,6.6154,6.3989,6.4149,17300.0],["2014-12-29",6.4149,6.439,6.3989,6.4149,18000.0],["2014-12-30",6.4149,6.4558,6.3909,6.4149,6300.0],["2014-12-31",6.4863,6.5352,6.4863,6.5352,4900.0],["2015-01-02",6.4951,6.4951,6.3829,6.431,17600.0],["2015-01-05",6.3829,6.5913,6.3829,6.3989,6500.0],["2015-01-06",6.3187,6.4318,6.2225,6.3267,17500.0],["2015-01-07",6.4197,6.4197,6.2626,6.3829,8500.0],["2015-01-08",6.4951,6.4951,6.3829,6.3909,7600.0],["2015-01-09",6.3877,6.3877,6.3877,6.3877,200.0],["2015-01-12",6.3187,6.3508,6.1824,6.3251,9200.0],["2015-01-13",6.2947,6.3748,6.2866,6.2963,17500.0],["2015-01-14",6.2866,6.3267,6.2489,6.3147,3700.0],["2015-01-15",6.3347,6.4598,6.3267,6.3989,21400.0],["2015-01-16",6.3267,6.4711,6.3267,6.4711,4300.0],["2015-01-20",6.4711,6.4711,6.3027,6.463,13500.0],["2015-01-21",6.463,6.463,6.3909,6.463,9900.0],["2015-01-22",6.463,6.4711,6.3187,6.4711,23100.0],["2015-01-23",6.4711,6.4935,6.423,6.4871,13000.0],["2015-01-26",6.447,6.447,6.2465,6.2626,34600.0],["2015-01-27",6.2225,6.4069,6.2225,6.2786,8700.0],["2015-01-28",6.2947,6.2947,6.2626,6.2626,500.0],["2015-01-29",6.2546,6.2866,6.2145,6.2706,7600.0],["2015-01-30",6.2064,6.2947,6.2064,6.2465,3700.0],["2015-02-02",6.2145,6.2145,6.1182,6.1343,15200.0],["2015-02-03",6.1343,6.1824,6.0381,6.1102,30900.0],["2015-02-04",6.0541,6.2024,6.0541,6.1423,9500.0],["2015-02-05",6.0886,6.2546,6.0701,6.0942,19900.0],["2015-02-06",6.0942,6.2081,6.0701,6.0781,18100.0],["2015-02-09",6.1423,6.2546,6.0749,6.0942,5900.0],["2015-02-10",6.1872,6.1872,6.0461,6.0541,8700.0],["2015-02-11",6.0886,6.1664,6.0701,6.1279,9700.0],["2015-02-12",6.1664,6.2329,6.0621,6.0942,20200.0],["2015-02-13",6.1343,6.1736,6.0701,6.0942,12200.0],["2015-02-17",6.0461,6.1102,6.0461,6.0701,8400.0],["2015-02-18",6.1094,6.1094,6.0822,6.0862,9400.0],["2015-02-19",6.1102,6.2225,6.0862,6.0974,9800.0],["2015-02-20",6.0942,6.2786,6.022,6.0541,11800.0],["2015-02-23",6.0942,6.1343,6.0461,6.0701,12700.0],["2015-02-24",6.0942,6.1102,6.0701,6.0701,3700.0],["2015-02-25",6.1509,6.2154,6.0943,6.1347,24100.0],["2015-02-26",6.1428,6.284,6.1266,6.284,4700.0],["2015-02-27",6.3204,6.4657,6.2396,6.3769,10500.0],["2015-03-02",6.4495,6.4495,6.1347,6.1428,18300.0],["2015-03-03",6.1428,6.2477,6.1428,6.1508,11000.0],["2015-03-04",6.1508,6.2768,6.1186,6.2639,14300.0],["2015-03-05",6.3284,6.4172,6.2639,6.4172,15200.0],["2015-03-06",6.4172,6.4996,6.4172,6.4584,17200.0],["2015-03-09",6.5141,6.5383,6.4172,6.4576,22800.0],["2015-03-10",6.4414,6.4899,6.167,6.2961,7000.0],["2015-03-11",6.3446,6.3446,6.1509,6.1831,10200.0],["2015-03-12",6.2961,6.4979,6.2558,6.4576,23200.0],["2015-03-13",6.2558,6.393,6.2558,6.393,1000.0],["2015-03-16",6.4737,6.5932,6.3688,6.3688,4600.0],["2015-03-17",6.3769,6.4334,6.3769,6.4253,16000.0],["2015-03-18",6.5762,6.611,6.2719,6.3607,9700.0],["2015-03-19",6.3769,6.4737,6.2558,6.2639,8400.0],["2015-03-20",6.5004,6.5004,6.2396,6.2477,7000.0],["2015-03-23",6.2558,6.4011,6.2558,6.3365,3900.0],["2015-03-24",6.4955,6.4979,6.23,6.2961,8800.0],["2015-03-25",6.3292,6.481,6.3284,6.3365,8300.0],["2015-03-26",6.5383,6.5383,6.2558,6.2558,24100.0],["2015-03-27",6.2396,6.3284,6.1032,6.1186,15900.0],["2015-03-30",6.1751,6.2235,6.054,6.0661,24600.0],["2015-03-31",6.0621,6.1186,6.0621,6.0782,15200.0],["2015-04-01",6.1105,6.2316,6.0782,6.2235,18300.0],["2015-04-02",6.2388,6.2881,6.1266,6.1266,7600.0],["2015-04-06",6.2154,6.2639,6.1105,6.1105,3800.0],["2015-04-07",6.2074,6.2074,6.1024,6.1751,7200.0],["2015-04-08",6.1751,6.2154,6.1266,6.1508,4900.0],["2015-04-09",6.1508,6.2074,6.0782,6.1186,28100.0],["2015-04-10",6.1186,6.1347,6.054,6.1024,7200.0],["2015-04-13",6.167,6.1993,6.1347,6.1993,17200.0],["2015-04-14",6.2316,6.2316,6.1347,6.1347,12100.0],["2015-04-15",6.0943,6.1589,6.0782,6.1048,11100.0],["2015-04-16",6.1024,6.1024,6.0612,6.0621,9100.0],["2015-04-17",6.0782,6.1186,6.0701,6.1105,8300.0],["2015-04-20",6.1266,6.1347,5.9733,6.1266,16700.0],["2015-04-21",6.0556,6.1105,6.054,6.054,1800.0],["2015-04-22",6.0451,6.054,5.9894,6.0459,13300.0],["2015-04-23",6.0306,6.0629,6.0298,6.0475,6400.0],["2015-04-24",6.0943,6.0943,6.0217,6.054,2400.0],["2015-04-27",6.0217,6.054,5.9087,6.0136,19900.0],["2015-04-28",5.9886,6.054,5.9789,6.0298,3800.0],["2015-04-29",5.9813,6.0863,5.9733,6.0863,2700.0],["2015-04-30",6.0459,6.0782,5.9821,5.9821,4400.0],["2015-05-01",6.0459,6.054,5.9733,5.9733,13400.0],["2015-05-04",6.0217,6.0863,5.9733,5.9733,15900.0],["2015-05-05",5.9854,5.9854,5.8683,5.9087,16200.0],["2015-05-06",5.8934,5.9168,5.8603,5.8764,6800.0],["2015-05-07",5.8522,5.9248,4.932,5.8272,25400.0],["2015-05-08",5.7957,5.8118,5.6907,5.7473,23800.0],["2015-05-11",5.9006,5.9248,5.715,5.7957,6000.0],["2015-05-12",5.7392,5.8473,5.7392,5.7876,3100.0],["2015-05-13",5.7957,5.899,5.7876,5.8683,3600.0],["2015-05-14",5.8441,6.0782,5.7715,5.9894,32200.0],["2015-05-15",5.9733,6.1347,5.9684,6.1347,6600.0],["2015-05-18",6.1347,6.1428,6.0863,6.0863,6000.0],["2015-05-19",6.0863,6.0863,6.054,6.0677,500.0],["2015-05-20",6.1508,6.167,6.054,6.054,8600.0],["2015-05-21",6.1161,6.1581,5.9813,6.1105,15700.0],["2015-05-22",6.0056,6.1347,6.0056,6.1347,1000.0],["2015-05-26",6.0621,6.1347,5.9733,6.054,7200.0],["2015-05-27",6.0459,6.054,6.0056,6.0056,600.0],["2015-05-28",6.0137,6.0787,6.0056,6.0478,5200.0],["2015-05-29",6.0543,6.0543,6.0462,6.0462,1300.0],["2015-06-01",6.0462,6.0462,6.0137,6.0218,7400.0],["2015-06-02",5.9893,6.0868,5.9893,6.0462,10200.0],["2015-06-03",6.0543,6.0543,6.0218,6.0218,8600.0],["2015-06-04",6.1112,6.1112,6.0706,6.0706,5700.0],["2015-06-05",6.1031,6.2168,6.1031,6.2063,21500.0],["2015-06-08",6.2168,6.2168,6.0949,6.1681,13100.0],["2015-06-09",6.1356,6.1543,6.0291,6.0868,23900.0],["2015-06-10",6.0543,6.1356,6.0543,6.1356,5600.0],["2015-06-11",6.0543,6.1762,6.0381,6.0787,10700.0],["2015-06-12",6.2087,6.2087,6.1762,6.1762,4100.0],["2015-06-15",6.1762,6.1762,6.1437,6.16,10800.0],["2015-06-16",6.2168,6.2656,6.1762,6.1762,7400.0],["2015-06-17",6.225,6.225,6.1681,6.2168,900.0],["2015-06-18",6.2575,6.2575,6.1681,6.1681,5600.0],["2015-06-19",6.1762,6.1843,6.1762,6.1843,1200.0],["2015-06-22",6.1762,6.2575,6.1762,6.1925,3200.0],["2015-06-23",6.199,6.2168,6.1843,6.1925,2200.0],["2015-06-24",6.2575,6.2575,6.1356,6.1356,14300.0],["2015-06-25",6.1843,6.1843,6.1193,6.1258,6500.0],["2015-06-26",6.1843,6.1843,6.1437,6.1437,4600.0],["2015-06-29",6.1852,6.1884,6.1762,6.1762,3600.0],["2015-06-30",6.1275,6.2331,6.1275,6.1762,800.0],["2015-07-01",6.1843,6.2047,6.0949,6.0949,9300.0],["2015-07-02",6.1925,6.1925,6.0949,6.0949,6600.0],["2015-07-06",6.1437,6.2575,6.0868,6.1275,14200.0],["2015-07-07",6.1275,6.1275,6.1275,6.1275,0.0],["2015-07-08",6.1275,6.2103,6.1112,6.1234,4900.0],["2015-07-09",6.1112,6.1624,6.1112,6.1112,3700.0],["2015-07-10",6.1762,6.2494,6.1681,6.1689,1800.0],["2015-07-13",6.1681,6.2331,6.0949,6.2331,11800.0],["2015-07-14",6.2575,6.2819,6.1356,6.1681,21700.0],["2015-07-15",6.1526,6.1526,6.1193,6.1518,5800.0],["2015-07-16",6.1275,6.2087,6.1275,6.2087,1100.0],["2015-07-17",6.1494,6.2575,6.1494,6.2494,6700.0],["2015-07-20",6.1762,6.2412,6.1762,6.2412,1200.0],["2015-07-21",6.2412,6.4931,6.2412,6.355,9800.0],["2015-07-22",6.2835,6.355,6.2494,6.2575,7300.0],["2015-07-23",6.2412,6.2412,6.2412,6.2412,400.0],["2015-07-24",6.1925,6.2087,6.1112,6.2087,6300.0],["2015-07-27",6.1762,6.2705,6.1543,6.1543,15400.0],["2015-07-28",6.2087,6.2819,6.1762,6.1762,3100.0],["2015-07-29",6.2494,6.2494,6.1031,6.1356,33600.0],["2015-07-30",6.2331,6.2331,6.1112,6.1112,9800.0],["2015-07-31",6.16,6.2494,6.125,6.2412,3000.0],["2015-08-03",6.1396,6.1925,6.1396,6.1925,2100.0],["2015-08-04",6.2315,6.2315,6.2087,6.2087,800.0],["2015-08-05",6.2981,6.2981,6.2575,6.2737,3800.0],["2015-08-06",6.229,6.2737,6.1843,6.2128,3400.0],["2015-08-07",6.2575,6.2754,6.1843,6.2087,9500.0],["2015-08-10",6.2656,6.3737,6.2168,6.2575,10300.0],["2015-08-11",6.3144,6.3144,6.2006,6.2006,5900.0],["2015-08-12",6.2575,6.2819,6.2575,6.2737,15900.0],["2015-08-13",6.7044,6.7532,6.42,6.5419,88500.0],["2015-08-14",6.5419,6.6394,6.4931,6.6394,19600.0],["2015-08-17",6.6004,6.9076,6.5265,6.8832,44200.0],["2015-08-18",6.932,7.2245,6.8588,6.9076,16200.0],["2015-08-19",6.9661,7.062,6.9564,7.0295,13200.0],["2015-08-20",7.0458,7.049,6.8247,6.9401,12900.0],["2015-08-21",6.9157,6.9157,6.7613,6.8182,13400.0],["2015-08-24",6.5988,6.7532,6.2575,6.7532,26400.0],["2015-08-25",6.9645,6.9645,6.7938,6.8588,9100.0],["2015-08-26",6.9645,6.9645,6.5907,6.867,23400.0],["2015-08-27",6.9487,6.9978,6.7967,6.9446,23100.0],["2015-08-28",6.867,7.0059,6.7443,6.7525,17700.0],["2015-08-31",6.6626,6.9283,6.6626,6.867,6200.0],["2015-09-01",6.7852,6.9732,6.7852,6.9569,13500.0],["2015-09-02",7.0059,7.1531,7.0059,7.0795,14500.0],["2015-09-03",7.0975,7.1776,7.0019,7.1286,33700.0],["2015-09-04",7.104,7.194,6.9814,7.1858,28200.0],["2015-09-08",7.3575,7.7417,7.2594,7.4392,149200.0],["2015-09-09",7.521,7.6845,7.3656,7.4556,48100.0],["2015-09-10",7.4474,7.6926,7.3853,7.6027,50000.0],["2015-09-11",7.3983,7.5046,7.0795,7.3902,42700.0],["2015-09-14",7.4392,7.6681,7.431,7.5455,46300.0],["2015-09-15",7.5455,7.6109,7.3166,7.3166,22200.0],["2015-09-16",7.3575,7.5046,7.2675,7.3575,19300.0],["2015-09-17",7.3199,7.431,7.194,7.194,22500.0],["2015-09-18",7.2185,7.4637,6.9078,6.9078,98400.0],["2015-09-21",7.194,7.2152,6.9487,7.0795,56700.0],["2015-09-22",6.9651,7.3084,6.9569,7.2757,14300.0],["2015-09-23",7.2757,7.2757,7.194,7.2512,16000.0],["2015-09-24",7.1613,7.2512,7.0713,7.1204,14200.0],["2015-09-25",7.1367,7.2594,7.0305,7.1204,13900.0],["2015-09-28",7.1449,7.1776,6.9487,7.1367,21700.0],["2015-09-29",7.104,7.1163,6.9732,6.9896,22500.0],["2015-09-30",7.0305,7.0632,6.9822,7.0632,13000.0],["2015-10-01",7.1122,7.1531,6.9242,7.1367,40200.0],["2015-10-02",6.9487,7.1531,6.9487,7.1531,10500.0],["2015-10-05",7.0959,7.1433,6.9978,7.0713,26900.0],["2015-10-06",6.9978,7.1122,6.9978,7.0141,12900.0],["2015-10-07",7.0141,7.1122,7.0141,7.0877,9600.0],["2015-10-08",7.1122,7.4229,7.104,7.3983,31600.0],["2015-10-09",7.4147,7.4474,7.3411,7.3983,19100.0],["2015-10-12",7.4474,7.4719,7.3575,7.4637,21000.0],["2015-10-13",7.4556,7.6845,7.3828,7.5782,54400.0],["2015-10-14",7.6019,7.6019,7.4229,7.4229,14100.0],["2015-10-15",7.5128,7.57,7.382,7.57,12200.0],["2015-10-16",7.5782,7.7499,7.4719,7.5945,13600.0],["2015-10-19",7.6354,7.7662,7.5128,7.5455,17500.0],["2015-10-20",7.5537,7.5864,7.3575,7.3738,29700.0],["2015-10-21",7.3902,7.6763,7.3902,7.6436,33100.0],["2015-10-22",7.7008,7.7245,7.5782,7.6681,13000.0],["2015-10-23",7.709,7.8153,7.6518,7.758,19900.0],["2015-10-26",7.7989,7.8071,7.6926,7.7253,21500.0],["2015-10-27",7.6845,7.6967,7.5618,7.6354,40800.0],["2015-10-28",7.7008,7.7989,7.6845,7.7989,46100.0],["2015-10-29",7.7907,7.8071,7.57,7.6436,21800.0],["2015-10-30",7.624,7.6272,7.5046,7.6191,22900.0],["2015-11-02",7.6272,7.8725,7.5717,7.7172,19100.0],["2015-11-03",7.7907,7.8234,7.6354,7.7662,24400.0],["2015-11-04",7.7907,7.848,7.6142,7.709,49900.0],["2015-11-05",7.7172,7.7662,7.709,7.758,13600.0],["2015-11-06",7.8422,7.9624,7.7589,7.8561,29600.0],["2015-11-09",7.9134,7.9706,7.8643,7.9297,26500.0],["2015-11-10",7.9706,8.0687,7.848,7.9134,30900.0],["2015-11-11",7.9624,7.9869,7.915,7.9869,18300.0],["2015-11-12",7.2675,7.6845,7.0264,7.3248,173900.0],["2015-11-13",7.3248,7.9869,7.3248,7.6354,71000.0],["2015-11-16",7.7907,7.9215,7.6109,7.7662,71700.0],["2015-11-17",7.7662,7.8218,7.6191,7.7008,15200.0],["2015-11-18",7.6444,7.7499,7.5618,7.5782,22900.0],["2015-11-19",7.4572,7.758,7.3248,7.6191,28100.0],["2015-11-20",7.4883,7.897,7.1531,7.6845,89100.0],["2015-11-23",7.9706,8.0523,7.7907,8.0523,98600.0],["2015-11-24",7.9379,8.0523,7.803,7.8888,26100.0],["2015-11-25",7.9818,8.0559,7.7926,8.0065,13700.0],["2015-11-27",7.9407,8.2205,7.9407,8.2205,25500.0],["2015-11-30",8.2287,8.2287,7.9571,8.0641,31800.0],["2015-12-01",8.0559,8.1464,7.9901,8.0806,22500.0],["2015-12-02",7.9078,8.1875,7.9078,8.0477,33600.0],["2015-12-03",7.9901,8.0156,7.6033,7.6362,18300.0],["2015-12-04",7.7679,8.023,7.6362,8.023,10300.0],["2015-12-07",7.7679,7.9621,7.6774,7.7761,24800.0],["2015-12-08",7.7679,8.0065,7.4716,7.5128,22600.0],["2015-12-09",7.5292,7.6362,7.4223,7.5054,20800.0],["2015-12-10",7.4881,7.6609,7.447,7.5457,15400.0],["2015-12-11",7.4881,7.6362,7.2577,7.2577,12800.0],["2015-12-14",7.1754,7.3894,7.0108,7.1507,69400.0],["2015-12-15",7.1425,7.6445,7.1178,7.2659,15300.0],["2015-12-16",7.3482,7.5375,7.2083,7.2495,11200.0],["2015-12-17",7.2577,7.5292,7.2577,7.3647,9500.0],["2015-12-18",7.34,7.4634,7.052,7.2248,27900.0],["2015-12-21",7.1919,7.3564,7.1754,7.2248,21900.0],["2015-12-22",7.2577,7.4552,7.1836,7.4058,16400.0],["2015-12-23",7.3482,7.5457,7.2166,7.5087,26300.0],["2015-12-24",7.4552,7.5539,7.4412,7.4881,4700.0],["2015-12-28",7.4881,7.6897,7.1672,7.414,32700.0],["2015-12-29",7.5786,7.5786,7.2988,7.3976,7500.0],["2015-12-30",7.4634,7.5951,7.3063,7.5375,15700.0],["2015-12-31",7.5375,7.5375,7.3235,7.4058,10500.0],["2016-01-04",7.3071,7.4058,7.2001,7.2083,11200.0],["2016-01-05",7.2166,7.2166,7.0355,7.0355,28600.0],["2016-01-06",6.9944,7.2824,6.8298,7.0931,24500.0],["2016-01-07",7.0355,7.1836,6.9615,7.1343,13600.0],["2016-01-08",7.1754,7.1754,7.0438,7.1425,8100.0],["2016-01-11",7.2017,7.233,6.838,6.9779,35600.0],["2016-01-12",6.8627,7.0141,6.6982,6.8413,31400.0],["2016-01-13",7.0026,7.0553,6.5253,6.6323,74500.0],["2016-01-14",6.5007,6.9203,6.4266,6.4513,34100.0],["2016-01-15",6.2538,6.5418,6.1057,6.188,44800.0],["2016-01-19",6.369,6.369,5.9329,6.0563,48100.0],["2016-01-20",5.9658,6.2661,5.9658,6.2456,13400.0],["2016-01-21",6.369,6.6241,6.3032,6.3937,9100.0],["2016-01-22",6.6982,6.6982,6.3114,6.4101,13300.0],["2016-01-25",6.3772,6.6109,6.3772,6.4842,12200.0],["2016-01-26",6.5007,6.7146,6.4101,6.5788,17100.0],["2016-01-27",6.5665,6.7171,6.3772,6.4595,17100.0],["2016-01-28",6.4924,6.5418,6.3772,6.4842,2700.0],["2016-01-29",6.4842,6.7969,6.4842,6.657,104100.0],["2016-02-01",6.7146,6.7475,6.4595,6.5336,29900.0],["2016-02-02",6.4595,6.5253,6.2949,6.4677,14200.0],["2016-02-03",6.476,6.5665,6.4019,6.5336,5700.0],["2016-02-04",6.5747,6.6652,6.5747,6.6488,9900.0],["2016-02-05",6.6488,6.6652,6.4184,6.5089,5500.0],["2016-02-08",6.4184,6.6323,6.3114,6.3114,14900.0],["2016-02-09",6.3196,6.3361,6.2703,6.3114,3200.0],["2016-02-10",6.3855,6.5089,6.3649,6.4101,7100.0],["2016-02-11",6.262,6.4184,6.2127,6.2785,9800.0],["2016-02-12",6.4513,6.4513,6.188,6.4431,18400.0],["2016-02-16",6.4595,6.5665,6.1304,6.2703,27200.0],["2016-02-17",6.4101,6.42,6.332,6.3772,14900.0],["2016-02-18",6.4431,6.5747,6.4184,6.5007,27800.0],["2016-02-19",6.4965,6.5994,6.4924,6.5994,21000.0],["2016-02-22",6.5994,6.7146,6.4184,6.4431,25700.0],["2016-02-23",6.5418,6.583,6.3797,6.55,6400.0],["2016-02-24",6.4348,6.7385,6.4348,6.5418,8000.0],["2016-02-25",6.6438,6.8014,6.6107,6.6687,10800.0],["2016-02-26",6.7517,6.8346,6.4696,6.5775,13100.0],["2016-02-29",6.5609,6.5609,6.429,6.4448,15600.0],["2016-03-01",6.3701,6.5559,6.3701,6.4282,23900.0],["2016-03-02",6.4033,6.5277,6.4033,6.4862,12300.0],["2016-03-03",6.5111,6.5526,6.4696,6.4945,10700.0],["2016-03-04",6.5028,6.5443,6.4779,6.5028,7800.0],["2016-03-07",6.4779,6.4829,6.3494,6.4282,24800.0],["2016-03-08",6.4282,6.4448,6.3867,6.4282,31600.0],["2016-03-09",6.4282,6.575,6.4282,6.5111,14300.0],["2016-03-10",6.4282,6.7268,6.4282,6.5111,5300.0],["2016-03-11",6.5277,6.5775,6.5111,6.5111,2900.0],["2016-03-14",6.5526,6.5692,6.5111,6.5692,7300.0],["2016-03-15",6.5692,6.5941,6.4829,6.5609,19500.0],["2016-03-16",6.5941,6.7848,6.5111,6.7848,12600.0],["2016-03-17",6.818,7.1581,6.8014,7.0005,23400.0],["2016-03-18",7.3406,7.6723,7.0668,7.1332,41300.0],["2016-03-21",7.0751,7.2054,6.6438,6.6521,69400.0],["2016-03-22",6.7226,6.9673,6.7019,6.818,18000.0],["2016-03-23",6.818,6.8918,6.7185,6.76,20300.0],["2016-03-24",6.76,6.8927,6.76,6.8761,13100.0],["2016-03-28",6.9839,7.0503,6.8263,6.9341,20500.0],["2016-03-29",6.9391,6.9673,6.8512,6.8761,6600.0],["2016-03-30",6.959,6.9673,6.8437,6.9092,14500.0],["2016-03-31",6.9258,6.9258,6.8429,6.8512,10300.0],["2016-04-01",6.8097,7.0088,6.8097,6.8844,7900.0],["2016-04-04",6.9424,6.9922,6.9341,6.9673,7300.0],["2016-04-05",6.9756,7.0088,6.8761,6.9673,39700.0],["2016-04-06",6.9673,7.042,6.8761,6.9258,27900.0],["2016-04-07",6.9341,7.0138,6.9175,6.9839,23700.0],["2016-04-08",7.0088,7.523,6.959,7.4401,25800.0],["2016-04-11",7.523,7.6143,7.1664,7.2659,26000.0],["2016-04-12",7.3074,7.3074,7.1498,7.2327,13900.0],["2016-04-13",7.241,7.382,7.0677,7.1415,20400.0],["2016-04-14",7.1581,7.2941,7.1581,7.2327,3700.0],["2016-04-15",7.241,7.3489,7.1996,7.1996,7500.0],["2016-04-18",7.1581,7.3074,7.1581,7.2576,8900.0],["2016-04-19",7.3157,7.7221,7.3157,7.6143,41400.0],["2016-04-20",7.4658,7.7138,7.465,7.6557,16000.0],["2016-04-21",7.5894,7.7304,7.5728,7.6143,6300.0],["2016-04-22",7.5894,7.7055,7.5065,7.5645,11600.0],["2016-04-25",7.5894,7.9792,7.5894,7.6889,23100.0],["2016-04-26",7.7553,7.9626,7.747,7.9543,8800.0],["2016-04-27",7.9378,7.9626,7.7229,7.805,9000.0],["2016-04-28",7.7221,7.8548,7.6392,7.6392,12000.0],["2016-04-29",7.6309,7.825,7.6309,7.7387,5400.0],["2016-05-02",7.81,7.8299,7.6723,7.6806,5300.0],["2016-05-03",7.7636,7.7636,7.6765,7.6889,2600.0],["2016-05-04",7.664,7.6972,7.5396,7.5977,6800.0],["2016-05-05",7.7055,7.7055,7.5396,7.5396,900.0],["2016-05-06",7.5645,7.6723,7.3903,7.3986,9200.0],["2016-05-09",7.3489,7.606,7.2161,7.3903,8400.0],["2016-05-10",7.3571,7.5811,7.3571,7.5811,20000.0],["2016-05-11",7.606,7.606,7.4816,7.5977,2700.0],["2016-05-12",7.5728,7.6143,7.4691,7.4899,11600.0],["2016-05-13",7.1249,7.2161,6.9258,7.1747,26200.0],["2016-05-16",7.0171,7.324,7.0171,7.324,30700.0],["2016-05-17",7.1913,7.3489,7.1913,7.2244,20800.0],["2016-05-18",7.2327,7.465,7.1664,7.465,45000.0],["2016-05-19",7.4235,7.5064,7.382,7.4816,17400.0],["2016-05-20",7.465,7.5479,7.4028,7.5313,17500.0],["2016-05-23",7.465,7.6226,7.465,7.5811,8500.0],["2016-05-24",7.6309,7.6309,7.5313,7.5977,28100.0],["2016-05-25",7.6309,7.6309,7.5728,7.6226,26800.0],["2016-05-26",7.6835,7.6835,7.5249,7.6084,41600.0],["2016-05-27",7.6334,7.6334,7.433,7.4664,59900.0],["2016-05-31",7.4831,7.6084,7.4747,7.5416,10500.0],["2016-06-01",7.5416,7.6334,7.4831,7.6167,11200.0],["2016-06-02",7.6251,7.6251,7.5332,7.5332,9400.0],["2016-06-03",7.5332,7.5499,7.4747,7.5165,9700.0],["2016-06-06",7.5165,7.5583,7.4831,7.4831,16200.0],["2016-06-07",7.4747,7.5165,7.458,7.4914,14000.0],["2016-06-08",7.4747,7.4914,7.4497,7.4914,4700.0],["2016-06-09",7.4914,7.5499,7.4413,7.5082,7100.0],["2016-06-10",7.5082,7.5332,7.458,7.5249,8800.0],["2016-06-13",7.4497,7.4998,7.3912,7.3912,17200.0],["2016-06-14",7.3912,7.433,7.2209,7.3328,17400.0],["2016-06-15",7.3662,7.4914,7.3069,7.3411,4900.0],["2016-06-16",7.3411,7.3495,7.1991,7.2743,9400.0],["2016-06-17",7.2242,7.2743,7.2242,7.2576,4700.0],["2016-06-20",7.3829,7.4497,7.1908,7.3411,18200.0],["2016-06-21",7.3495,7.4079,7.2158,7.3161,9900.0],["2016-06-22",7.3411,7.3737,7.2158,7.2158,14500.0],["2016-06-23",7.2242,7.2827,7.1991,7.2075,5300.0],["2016-06-24",7.1741,7.1824,7.0989,7.1407,7200.0],["2016-06-27",7.0572,7.1073,6.9653,7.0238,10000.0],["2016-06-28",7.0572,7.2827,7.0572,7.2576,26400.0],["2016-06-29",7.3411,7.3829,7.2242,7.2827,3200.0],["2016-06-30",7.4071,7.4831,7.2209,7.3912,5900.0],["2016-07-01",7.3662,7.4079,7.1824,7.3829,11900.0],["2016-07-05",7.3495,7.5082,7.291,7.4079,9600.0],["2016-07-06",7.4163,7.4413,7.3411,7.4079,9000.0],["2016-07-07",7.3996,7.3996,7.2442,7.3244,4600.0],["2016-07-08",7.3244,7.4747,7.2417,7.3495,12100.0],["2016-07-11",7.3495,7.5165,7.3495,7.433,11800.0],["2016-07-12",7.4956,7.5082,7.2994,7.2994,6200.0],["2016-07-13",7.3244,7.3829,7.2242,7.2576,7600.0],["2016-07-14",7.2994,7.3161,7.2501,7.2827,8900.0],["2016-07-15",7.2827,7.291,7.2,7.2075,10400.0],["2016-07-18",7.2576,7.291,7.0572,7.2325,15500.0],["2016-07-19",7.1824,7.3745,7.1824,7.2952,3700.0],["2016-07-20",7.3829,7.4163,7.2827,7.4079,6900.0],["2016-07-21",7.4079,7.4079,7.2743,7.2827,12500.0],["2016-07-22",7.2994,7.2994,7.2493,7.266,7500.0],["2016-07-25",7.2325,7.2576,7.1908,7.1908,32100.0],["2016-07-26",7.2943,7.3411,7.2158,7.2643,13800.0],["2016-07-27",7.225,7.2609,7.2158,7.2325,3400.0],["2016-07-28",7.2493,7.2994,7.2158,7.2827,3800.0],["2016-07-29",7.2868,7.4246,7.2325,7.3077,16400.0],["2016-08-01",7.3077,7.5165,7.3077,7.3244,17300.0],["2016-08-02",7.3587,7.382,7.2835,7.2994,7500.0],["2016-08-03",7.3328,7.3328,7.2242,7.2325,10200.0],["2016-08-04",7.2576,7.3077,7.1824,7.1908,5900.0],["2016-08-05",7.2392,7.2493,7.2376,7.2467,1500.0],["2016-08-08",7.2493,7.3244,7.2108,7.2827,9700.0],["2016-08-09",7.2776,7.3077,7.1991,7.2743,8400.0],["2016-08-10",7.2309,7.3328,7.2309,7.2743,4800.0],["2016-08-11",7.291,7.4497,7.2325,7.3578,16100.0],["2016-08-12",7.6,7.8088,7.5833,7.5833,59700.0],["2016-08-15",7.6785,7.7504,7.5165,7.5583,21500.0],["2016-08-16",7.5165,7.6334,7.4831,7.6334,27300.0],["2016-08-17",7.6267,7.6334,7.6067,7.6334,10000.0],["2016-08-18",7.5925,7.6752,7.5725,7.6752,15900.0],["2016-08-19",7.6752,7.6752,7.6,7.6752,12100.0],["2016-08-22",7.6668,7.6752,7.6585,7.6668,6200.0],["2016-08-23",7.6752,7.6752,7.5165,7.5249,14100.0],["2016-08-24",7.6585,7.6668,7.6,7.6,7000.0],["2016-08-25",7.6368,7.6418,7.5666,7.6242,10300.0],["2016-08-26",7.6501,7.6501,7.4664,7.5583,24800.0],["2016-08-29",7.6197,7.7206,7.6112,7.6533,22600.0],["2016-08-30",7.7113,7.7206,7.6112,7.7206,20600.0],["2016-08-31",7.7206,7.7795,7.5835,7.586,7400.0],["2016-09-01",7.4355,7.5692,7.4355,7.5692,14600.0],["2016-09-02",7.6365,7.7206,7.5944,7.7122,21300.0],["2016-09-06",7.7458,7.7626,7.6869,7.7542,14900.0],["2016-09-07",7.7626,7.7626,7.7315,7.7542,18100.0],["2016-09-08",7.7795,7.7795,7.5944,7.7374,10100.0],["2016-09-09",7.7458,7.7795,7.6449,7.6701,16000.0],["2016-09-12",7.6449,7.8038,7.4851,7.7374,19000.0],["2016-09-13",7.7374,7.7458,7.6197,7.6197,11000.0],["2016-09-14",7.6281,7.8047,7.4262,7.8047,25600.0],["2016-09-15",7.7795,7.8467,7.7399,7.8383,11500.0],["2016-09-16",7.8156,7.8467,7.7643,7.8383,10100.0],["2016-09-19",7.8467,7.8467,7.7122,7.8467,9100.0],["2016-09-20",7.8972,7.8972,7.6785,7.7122,33900.0],["2016-09-21",7.7542,7.8131,7.6281,7.8131,7000.0],["2016-09-22",7.8467,7.8467,7.7929,7.8299,12400.0],["2016-09-23",7.7879,7.8383,7.6785,7.771,13200.0],["2016-09-26",7.7626,7.7626,7.6533,7.6701,15900.0],["2016-09-27",7.7038,7.729,7.6281,7.6701,19700.0],["2016-09-28",7.6701,7.8047,7.6625,7.7879,12600.0],["2016-09-29",7.8215,7.8636,7.7542,7.8636,49100.0],["2016-09-30",7.6112,7.8383,7.6112,7.7626,33900.0],["2016-10-03",7.7795,8.1916,7.7795,7.9477,43800.0],["2016-10-04",8.1411,8.1411,7.9645,8.0149,24000.0],["2016-10-05",8.0149,8.2176,8.0065,8.0065,15000.0],["2016-10-06",8.0402,8.2,8.0402,8.1873,19000.0],["2016-10-07",8.2336,8.4943,7.9821,8.2084,46300.0],["2016-10-10",8.3093,8.6205,8.2925,8.5952,21300.0],["2016-10-11",8.5616,8.5952,8.3261,8.4102,24100.0],["2016-10-12",8.4607,8.4859,8.3177,8.4018,12300.0],["2016-10-13",8.4018,8.4102,8.2496,8.2757,14500.0],["2016-10-14",8.3345,8.5994,8.3345,8.5616,17300.0],["2016-10-17",8.5532,8.6205,8.4758,8.6205,19800.0],["2016-10-18",8.6205,8.8307,8.5196,8.755,18700.0],["2016-10-19",8.7887,8.8307,8.5364,8.5952,99200.0],["2016-10-20",8.6793,8.8307,8.2672,8.4943,81900.0],["2016-10-21",8.4354,8.7298,8.2925,8.5196,62700.0],["2016-10-24",8.7466,8.7677,8.4102,8.6625,85900.0],["2016-10-25",8.6205,8.7046,8.4943,8.6625,9500.0],["2016-10-26",8.7466,8.7466,8.5364,8.5364,9800.0],["2016-10-27",8.6625,8.6625,8.4943,8.6205,18300.0],["2016-10-28",8.4943,8.7845,8.4943,8.6625,18600.0],["2016-10-31",8.7046,8.7887,8.6205,8.6625,7600.0],["2016-11-01",8.7466,8.8307,8.6625,8.7887,8300.0],["2016-11-02",8.8307,8.8307,8.5784,8.7046,7600.0],["2016-11-03",8.6625,8.7803,8.5868,8.7466,4100.0],["2016-11-04",8.6625,9.1251,8.6625,9.041,26600.0],["2016-11-07",8.9148,9.083,8.6709,8.7887,32400.0],["2016-11-08",8.8307,8.9527,8.7466,8.7887,12000.0],["2016-11-09",8.4102,8.8307,8.4102,8.8307,15000.0],["2016-11-10",8.8307,9.1251,8.7264,9.1251,30900.0],["2016-11-11",9.1251,10.2605,8.9888,9.84,51700.0],["2016-11-14",9.9661,10.5119,9.8904,10.2184,43400.0],["2016-11-15",10.1343,10.3446,9.84,9.882,49000.0],["2016-11-16",10.0082,10.5464,10.0082,10.2184,12400.0],["2016-11-17",10.3446,10.3866,10.0923,10.2605,15200.0],["2016-11-18",10.2605,10.2798,10.0923,10.2605,16600.0],["2016-11-21",10.1764,10.4076,10.1385,10.3866,22600.0],["2016-11-22",10.1764,10.3866,10.1764,10.3025,16300.0],["2016-11-23",10.3446,10.5969,10.3446,10.4287,24800.0],["2016-11-25",10.5128,10.5969,10.3866,10.4707,11200.0],["2016-11-28",10.5662,10.9466,10.5662,10.8198,77100.0],["2016-11-29",10.9466,10.9466,10.693,10.7353,52900.0],["2016-11-30",10.7776,10.841,10.7353,10.7353,10600.0],["2016-12-01",10.7353,10.9044,10.693,10.7353,15200.0],["2016-12-02",10.7776,10.9044,10.7353,10.8782,12600.0],["2016-12-05",10.9044,11.2002,10.8198,11.1579,55700.0],["2016-12-06",11.2002,11.4115,11.141,11.2847,26700.0],["2016-12-07",11.327,11.3693,11.1157,11.2002,15600.0],["2016-12-08",11.2847,11.3693,11.1368,11.2425,28000.0],["2016-12-09",11.2425,11.2847,11.1579,11.2467,13300.0],["2016-12-12",11.2847,11.2847,10.9931,11.2425,18100.0],["2016-12-13",11.2847,11.4115,11.0396,11.3693,17700.0],["2016-12-14",11.2847,11.6651,11.2678,11.5172,18300.0],["2016-12-15",11.6651,11.961,11.4538,11.5383,33700.0],["2016-12-16",11.4961,11.5383,11.1579,11.1579,40900.0],["2016-12-19",11.0734,11.1579,10.5662,10.693,62800.0],["2016-12-20",10.6508,10.7353,10.1478,10.7353,34800.0],["2016-12-21",10.7776,10.7776,10.5662,10.6085,11400.0],["2016-12-22",10.5662,10.7353,10.2349,10.4394,30200.0],["2016-12-23",10.3972,10.7531,10.3972,10.5662,14500.0],["2016-12-27",10.6085,10.693,10.3127,10.524,29600.0],["2016-12-28",10.4817,10.9044,10.442,10.7353,50300.0],["2016-12-29",10.7353,11.2425,10.7353,11.2002,8600.0],["2016-12-30",11.2425,11.7835,11.2425,11.6229,31700.0],["2017-01-03",11.7497,12.2146,11.2847,11.5383,67800.0],["2017-01-04",11.5383,11.5383,11.2002,11.2847,42600.0],["2017-01-05",11.2847,11.469,10.9466,11.0312,35900.0],["2017-01-06",11.0734,11.2002,10.7353,10.9044,28900.0],["2017-01-09",10.8621,10.8798,10.693,10.7776,38000.0],["2017-01-10",10.8621,11.2425,10.8621,11.0312,9000.0],["2017-01-11",11.2847,11.2847,11.0312,11.0312,9900.0],["2017-01-12",10.9889,11.01,10.7353,10.8621,12100.0],["2017-01-13",10.8198,11.0312,10.7776,10.8198,11300.0],["2017-01-17",10.7353,10.7776,10.3549,10.6085,58500.0],["2017-01-18",10.6085,10.9044,10.5662,10.8198,11800.0],["2017-01-19",10.8621,10.9889,10.693,10.7776,16700.0],["2017-01-20",10.7353,10.9044,10.693,10.693,7400.0],["2017-01-23",10.7353,10.7776,10.5662,10.7776,53600.0],["2017-01-24",10.7776,10.8621,10.524,10.5662,16100.0],["2017-01-25",10.4817,10.6001,9.9745,10.3972,70100.0],["2017-01-26",10.1436,10.2704,10.1013,10.1013,368500.0],["2017-01-27",10.1859,10.1859,10.0591,10.1013,144200.0],["2017-01-30",10.1436,10.1647,10.0844,10.1013,158000.0],["2017-01-31",10.1013,10.1647,10.0591,10.1013,115000.0],["2017-02-01",10.1013,10.2704,10.1013,10.1013,108100.0],["2017-02-02",10.1013,10.1859,10.1013,10.1859,87800.0],["2017-02-03",10.1436,10.3549,10.0591,10.0591,199200.0],["2017-02-06",10.0591,10.2281,10.0591,10.1859,96000.0],["2017-02-07",10.2281,10.3126,10.1013,10.1436,83500.0],["2017-02-08",10.1436,10.1859,10.1013,10.1013,73800.0],["2017-02-09",10.1436,10.4817,10.1436,10.3549,85300.0],["2017-02-10",10.3549,10.524,10.2704,10.3972,20600.0],["2017-02-13",10.2281,10.2704,10.1436,10.1436,93100.0],["2017-02-14",10.2704,10.3972,10.1436,10.3549,52100.0],["2017-02-15",10.3549,10.6085,10.2281,10.5662,37300.0],["2017-02-16",11.1579,11.6229,10.8621,11.1157,306500.0],["2017-02-17",11.2002,11.6651,11.2002,11.5383,181000.0],["2017-02-21",12.7218,12.8908,12.3414,12.5527,914200.0],["2017-02-22",12.5527,12.7218,12.5527,12.6372,210800.0],["2017-02-23",12.6795,12.7218,12.595,12.6372,180200.0],["2017-02-24",12.6907,12.7331,12.6058,12.6907,189800.0],["2017-02-27",12.6907,12.8605,12.6907,12.7756,266100.0],["2017-02-28",12.7756,12.8393,12.7331,12.7331,115000.0],["2017-03-01",12.8605,13.2,12.7331,13.0727,135400.0],["2017-03-02",12.9029,13.0727,12.9029,13.0727,50800.0],["2017-03-03",13.0727,13.1151,12.818,12.9878,67900.0],["2017-03-06",13.1151,13.1151,12.7756,12.8605,77600.0],["2017-03-07",12.7756,12.8605,12.7331,12.8605,49600.0],["2017-03-08",12.8605,12.9454,12.6483,12.6907,112000.0],["2017-03-09",12.6907,12.818,12.6907,12.7331,39200.0],["2017-03-10",12.7331,12.818,12.7331,12.7331,38300.0],["2017-03-13",12.7331,13.1151,12.5846,12.818,111600.0],["2017-03-14",12.9029,12.9029,12.6058,12.7331,44500.0],["2017-03-15",12.7331,12.8605,12.5634,12.6483,67800.0],["2017-03-16",12.7331,12.9029,12.6313,12.7331,46200.0],["2017-03-17",12.7331,12.8028,12.5209,12.7331,102400.0],["2017-03-20",12.6483,12.7756,12.6058,12.7331,114700.0],["2017-03-21",12.7331,12.7756,12.6483,12.7331,55800.0],["2017-03-22",12.7331,13.0727,12.7331,12.9878,52800.0],["2017-03-23",13.0303,13.1576,12.9878,13.0303,37600.0],["2017-03-24",13.1151,13.1151,12.8605,12.8605,29000.0],["2017-03-27",12.9878,13.1151,12.7331,13.0303,39400.0],["2017-03-28",13.0303,13.3274,13.0303,13.2849,61700.0],["2017-03-29",13.2,13.4547,13.2,13.4122,38600.0],["2017-03-30",13.4971,13.4971,13.4122,13.4547,60700.0],["2017-03-31",13.4547,13.582,13.4122,13.5396,31700.0],["2017-04-03",13.5396,13.582,13.2892,13.3698,49200.0],["2017-04-04",13.3274,13.582,13.3274,13.5396,44400.0],["2017-04-05",13.5396,13.5396,13.4122,13.4971,36500.0],["2017-04-06",13.4547,13.5396,13.2892,13.3698,41000.0],["2017-04-07",13.3274,13.4547,13.3274,13.3698,33800.0],["2017-04-10",13.2425,13.3291,12.7331,12.7331,130300.0],["2017-04-11",13.6669,13.6669,12.7331,12.8605,51800.0],["2017-04-12",12.9029,12.9454,12.7331,12.8605,49000.0],["2017-04-13",12.9029,12.9029,12.7798,12.9029,25100.0],["2017-04-17",12.7331,12.9029,12.7331,12.818,36200.0],["2017-04-18",12.7756,12.8605,12.5634,12.5634,81200.0],["2017-04-19",12.6483,13.0727,12.6058,12.9454,74900.0],["2017-04-20",13.0303,13.1151,12.9454,13.0303,46500.0],["2017-04-21",13.0303,13.0727,12.9454,12.9878,37600.0],["2017-04-24",13.0303,13.0727,12.7331,12.7756,55700.0],["2017-04-25",12.7756,12.9029,12.6483,12.6907,59100.0],["2017-04-26",12.6483,13.0727,12.6483,12.7331,44200.0],["2017-04-27",12.818,12.818,12.6058,12.7331,54500.0],["2017-04-28",12.6483,12.7756,12.6483,12.6907,39800.0],["2017-05-01",12.7331,12.7331,12.3087,12.6058,94300.0],["2017-05-02",12.6483,12.7756,12.5498,12.7331,38800.0],["2017-05-03",12.5634,12.6907,12.5209,12.6483,30300.0],["2017-05-04",12.7331,12.7331,12.6058,12.6907,40700.0],["2017-05-05",12.6907,12.7331,12.6058,12.6483,22100.0],["2017-05-08",12.6058,12.6907,12.5209,12.5209,22800.0],["2017-05-09",12.6058,12.6771,12.3512,12.6058,33400.0],["2017-05-10",12.6058,12.6058,12.2238,12.2663,52100.0],["2017-05-11",12.3087,12.3936,12.2238,12.2663,64400.0],["2017-05-12",12.436,12.436,11.9692,12.1814,97300.0],["2017-05-15",12.1814,12.2663,11.8885,11.9692,88600.0],["2017-05-16",11.9692,12.1814,11.8843,12.0965,54800.0],["2017-05-17",12.0965,12.5209,12.0753,12.5209,41500.0],["2017-05-18",12.4785,12.7756,12.4785,12.6907,49100.0],["2017-05-19",12.6907,12.7968,12.5481,12.5634,38700.0],["2017-05-22",12.5634,12.6907,12.5209,12.6058,31700.0],["2017-05-23",12.7331,12.7654,12.5634,12.6058,31200.0],["2017-05-24",12.5634,12.6483,12.4573,12.5634,39200.0],["2017-05-25",12.5209,12.5209,12.436,12.4785,46900.0],["2017-05-26",12.4614,12.4614,12.248,12.3761,39500.0],["2017-05-30",12.3761,12.3761,12.12,12.248,69800.0],["2017-05-31",12.3334,12.6321,12.3334,12.4827,50800.0],["2017-06-01",12.5894,13.1016,12.4187,12.9735,46100.0],["2017-06-02",12.9735,13.1442,12.5468,12.9308,27100.0],["2017-06-05",12.9308,13.0973,12.8643,13.0162,48300.0],["2017-06-06",13.0589,13.0589,12.5894,12.6748,32300.0],["2017-06-07",12.6748,12.8882,12.5468,12.7601,35200.0],["2017-06-08",12.8455,13.0589,12.6748,12.9308,41400.0],["2017-06-09",12.9308,13.2723,12.9308,13.1442,34200.0],["2017-06-12",13.1442,13.443,12.9522,12.9735,57100.0],["2017-06-13",12.9735,13.0589,12.6748,12.8028,39200.0],["2017-06-14",12.8028,13.2723,12.5894,13.0162,37800.0],["2017-06-15",12.9735,13.1869,12.9308,13.1869,39400.0],["2017-06-16",13.1869,13.3576,13.0162,13.3576,90900.0],["2017-06-19",13.443,13.443,13.1016,13.1869,61800.0],["2017-06-20",13.1869,13.4003,13.1016,13.3576,26100.0],["2017-06-21",13.3294,13.4003,13.2936,13.3149,43300.0],["2017-06-22",13.2723,13.6137,13.2637,13.3576,69400.0],["2017-06-23",13.443,13.6137,12.8455,13.1869,1016800.0],["2017-06-26",13.1442,14.0831,13.0802,13.9977,128800.0],["2017-06-27",13.9978,13.9978,13.7844,13.9124,61600.0],["2017-06-28",13.9124,13.9124,13.4003,13.5283,37500.0],["2017-06-29",13.2723,13.443,12.8498,13.4003,47400.0],["2017-06-30",13.4003,13.4814,13.0162,13.0589,32300.0],["2017-07-03",13.1442,13.2723,13.0162,13.1442,33300.0],["2017-07-05",12.9735,13.5283,12.9735,13.443,59100.0],["2017-07-06",13.4003,13.4856,13.2714,13.3149,38700.0],["2017-07-07",13.3149,13.571,13.1016,13.571,24000.0],["2017-07-10",13.5283,13.571,13.1016,13.4003,43500.0],["2017-07-11",13.443,13.5403,13.2936,13.5283,43200.0],["2017-07-12",13.5283,13.7417,13.4003,13.5283,52800.0],["2017-07-13",13.6137,13.7204,13.4003,13.699,50900.0],["2017-07-14",13.6563,13.7033,13.443,13.5283,55000.0],["2017-07-17",13.443,13.571,13.4003,13.4856,87700.0],["2017-07-18",13.3576,13.3576,13.1869,13.2296,39500.0],["2017-07-19",13.1058,13.3149,13.0205,13.1442,26300.0],["2017-07-20",13.1442,13.1869,13.0162,13.1016,30900.0],["2017-07-21",13.1869,13.3576,13.0589,13.3149,42800.0],["2017-07-24",13.3149,13.7204,13.2723,13.443,42900.0],["2017-07-25",13.443,14.0404,13.3149,13.9551,58900.0],["2017-07-26",13.9124,14.0831,13.6563,13.6563,53100.0],["2017-07-27",13.612,13.8697,13.3149,13.827,50400.0],["2017-07-28",13.7844,13.9978,13.7844,13.8697,23200.0],["2017-07-31",13.8697,14.0831,13.8697,14.0831,45300.0],["2017-08-01",14.0831,14.0831,13.827,14.0831,53300.0],["2017-08-02",14.0831,14.0831,13.6563,13.827,26300.0],["2017-08-03",13.827,13.8697,13.4856,13.5283,25100.0],["2017-08-04",13.571,13.6137,13.443,13.5283,24700.0],["2017-08-07",13.5283,13.5787,13.1442,13.2723,45500.0],["2017-08-08",13.3149,13.9124,12.9735,13.1016,100700.0],["2017-08-09",13.0162,13.0589,12.8882,13.0162,33800.0],["2017-08-10",12.8882,13.7204,12.8882,13.5283,84100.0],["2017-08-11",13.1869,13.443,12.0304,12.7175,169900.0],["2017-08-14",12.7601,13.443,12.7601,13.1442,77800.0],["2017-08-15",13.1869,13.2723,12.8455,13.0589,40300.0],["2017-08-16",13.1016,13.1016,12.8455,13.0162,40500.0],["2017-08-17",13.0589,13.3576,12.8028,12.8882,56800.0],["2017-08-18",12.8455,12.8882,12.5681,12.8028,62500.0],["2017-08-21",12.8028,12.8455,12.6961,12.7601,18200.0],["2017-08-22",12.7601,12.8455,12.6748,12.7601,36700.0],["2017-08-23",12.7601,12.9735,12.6748,12.8028,53500.0],["2017-08-24",12.8028,12.8924,12.6321,12.6748,62500.0],["2017-08-25",12.6321,12.9735,12.6321,12.9735,47500.0],["2017-08-28",12.8455,12.9308,12.6321,12.8455,52400.0],["2017-08-29",12.6138,12.8712,12.6138,12.8283,46800.0],["2017-08-30",12.8283,12.957,12.7468,12.8283,33300.0],["2017-08-31",12.8712,12.9571,12.8712,12.9141,22100.0],["2017-09-01",12.9339,13.0,12.8712,12.957,19900.0],["2017-09-05",12.9141,12.9141,12.2706,12.4465,66100.0],["2017-09-06",12.3564,12.528,12.3135,12.3564,52200.0],["2017-09-07",12.1848,12.2706,12.0132,12.0561,63100.0],["2017-09-08",12.0132,12.9356,11.9788,12.3564,81700.0],["2017-09-11",12.3135,12.8712,12.3135,12.7854,73000.0],["2017-09-12",12.7854,12.957,12.691,12.7854,19100.0],["2017-09-13",12.6996,12.8712,12.6996,12.7425,29400.0],["2017-09-14",12.7425,12.957,12.7425,12.7854,21200.0],["2017-09-15",12.957,13.3003,12.957,13.2145,84000.0],["2017-09-18",13.2145,13.2145,12.957,13.0,85400.0],["2017-09-19",13.0858,13.1716,12.957,13.0,38000.0],["2017-09-20",13.0429,13.1501,12.957,13.0429,132200.0],["2017-09-21",13.0858,13.193,13.0429,13.1287,37400.0],["2017-09-22",13.0429,13.2574,13.0429,13.2145,14900.0],["2017-09-25",13.1287,13.6864,13.1287,13.6435,29300.0],["2017-09-26",13.4719,13.9867,13.4719,13.9438,49600.0],["2017-09-27",13.9009,14.1798,13.858,13.9009,55000.0],["2017-09-28",13.9438,14.2013,13.7722,14.0297,42400.0],["2017-09-29",13.8151,14.0726,13.8151,13.9867,79900.0],["2017-10-02",13.9867,14.33,13.9438,14.2442,48300.0],["2017-10-03",14.2442,14.5445,14.0726,14.2442,39200.0],["2017-10-04",14.1584,14.33,13.3432,14.1155,22200.0],["2017-10-05",14.1155,14.1369,13.9867,14.0297,21900.0],["2017-10-06",13.9867,14.0297,13.6006,13.6864,25500.0],["2017-10-09",13.7722,14.1155,13.4213,13.9867,23700.0],["2017-10-10",14.1155,14.3729,14.0726,14.2013,47200.0],["2017-10-11",14.0726,14.33,14.0297,14.2013,39000.0],["2017-10-12",14.1584,14.4501,14.0726,14.2442,74400.0],["2017-10-13",14.2442,14.4587,14.0297,14.1155,29700.0],["2017-10-16",14.0297,14.2013,13.9867,14.1584,23200.0],["2017-10-17",14.1155,14.1584,14.0297,14.1155,19200.0],["2017-10-18",14.1155,14.1584,13.9009,13.9438,18000.0],["2017-10-19",13.9009,14.1584,13.4642,13.9438,22100.0],["2017-10-20",14.1155,14.1584,13.9782,14.0726,13800.0],["2017-10-23",14.0297,14.1584,13.7293,13.858,25300.0],["2017-10-24",13.9095,14.1155,13.9009,13.9867,10300.0],["2017-10-25",14.0726,14.0726,13.8151,14.0726,19300.0],["2017-10-26",14.0168,14.1155,13.9953,14.1155,4000.0],["2017-10-27",14.1584,14.4201,14.0297,14.4158,78300.0],["2017-10-30",14.2442,14.2871,13.3861,13.7293,43000.0],["2017-10-31",13.7293,13.9438,13.7293,13.9009,16400.0],["2017-11-01",14.0297,14.0726,13.7293,13.8151,27300.0],["2017-11-02",13.8151,14.0116,13.6435,13.8151,8200.0],["2017-11-03",13.6864,13.6864,13.0,13.0429,43000.0],["2017-11-06",12.957,13.3432,12.957,13.2145,36900.0],["2017-11-07",13.1716,13.2145,12.957,13.0,34500.0],["2017-11-08",12.9999,13.1716,12.957,13.0858,22800.0],["2017-11-09",12.957,13.2145,12.957,13.1716,18500.0],["2017-11-10",13.9009,15.3168,13.858,14.8448,60700.0],["2017-11-13",14.6303,15.0164,14.5874,14.8019,24900.0],["2017-11-14",14.6303,15.4026,14.6303,15.3168,25400.0],["2017-11-15",15.3168,15.7029,15.1108,15.66,45300.0],["2017-11-16",15.7887,16.0461,15.6214,15.7458,65900.0],["2017-11-17",15.7458,16.0805,15.6171,15.7458,26000.0],["2017-11-20",15.8316,16.0041,14.892,15.8316,34000.0],["2017-11-21",15.9603,16.2607,15.7458,15.9603,36700.0],["2017-11-22",16.0461,16.2178,15.9174,15.9603,45300.0],["2017-11-24",16.0891,16.4323,16.0891,16.4323,10500.0],["2017-11-27",16.3894,16.5996,16.3036,16.4752,26400.0],["2017-11-28",16.4752,16.6468,16.3894,16.561,35300.0],["2017-11-29",16.5438,16.6299,16.5007,16.5007,25400.0],["2017-11-30",16.6299,16.8453,16.5868,16.7592,37600.0],["2017-12-01",16.8023,16.8023,16.3283,16.7161,23500.0],["2017-12-04",16.8884,16.8884,16.4576,16.5438,19400.0],["2017-12-05",16.6299,16.6299,16.1129,16.2853,17600.0],["2017-12-06",16.3284,16.3714,15.9406,16.0699,23400.0],["2017-12-07",16.1129,16.5868,16.0655,16.3714,16400.0],["2017-12-08",16.3714,16.6299,16.2422,16.3284,24400.0],["2017-12-11",16.3283,16.3283,16.1991,16.2853,33500.0],["2017-12-12",16.3283,16.3283,15.9837,16.1991,24400.0],["2017-12-13",16.1991,16.7161,16.1129,16.3284,27200.0],["2017-12-14",16.3714,16.5007,16.1129,16.156,21400.0],["2017-12-15",16.156,16.8884,16.1129,16.5007,64400.0],["2017-12-18",16.5438,16.8023,16.1534,16.3284,78900.0],["2017-12-19",16.3283,16.4059,16.156,16.2853,32300.0],["2017-12-20",16.3284,16.5438,16.2422,16.4576,25500.0],["2017-12-21",16.4576,16.673,16.424,16.6299,24700.0],["2017-12-22",16.7592,16.8884,16.4361,16.7161,26400.0],["2017-12-26",16.5868,16.841,16.2853,16.5007,23900.0],["2017-12-27",16.5438,16.8023,16.5438,16.5868,16800.0],["2017-12-28",16.5438,16.6256,16.405,16.4145,22200.0],["2017-12-29",16.4576,16.8023,15.9837,16.1991,106000.0],["2018-01-02",16.5438,16.6558,16.3714,16.5868,41000.0],["2018-01-03",16.6299,17.3193,16.6299,17.1469,92500.0],["2018-01-04",17.3193,17.7139,17.3193,17.6208,56100.0],["2018-01-05",17.7501,17.9224,17.6639,17.9224,33300.0],["2018-01-08",17.8793,17.8793,17.2245,17.4485,64200.0],["2018-01-09",17.4054,17.5347,17.2762,17.4485,37100.0],["2018-01-10",17.4054,17.9448,17.3623,17.8362,20800.0],["2018-01-11",17.9224,18.1809,17.7501,17.9655,27900.0],["2018-01-12",17.9224,18.0947,17.8793,18.0517,39200.0],["2018-01-16",18.0947,18.0947,17.7932,17.7932,28600.0],["2018-01-17",17.8362,17.9224,17.707,17.8362,20300.0],["2018-01-18",17.8362,18.3102,17.4916,18.1378,49800.0],["2018-01-19",18.2671,18.4394,18.1378,18.4394,33200.0],["2018-01-22",18.4394,18.4394,18.1378,18.3963,19100.0],["2018-01-23",18.5256,18.6979,18.3532,18.6979,21100.0],["2018-01-24",18.6979,18.6979,18.2671,18.3102,18100.0],["2018-01-25",18.4825,18.4825,18.1034,18.3102,9700.0],["2018-01-26",18.4394,18.4394,18.0086,18.1378,51800.0],["2018-01-29",18.0086,18.1723,17.6725,17.9655,24200.0],["2018-01-30",17.8362,18.2671,17.8362,18.1378,37500.0],["2018-01-31",18.1378,18.224,17.707,18.0517,34400.0],["2018-02-01",17.9655,18.0086,17.5347,17.707,26700.0],["2018-02-02",17.6639,17.6639,17.0608,17.0608,27700.0],["2018-02-05",17.0177,17.427,16.5868,16.6299,44200.0],["2018-02-06",16.3714,16.9746,16.1991,16.8023,42500.0],["2018-02-07",16.7161,16.9315,16.7161,16.8023,28100.0],["2018-02-08",16.8453,16.9901,16.6342,16.7161,22700.0],["2018-02-09",16.8023,17.4916,16.8023,17.2762,48100.0],["2018-02-12",17.4485,18.1421,17.2762,18.0517,42500.0],["2018-02-13",18.0517,18.0732,17.6639,17.8362,34100.0],["2018-02-14",17.6639,17.6639,17.2762,17.5347,27100.0],["2018-02-15",17.5347,17.707,17.4916,17.6639,29500.0],["2018-02-16",17.7501,18.3963,17.6294,17.8793,36000.0],["2018-02-20",17.707,17.7501,17.1685,17.3623,29900.0],["2018-02-21",17.4054,17.707,17.3623,17.4054,25700.0],["2018-02-22",17.5347,17.5347,16.8884,17.2762,10200.0],["2018-02-23",17.3623,17.4425,16.9746,17.1469,10400.0],["2018-02-26",17.1038,17.4916,16.8626,17.1469,28900.0],["2018-02-27",17.1036,17.4933,17.017,17.1036,9500.0],["2018-02-28",17.1902,17.1902,16.5407,16.5407,20600.0],["2018-03-01",16.5407,16.8005,16.5407,16.7572,20100.0],["2018-03-02",16.6706,17.4933,16.6273,17.45,17300.0],["2018-03-05",17.3201,17.7098,17.1469,17.6665,14600.0],["2018-03-06",17.6665,17.6665,17.2335,17.3201,31300.0],["2018-03-07",17.1902,17.4933,17.017,17.1902,39700.0],["2018-03-08",17.3201,17.7098,17.1902,17.7098,17400.0],["2018-03-09",17.7531,17.8068,17.45,17.5366,33300.0],["2018-03-12",17.2335,17.7098,17.1036,17.6232,44100.0],["2018-03-13",17.6665,18.3593,17.6319,18.1861,25500.0],["2018-03-14",18.2727,18.4892,18.1428,18.2294,50700.0],["2018-03-15",16.6273,17.2266,16.151,16.1943,80300.0],["2018-03-16",16.2376,16.4541,14.7654,15.0685,140700.0],["2018-03-19",14.9819,15.0685,14.393,14.5489,91600.0],["2018-03-20",12.687,13.8777,11.4356,13.6829,475400.0],["2018-03-21",13.6829,14.6788,13.6829,14.1592,100800.0],["2018-03-22",14.1592,14.5056,14.0293,14.2025,61200.0],["2018-03-23",14.1592,14.3757,14.1592,14.2891,69600.0],["2018-03-26",14.3757,14.852,14.2891,14.8087,62900.0],["2018-03-27",14.8953,14.9386,14.2458,14.419,53600.0],["2018-03-28",14.4623,15.1551,14.419,14.5056,35300.0],["2018-03-29",14.5489,14.8087,14.5056,14.5489,26700.0],["2018-04-02",14.5489,14.6355,13.6829,13.8128,65200.0],["2018-04-03",13.8561,13.986,13.6396,13.7262,77100.0],["2018-04-04",13.7695,14.1159,13.7695,13.986,44000.0],["2018-04-05",14.0726,14.5922,14.0726,14.3757,36300.0],["2018-04-06",14.3757,14.6788,14.3757,14.5489,45300.0],["2018-04-09",14.5922,14.5922,14.2025,14.2458,27600.0],["2018-04-10",14.3324,14.8087,14.2025,14.7221,37400.0],["2018-04-11",14.7221,15.1984,14.7221,14.9819,32200.0],["2018-04-12",15.6314,15.6314,14.7654,14.8953,18700.0],["2018-04-13",14.8953,15.1118,14.7654,14.9386,25900.0],["2018-04-16",14.9819,14.9819,14.7654,14.7654,39200.0],["2018-04-17",14.8087,15.0252,14.8087,14.9819,12600.0],["2018-04-18",14.9819,15.0252,14.8087,14.8953,11500.0],["2018-04-19",14.852,15.0252,14.8087,14.9386,16900.0],["2018-04-20",14.8953,15.285,14.852,15.1984,25000.0],["2018-04-23",15.1551,15.3716,14.8615,15.1551,13700.0],["2018-04-24",15.1551,15.1733,14.8087,14.9386,23300.0],["2018-04-25",14.9819,14.9819,14.7438,14.7654,24800.0],["2018-04-26",14.7654,15.0252,14.7221,14.9819,31500.0],["2018-04-27",14.9819,15.1118,14.8087,14.8953,16900.0],["2018-04-30",14.8953,15.0252,14.7654,14.8087,21900.0],["2018-05-01",14.7654,14.8953,14.7654,14.8953,17300.0],["2018-05-02",14.8087,14.8953,14.7654,14.7654,20100.0],["2018-05-03",14.8087,14.8953,14.7221,14.8953,18400.0],["2018-05-04",14.852,15.8912,14.852,15.4149,26700.0],["2018-05-07",15.4582,15.5621,14.9819,15.1118,16300.0],["2018-05-08",15.0252,15.1551,14.8953,15.1118,13500.0],["2018-05-09",15.1984,15.1984,15.0685,15.0685,14800.0],["2018-05-10",15.1551,15.5448,15.1118,15.5015,14400.0],["2018-05-11",15.4149,15.6479,15.1984,15.285,19100.0],["2018-05-14",15.1118,15.1551,14.7654,14.852,39800.0],["2018-05-15",14.852,15.2919,14.852,15.2417,13100.0],["2018-05-16",15.2417,15.5015,15.1551,15.1984,16300.0],["2018-05-17",15.2417,15.3716,15.1984,15.2417,9300.0],["2018-05-18",15.2417,15.4582,15.1551,15.285,17700.0],["2018-05-21",15.3283,15.5015,15.3283,15.4149,6900.0],["2018-05-22",15.4582,15.4582,15.285,15.3283,6100.0],["2018-05-23",15.3283,15.5448,15.3067,15.4149,15900.0],["2018-05-24",15.3283,15.4149,15.3283,15.3716,35400.0],["2018-05-25",15.4149,15.4582,15.3283,15.4149,26000.0],["2018-05-29",15.3716,15.4582,15.2417,15.3716,29400.0],["2018-05-30",15.4587,15.6329,15.4152,15.5893,28300.0],["2018-05-31",15.5022,15.5458,15.1539,15.1974,18000.0],["2018-06-01",15.241,15.3934,14.9745,15.0668,32400.0],["2018-06-04",15.0668,15.3716,15.0145,15.2845,14000.0],["2018-06-05",15.1974,15.3716,15.0668,15.1539,15500.0],["2018-06-06",15.1974,15.2845,15.1103,15.241,11900.0],["2018-06-07",15.2845,15.2845,15.1321,15.1974,4500.0],["2018-06-08",15.0668,15.0668,14.1959,14.283,31500.0],["2018-06-11",14.3265,14.7184,14.3187,14.6313,25400.0],["2018-06-12",14.5442,14.5965,14.5007,14.5878,13000.0],["2018-06-13",14.6749,14.9362,14.6313,14.8055,14500.0],["2018-06-14",14.8926,15.0232,14.7837,14.9362,9200.0],["2018-06-15",14.8926,15.4152,14.8926,15.1103,22700.0],["2018-06-18",14.9362,15.2845,14.8926,15.2845,25800.0],["2018-06-19",15.1103,15.5022,14.9362,15.4587,21900.0],["2018-06-20",15.3716,16.0683,15.281,16.0683,20000.0],["2018-06-21",16.1554,16.4472,15.6329,15.7635,21600.0],["2018-06-22",15.8506,15.9377,15.6329,15.7635,90800.0],["2018-06-25",15.72,15.72,14.6749,14.8055,20200.0],["2018-06-26",14.5878,14.762,14.4615,14.762,23400.0],["2018-06-27",14.8055,14.8883,14.5878,14.6749,17700.0],["2018-06-28",14.6749,14.9361,14.6749,14.8926,9700.0],["2018-06-29",14.8491,14.8491,14.5878,14.7184,29900.0],["2018-07-02",14.8055,14.8987,14.6313,14.6749,11800.0],["2018-07-03",14.7184,14.8055,14.6313,14.7184,4700.0],["2018-07-05",14.7184,14.8055,14.6191,14.6749,13300.0],["2018-07-06",14.7184,14.762,14.4572,14.5007,21900.0],["2018-07-09",14.4571,15.1103,14.4571,15.1103,10700.0],["2018-07-10",15.0668,15.1103,14.8996,15.0232,10200.0],["2018-07-11",14.8926,15.0232,14.8055,14.8491,7200.0],["2018-07-12",14.7663,14.8177,14.1567,14.2612,38900.0],["2018-07-13",14.283,14.6313,14.1959,14.5442,13500.0],["2018-07-16",14.4571,14.4571,14.2394,14.3265,6500.0],["2018-07-17",14.1959,14.2351,13.7604,13.804,15400.0],["2018-07-18",13.7169,14.4136,13.4512,14.3265,20200.0],["2018-07-19",14.2316,14.4136,14.1959,14.3265,5600.0],["2018-07-20",14.4136,14.6313,14.4136,14.5007,15500.0],["2018-07-23",14.3788,14.6313,14.3788,14.5007,8700.0],["2018-07-24",14.5878,14.5878,14.2664,14.283,10700.0],["2018-07-25",14.1523,14.2394,14.026,14.1959,12700.0],["2018-07-26",14.1088,14.3047,14.0731,14.1088,16900.0],["2018-07-27",14.2255,14.3701,13.6341,13.9781,30200.0],["2018-07-30",13.8911,14.188,13.8841,14.0217,9900.0],["2018-07-31",13.8911,14.2394,13.8911,14.2394,15200.0],["2018-08-01",14.1088,14.1959,13.7822,13.8911,15800.0],["2018-08-02",13.7604,13.8379,13.6733,13.6733,23900.0],["2018-08-03",13.5862,13.8223,13.2814,13.4121,36800.0],["2018-08-06",13.4121,13.7386,13.4121,13.6733,16200.0],["2018-08-07",13.6733,13.7604,13.4556,13.5427,21400.0],["2018-08-08",13.3685,13.7169,13.3685,13.6733,11000.0],["2018-08-09",13.7169,15.6764,13.7169,14.8055,44600.0],["2018-08-10",14.8491,14.9797,14.5878,14.7184,17200.0],["2018-08-13",14.6749,15.0668,14.6749,14.9797,10300.0],["2018-08-14",14.9362,15.3281,14.5442,14.6749,13800.0],["2018-08-15",14.5878,14.5878,14.2333,14.4136,29300.0],["2018-08-16",14.3265,14.8848,14.3265,14.7184,14700.0],["2018-08-17",14.6749,15.3281,14.6749,15.0668,27200.0],["2018-08-20",14.8491,15.1164,14.4136,14.6313,18300.0],["2018-08-21",14.762,15.0232,14.4571,14.5442,15500.0],["2018-08-22",14.8055,16.0683,14.8055,15.9812,49100.0],["2018-08-23",15.9812,17.2005,15.9812,16.4167,49100.0],["2018-08-24",16.5909,16.9393,16.5473,16.8957,22600.0],["2018-08-27",16.9828,17.9408,16.6623,16.8522,37700.0],["2018-08-28",16.8739,16.9392,16.8086,16.8086,14700.0],["2018-08-29",16.8957,16.9392,16.7259,16.7651,14400.0],["2018-08-30",16.8088,16.8088,16.4149,16.4149,11200.0],["2018-08-31",16.3711,16.3711,16.238,16.2398,9800.0],["2018-09-04",16.3711,16.3711,15.9159,15.9772,20700.0],["2018-09-05",15.9334,15.9334,15.6707,15.8021,20900.0],["2018-09-06",15.8021,15.8896,15.627,15.8021,16800.0],["2018-09-07",15.8021,15.8021,15.5832,15.6707,7900.0],["2018-09-10",15.6707,15.9334,15.4081,15.9334,15900.0],["2018-09-11",15.9334,16.3711,15.7276,16.196,28700.0],["2018-09-12",16.2398,16.4149,16.1522,16.3273,24000.0],["2018-09-13",16.3711,16.59,16.3711,16.5024,28300.0],["2018-09-14",16.5462,16.7143,16.4587,16.4587,10700.0],["2018-09-17",16.59,16.59,16.3273,16.5024,16700.0],["2018-09-18",16.5462,16.6854,15.8896,16.3711,16300.0],["2018-09-19",16.5462,16.9402,16.1234,16.196,14800.0],["2018-09-20",16.2836,16.6337,16.2398,16.5024,11100.0],["2018-09-21",16.4587,16.9839,16.4587,16.9402,53100.0],["2018-09-24",16.6994,16.7213,16.4149,16.5024,10000.0],["2018-09-25",16.6337,16.6337,16.4149,16.5462,11100.0],["2018-09-26",16.59,16.7213,16.463,16.6556,10400.0],["2018-09-27",16.7301,16.9402,16.5462,16.6775,10400.0],["2018-09-28",16.5462,16.7651,16.5462,16.6337,8100.0],["2018-10-01",16.4674,16.6828,16.2398,16.2748,8200.0],["2018-10-02",16.2398,16.2923,16.091,16.1522,15100.0],["2018-10-03",16.1347,16.5812,16.1085,16.4061,22600.0],["2018-10-04",16.196,16.3186,15.9859,15.9859,15900.0],["2018-10-05",16.1435,16.1435,15.8021,15.8458,8000.0],["2018-10-08",15.8021,15.8721,15.3731,15.6707,11900.0],["2018-10-09",15.6007,15.697,15.3994,15.6445,11700.0],["2018-10-10",15.662,15.662,15.1542,15.1717,15400.0],["2018-10-11",15.0579,15.142,14.5983,14.6465,26600.0],["2018-10-12",14.6902,15.8108,14.6727,15.3206,23500.0],["2018-10-15",15.3206,15.3206,14.8434,14.9879,10500.0],["2018-10-16",14.9791,15.303,14.804,15.2418,10100.0],["2018-10-17",15.2418,16.1006,15.2418,15.9772,31000.0],["2018-10-18",16.0034,16.0034,15.7583,15.8108,25300.0],["2018-10-19",15.7583,15.8021,15.4125,15.5132,16300.0],["2018-10-22",15.5744,15.662,15.4694,15.6182,17200.0],["2018-10-23",15.3556,15.5823,15.3468,15.4869,9200.0],["2018-10-24",15.3994,15.5832,14.8828,15.0404,36500.0],["2018-10-25",14.9616,15.1542,14.8916,15.0929,23000.0],["2018-10-26",14.9178,15.2593,14.6902,14.8391,29600.0],["2018-10-29",14.8478,15.0492,14.8478,14.8653,22700.0],["2018-10-30",14.9003,14.9003,14.6727,14.7778,26200.0],["2018-10-31",14.7778,15.0842,14.7778,14.8828,17100.0],["2018-11-01",14.8828,15.6707,14.8828,15.6532,19700.0],["2018-11-02",15.6532,15.662,15.2418,15.4344,14600.0],["2018-11-05",15.4606,15.4606,14.9791,15.1367,13400.0],["2018-11-06",15.1104,15.1104,14.9835,15.0448,5100.0],["2018-11-07",15.2873,15.6322,15.128,15.1805,10200.0],["2018-11-08",15.1805,15.1805,14.9704,15.163,5200.0],["2018-11-09",15.0054,15.0492,14.7778,14.8566,23200.0],["2018-11-12",14.8828,15.3731,14.7953,15.1017,16300.0],["2018-11-13",15.0229,15.233,14.5764,14.6027,23400.0],["2018-11-14",14.6377,14.9178,14.5764,14.7252,13800.0],["2018-11-15",14.664,14.7077,14.3576,14.6377,12800.0],["2018-11-16",14.5414,15.2593,14.3663,14.4276,13800.0],["2018-11-19",14.4013,14.9704,14.1825,14.3225,9900.0],["2018-11-20",14.2,14.6902,14.1212,14.1825,9800.0],["2018-11-21",14.2087,14.3488,14.1825,14.3488,6400.0],["2018-11-23",14.1562,14.27,14.1124,14.2613,5900.0],["2018-11-26",14.2175,14.2718,14.1256,14.2525,14200.0],["2018-11-27",14.1474,14.2262,13.841,13.9198,24700.0],["2018-11-28",13.8673,14.4101,13.8323,14.165,11300.0],["2018-11-29",14.0769,14.2266,13.7157,14.1385,15500.0],["2018-11-30",14.0681,14.1984,13.9007,13.9007,16800.0],["2018-12-03",14.0857,14.0857,13.5571,13.61,22200.0],["2018-12-04",13.6452,13.8302,13.4955,13.5659,23900.0],["2018-12-06",13.5483,13.7774,13.3809,13.6364,13800.0],["2018-12-07",13.6452,13.8698,13.5483,13.5924,20000.0],["2018-12-10",13.5924,13.6593,12.7203,13.284,32000.0],["2018-12-11",13.3017,13.425,13.3017,13.3457,10800.0],["2018-12-12",12.5177,13.5131,12.5177,13.4426,39200.0],["2018-12-13",13.4426,13.5219,13.4426,13.4426,22500.0],["2018-12-14",13.4426,13.5703,13.1871,13.2136,22900.0],["2018-12-17",13.2136,13.3369,12.8815,12.9845,37500.0],["2018-12-18",13.1607,14.0901,12.6938,13.7069,22500.0],["2018-12-19",13.795,14.6671,13.5395,13.7069,24500.0],["2018-12-20",13.2832,14.6494,13.24,13.795,27100.0],["2018-12-21",13.5659,13.8214,13.3105,13.3986,44000.0],["2018-12-24",13.1167,13.3457,12.8084,13.1255,24700.0],["2018-12-26",13.1255,13.8743,13.1255,13.6716,17900.0],["2018-12-27",13.7421,14.9754,13.4303,14.9666,27900.0],["2018-12-28",16.3848,16.3848,15.4916,16.0149,102900.0],["2018-12-31",16.4113,16.5073,15.2044,15.5832,108200.0],["2019-01-02",15.8563,16.0765,15.2573,15.6449,53400.0],["2019-01-03",15.6537,15.6537,14.9842,15.1163,25800.0],["2019-01-04",15.2397,15.3718,15.178,15.2837,39900.0],["2019-01-07",15.2837,15.3277,15.0018,15.1516,37000.0],["2019-01-08",15.222,15.2661,14.9754,15.1956,31500.0],["2019-01-09",15.1956,15.2573,14.9754,15.0547,29100.0],["2019-01-10",15.0459,15.0987,14.5173,14.7111,47400.0],["2019-01-11",14.7111,14.7111,14.3764,14.4292,19800.0],["2019-01-14",14.4028,14.4204,14.2354,14.2354,28700.0],["2019-01-15",14.1649,14.253,13.9095,14.0152,42100.0],["2019-01-16",14.0945,14.1121,13.9183,14.1121,28700.0],["2019-01-17",14.1121,14.1121,13.9967,14.0328,32300.0],["2019-01-18",14.0328,14.0496,13.8161,13.9271,23700.0],["2019-01-22",13.7597,13.8743,13.2136,13.5659,39800.0],["2019-01-23",13.6012,13.8346,13.4558,13.7421,12500.0],["2019-01-24",13.7421,13.8258,13.6716,13.7421,35800.0],["2019-01-25",13.7333,14.8785,13.654,14.438,294800.0],["2019-01-28",14.5349,14.8432,14.4468,14.5437,142400.0],["2019-01-29",14.579,14.6318,14.2266,14.3588,63400.0],["2019-01-30",14.3676,14.6054,14.2354,14.4997,40700.0],["2019-01-31",14.5349,14.623,14.4645,14.4909,67300.0],["2019-02-01",14.5349,14.6054,14.3059,14.5437,34400.0],["2019-02-04",14.5349,14.6847,14.5173,14.5878,24900.0],["2019-02-05",14.5966,14.6979,14.4556,14.5085,86500.0],["2019-02-06",14.5614,14.993,14.4909,14.764,55300.0],["2019-02-07",14.7552,15.0344,14.3147,14.3411,40500.0],["2019-02-08",14.3147,14.623,14.3147,14.3235,29500.0],["2019-02-11",14.3323,14.7552,14.3323,14.7199,23200.0],["2019-02-12",14.8168,15.0635,14.8168,14.9313,20700.0],["2019-02-13",14.9754,15.0459,14.949,15.0018,17700.0],["2019-02-14",14.9754,15.0723,14.8476,14.8521,15600.0],["2019-02-15",14.9401,15.1251,14.8371,14.9666,19900.0],["2019-02-19",14.9666,15.0635,14.8785,14.949,20700.0],["2019-02-20",14.949,15.0406,14.7287,14.8697,31500.0],["2019-02-21",14.8344,15.1251,14.7992,14.9842,20200.0],["2019-02-22",15.0018,15.1472,14.8917,14.9754,25800.0],["2019-02-25",14.9049,15.0282,14.7728,14.8697,37000.0],["2019-02-26",14.8609,15.0018,14.7728,14.9578,47100.0],["2019-02-27",14.9223,15.0375,14.8869,14.9046,11600.0],["2019-02-28",14.8957,15.0375,14.878,14.8957,11000.0],["2019-03-01",14.9312,15.0287,14.7717,15.0287,20500.0],["2019-03-04",15.0198,15.0552,14.7983,14.8603,25900.0],["2019-03-05",14.9312,14.9312,14.6299,14.7097,28000.0],["2019-03-06",14.6565,14.6955,14.5058,14.5413,30400.0],["2019-03-07",14.5413,14.7096,14.1957,14.2134,22000.0],["2019-03-08",14.178,14.4438,14.1337,14.2843,20500.0],["2019-03-11",14.24,14.621,14.24,14.5147,19100.0],["2019-03-12",14.559,14.559,14.1337,14.302,29600.0],["2019-03-13",14.2932,14.5413,14.178,14.4084,39500.0],["2019-03-14",14.0894,14.621,14.0894,14.178,38100.0],["2019-03-15",14.1514,14.1514,13.5577,13.859,112300.0],["2019-03-18",13.7349,13.9919,13.2919,13.2919,62200.0],["2019-03-19",13.3627,13.6109,13.2919,13.3716,27600.0],["2019-03-20",13.4248,13.7172,13.2919,13.5488,24300.0],["2019-03-21",13.2919,13.664,13.2919,13.4868,48700.0],["2019-03-22",13.5045,13.7969,13.3273,13.3893,34000.0],["2019-03-25",13.345,13.4868,13.2919,13.4425,18000.0],["2019-03-26",13.407,13.8412,12.9994,13.1235,35100.0],["2019-03-27",13.1058,13.4779,13.0083,13.283,38100.0],["2019-03-28",13.283,13.4301,13.1235,13.221,20700.0],["2019-03-29",13.2387,13.2874,12.8488,13.0615,44900.0],["2019-04-01",13.0526,13.2387,12.6273,12.6716,55200.0],["2019-04-02",12.6361,12.707,12.2285,12.5209,63900.0],["2019-04-03",12.5386,12.7425,12.4412,12.6361,26300.0],["2019-04-04",12.583,12.583,11.9627,12.007,66600.0],["2019-04-05",12.007,12.3969,11.9538,12.326,78500.0],["2019-04-08",12.2728,12.3171,12.0601,12.1222,29800.0],["2019-04-09",12.1133,12.2905,11.742,11.8386,74200.0],["2019-04-10",11.8209,12.3171,11.8165,12.1576,39700.0],["2019-04-11",12.2108,12.2994,11.8652,11.9272,31900.0],["2019-04-12",11.9627,12.1488,11.8741,11.9272,35900.0],["2019-04-15",11.8918,12.4057,11.8918,12.0158,23700.0],["2019-04-16",12.007,12.2241,11.9006,12.0247,27200.0],["2019-04-17",12.0601,12.2551,11.999,12.0601,22300.0],["2019-04-18",12.0336,12.2329,11.9804,12.1222,16000.0],["2019-04-22",12.1222,12.2551,11.8032,11.8741,29400.0],["2019-04-23",11.8741,12.069,11.812,11.9184,24700.0],["2019-04-24",11.9095,12.1027,11.9095,11.9715,21100.0],["2019-04-25",11.9627,12.1523,11.9627,12.0513,16100.0],["2019-04-26",12.0601,12.2285,11.9006,12.1753,30200.0],["2019-04-29",12.1931,12.279,12.0956,12.1222,13800.0],["2019-04-30",11.9893,11.9893,10.217,10.2879,209900.0],["2019-05-01",10.1904,10.3676,9.8652,10.1638,96800.0],["2019-05-02",10.1195,10.2081,9.5303,10.0752,114500.0],["2019-05-03",10.0664,10.1559,9.2689,9.3397,74900.0],["2019-05-06",9.2157,9.3389,8.2941,8.3296,437600.0],["2019-05-07",8.3118,8.8169,8.1523,8.5865,225800.0],["2019-05-08",8.5068,8.9321,8.2587,8.622,226700.0],["2019-05-09",8.2409,8.622,7.7536,7.8511,196500.0],["2019-05-10",7.8688,8.0371,7.4346,7.5409,213300.0],["2019-05-13",7.9751,8.4891,7.7624,8.1701,196500.0],["2019-05-14",8.2144,8.4093,8.2144,8.3739,129600.0],["2019-05-15",8.3916,9.1182,8.3499,8.8081,115100.0],["2019-05-16",8.1966,8.7992,8.1878,8.2321,114900.0],["2019-05-17",8.1701,8.4182,8.0744,8.2144,72200.0],["2019-05-20",8.1701,8.3296,7.9042,8.0549,86000.0],["2019-05-21",8.0637,8.2321,7.9131,8.1789,43900.0],["2019-05-22",8.1966,8.6929,8.1878,8.5245,101400.0],["2019-05-23",8.5068,8.5422,8.4005,8.4182,79400.0],["2019-05-24",8.4713,8.7841,8.427,8.4979,66200.0],["2019-05-28",8.5245,8.5777,8.3827,8.4536,69700.0],["2019-05-29",8.4536,8.4536,8.0637,8.2144,98800.0],["2019-05-30",8.2592,8.647,7.9456,8.2412,97300.0],["2019-05-31",8.1964,8.295,7.9008,7.9904,73600.0],["2019-06-03",7.9994,8.0531,7.8569,7.9815,51300.0],["2019-06-04",7.9904,8.0263,7.8292,7.865,61600.0],["2019-06-05",7.865,7.865,7.5246,7.5425,72000.0],["2019-06-06",7.5246,7.5425,7.2962,7.3723,87400.0],["2019-06-07",7.3992,7.5425,7.2111,7.444,128200.0],["2019-06-10",7.444,7.6142,7.2917,7.3365,76400.0],["2019-06-11",7.3634,7.9188,7.3275,7.7217,80100.0],["2019-06-12",7.7038,8.1606,7.6321,8.1069,113800.0],["2019-06-13",8.1964,8.1964,7.9277,8.1069,72300.0],["2019-06-14",8.0979,8.3846,8.0352,8.2771,82700.0],["2019-06-17",8.295,8.3756,8.1293,8.2502,92100.0],["2019-06-18",8.2502,8.3577,8.1517,8.3308,74300.0],["2019-06-19",8.3219,8.3532,8.1696,8.2681,69000.0],["2019-06-20",8.3219,8.501,8.2681,8.4114,83700.0],["2019-06-21",8.3756,8.398,8.0083,8.0621,118300.0],["2019-06-24",8.0621,8.0621,7.6231,7.7575,53200.0],["2019-06-25",7.7486,7.7933,7.5515,7.6231,46800.0],["2019-06-26",7.6679,7.7217,7.1753,7.1842,91300.0],["2019-06-27",7.22,7.5784,7.22,7.4619,105300.0],["2019-06-28",7.5873,7.9367,7.5873,7.7486,1109800.0],["2019-07-01",7.8292,7.9815,7.6993,7.9815,73300.0],["2019-07-02",8.0173,8.1517,7.9994,8.1427,50900.0],["2019-07-03",8.1069,8.3487,8.0979,8.295,40900.0],["2019-07-05",8.2323,8.2323,8.0218,8.0442,26200.0],["2019-07-08",8.1069,8.3487,8.0173,8.3129,96300.0],["2019-07-09",8.286,8.501,8.0173,8.1606,64700.0],["2019-07-10",8.1875,8.1875,7.9725,7.9904,58300.0],["2019-07-11",7.9904,8.0352,7.8113,7.8561,62400.0],["2019-07-12",7.8507,7.9546,7.6599,7.874,52000.0],["2019-07-15",7.8829,8.08,7.8292,7.8919,44000.0],["2019-07-16",7.9367,8.0979,7.9367,7.9904,117700.0],["2019-07-17",8.0442,8.183,7.9456,7.9456,145600.0],["2019-07-18",7.9815,8.0039,7.7486,7.8202,60600.0],["2019-07-19",7.8561,7.9277,7.7933,7.9277,60800.0],["2019-07-22",7.9546,8.1114,7.4798,7.4977,88600.0],["2019-07-23",7.5067,7.5694,7.3481,7.4261,76300.0],["2019-07-24",7.3813,7.5963,7.3365,7.4709,49600.0],["2019-07-25",7.4529,7.6142,7.435,7.4888,53000.0],["2019-07-26",7.5246,7.7665,7.4959,7.5067,37800.0],["2019-07-29",7.5515,7.7038,7.3723,7.4171,48600.0],["2019-07-30",7.3992,7.7575,7.3992,7.7575,40600.0],["2019-07-31",7.8113,7.9188,7.5246,7.5963,34700.0],["2019-08-01",7.5784,7.5963,7.4529,7.5336,50900.0],["2019-08-02",7.4709,7.5515,7.3992,7.5336,42500.0],["2019-08-05",7.435,7.4888,6.9871,7.1305,214400.0],["2019-08-06",7.1036,7.1394,6.7901,6.9155,165100.0],["2019-08-07",6.8707,7.229,6.7184,7.1215,56400.0],["2019-08-08",7.1305,7.3992,7.0051,7.0051,31200.0],["2019-08-09",6.9871,7.0678,6.7453,7.0409,81300.0],["2019-08-12",7.0767,7.1036,6.9334,7.0767,48200.0],["2019-08-13",7.0409,7.1932,6.9334,7.1125,58800.0],["2019-08-14",7.0051,7.0767,6.9065,7.014,54400.0],["2019-08-15",7.0051,7.1394,6.8528,7.0498,57600.0],["2019-08-16",7.0767,7.4261,7.0767,7.2111,32500.0],["2019-08-19",7.3275,7.3723,7.2021,7.3275,25300.0],["2019-08-20",7.2648,7.3455,7.0946,7.2559,26600.0],["2019-08-21",7.2559,7.3455,7.1753,7.2917,15100.0],["2019-08-22",7.3437,7.3634,7.1842,7.229,39700.0],["2019-08-23",7.229,7.3007,7.0857,7.1932,31400.0],["2019-08-26",7.2111,7.3365,7.1484,7.3096,28400.0],["2019-08-27",7.3275,7.5157,7.1753,7.3007,27700.0],["2019-08-28",7.238,7.4261,7.238,7.3634,22700.0],["2019-08-29",7.3841,7.4293,7.2126,7.3841,31900.0],["2019-08-30",7.3841,7.4473,7.2939,7.3029,64100.0],["2019-09-03",7.2307,7.4699,7.1855,7.357,33500.0],["2019-09-04",7.348,7.3932,7.2397,7.3029,18400.0],["2019-09-05",7.3119,7.4022,7.2758,7.4022,38800.0],["2019-09-06",7.339,7.4735,7.339,7.4293,18200.0],["2019-09-09",7.4293,7.8535,7.4293,7.8535,38000.0],["2019-09-10",7.8535,7.9619,7.7813,7.8987,19900.0],["2019-09-11",7.9619,8.2146,7.9258,8.2146,39800.0],["2019-09-12",8.2688,8.3049,8.0521,8.2868,28900.0],["2019-09-13",8.3229,8.4222,7.9799,7.9799,75800.0],["2019-09-16",7.9799,8.2327,7.9348,8.0341,15400.0],["2019-09-17",7.8517,8.0973,7.7362,7.9438,33900.0],["2019-09-18",8.0251,8.3275,7.9763,8.1514,47500.0],["2019-09-19",8.2236,8.332,8.0792,8.0792,30700.0],["2019-09-20",8.0882,8.1424,7.9528,8.0431,28100.0],["2019-09-23",8.0341,8.0521,7.7091,7.8355,37200.0],["2019-09-24",7.8535,7.8824,7.7633,7.8716,13200.0],["2019-09-25",7.8084,7.9709,7.673,7.7723,35700.0],["2019-09-26",7.8355,7.8987,7.7353,7.8987,10700.0],["2019-09-27",7.8716,7.9167,7.7362,7.7813,11900.0],["2019-09-30",7.7633,7.7723,7.5809,7.691,33600.0],["2019-10-01",7.7272,7.8084,7.5737,7.6459,17500.0],["2019-10-02",7.6188,7.673,7.3932,7.3932,21400.0],["2019-10-03",7.4654,7.5376,7.33,7.3625,10300.0],["2019-10-04",7.4112,7.571,7.348,7.4112,33200.0],["2019-10-07",7.4744,7.7001,7.4112,7.6549,41400.0],["2019-10-08",7.5466,7.7452,7.5376,7.691,24300.0],["2019-10-09",7.7994,7.8192,7.7272,7.7272,6600.0],["2019-10-10",7.7362,7.7362,7.5827,7.5918,34500.0],["2019-10-11",7.6315,7.7903,7.6315,7.7903,9600.0],["2019-10-14",7.7091,7.7091,7.5105,7.6008,26500.0],["2019-10-15",7.5556,7.5881,7.4654,7.5376,27800.0],["2019-10-16",7.5376,7.6306,7.4925,7.6098,34000.0],["2019-10-17",7.5827,7.7813,7.5466,7.7272,26500.0],["2019-10-18",7.7723,7.7723,7.5195,7.5195,16500.0],["2019-10-21",7.5827,7.5918,7.3661,7.5105,26500.0],["2019-10-22",7.5015,7.5854,7.3209,7.3841,29900.0],["2019-10-23",7.357,7.4293,7.348,7.4022,12000.0],["2019-10-24",7.3751,7.4022,7.339,7.3932,13200.0],["2019-10-25",7.33,7.3742,7.2397,7.348,31700.0],["2019-10-28",7.339,7.348,7.2216,7.2668,25000.0],["2019-10-29",7.2668,7.2668,7.2216,7.2216,19300.0],["2019-10-30",7.2758,7.2758,7.1314,7.1855,57100.0],["2019-10-31",7.2216,7.3029,7.1576,7.2848,27000.0],["2019-11-01",7.348,7.673,7.348,7.6279,36600.0],["2019-11-04",7.6369,7.831,7.6369,7.8174,27200.0],["2019-11-05",7.8806,8.0747,7.8418,7.9258,18800.0],["2019-11-06",7.9709,8.0792,7.9077,7.9799,12500.0],["2019-11-07",7.9799,7.9799,7.8039,7.9709,12500.0],["2019-11-08",7.8806,7.9528,7.7633,7.9348,35800.0],["2019-11-11",7.8987,7.9799,7.7994,7.9799,37600.0],["2019-11-12",7.0772,7.5105,7.0086,7.1494,94100.0],["2019-11-13",7.1043,7.1946,7.0411,7.1946,27500.0],["2019-11-14",7.1404,7.1765,6.9508,6.996,57000.0],["2019-11-15",7.005,7.1043,6.8606,6.8606,22000.0],["2019-11-18",6.9508,7.0592,6.8786,6.9599,43100.0],["2019-11-19",6.9418,7.1404,6.9147,7.0501,24900.0],["2019-11-20",6.9869,7.1043,6.9057,6.9418,52800.0],["2019-11-21",7.005,7.0862,6.8795,7.0862,24800.0],["2019-11-22",7.0592,7.0682,6.9418,6.9418,30900.0],["2019-11-25",6.9328,7.0862,6.9328,6.9779,20800.0],["2019-11-26",6.9418,7.014,6.9328,6.9779,22200.0],["2019-11-27",7.0353,7.0626,6.9169,7.0353,15500.0],["2019-11-29",6.9351,7.0444,6.9351,6.9442,7000.0],["2019-12-02",6.9169,6.9624,6.8623,6.8714,18300.0],["2019-12-03",6.9533,6.9533,6.8441,6.9442,19700.0],["2019-12-04",6.9442,6.9533,6.8441,6.8441,15300.0],["2019-12-05",6.835,6.8814,6.8123,6.8259,24500.0],["2019-12-06",6.8168,6.8805,6.7622,6.7622,57500.0],["2019-12-09",6.7622,6.7622,6.5529,6.6439,31400.0],["2019-12-10",6.6439,6.6894,6.5529,6.6439,33700.0],["2019-12-11",6.6439,6.7322,6.6202,6.6894,21700.0],["2019-12-12",6.7986,6.9533,6.7713,6.835,36800.0],["2019-12-13",6.8259,6.9852,6.785,6.7986,33500.0],["2019-12-16",6.8441,6.9442,6.7167,6.7531,56200.0],["2019-12-17",6.7531,6.7531,6.562,6.5802,61400.0],["2019-12-18",6.5165,6.5438,6.2798,6.5165,160600.0],["2019-12-19",6.5074,6.6348,6.4255,6.5711,85900.0],["2019-12-20",6.5802,6.6348,6.5438,6.5984,78200.0],["2019-12-23",6.562,6.6348,6.5074,6.5984,78400.0],["2019-12-24",6.5529,6.653,6.5529,6.6439,17600.0],["2019-12-26",6.5984,6.8077,6.5984,6.7167,32400.0],["2019-12-27",6.6621,6.7349,6.5984,6.6985,43200.0],["2019-12-30",6.6712,6.9078,6.6712,6.8623,39300.0],["2019-12-31",6.835,7.0626,6.8259,7.0535,50600.0],["2020-01-02",7.0535,7.3219,7.0307,7.2264,29700.0],["2020-01-03",7.1718,7.3174,7.1081,7.2901,21000.0],["2020-01-06",7.2355,7.5358,7.2355,7.372,19500.0],["2020-01-07",7.3811,7.4475,7.2082,7.281,24400.0],["2020-01-08",7.3265,7.3993,7.2582,7.372,29100.0],["2020-01-09",7.3811,7.7451,7.3811,7.4994,33000.0],["2020-01-10",7.5176,7.5449,7.3538,7.3811,46200.0],["2020-01-13",7.3811,7.3811,7.281,7.281,9600.0],["2020-01-14",7.2992,7.3583,7.1627,7.2719,19000.0],["2020-01-15",7.2355,7.3629,7.099,7.1991,35400.0],["2020-01-16",7.2082,7.3447,7.1991,7.2628,26200.0],["2020-01-17",7.4448,7.5176,7.2155,7.4812,23400.0],["2020-01-21",7.463,7.9272,7.2992,7.5449,52100.0],["2020-01-22",7.6104,7.6104,7.3174,7.3902,47300.0],["2020-01-23",7.4357,7.5813,7.3565,7.4084,23600.0],["2020-01-24",7.4175,7.4175,7.2719,7.2719,29400.0],["2020-01-27",7.2082,7.372,7.0535,7.2082,37900.0],["2020-01-28",7.2355,7.3174,7.1536,7.1718,15100.0],["2020-01-29",7.1809,7.1809,7.0535,7.1126,28600.0],["2020-01-30",7.0808,7.281,7.0808,7.2264,8200.0],["2020-01-31",7.2355,7.463,7.19,7.19,13900.0],["2020-02-03",7.281,7.3265,7.19,7.2719,23500.0],["2020-02-04",7.2719,7.3447,7.099,7.1263,53900.0],["2020-02-05",7.1263,7.2446,7.0261,7.2264,73700.0],["2020-02-06",7.1627,7.2446,7.0352,7.1718,21300.0],["2020-02-07",7.1081,7.1445,6.9442,6.9442,47000.0],["2020-02-10",6.926,6.926,6.744,6.8259,42800.0],["2020-02-11",6.7886,6.9624,6.7686,6.8851,13700.0],["2020-02-12",6.8933,6.8933,6.5074,6.5074,18300.0],["2020-02-13",6.5165,6.7349,6.3709,6.7258,48100.0],["2020-02-14",6.7376,6.7895,6.4109,6.5711,22300.0],["2020-02-18",6.471,6.653,6.4619,6.5984,13200.0],["2020-02-19",6.471,6.6075,6.3709,6.5711,33100.0],["2020-02-20",6.4983,6.6257,6.4801,6.5438,24500.0],["2020-02-21",6.5074,6.5529,6.38,6.5529,35900.0],["2020-02-24",6.5529,6.5711,6.3709,6.562,19200.0],["2020-02-25",6.5256,6.5711,6.4073,6.4937,26400.0],["2020-02-26",6.4528,6.5711,6.38,6.471,23900.0],["2020-02-27",6.4278,6.6482,6.336,6.4737,43900.0],["2020-02-28",6.4737,6.4875,6.0421,6.4508,55300.0],["2020-03-02",6.437,6.46,6.0972,6.3452,70800.0],["2020-03-03",6.3314,6.437,6.1615,6.1707,17900.0],["2020-03-04",6.1432,6.3314,6.1432,6.2809,23700.0],["2020-03-05",6.2625,6.3819,6.1845,6.3589,19300.0],["2020-03-06",6.1523,6.7492,6.1523,6.6757,49500.0],["2020-03-09",6.0972,6.4003,6.0972,6.1615,56200.0],["2020-03-10",6.1983,6.5288,6.0605,6.0697,41800.0],["2020-03-11",6.0697,6.1983,5.4545,5.4545,53900.0],["2020-03-12",5.3626,6.2625,3.5537,5.2846,60900.0],["2020-03-13",5.3351,5.6748,5.3259,5.4728,38600.0],["2020-03-16",5.2524,5.4545,4.6097,4.6097,34100.0],["2020-03-17",4.5913,5.1423,4.2791,5.0504,43800.0],["2020-03-18",4.9219,4.9402,3.673,4.3066,22800.0],["2020-03-19",4.1505,5.6932,4.0771,5.4545,135600.0],["2020-03-20",5.5555,5.785,4.729,5.2524,93200.0],["2020-03-23",5.2984,5.3626,4.83,4.8576,17200.0],["2020-03-24",4.9861,5.2524,4.4995,5.0321,31500.0],["2020-03-25",5.0504,5.0596,4.4811,4.9127,24400.0],["2020-03-26",4.9035,5.1239,4.4664,5.1239,46600.0],["2020-03-27",5.0045,5.1973,4.729,4.7749,19200.0],["2020-03-30",4.7658,4.7658,4.4811,4.5087,21900.0],["2020-03-31",4.4903,4.7841,4.4811,4.6923,31600.0],["2020-04-01",4.5702,4.5821,4.3985,4.4995,18100.0],["2020-04-02",4.5224,4.5821,4.3617,4.4627,34600.0],["2020-04-03",4.3893,4.4444,4.1781,4.4076,27800.0],["2020-04-06",4.3525,4.6097,4.123,4.4811,40300.0],["2020-04-07",4.6005,4.6005,4.4076,4.4076,7400.0],["2020-04-08",4.4903,4.5729,4.3066,4.4352,10800.0],["2020-04-09",4.6005,4.7841,4.5178,4.7841,34300.0],["2020-04-13",4.4995,4.7841,4.2846,4.6923,30300.0],["2020-04-14",4.8576,5.4177,4.6831,4.6877,11400.0],["2020-04-15",4.7474,4.9586,4.7474,4.8851,8100.0],["2020-04-16",4.8668,4.9219,4.8209,4.83,10900.0],["2020-04-17",4.977,5.0045,4.7566,4.83,9300.0],["2020-04-20",5.0872,5.1083,4.83,4.8668,8800.0],["2020-04-21",4.8943,4.8943,4.7061,4.8025,8600.0],["2020-04-22",4.8062,4.8062,4.7474,4.8025,3100.0],["2020-04-23",4.83,4.83,4.6097,4.6097,8800.0],["2020-04-24",4.6005,4.6418,4.5362,4.6097,42100.0],["2020-04-27",4.6739,4.6831,4.6188,4.6188,5000.0],["2020-04-28",4.6005,4.6923,4.4995,4.5913,32000.0],["2020-04-29",4.5913,4.7474,4.5729,4.6097,10600.0],["2020-04-30",4.5142,4.6005,4.4995,4.4995,7300.0],["2020-05-01",4.5454,4.5454,4.1414,4.224,20300.0],["2020-05-04",4.2515,4.5178,4.2515,4.4536,19900.0],["2020-05-05",4.4811,4.5913,4.426,4.4986,26700.0],["2020-05-06",4.4903,4.5821,4.3617,4.4811,19000.0],["2020-05-07",4.4664,4.6188,4.3158,4.4536,17400.0],["2020-05-08",4.426,4.4995,4.123,4.426,50700.0],["2020-05-11",4.3342,4.4536,4.325,4.3342,15900.0],["2020-05-12",4.2084,4.2084,3.774,4.0312,93200.0],["2020-05-13",3.8016,3.9393,3.7006,3.7281,46400.0],["2020-05-14",3.719,3.8475,3.673,3.8475,31600.0],["2020-05-15",3.8567,3.9026,3.7189,3.8154,39600.0],["2020-05-18",3.8108,4.2148,3.8108,4.2148,39200.0],["2020-05-19",4.4168,4.4168,3.9026,3.9026,46500.0],["2020-05-20",4.0817,4.1184,4.0036,4.0266,98300.0],["2020-05-21",4.0587,4.1964,3.9944,4.1322,45700.0],["2020-05-22",4.123,4.1322,4.0403,4.0863,14300.0],["2020-05-26",4.1505,4.2975,4.1413,4.1964,29400.0],["2020-05-27",4.325,4.325,4.1873,4.2332,3900.0],["2020-05-28",4.2517,4.2517,3.7144,3.733,37900.0],["2020-05-29",3.7978,4.1146,3.7978,4.0757,42100.0],["2020-06-01",4.1035,4.1405,3.9831,3.9831,31300.0],["2020-06-02",3.9831,3.9923,3.9182,3.9275,11500.0],["2020-06-03",3.9831,4.0757,3.9831,4.0479,21700.0],["2020-06-04",4.0479,4.1128,4.0035,4.1035,128800.0],["2020-06-05",4.122,4.4925,4.0683,4.4925,49500.0],["2020-06-08",4.474,4.9464,4.474,4.8723,37800.0],["2020-06-09",4.8538,4.8538,4.5018,4.6315,9500.0],["2020-06-10",4.6778,4.6871,4.4277,4.4555,8300.0],["2020-06-11",4.3999,4.6315,3.9831,4.0942,29100.0],["2020-06-12",4.235,4.3906,4.1961,4.3629,8000.0],["2020-06-15",4.3814,4.3906,4.1869,4.3073,22900.0],["2020-06-16",4.3536,4.6315,4.3536,4.5759,20100.0],["2020-06-17",4.3165,4.5389,4.2239,4.3999,39600.0],["2020-06-18",4.3906,4.437,4.2888,4.3999,13300.0],["2020-06-19",4.3999,4.4416,4.2656,4.3906,75000.0],["2020-06-22",4.3165,4.3165,4.2146,4.2332,20800.0],["2020-06-23",4.3258,4.3258,4.1035,4.1869,25400.0],["2020-06-24",4.1405,4.1609,4.0387,4.0664,13100.0],["2020-06-25",4.0201,4.1683,4.0025,4.085,24000.0],["2020-06-26",4.0757,4.2424,3.9645,4.2424,21500.0],["2020-06-29",4.2702,4.2702,4.0016,4.1128,19100.0],["2020-06-30",4.0572,4.1683,4.0525,4.0942,32100.0],["2020-07-01",4.085,4.1239,4.0303,4.0757,21900.0],["2020-07-02",4.1869,4.1869,4.0294,4.0294,9600.0],["2020-07-06",4.0387,4.1869,4.0387,4.085,43200.0],["2020-07-07",4.1683,4.826,4.1683,4.6593,157900.0],["2020-07-08",4.6963,4.9094,4.3443,4.8723,102000.0],["2020-07-09",4.8445,5.0113,4.6315,4.6315,71000.0],["2020-07-10",4.5852,4.7704,4.3906,4.7519,39500.0],["2020-07-13",4.7334,4.8167,4.6778,4.7334,52500.0],["2020-07-14",4.8538,4.8538,4.7056,4.7982,34700.0],["2020-07-15",4.8445,5.0622,4.8445,4.9742,13200.0],["2020-07-16",5.0205,5.0483,4.826,4.826,9000.0],["2020-07-17",4.7241,4.9372,4.7149,4.7519,10600.0],["2020-07-20",4.7519,4.9835,4.7519,4.8908,15800.0],["2020-07-21",4.9001,5.0298,4.9001,4.9835,12400.0],["2020-07-22",4.9464,5.1363,4.8723,5.0205,8000.0],["2020-07-23",4.9649,5.0205,4.8353,4.8631,13600.0],["2020-07-24",4.8908,4.8908,4.826,4.8816,37800.0],["2020-07-27",4.8167,4.965,4.8167,4.9094,49200.0],["2020-07-28",5.0113,5.0391,4.8631,5.002,54100.0],["2020-07-29",5.0205,5.0854,4.8723,4.8723,9600.0],["2020-07-30",4.8631,5.2521,4.8631,5.0391,44700.0],["2020-07-31",5.002,5.0622,4.9279,5.002,9000.0],["2020-08-03",5.0298,5.1965,4.8908,5.1132,42000.0],["2020-08-04",5.0854,5.2428,5.0437,5.2336,44700.0],["2020-08-05",5.2428,5.2799,5.1687,5.178,23300.0],["2020-08-06",5.1873,5.3262,5.178,5.2336,37700.0],["2020-08-07",5.1132,5.1409,5.002,5.1224,27600.0],["2020-08-10",5.1132,5.4837,5.1132,5.4466,44100.0],["2020-08-11",5.5115,5.5115,5.3169,5.4559,27900.0],["2020-08-12",5.4096,5.429,5.3401,5.3818,28200.0],["2020-08-13",5.2419,5.391,5.1873,5.354,17400.0],["2020-08-14",5.3725,5.4188,5.2428,5.2521,12900.0],["2020-08-17",5.2428,5.3355,5.1317,5.3262,18500.0],["2020-08-18",5.2428,5.391,5.2428,5.3447,22300.0],["2020-08-19",5.341,5.4096,5.2336,5.2706,28700.0],["2020-08-20",5.2336,5.2706,5.1132,5.2058,23100.0],["2020-08-21",5.1224,5.2984,5.1224,5.2984,33700.0],["2020-08-24",5.2892,5.3642,5.2892,5.3169,7800.0],["2020-08-25",5.3169,5.3447,5.2614,5.3447,22100.0],["2020-08-26",5.3169,5.4929,5.2336,5.4651,21300.0],["2020-08-27",5.4651,5.6041,5.3197,5.5856,15700.0],["2020-08-28",5.6229,5.6602,5.5856,5.5949,45200.0],["2020-08-31",5.6415,5.6415,5.5483,5.5669,14500.0],["2020-09-01",5.5483,5.828,5.4177,5.8094,116900.0],["2020-09-02",5.8094,5.8094,5.5576,5.6975,27200.0],["2020-09-03",5.6508,5.7115,5.5483,5.6602,29000.0],["2020-09-04",5.6415,5.7348,5.4084,5.5576,28700.0],["2020-09-08",5.5483,5.5483,5.2862,5.3058,25000.0],["2020-09-09",5.2872,5.5576,5.2872,5.4643,13700.0],["2020-09-10",5.4364,5.5669,5.4364,5.511,31900.0],["2020-09-11",5.5576,5.5576,5.4084,5.4084,21200.0],["2020-09-14",5.5389,5.6042,5.3804,5.5576,28000.0],["2020-09-15",5.6135,5.6135,5.5016,5.5389,13500.0],["2020-09-16",5.5389,5.6975,5.538,5.6322,17700.0],["2020-09-17",5.6415,5.6695,5.5706,5.6415,26400.0],["2020-09-18",5.6089,5.6602,5.5949,5.6602,17700.0],["2020-09-21",5.5576,5.5856,5.427,5.5669,28500.0],["2020-09-22",5.5576,5.6415,5.5389,5.6415,25900.0],["2020-09-23",5.7161,5.7161,5.3394,5.455,46000.0],["2020-09-24",5.4457,5.5716,5.4177,5.4177,10800.0],["2020-09-25",5.511,5.6788,5.3515,5.6229,17400.0],["2020-09-28",5.7161,5.7348,5.3524,5.3804,21400.0],["2020-09-29",5.3823,5.455,5.3524,5.4457,7400.0],["2020-09-30",5.5856,5.5856,5.3991,5.4923,10300.0],["2020-10-01",5.5762,5.5762,5.3711,5.483,12800.0],["2020-10-02",5.3711,5.5949,5.3711,5.5949,14200.0],["2020-10-05",5.3814,5.6881,5.3814,5.6135,10100.0],["2020-10-06",5.4923,5.856,5.4364,5.7814,8800.0],["2020-10-07",5.8094,5.8187,5.6975,5.8187,37100.0],["2020-10-08",5.6658,5.6788,5.455,5.6135,29900.0],["2020-10-09",5.4364,5.6788,5.4364,5.6135,8700.0],["2020-10-12",5.6042,5.7907,5.5483,5.7068,23400.0],["2020-10-13",5.6975,5.6975,5.6042,5.6229,2300.0],["2020-10-14",5.6135,5.6322,5.5296,5.6042,14100.0],["2020-10-15",5.4177,5.6229,5.4177,5.6042,9700.0],["2020-10-16",5.5949,5.6042,5.427,5.5856,5300.0],["2020-10-19",5.4364,5.6508,5.4364,5.5949,7600.0],["2020-10-20",5.5781,5.6695,5.5483,5.5949,8800.0],["2020-10-21",5.5949,5.6602,5.5856,5.6415,4100.0],["2020-10-22",5.6135,5.6881,5.6042,5.6229,5000.0],["2020-10-23",5.6089,5.6602,5.6042,5.6042,3000.0],["2020-10-26",5.5949,5.5949,5.455,5.5576,6700.0],["2020-10-27",5.6117,5.6117,5.4923,5.5576,4100.0],["2020-10-28",5.455,5.5762,5.3795,5.3804,36900.0],["2020-10-29",5.455,5.6042,5.3711,5.6042,11300.0],["2020-10-30",5.5016,5.6788,5.3338,5.427,12200.0],["2020-11-02",5.4364,5.5669,5.3944,5.5576,5500.0],["2020-11-03",5.5016,5.6881,5.5016,5.6881,5000.0],["2020-11-04",5.5949,5.6005,5.5296,5.5669,7800.0],["2020-11-05",5.6042,5.7254,5.5016,5.6602,8700.0],["2020-11-06",5.6881,5.7068,5.5389,5.5483,21000.0],["2020-11-09",5.5949,5.7105,5.4308,5.6602,39600.0],["2020-11-10",5.5996,6.0145,5.5762,5.884,9400.0],["2020-11-11",5.9436,5.9539,5.6788,5.6788,5200.0],["2020-11-12",5.7254,5.9231,5.6135,5.7161,10800.0],["2020-11-13",5.6909,5.7814,5.6881,5.7254,6400.0],["2020-11-16",5.6975,5.7534,5.5856,5.7534,4700.0],["2020-11-17",5.8094,5.8467,5.7814,5.8467,10300.0],["2020-11-18",5.9306,6.0145,5.8858,6.0145,12200.0],["2020-11-19",6.0145,6.5274,6.0145,6.2103,14900.0],["2020-11-20",6.257,6.257,5.9306,5.9306,3700.0],["2020-11-23",6.0332,6.2663,5.9772,6.1609,31500.0],["2020-11-24",5.9306,6.243,5.9213,6.1264,21500.0],["2020-11-25",6.201,6.201,6.0332,6.201,7800.0],["2020-11-27",6.2104,6.398,6.1738,6.398,3500.0],["2020-11-30",6.3323,6.3886,6.1869,6.1869,22900.0],["2020-12-01",6.2385,6.2385,5.9102,6.0134,19100.0],["2020-12-02",5.9852,6.1635,5.9299,6.004,22000.0],["2020-12-03",5.9946,5.9946,5.9102,5.9759,16500.0],["2020-12-04",6.004,6.2432,5.9477,6.004,78100.0],["2020-12-07",6.0134,6.0228,5.6288,5.8351,88000.0],["2020-12-08",5.7648,5.7835,5.6381,5.6475,53700.0],["2020-12-09",5.7226,5.7226,5.5912,5.61,25600.0],["2020-12-10",5.61,5.6147,5.4636,5.4787,114600.0],["2020-12-11",5.6288,5.7976,5.4787,5.7976,35600.0],["2020-12-14",5.7976,5.9852,5.7601,5.8351,18300.0],["2020-12-15",5.9008,5.9487,5.8558,5.9008,24800.0],["2020-12-16",5.8351,5.9477,5.8258,5.8727,22700.0],["2020-12-17",5.9468,5.9487,5.8351,5.9477,10100.0],["2020-12-18",5.929,6.065,5.7882,5.9383,78100.0],["2020-12-21",5.8539,5.9852,5.8351,5.9852,27400.0],["2020-12-22",5.8914,6.1822,5.8914,6.126,23400.0],["2020-12-23",6.1916,6.2573,6.0697,6.2385,35100.0],["2020-12-24",6.2029,6.3699,6.0978,6.1194,18900.0],["2020-12-28",6.2104,6.2385,6.0509,6.1447,13500.0],["2020-12-29",6.2198,6.4308,6.1729,6.2104,6600.0],["2020-12-30",6.2104,6.2385,6.1635,6.2104,11200.0],["2020-12-31",6.1916,6.2479,6.1072,6.2385,14200.0],["2021-01-04",6.2198,6.3042,6.0884,6.0978,22700.0],["2021-01-05",6.1353,6.2761,6.1353,6.1541,1600.0],["2021-01-06",6.1447,6.4449,6.0978,6.3605,3500.0],["2021-01-07",6.398,6.52,6.3605,6.4731,10000.0],["2021-01-08",6.52,6.5294,6.3323,6.3511,3800.0],["2021-01-11",6.323,6.3839,6.2292,6.2573,4500.0],["2021-01-12",6.0134,6.2854,6.0134,6.1072,44800.0],["2021-01-13",6.0978,6.3323,6.0978,6.2854,10700.0],["2021-01-14",6.3417,6.5012,6.3136,6.5012,6200.0],["2021-01-15",6.5012,7.1391,6.0978,6.8202,28200.0],["2021-01-19",6.989,7.0266,6.6044,6.6325,18500.0],["2021-01-20",6.6138,6.7733,6.6138,6.6982,3200.0],["2021-01-21",6.9318,6.9984,6.8614,6.8765,11500.0],["2021-01-22",6.8765,6.8765,6.717,6.7545,5900.0],["2021-01-25",6.792,6.792,6.6232,6.6982,11900.0],["2021-01-26",6.6982,6.8905,6.6325,6.6795,8200.0],["2021-01-27",6.7573,6.7573,6.4824,6.5669,25500.0],["2021-01-28",6.5669,6.6748,6.5669,6.6701,12300.0],["2021-01-29",6.6982,6.7264,6.5669,6.5763,17500.0],["2021-02-01",6.6701,6.7348,6.5669,6.5856,8400.0],["2021-02-02",6.5828,6.6795,6.5669,6.6607,1500.0],["2021-02-03",6.595,6.7826,6.595,6.7826,6600.0],["2021-02-04",6.8108,6.8671,6.7076,6.792,7800.0],["2021-02-05",6.8765,6.8858,6.7451,6.8483,3300.0],["2021-02-08",6.9327,6.989,6.8014,6.989,16400.0],["2021-02-09",6.9797,6.9797,6.7958,6.9046,9600.0],["2021-02-10",6.792,6.8952,6.7742,6.8577,6900.0],["2021-02-11",6.7826,6.9937,6.7826,6.8202,14700.0],["2021-02-12",6.8483,7.0547,6.7639,6.9234,11600.0],["2021-02-16",6.8014,6.9609,6.7076,6.9046,10300.0],["2021-02-17",6.9515,7.0172,6.792,6.914,5400.0],["2021-02-18",6.9515,6.989,6.6888,6.8296,7300.0],["2021-02-19",6.7639,6.9234,6.7545,6.9234,3000.0],["2021-02-22",6.8389,6.8811,6.717,6.8202,4200.0],["2021-02-23",6.8483,6.8671,6.792,6.8014,6700.0],["2021-02-24",6.9778,7.0078,6.9421,6.9703,9100.0],["2021-02-25",6.942,6.942,6.6307,6.6779,13300.0],["2021-02-26",6.6496,6.7722,6.4326,6.659,18800.0],["2021-03-01",6.792,6.9986,6.792,6.9137,8400.0],["2021-03-02",6.9137,7.1966,6.9137,7.0882,6400.0],["2021-03-03",7.0363,7.1589,7.0363,7.1117,3100.0],["2021-03-04",7.0269,7.0363,6.8477,6.9042,4500.0],["2021-03-05",6.9703,6.9703,6.6854,6.7628,11500.0],["2021-03-08",6.7156,6.8854,6.7156,6.8665,7400.0],["2021-03-09",6.7816,6.942,6.7722,6.9137,3800.0],["2021-03-10",6.725,6.9325,6.725,6.9042,6600.0],["2021-03-11",6.9042,6.9325,6.7533,6.9325,9800.0],["2021-03-12",6.8099,6.9703,6.8099,6.8948,3000.0],["2021-03-15",6.9514,6.9703,6.7439,6.9703,11100.0],["2021-03-16",6.8477,6.9325,6.7911,6.9325,4600.0],["2021-03-17",6.9325,7.1495,6.7911,7.0174,15200.0],["2021-03-18",7.1023,7.4513,7.008,7.3853,17300.0],["2021-03-19",7.5456,7.9597,7.291,7.5456,81100.0],["2021-03-22",7.6399,7.6588,7.3947,7.5645,42800.0],["2021-03-23",7.2787,7.6588,7.2787,7.6588,13300.0],["2021-03-24",7.5551,7.6588,7.4324,7.489,22200.0],["2021-03-25",7.5079,7.5079,7.2815,7.3947,23000.0],["2021-03-26",7.2627,7.3098,7.1683,7.2438,33300.0],["2021-03-29",7.3098,7.7154,7.3098,7.5928,14200.0],["2021-03-30",7.5551,8.3756,7.5551,8.2059,77500.0],["2021-03-31",8.2719,8.3756,8.055,8.055,12600.0],["2021-04-01",8.121,8.121,7.5588,7.6777,11900.0],["2021-04-05",7.6871,7.838,7.5485,7.5551,8700.0],["2021-04-06",7.6767,7.9418,7.6767,7.7909,11200.0],["2021-04-07",7.6871,7.7522,7.6447,7.6682,4300.0],["2021-04-08",7.5834,7.706,7.5456,7.5456,14400.0],["2021-04-09",7.5456,7.7343,7.5456,7.6965,5300.0],["2021-04-12",7.8097,7.8097,7.6399,7.7154,6500.0],["2021-04-13",7.7343,7.7343,7.3334,7.3853,27300.0],["2021-04-14",7.4136,7.5079,7.1306,7.2815,31700.0],["2021-04-15",8.47,8.47,7.5456,8.121,62800.0],["2021-04-16",8.42,8.42,7.904,8.0738,30500.0],["2021-04-19",7.9701,7.9701,7.5834,7.8192,7600.0],["2021-04-20",7.7201,7.9701,7.6116,7.6305,8300.0],["2021-04-21",7.6588,7.7814,7.6399,7.6494,11200.0],["2021-04-22",7.6588,7.7154,7.5739,7.5739,8300.0],["2021-04-23",7.5456,8.0361,7.5456,7.9323,11500.0],["2021-04-26",7.9135,8.0785,7.8097,8.0455,16900.0],["2021-04-27",8.0927,8.1304,7.904,8.1115,30400.0],["2021-04-28",8.1493,8.3945,8.0644,8.0644,13300.0],["2021-04-29",8.1115,8.1115,7.9889,8.0502,7400.0],["2021-04-30",7.9229,8.0172,7.904,7.904,4600.0],["2021-05-03",7.9795,7.9889,7.8003,7.8003,12300.0],["2021-05-04",7.6871,7.922,7.6871,7.838,5100.0],["2021-05-05",7.8946,7.9889,7.8946,7.9889,9700.0],["2021-05-06",8.0267,8.2342,7.904,8.1681,10100.0],["2021-05-07",7.9229,8.1115,7.8286,7.8286,7100.0],["2021-05-10",7.8569,8.1964,7.8286,8.1964,8300.0],["2021-05-11",7.8918,7.9984,7.8446,7.8805,5300.0],["2021-05-12",7.9135,8.055,7.7909,7.7909,5000.0],["2021-05-13",7.5834,7.6871,7.4607,7.6211,18800.0],["2021-05-14",7.3277,7.7909,7.3277,7.6598,9700.0],["2021-05-17",7.7437,7.7437,7.5079,7.6305,1500.0],["2021-05-18",7.5551,7.8635,7.5551,7.8569,9900.0],["2021-05-19",7.8154,7.8286,7.7343,7.8192,4800.0],["2021-05-20",7.772,7.772,7.5013,7.5456,2300.0],["2021-05-21",7.4683,7.6116,7.4683,7.5834,17300.0],["2021-05-24",7.6682,7.8097,7.6022,7.6022,4000.0],["2021-05-25",7.6305,7.7248,7.5834,7.6805,11200.0],["2021-05-26",7.6399,7.6871,7.6399,7.6399,8700.0],["2021-05-27",7.5641,7.7063,7.5452,7.5925,9500.0],["2021-05-28",7.5926,7.6305,7.5546,7.6115,4700.0],["2021-06-01",7.5925,7.6305,7.403,7.5925,7500.0],["2021-06-02",7.6873,7.6873,7.5651,7.6399,2500.0],["2021-06-03",7.5954,7.6873,7.5831,7.5925,2900.0],["2021-06-04",7.5357,7.6305,7.5262,7.6305,34900.0],["2021-06-07",7.5831,7.6921,7.4693,7.6779,9100.0],["2021-06-08",7.6257,7.9158,7.6257,7.6779,21100.0],["2021-06-09",7.5831,7.7916,7.5831,7.7916,6400.0],["2021-06-10",7.6779,7.8295,7.6779,7.7253,8800.0],["2021-06-11",7.8295,7.9148,7.6987,7.8295,20900.0],["2021-06-14",7.839,7.9338,7.8314,7.8959,13000.0],["2021-06-15",7.9527,7.9527,7.7347,7.8769,7000.0],["2021-06-16",7.7518,7.7726,7.7442,7.7537,6000.0],["2021-06-17",7.6968,7.8485,7.6968,7.7821,5800.0],["2021-06-18",7.7537,7.858,7.6684,7.858,20400.0],["2021-06-21",7.8674,7.8674,7.7063,7.858,7200.0],["2021-06-22",7.7499,7.7632,7.6494,7.7253,7900.0],["2021-06-23",7.5262,7.7035,7.5262,7.6779,81200.0],["2021-06-24",7.7063,7.7063,7.6779,7.6873,11800.0],["2021-06-25",7.6305,7.6978,7.2892,7.2987,46500.0],["2021-06-28",7.5357,7.6399,7.5006,7.5641,14600.0],["2021-06-29",7.5831,7.6125,7.4978,7.5565,6800.0],["2021-06-30",7.5698,7.5831,7.3935,7.3935,114600.0],["2021-07-01",7.3575,7.4125,7.2229,7.3461,26900.0],["2021-07-02",7.384,7.3859,7.3271,7.3271,3900.0],["2021-07-06",7.2987,7.3793,7.2987,7.2987,8200.0],["2021-07-07",7.3034,7.3034,7.1755,7.1755,8400.0],["2021-07-08",7.0333,7.1281,7.0143,7.0238,16400.0],["2021-07-09",7.1091,7.1281,7.0807,7.0807,1800.0],["2021-07-12",7.1281,7.1281,7.0617,7.0902,4800.0],["2021-07-13",7.0902,7.0902,7.0902,7.0902,0.0],["2021-07-14",7.2655,7.4447,7.1091,7.2039,21200.0],["2021-07-15",7.2456,7.2456,7.0617,7.0996,3800.0],["2021-07-16",7.0902,7.3745,7.0617,7.3461,9700.0],["2021-07-19",7.2627,7.3935,7.0902,7.3935,5000.0],["2021-07-20",7.0617,7.5831,7.0617,7.2797,18300.0],["2021-07-21",7.3461,7.3461,7.1755,7.1755,29200.0],["2021-07-22",7.1565,7.2655,7.1091,7.1091,1900.0],["2021-07-23",6.9954,7.1565,6.8257,7.1565,6800.0],["2021-07-26",7.1565,7.4883,7.147,7.3148,13100.0],["2021-07-27",7.2039,7.2039,7.1944,7.2039,3500.0],["2021-07-28",7.2039,7.4788,7.1565,7.4504,9100.0],["2021-07-29",6.9954,7.4883,6.9954,7.1944,18700.0],["2021-07-30",7.0996,7.185,7.0617,7.185,4900.0],["2021-08-02",7.2513,7.4409,7.2513,7.3556,4300.0],["2021-08-03",7.3518,7.4598,7.3518,7.3793,4800.0],["2021-08-04",7.3072,7.4409,7.3072,7.4409,2500.0],["2021-08-05",7.3461,7.3461,6.9196,7.2039,49800.0],["2021-08-06",7.0143,7.0712,7.0143,7.0712,11700.0],["2021-08-09",7.076,7.2561,7.0333,7.2513,7300.0],["2021-08-10",7.3177,7.4314,7.3177,7.3461,3300.0],["2021-08-11",7.3935,7.5357,7.1186,7.5357,14900.0],["2021-08-12",7.4409,7.5215,7.4409,7.4504,3000.0],["2021-08-13",6.6921,6.9196,6.3508,6.6826,102200.0],["2021-08-16",6.6826,6.6826,6.5878,6.6068,51800.0],["2021-08-17",6.6921,6.6921,6.5878,6.6352,16100.0],["2021-08-18",6.6105,6.6759,6.5878,6.5973,11900.0],["2021-08-19",6.5878,6.6731,6.5878,6.6731,4400.0],["2021-08-20",6.6447,6.6513,6.5878,6.5878,12400.0],["2021-08-23",6.6304,6.6304,6.5925,6.6068,5900.0],["2021-08-24",6.5878,6.5878,6.5499,6.5688,9800.0],["2021-08-25",6.5878,6.7489,6.5594,6.7205,4000.0],["2021-08-26",6.7395,6.803,6.6068,6.6921,10100.0],["2021-08-27",6.73,6.73,6.6068,6.6068,8700.0],["2021-08-30",6.5781,6.8642,6.5781,6.683,4100.0],["2021-08-31",6.8642,6.8642,6.5877,6.8165,19700.0],["2021-09-01",6.683,6.9643,6.683,6.9595,15100.0],["2021-09-02",6.8422,6.95,6.8165,6.9118,21200.0],["2021-09-03",6.7879,6.7879,6.5877,6.7259,6000.0],["2021-09-07",6.664,6.7212,6.5877,6.6449,22200.0],["2021-09-08",6.6163,6.6449,6.6163,6.6401,12900.0],["2021-09-09",6.6258,6.6449,6.5781,6.6258,10500.0],["2021-09-10",6.6306,6.6354,6.5924,6.5972,15300.0],["2021-09-13",6.664,6.664,6.4923,6.4923,12400.0],["2021-09-14",6.4161,6.5638,6.4161,6.5114,18000.0],["2021-09-15",6.5972,6.5972,6.4208,6.4828,24000.0],["2021-09-16",6.4923,6.5686,6.4542,6.5686,18000.0],["2021-09-17",6.4447,6.7688,6.397,6.7688,38300.0],["2021-09-20",6.4151,6.5267,6.4151,6.5209,19600.0],["2021-09-21",6.4923,6.664,6.3398,6.3875,17200.0],["2021-09-22",6.3875,6.6392,6.3303,6.3589,12400.0],["2021-09-23",6.6449,6.6449,6.3818,6.3875,9200.0],["2021-09-24",6.4161,6.5019,6.4161,6.5019,4400.0],["2021-09-27",6.4542,6.5543,6.4447,6.4733,8300.0],["2021-09-28",6.5448,6.5448,6.3875,6.4065,15400.0],["2021-09-29",6.4065,6.4065,6.3207,6.3207,3400.0],["2021-09-30",6.337,6.3493,6.2921,6.3303,8100.0],["2021-10-01",6.3541,6.3922,6.1491,6.254,18600.0],["2021-10-04",6.2921,6.2921,6.1777,6.1777,1800.0],["2021-10-05",6.1682,6.2826,6.1682,6.2254,3800.0],["2021-10-06",6.1682,6.1873,5.9108,6.0157,29400.0],["2021-10-07",6.1301,6.2921,6.1205,6.2445,22200.0],["2021-10-08",6.2445,6.3017,6.1539,6.254,29300.0],["2021-10-11",6.2445,6.2492,6.1777,6.2159,14100.0],["2021-10-12",6.2445,6.2921,6.2435,6.2921,6200.0],["2021-10-13",6.2445,6.2445,5.9537,5.9585,62000.0],["2021-10-14",5.9585,6.0681,5.7678,5.7964,24100.0],["2021-10-15",5.8917,5.8917,5.7678,5.8345,9300.0],["2021-10-18",5.8917,5.8917,5.7773,5.825,5300.0],["2021-10-19",5.8155,5.8917,5.8155,5.8631,6900.0],["2021-10-20",5.825,5.8631,5.8155,5.8631,6100.0],["2021-10-21",6.0443,6.1005,5.8221,5.9585,16200.0],["2021-10-22",5.8345,5.8593,5.7297,5.7678,7700.0],["2021-10-25",5.7297,5.7726,5.6725,5.7011,13400.0],["2021-10-26",5.6725,5.8059,5.5104,5.5581,11300.0],["2021-10-27",5.6725,5.6725,5.3579,5.3579,8400.0],["2021-10-28",5.3369,5.396,5.1958,5.2911,24200.0],["2021-10-29",5.3388,5.6334,5.3388,5.4818,12000.0],["2021-11-01",5.2149,5.3817,5.2149,5.3579,5300.0],["2021-11-02",5.3102,5.5676,5.2149,5.5676,11000.0],["2021-11-03",5.6153,5.6153,5.4532,5.539,12100.0],["2021-11-04",5.498,5.498,5.3483,5.3788,7700.0],["2021-11-05",5.4437,5.5867,5.2787,5.3388,18900.0],["2021-11-08",5.1958,5.3579,5.1958,5.2149,25400.0],["2021-11-09",5.1672,5.3579,4.8049,5.3197,61300.0],["2021-11-10",5.4151,5.477,5.3865,5.3865,1300.0],["2021-11-11",5.3035,5.3293,5.3007,5.3293,1600.0],["2021-11-12",5.2816,5.2816,4.557,4.8812,86500.0],["2021-11-15",4.8526,4.8621,4.6428,4.824,41500.0],["2021-11-16",4.7286,4.8144,4.6905,4.7191,28000.0],["2021-11-17",4.7763,4.803,4.6333,4.681,14400.0],["2021-11-18",4.7,4.7668,4.681,4.7191,76900.0],["2021-11-19",4.763,4.8049,4.7191,4.7191,15200.0],["2021-11-22",4.762,4.824,4.7191,4.7286,15400.0],["2021-11-23",4.7096,4.8144,4.7096,4.7382,12800.0],["2021-11-24",4.7668,4.8812,4.7382,4.7763,6600.0],["2021-11-26",4.7477,4.7715,4.6905,4.7668,6200.0],["2021-11-29",4.8148,4.8148,4.6899,4.7668,9300.0],["2021-11-30",4.7283,4.7793,4.6466,4.7283,20700.0],["2021-12-01",4.7379,4.7668,4.6515,4.6995,24200.0],["2021-12-02",4.6803,4.7572,4.6418,4.7187,25100.0],["2021-12-03",4.7091,4.7091,4.6514,4.6514,2900.0],["2021-12-06",4.6995,4.8052,4.6611,4.7379,47400.0],["2021-12-07",4.8244,4.8504,4.6803,4.7091,5700.0],["2021-12-08",4.6899,4.7668,4.6803,4.7091,6000.0],["2021-12-09",4.7091,4.7091,4.6418,4.6418,9400.0],["2021-12-10",4.6591,4.6707,4.5938,4.613,38300.0],["2021-12-13",4.613,4.6226,4.5553,4.5553,28800.0],["2021-12-14",4.6034,4.6034,4.4977,4.5746,54800.0],["2021-12-15",4.5842,4.5842,4.4785,4.4977,25300.0],["2021-12-16",4.5842,4.5842,4.4881,4.5073,16200.0],["2021-12-17",4.4977,4.5025,4.4256,4.4785,38200.0],["2021-12-20",4.4304,4.5169,4.4304,4.4881,53100.0],["2021-12-21",4.4785,4.565,4.44,4.5457,103900.0],["2021-12-22",4.565,4.8043,4.5371,4.6899,46200.0],["2021-12-23",4.6899,4.8437,4.6803,4.7956,51500.0],["2021-12-27",4.786,4.8052,4.7572,4.7668,22400.0],["2021-12-28",4.7668,4.8148,4.7572,4.8052,49400.0],["2021-12-29",4.7956,4.8533,4.786,4.8244,44000.0],["2021-12-30",4.8629,4.8629,4.7764,4.8167,10600.0],["2021-12-31",4.8148,4.8379,4.8052,4.8062,10600.0],["2022-01-03",4.8148,5.5183,4.8148,5.1579,64900.0],["2022-01-04",5.0743,5.2857,5.0743,5.18,24500.0],["2022-01-05",5.2665,5.2665,5.1128,5.1224,10200.0],["2022-01-06",5.18,5.18,4.959,5.0263,12800.0],["2022-01-07",5.0647,5.1992,4.9686,5.0647,6800.0],["2022-01-10",5.0166,5.1512,5.0166,5.1512,5000.0],["2022-01-11",5.1031,5.1416,5.0359,5.0647,20900.0],["2022-01-12",5.0935,5.1896,5.0839,5.0935,6500.0],["2022-01-13",5.1176,5.18,5.0935,5.1224,12900.0],["2022-01-14",5.1608,5.2281,5.1128,5.2281,4000.0],["2022-01-18",5.1704,5.2665,5.1704,5.2089,4500.0],["2022-01-19",5.2089,5.2089,5.0647,5.1224,8200.0],["2022-01-20",5.0647,5.2569,5.0647,5.1896,4400.0],["2022-01-21",5.0839,5.1896,5.0839,5.1464,2600.0],["2022-01-24",3.9018,5.132,3.9018,4.9974,17000.0],["2022-01-25",5.1896,5.2761,4.9436,5.1992,7900.0],["2022-01-26",5.1512,5.4876,5.1512,5.4011,5700.0],["2022-01-27",5.3818,5.4779,5.3818,5.4683,1400.0],["2022-01-28",5.4587,5.7086,5.4299,5.526,13700.0],["2022-01-31",5.526,5.526,5.1512,5.2089,7300.0],["2022-02-01",5.305,5.6317,5.1656,5.2665,8100.0],["2022-02-02",5.1416,5.4011,4.9782,5.0166,9600.0],["2022-02-03",5.0705,5.0705,4.8437,4.9302,2200.0],["2022-02-04",5.007,5.0263,4.8629,4.9109,5400.0],["2022-02-07",4.9398,4.9686,4.9013,4.9205,7100.0],["2022-02-08",4.959,4.9974,4.959,4.9974,3300.0],["2022-02-09",4.9013,4.9974,4.9013,4.9974,5500.0],["2022-02-10",4.9974,5.0839,4.9109,5.0839,12800.0],["2022-02-11",5.1896,5.353,5.1416,5.2761,4600.0],["2022-02-14",5.2569,5.2569,5.0647,5.0647,1800.0],["2022-02-15",4.9686,5.0839,4.9013,4.9398,14200.0],["2022-02-16",5.1416,5.1512,5.0935,5.1079,3600.0],["2022-02-17",5.0166,5.0839,5.0166,5.0263,7700.0],["2022-02-18",5.0455,5.0551,4.9974,5.0359,12000.0],["2022-02-22",5.0263,5.0455,4.9782,4.9782,11300.0],["2022-02-23",4.9494,5.0407,4.9494,5.0359,3000.0],["2022-02-24",4.9878,5.0263,4.7562,5.0263,15000.0],["2022-02-25",5.2006,5.2296,5.0844,5.0844,4600.0],["2022-02-28",5.0166,5.2442,5.0166,5.1328,12400.0],["2022-03-01",5.1328,5.1861,5.094,5.1037,17800.0],["2022-03-02",5.1715,5.1812,5.1328,5.1328,1400.0],["2022-03-03",5.1754,5.1754,5.094,5.094,5100.0],["2022-03-04",5.2587,5.2587,4.8519,5.0263,18400.0],["2022-03-07",5.0359,5.0359,4.9391,4.9391,15500.0],["2022-03-08",5.1425,5.1425,4.91,4.9391,10200.0],["2022-03-09",4.9391,5.0166,4.91,4.9585,6000.0],["2022-03-10",4.9391,4.9778,4.8519,4.91,26200.0],["2022-03-11",4.9778,5.2248,4.9778,5.1522,17200.0],["2022-03-14",5.0359,5.1231,4.881,4.9004,12000.0],["2022-03-15",4.9681,5.1231,4.8907,4.9875,4100.0],["2022-03-16",5.0456,5.1134,4.9681,5.0359,6500.0],["2022-03-17",5.0069,5.1909,4.9875,5.0263,11100.0],["2022-03-18",4.9488,5.065,4.8907,5.0359,13600.0],["2022-03-21",5.0359,5.0359,4.9488,5.0359,23400.0],["2022-03-22",4.9875,5.065,4.9875,5.0359,9900.0],["2022-03-23",4.9972,5.2635,4.9972,5.1618,4200.0],["2022-03-24",5.1328,5.1764,5.0359,5.0359,3500.0],["2022-03-25",5.1667,5.1667,5.065,5.065,3400.0],["2022-03-28",5.1367,5.1376,4.9972,4.9972,3300.0],["2022-03-29",5.1231,5.1483,5.0069,5.0553,6100.0],["2022-03-30",5.1328,5.1812,5.0272,5.0359,6000.0],["2022-03-31",5.1715,5.1715,5.0359,5.1522,5700.0],["2022-04-01",5.0844,5.1522,4.9875,4.9875,10700.0],["2022-04-04",4.9972,5.0069,4.9391,4.9681,6300.0],["2022-04-05",4.9391,4.9391,4.881,4.91,3100.0],["2022-04-06",4.9004,4.9585,4.726,4.7551,14300.0],["2022-04-07",4.8519,4.8519,4.818,4.8326,3100.0],["2022-04-08",4.7357,4.8423,4.7357,4.8423,4800.0],["2022-04-11",4.8229,4.8355,4.6486,4.697,6000.0],["2022-04-12",4.7638,4.7638,4.5905,4.5905,4200.0],["2022-04-13",4.7115,4.8229,4.7115,4.7648,4200.0],["2022-04-14",4.7551,4.7551,4.6195,4.6292,3700.0],["2022-04-18",4.5711,4.697,4.5517,4.5517,6000.0],["2022-04-19",4.4355,4.6457,4.4355,4.5905,3600.0],["2022-04-20",4.6195,4.7745,4.5614,4.7745,4500.0],["2022-04-21",4.7696,4.7696,4.7164,4.7164,1700.0],["2022-04-22",4.6582,4.7164,4.6582,4.666,2600.0],["2022-04-25",4.6098,4.6098,4.3803,4.5517,4800.0],["2022-04-26",4.4549,4.5614,4.3871,4.3871,9400.0],["2022-04-27",4.6253,4.6253,4.2128,4.2515,23600.0],["2022-04-28",4.4704,4.4704,4.1159,4.1159,11000.0],["2022-04-29",4.1547,4.174,4.0481,4.0772,18500.0],["2022-05-02",4.1353,4.2418,4.0384,4.0675,3500.0],["2022-05-03",4.0384,4.0578,3.8835,4.0191,21500.0],["2022-05-04",3.9319,4.0965,3.8254,3.9997,22600.0],["2022-05-05",4.2709,4.7067,4.1547,4.6776,98500.0],["2022-05-06",4.697,5.0069,4.5517,4.9294,107300.0],["2022-05-09",4.9401,4.9778,4.8423,4.8907,16400.0],["2022-05-10",4.9488,4.9972,4.9197,4.9391,4700.0],["2022-05-11",4.9875,5.065,4.9391,4.9391,9300.0],["2022-05-12",4.941,5.1715,4.941,5.1328,3500.0],["2022-05-13",5.0602,5.1328,4.6486,4.6486,28000.0],["2022-05-16",4.7454,4.7696,4.4646,4.513,24900.0],["2022-05-17",4.6001,4.726,4.4646,4.542,12600.0],["2022-05-18",4.5323,4.5323,3.9019,4.513,42800.0],["2022-05-19",4.421,4.5227,4.4064,4.513,4600.0],["2022-05-20",4.4258,4.4549,4.3871,4.3871,3100.0],["2022-05-23",4.4161,4.4161,4.2128,4.3096,19600.0],["2022-05-24",4.2612,4.3387,4.2418,4.2999,4700.0],["2022-05-25",4.3387,4.3387,4.2999,4.2999,1300.0],["2022-05-26",4.2999,4.3871,4.2999,4.3871,9000.0],["2022-05-27",4.3382,4.431,4.3382,4.3969,7500.0],["2022-05-31",4.4359,4.4359,4.3187,4.3627,3900.0],["2022-06-01",4.4946,4.4946,4.3793,4.476,1700.0],["2022-06-02",4.4946,4.6313,4.4946,4.6313,5000.0],["2022-06-03",4.6411,4.6411,4.3675,4.3969,2800.0],["2022-06-06",4.563,4.6655,4.2991,4.3578,11000.0],["2022-06-07",4.5727,4.6763,4.2806,4.348,8700.0],["2022-06-08",4.5239,4.5239,4.2796,4.4262,13500.0],["2022-06-09",4.348,4.4164,4.348,4.4164,4500.0],["2022-06-10",4.3089,4.3089,4.1917,4.1917,2600.0],["2022-06-13",4.3089,4.3089,3.9474,3.9474,4000.0],["2022-06-14",4.006,4.0353,3.9474,3.9474,1900.0],["2022-06-15",4.0158,4.0451,3.9279,3.9767,7300.0],["2022-06-16",3.9572,4.0744,3.5663,3.6054,15900.0],["2022-06-17",3.6445,3.9181,3.4442,3.7813,17500.0],["2022-06-21",3.9083,4.094,3.9083,3.9865,9000.0],["2022-06-22",3.879,3.9767,3.879,3.9376,5700.0],["2022-06-23",3.9083,3.9152,3.8301,3.8301,7000.0],["2022-06-24",3.8106,3.9572,3.8106,3.9083,4800.0],["2022-06-27",3.8399,3.9865,3.8399,3.9572,6100.0],["2022-06-28",3.9474,3.9474,3.9376,3.9376,800.0],["2022-06-29",3.8985,3.922,3.8595,3.8595,2000.0],["2022-06-30",3.9376,3.9376,3.8106,3.8497,4300.0],["2022-07-01",3.7813,3.8985,3.7813,3.8301,5200.0],["2022-07-05",3.7422,3.7422,3.7031,3.7031,2200.0],["2022-07-06",3.6836,3.7129,3.6152,3.6543,1600.0],["2022-07-07",3.6054,3.6543,3.6054,3.6543,6000.0],["2022-07-08",3.5956,3.664,3.5566,3.5566,12600.0],["2022-07-11",3.5175,3.6445,3.5175,3.5468,3500.0],["2022-07-12",3.4686,3.5566,3.4393,3.4686,5600.0],["2022-07-13",3.4393,3.5663,3.4393,3.5028,6000.0],["2022-07-14",3.4295,3.7715,3.4002,3.6836,19900.0],["2022-07-15",3.7227,3.7471,3.625,3.6836,5100.0],["2022-07-18",3.664,3.6689,3.5566,3.5566,3800.0],["2022-07-19",3.5663,3.664,3.5663,3.625,1100.0],["2022-07-20",3.6152,3.6543,3.6054,3.6054,1300.0],["2022-07-21",3.5663,3.664,3.537,3.6054,17600.0],["2022-07-22",3.6445,3.8985,3.6386,3.7617,18700.0],["2022-07-25",3.7324,3.8008,3.7031,3.7715,7900.0],["2022-07-26",3.7031,3.8106,3.7031,3.7227,3500.0],["2022-07-27",3.7031,3.7324,3.664,3.6934,3600.0],["2022-07-28",3.6934,3.6934,3.5663,3.664,4500.0],["2022-07-29",3.6347,3.6738,3.4295,3.5028,15700.0],["2022-08-01",3.5175,3.5175,3.3416,3.4198,17100.0],["2022-08-02",3.4198,3.4198,3.2634,3.4198,8800.0],["2022-08-03",3.4393,3.4393,3.3709,3.3807,8300.0],["2022-08-04",3.41,3.4198,3.3709,3.411,9800.0],["2022-08-05",3.4198,3.4491,3.3807,3.4295,91700.0],["2022-08-08",3.4491,4.1819,3.4491,4.1819,41500.0],["2022-08-09",4.2601,4.4946,4.1135,4.4555,56100.0],["2022-08-10",4.4555,4.4652,4.1233,4.1428,24100.0],["2022-08-11",4.1037,4.1282,3.9669,3.9865,33300.0],["2022-08-12",3.8888,3.9669,3.7393,3.9669,55300.0],["2022-08-15",3.8497,3.9816,3.8497,3.9083,11300.0],["2022-08-16",3.9083,3.9572,3.664,3.6934,22300.0],["2022-08-17",3.6934,3.7227,3.625,3.7227,8000.0],["2022-08-18",3.8106,3.8497,3.6445,3.8204,13200.0],["2022-08-19",3.8106,3.8301,3.7422,3.7617,5700.0],["2022-08-22",3.7129,3.8497,3.7129,3.8106,10800.0],["2022-08-23",3.8106,3.8888,3.6347,3.7012,9800.0],["2022-08-24",3.7129,3.752,3.625,3.7422,9500.0],["2022-08-25",3.7617,3.9083,3.7324,3.8008,38700.0],["2022-08-26",3.8008,3.8888,3.752,3.7813,19900.0],["2022-08-29",3.8106,3.8692,3.6445,3.8595,31300.0],["2022-08-30",3.8792,3.9286,3.8496,3.8496,7700.0],["2022-08-31",3.8397,3.9157,3.8397,3.8792,6900.0],["2022-09-01",3.82,3.8891,3.82,3.8792,3900.0],["2022-09-02",3.8693,3.8693,3.6719,3.6719,6300.0],["2022-09-06",3.7509,3.8496,3.5633,3.5732,7300.0],["2022-09-07",3.5535,3.7213,3.4844,3.5041,29700.0],["2022-09-08",3.5564,3.6206,3.4646,3.5535,7100.0],["2022-09-09",3.5732,3.5831,3.4942,3.5535,11600.0],["2022-09-12",3.5535,3.6028,3.4942,3.4942,4500.0],["2022-09-13",3.4942,3.5929,3.2573,3.4844,36300.0],["2022-09-14",3.5633,3.5633,3.287,3.287,14900.0],["2022-09-15",3.287,3.3482,3.2277,3.2376,9400.0],["2022-09-16",3.208,3.5239,3.1389,3.3264,58500.0],["2022-09-19",3.3511,3.3689,3.2672,3.3462,3900.0],["2022-09-20",3.2968,3.3363,2.9523,2.9612,35600.0],["2022-09-21",2.981,3.1586,2.9119,2.9513,7900.0],["2022-09-22",2.9711,2.9711,2.8823,2.902,2000.0],["2022-09-23",2.7737,2.8003,2.6355,2.673,18200.0],["2022-09-26",2.6256,2.6651,2.5861,2.6256,8100.0],["2022-09-27",2.7342,2.747,2.6256,2.6572,13200.0],["2022-09-28",2.6256,2.7539,2.6256,2.675,20100.0],["2022-09-29",2.6947,2.7135,2.6256,2.675,8100.0],["2022-09-30",2.6256,2.6898,2.6256,2.6256,11500.0],["2022-10-03",2.6651,2.7441,2.5466,2.6059,107800.0],["2022-10-04",2.6552,2.7391,2.6059,2.6059,17800.0],["2022-10-05",2.5565,2.6355,2.5565,2.5861,6300.0],["2022-10-06",2.5861,2.6454,2.517,2.5664,16000.0],["2022-10-07",2.5269,2.6059,2.5269,2.5664,6700.0],["2022-10-10",2.5763,2.5832,2.517,2.5763,4500.0],["2022-10-11",2.5368,2.6157,2.5368,2.5763,19400.0],["2022-10-12",2.6355,2.6355,2.5368,2.5417,7800.0],["2022-10-13",2.517,2.5664,2.517,2.5368,15400.0],["2022-10-14",2.517,2.5565,2.4677,2.5565,4300.0],["2022-10-17",2.6256,2.6256,2.517,2.5269,6400.0],["2022-10-18",2.5466,2.5565,2.4085,2.5466,42400.0],["2022-10-19",2.5565,2.5664,2.517,2.5516,37700.0],["2022-10-20",2.5565,2.5565,2.4874,2.5338,25300.0],["2022-10-21",2.517,2.5664,2.4776,2.5466,11400.0],["2022-10-24",2.5565,2.5664,2.5368,2.5565,6800.0],["2022-10-25",2.5664,2.5842,2.3887,2.4183,39400.0],["2022-10-26",2.4578,2.517,2.4183,2.4183,3800.0],["2022-10-27",2.4479,2.4499,2.369,2.369,12900.0],["2022-10-28",2.4233,2.4233,2.2801,2.2801,6500.0],["2022-10-31",2.1814,2.292,2.1123,2.1123,19900.0],["2022-11-01",2.1025,2.2801,2.0827,2.1025,9000.0],["2022-11-02",2.1321,2.1321,2.0729,2.1025,3900.0],["2022-11-03",2.1321,2.1321,2.0729,2.0926,6600.0],["2022-11-04",2.1123,2.1123,2.0729,2.0729,5000.0],["2022-11-07",2.0038,2.1222,2.0038,2.0334,57200.0],["2022-11-08",2.1321,2.1469,2.063,2.0827,15600.0],["2022-11-09",2.137,2.137,2.0531,2.0531,15300.0],["2022-11-10",2.0926,2.1173,1.678,1.757,138500.0],["2022-11-11",1.757,1.8458,1.7274,1.76,93000.0],["2022-11-14",1.8113,1.8113,1.5991,1.6336,49700.0],["2022-11-15",1.5991,1.5991,0.8588,0.8982,930700.0],["2022-11-16",0.9515,0.9515,0.6831,0.7107,774500.0],["2022-11-17",0.7107,0.7897,0.691,0.7521,326200.0],["2022-11-18",0.7798,0.9772,0.7334,0.9575,739500.0],["2022-11-21",0.9762,0.9762,0.8588,0.918,82400.0],["2022-11-22",0.8884,0.9456,0.8548,0.8597,53300.0],["2022-11-23",0.8588,0.9466,0.7897,0.8982,44900.0],["2022-11-25",0.8548,0.9278,0.8509,0.8982,14800.0],["2022-11-28",0.9427,1.066,0.918,1.0364,77000.0],["2022-11-29",1.0562,1.0562,0.9772,0.9871,24800.0],["2022-11-30",1.0167,1.0167,0.9278,0.9969,47000.0],["2022-12-01",0.9881,0.9989,0.9427,0.9476,44500.0],["2022-12-02",0.9673,1.1055,0.9673,1.1055,50200.0],["2022-12-05",1.0858,1.0858,0.9871,0.9969,58100.0],["2022-12-06",1.0167,1.072,0.9871,1.0266,511600.0],["2022-12-07",1.0364,1.066,0.9969,1.0266,20800.0],["2022-12-08",1.066,1.066,0.9772,1.0364,19100.0],["2022-12-09",1.066,1.0858,1.0167,1.0759,11100.0],["2022-12-12",1.2437,1.678,1.22,1.5004,424800.0],["2022-12-13",1.5793,1.836,1.4806,1.6583,255600.0],["2022-12-14",1.6484,1.678,1.5004,1.6385,53900.0],["2022-12-15",1.5793,1.7669,1.5793,1.7175,121600.0],["2022-12-16",1.7175,1.7866,1.5694,1.5793,98100.0],["2022-12-19",1.5398,1.5793,1.4115,1.4609,62900.0],["2022-12-20",1.4313,1.4707,1.3819,1.3918,67500.0],["2022-12-21",1.3622,1.4559,1.3622,1.4115,50600.0],["2022-12-22",1.4313,1.4885,1.4016,1.4313,12600.0],["2022-12-23",1.4016,1.4707,1.3237,1.3918,26300.0],["2022-12-27",1.3819,1.4411,1.3325,1.3819,41300.0],["2022-12-28",1.4115,1.4115,1.3128,1.3325,22400.0],["2022-12-29",1.3325,1.4016,1.3325,1.372,26200.0],["2022-12-30",1.3325,1.3819,1.3128,1.3325,35400.0],["2023-01-03",1.3029,1.4589,1.3029,1.4016,17800.0],["2023-01-04",1.4214,1.4609,1.4214,1.4461,2700.0],["2023-01-05",1.4609,1.5073,1.3454,1.4214,21700.0],["2023-01-06",1.4165,1.5694,1.4165,1.5458,20800.0],["2023-01-09",1.5744,1.5961,1.5596,1.5596,17000.0],["2023-01-10",1.5793,2.0235,1.5596,1.7372,65000.0],["2023-01-11",1.7274,1.7866,1.7274,1.7372,13900.0],["2023-01-12",1.7767,1.7767,1.5793,1.7076,39400.0],["2023-01-13",1.6682,1.7471,1.6682,1.6978,3800.0],["2023-01-17",1.6879,1.7471,1.683,1.7175,9500.0],["2023-01-18",1.7175,1.757,1.6287,1.6385,8800.0],["2023-01-19",1.682,1.6978,1.5793,1.5931,12200.0],["2023-01-20",1.6385,1.6682,1.6287,1.6583,10900.0],["2023-01-23",1.6879,1.757,1.6583,1.6682,38500.0],["2023-01-24",1.7076,1.757,1.6583,1.678,24200.0],["2023-01-25",1.7175,1.7669,1.6306,1.6385,8500.0],["2023-01-26",1.6089,1.6879,1.6089,1.678,4200.0],["2023-01-27",1.678,1.6879,1.6385,1.6583,11100.0],["2023-01-30",1.6188,1.6583,1.6188,1.6188,8000.0],["2023-01-31",1.6682,1.7471,1.6188,1.6682,10300.0],["2023-02-01",1.6583,1.7076,1.6583,1.6583,30300.0],["2023-02-02",1.6682,1.7274,1.6188,1.6642,19900.0],["2023-02-03",1.6701,1.6701,1.6287,1.6287,6400.0],["2023-02-06",1.6978,1.6978,1.601,1.6385,6200.0],["2023-02-07",1.5694,1.6376,1.5694,1.5793,22500.0],["2023-02-08",1.5892,1.6089,1.5892,1.5991,1800.0],["2023-02-09",1.5694,1.6188,1.5102,1.5102,5600.0],["2023-02-10",1.5201,1.5635,1.4214,1.4214,7700.0],["2023-02-13",1.3819,1.4806,1.3819,1.4806,8100.0],["2023-02-14",1.4806,1.5181,1.3819,1.4707,13500.0],["2023-02-15",1.5102,1.5102,1.451,1.5004,9800.0],["2023-02-16",1.4461,1.5004,1.4461,1.4905,2400.0],["2023-02-17",1.4707,1.5102,1.4214,1.4214,2200.0],["2023-02-21",1.4786,1.4786,1.4214,1.4362,6400.0],["2023-02-22",1.3918,1.4214,1.372,1.372,3600.0],["2023-02-23",1.3819,1.4362,1.3325,1.3325,13300.0],["2023-02-24",1.372,1.372,1.1351,1.3128,43800.0],["2023-02-27",1.3523,1.4313,1.2832,1.2832,12400.0],["2023-02-28",1.3325,1.4115,1.224,1.3424,20600.0],["2023-03-01",1.374,1.374,1.2832,1.3325,24300.0],["2023-03-02",1.3325,1.3671,1.3029,1.3029,3800.0],["2023-03-03",1.3217,1.3622,1.3177,1.3424,8500.0],["2023-03-06",1.4806,1.5201,1.3325,1.3325,7300.0],["2023-03-07",1.4609,1.4806,1.372,1.3819,15800.0],["2023-03-08",1.3424,1.4392,1.3424,1.4313,2600.0],["2023-03-09",1.4806,1.4806,1.372,1.372,8100.0],["2023-03-10",1.3671,1.3671,1.3325,1.3523,2700.0],["2023-03-13",1.2832,1.4411,1.2635,1.2635,20500.0],["2023-03-14",1.4411,1.4609,1.1351,1.1351,20300.0],["2023-03-15",1.1351,1.2635,1.0759,1.1746,14700.0],["2023-03-16",1.0957,1.2171,1.0957,1.2042,5300.0],["2023-03-17",1.2141,1.2714,1.1549,1.2635,3000.0],["2023-03-20",1.2832,1.3128,1.2042,1.2437,9300.0],["2023-03-21",1.2042,1.2141,1.0957,1.1746,28500.0],["2023-03-22",1.1647,1.3227,1.1647,1.2635,7400.0],["2023-03-23",1.2635,1.2684,1.145,1.2536,15200.0],["2023-03-24",1.2733,1.2832,1.224,1.2832,4200.0],["2023-03-27",1.2832,1.2832,1.2486,1.2635,2600.0],["2023-03-28",1.2516,1.2536,1.1549,1.2338,13600.0],["2023-03-29",1.2042,1.2635,1.1549,1.1549,12100.0],["2023-03-30",1.1055,1.2832,1.1055,1.2042,14800.0],["2023-03-31",1.4016,1.4016,1.2585,1.3187,37600.0],["2023-04-03",1.3227,1.3227,1.1845,1.224,75700.0],["2023-04-04",1.1845,1.2338,1.1845,1.1845,16200.0],["2023-04-05",1.2338,1.2733,1.1549,1.2635,19000.0],["2023-04-06",1.2733,1.2733,1.1845,1.2536,11300.0],["2023-04-10",1.2832,1.2832,1.1055,1.2141,9800.0],["2023-04-11",1.1746,1.2635,1.1154,1.2635,15200.0],["2023-04-12",1.2733,1.2733,1.1845,1.2536,6400.0],["2023-04-13",1.2338,1.2536,1.1746,1.2141,5200.0],["2023-04-14",1.1746,1.2042,1.1746,1.2042,1700.0],["2023-04-17",1.1845,1.2003,1.1845,1.1855,1200.0],["2023-04-18",1.1746,1.2042,1.1746,1.2042,1100.0],["2023-04-19",1.1647,1.1944,1.1647,1.1944,2000.0],["2023-04-20",1.1845,1.2338,1.1845,1.2141,2300.0],["2023-04-21",1.1588,1.2733,1.1588,1.1944,3000.0],["2023-04-24",1.224,1.2822,1.1944,1.2733,1800.0],["2023-04-25",1.224,1.2733,1.224,1.2635,1600.0],["2023-04-26",1.2437,1.2635,1.2348,1.2635,3200.0],["2023-04-27",1.2635,1.2931,1.2536,1.2733,8900.0],["2023-04-28",1.2733,1.2832,1.2635,1.2783,19000.0],["2023-05-01",1.2931,1.2931,1.2635,1.2832,9000.0],["2023-05-02",1.2635,1.2931,1.2635,1.2832,14800.0],["2023-05-03",1.2931,1.3424,1.2635,1.2635,7100.0],["2023-05-04",1.3227,1.4313,1.3187,1.3918,7900.0],["2023-05-05",1.3809,1.4707,1.3622,1.3819,23400.0],["2023-05-08",1.372,1.3819,1.3424,1.372,10800.0],["2023-05-09",1.453,1.4707,1.3977,1.4609,18600.0],["2023-05-10",1.4036,1.451,1.4016,1.451,5200.0],["2023-05-11",1.4707,1.5941,1.4707,1.5694,39300.0],["2023-05-12",1.4806,1.5201,1.145,1.1647,28500.0],["2023-05-15",1.0759,1.2279,1.0759,1.2141,11700.0],["2023-05-16",1.2338,1.3523,1.2042,1.2931,53600.0],["2023-05-17",1.2733,1.5201,1.2733,1.4806,76500.0],["2023-05-18",1.4609,1.4707,1.3622,1.4411,73900.0],["2023-05-19",1.4411,1.4609,1.3325,1.4016,11600.0],["2023-05-22",1.4115,1.4115,1.2931,1.3523,7100.0],["2023-05-23",1.3424,1.3424,1.2042,1.3325,31600.0],["2023-05-24",1.5201,1.5201,1.2536,1.2832,26700.0],["2023-05-25",1.3128,1.3128,1.2536,1.2733,31100.0],["2023-05-26",1.2931,1.3128,1.2536,1.2595,1400.0],["2023-05-30",1.2635,1.3128,1.2635,1.2635,5800.0],["2023-05-31",1.2733,1.2733,1.2437,1.2635,1800.0],["2023-06-01",1.3375,1.4313,1.2931,1.2931,29100.0],["2023-06-02",1.372,1.4411,1.3325,1.3819,28000.0],["2023-06-05",1.3918,1.3918,1.3325,1.3819,7900.0],["2023-06-06",1.3819,1.4115,1.3325,1.3523,30300.0],["2023-06-07",1.3227,1.3227,1.3079,1.3227,1700.0],["2023-06-08",1.2871,1.2871,1.2536,1.2832,2900.0],["2023-06-09",1.2635,1.2802,1.2635,1.2635,1600.0],["2023-06-12",1.2536,1.2733,1.1746,1.2635,5600.0],["2023-06-13",1.2437,1.2931,1.1993,1.2338,7900.0],["2023-06-14",1.3128,1.3128,1.2042,1.2338,2400.0],["2023-06-15",1.2832,1.3128,1.2141,1.2832,7100.0],["2023-06-16",1.2338,1.3622,1.2338,1.2931,38000.0],["2023-06-20",1.3325,1.3622,1.2684,1.2931,5000.0],["2023-06-21",1.3128,1.3523,1.3128,1.3325,5900.0],["2023-06-22",1.2625,1.3622,1.2625,1.3296,13000.0],["2023-06-23",1.3227,1.3523,1.1549,1.1647,27900.0],["2023-06-26",1.1154,1.2141,1.1154,1.2141,7400.0],["2023-06-27",1.224,1.2536,1.223,1.224,2700.0],["2023-06-28",1.224,1.2506,1.1154,1.145,16400.0],["2023-06-29",1.2042,1.2042,1.1697,1.1697,1600.0],["2023-06-30",1.2042,1.2635,1.1549,1.1549,12800.0],["2023-07-03",1.2931,1.3227,1.2536,1.2931,8700.0],["2023-07-05",1.3325,1.3325,1.2635,1.2733,4100.0],["2023-07-06",1.2783,1.3325,1.2042,1.3325,8600.0],["2023-07-07",1.3029,1.3325,1.2832,1.2832,5000.0],["2023-07-10",1.372,1.372,1.2437,1.2437,9100.0],["2023-07-11",1.224,1.2635,1.1746,1.2437,15300.0],["2023-07-12",1.224,1.2832,1.1944,1.2141,5100.0],["2023-07-13",1.1944,1.2536,1.1845,1.2042,8500.0],["2023-07-14",1.2141,1.219,1.1588,1.219,4700.0],["2023-07-17",1.1351,1.1845,1.1253,1.145,18200.0],["2023-07-18",1.2042,1.2437,1.1845,1.1944,4300.0],["2023-07-19",1.1845,1.2289,1.1697,1.1944,13200.0],["2023-07-20",1.2289,1.2289,1.1845,1.1993,6300.0],["2023-07-21",1.2141,1.2338,1.1746,1.1746,10900.0],["2023-07-24",1.1549,1.2141,1.1549,1.1647,28300.0],["2023-07-25",1.145,1.2092,1.145,1.1647,2100.0],["2023-07-26",1.1647,1.1845,1.1253,1.1647,11500.0],["2023-07-27",1.145,1.2003,1.1154,1.1263,12000.0],["2023-07-28",1.145,1.1746,1.1055,1.1055,20300.0],["2023-07-31",1.1549,1.1647,1.1253,1.1253,12200.0],["2023-08-01",1.1055,1.1263,1.066,1.1263,6000.0],["2023-08-02",1.0858,1.1351,1.0562,1.1154,8300.0],["2023-08-03",1.1154,1.1351,1.1055,1.1055,7400.0],["2023-08-04",1.1253,1.1253,1.0562,1.0828,19600.0],["2023-08-07",1.1055,1.1351,1.0562,1.0562,4400.0],["2023-08-08",1.0315,1.071,1.0315,1.0562,6000.0],["2023-08-09",1.0759,1.1746,1.0759,1.1055,29500.0],["2023-08-10",1.145,1.1549,1.1302,1.1549,9900.0],["2023-08-11",1.2042,1.3227,1.1746,1.3227,42000.0],["2023-08-14",1.3227,1.4707,1.3029,1.3819,49800.0],["2023-08-15",1.4016,1.4204,1.3029,1.3079,22100.0],["2023-08-16",1.3029,1.3523,1.3019,1.3227,8900.0],["2023-08-17",1.3325,1.3325,1.2733,1.2733,30800.0],["2023-08-18",1.3177,1.4263,1.3177,1.3424,14100.0],["2023-08-21",1.4313,1.7274,1.4214,1.6583,150500.0],["2023-08-22",1.757,1.757,1.5991,1.6385,46500.0],["2023-08-23",1.6188,1.7471,1.5596,1.6928,76500.0],["2023-08-24",1.757,1.9741,1.7274,1.836,129900.0],["2023-08-25",1.8261,2.1025,1.8261,1.9248,73100.0],["2023-08-28",1.9051,1.9741,1.9051,1.9544,29600.0],["2023-08-29",1.9149,2.0926,1.8853,1.9149,52400.0],["2023-08-30",1.9248,1.9939,1.9248,1.9939,28800.0],["2023-08-31",2.063,2.139,1.9978,2.0136,30200.0],["2023-09-01",1.9761,1.9761,1.8656,1.9149,21000.0],["2023-09-05",1.8557,1.8902,1.5596,1.6682,96600.0],["2023-09-06",1.6089,1.7422,1.5596,1.5596,45800.0],["2023-09-07",1.5694,1.7126,1.5596,1.5694,25300.0],["2023-09-08",1.6089,1.6978,1.5596,1.5991,21100.0],["2023-09-11",1.6089,1.8458,1.6089,1.7866,41900.0],["2023-09-12",1.8162,1.8705,1.7669,1.8261,17800.0],["2023-09-13",1.8261,1.836,1.6978,1.6978,20100.0],["2023-09-14",1.7669,1.7669,1.6484,1.7175,42800.0],["2023-09-15",1.7076,1.7866,1.6583,1.7274,32900.0],["2023-09-18",1.7076,1.7076,1.6583,1.6879,22000.0],["2023-09-19",1.8063,1.8063,1.678,1.7372,7500.0],["2023-09-20",1.9238,1.9238,1.678,1.6978,11900.0],["2023-09-21",1.6583,1.6978,1.6385,1.6978,2300.0],["2023-09-22",1.7076,1.7471,1.7076,1.7175,9200.0],["2023-09-25",1.7372,1.8458,1.7274,1.8458,9600.0],["2023-09-26",1.7669,1.8014,1.757,1.7965,7200.0],["2023-09-27",1.7767,1.7767,1.5596,1.5793,12600.0],["2023-09-28",1.5004,1.6089,1.4905,1.5892,15300.0],["2023-09-29",1.5892,1.7669,1.5379,1.7669,13300.0],["2023-10-02",1.7866,1.7866,1.6978,1.7274,10700.0],["2023-10-03",1.6682,1.7076,1.6287,1.6287,13300.0],["2023-10-04",1.6583,1.6652,1.6287,1.6533,5200.0],["2023-10-05",1.683,1.6978,1.6287,1.6287,4300.0],["2023-10-06",1.6287,1.6484,1.6287,1.6484,800.0],["2023-10-09",1.6731,1.6731,1.5892,1.6287,5700.0],["2023-10-10",1.6287,1.6978,1.6188,1.6682,1500.0],["2023-10-11",1.7175,1.7274,1.6978,1.6978,5200.0],["2023-10-12",1.5991,1.7274,1.5991,1.7274,2200.0],["2023-10-13",1.6287,1.7372,1.6287,1.6978,5800.0],["2023-10-16",1.6682,1.7175,1.6682,1.6879,4600.0],["2023-10-17",1.6879,1.8458,1.678,1.7767,12700.0],["2023-10-18",1.7471,1.757,1.5991,1.5991,3600.0],["2023-10-19",1.6504,1.7965,1.6504,1.757,10800.0],["2023-10-20",1.6672,1.7669,1.6089,1.6879,3800.0],["2023-10-23",1.7372,1.7372,1.5793,1.6978,4400.0],["2023-10-24",1.6879,1.7372,1.6879,1.6978,10800.0],["2023-10-25",1.7471,1.7728,1.6385,1.7728,10800.0],["2023-10-26",1.7274,1.7372,1.6583,1.7175,8900.0],["2023-10-27",1.7471,1.9939,1.7471,1.9149,23400.0],["2023-10-30",1.8754,1.9248,1.7274,1.9248,7600.0],["2023-10-31",1.836,1.9544,1.8162,1.9347,2900.0],["2023-11-01",1.9643,2.063,1.9633,2.0235,8900.0],["2023-11-02",1.9939,2.0334,1.9741,2.0235,10000.0],["2023-11-03",1.9732,2.0531,1.9633,2.0235,32500.0],["2023-11-06",2.0531,2.0531,1.9643,2.0038,15400.0],["2023-11-07",1.9051,2.1123,1.9051,2.0827,9800.0],["2023-11-08",2.1025,2.4282,2.063,2.3591,44700.0],["2023-11-09",2.5072,2.5072,2.0729,2.0827,55200.0],["2023-11-10",2.0235,2.1814,1.6484,2.063,26900.0],["2023-11-13",2.0038,2.1025,1.9357,2.1025,5300.0],["2023-11-14",2.0729,2.2801,2.0729,2.2801,9000.0],["2023-11-15",2.3492,2.4233,2.211,2.3591,13800.0],["2023-11-16",2.2259,2.5595,2.2259,2.5565,9300.0],["2023-11-17",2.7539,3.3462,2.6967,3.0698,77100.0],["2023-11-20",3.0303,3.0797,2.4776,2.5861,74700.0],["2023-11-21",2.5072,2.8665,2.5072,2.8033,28800.0],["2023-11-22",2.9119,3.1014,2.8033,2.9612,26100.0],["2023-11-24",2.8526,3.1586,2.8526,3.0106,18100.0],["2023-11-27",2.9316,3.0204,2.7145,2.7145,34700.0],["2023-11-28",2.7835,2.8921,2.7145,2.8921,14300.0],["2023-11-29",2.8428,2.8753,2.6157,2.6454,27600.0],["2023-11-30",2.7441,2.7835,2.5269,2.5269,11200.0],["2023-12-01",2.5565,2.5565,2.3986,2.4183,25800.0],["2023-12-04",2.4183,2.7618,2.4065,2.7145,29400.0],["2023-12-05",2.67,2.7441,2.5861,2.6454,17300.0],["2023-12-06",2.5763,2.7539,2.3591,2.6947,20900.0],["2023-12-07",2.6947,2.6947,2.6157,2.6552,8600.0],["2023-12-08",2.6651,2.6651,2.5911,2.6454,21700.0],["2023-12-11",2.5466,2.9711,2.5466,2.7145,33300.0],["2023-12-12",2.7145,2.7243,2.369,2.4282,29500.0],["2023-12-13",2.4183,2.6552,1.984,2.517,37300.0],["2023-12-14",2.4776,2.4973,2.3364,2.369,19700.0],["2023-12-15",2.3196,2.6947,2.2012,2.3196,25000.0],["2023-12-18",2.2604,2.4479,2.1716,2.2999,13600.0],["2023-12-19",2.2209,2.369,2.1469,2.369,26100.0],["2023-12-20",2.3986,2.4479,2.1419,2.2209,50600.0],["2023-12-21",2.2209,2.2209,2.1123,2.211,35100.0],["2023-12-22",2.2209,2.4677,2.211,2.3196,18800.0],["2023-12-26",2.3986,2.5763,2.2209,2.3098,30000.0],["2023-12-27",2.3788,2.3788,2.1518,2.1716,59800.0],["2023-12-28",2.2604,2.29,2.1429,2.2308,44100.0],["2023-12-29",2.1716,2.216,1.9248,2.1025,80600.0],["2024-01-02",1.9445,2.0284,1.9445,1.984,20900.0],["2024-01-03",2.0235,2.0827,2.0235,2.0827,14600.0],["2024-01-04",2.1814,2.369,2.137,2.2209,38600.0],["2024-01-05",2.4756,2.4973,2.211,2.3295,37500.0],["2024-01-08",2.3295,2.4085,2.2851,2.3907,7400.0],["2024-01-09",2.4973,2.4973,2.369,2.4183,13900.0],["2024-01-10",2.3798,2.3798,2.2308,2.2308,4700.0],["2024-01-11",2.1814,2.369,2.1814,2.2308,7000.0],["2024-01-12",2.3098,2.4183,2.3098,2.4035,3600.0],["2024-01-16",2.4677,2.4677,2.369,2.369,4900.0],["2024-01-17",2.4776,2.4776,2.369,2.369,3200.0],["2024-01-18",2.4874,2.4874,2.3877,2.4776,5600.0],["2024-01-19",2.4381,2.4874,2.369,2.4381,5400.0],["2024-01-22",2.4677,2.6651,2.4677,2.5368,7500.0],["2024-01-23",2.6227,2.7145,2.5664,2.6552,22500.0],["2024-01-24",2.7046,3.0007,2.6848,2.8625,17800.0],["2024-01-25",2.981,3.0698,2.9415,3.0204,9700.0],["2024-01-26",3.0599,3.0698,3.0106,3.0599,3700.0],["2024-01-29",3.1537,3.1586,3.0599,3.1586,5800.0],["2024-01-30",3.1981,3.2573,3.1685,3.1695,5400.0],["2024-01-31",3.3067,3.3067,3.0303,3.1685,20300.0],["2024-02-01",3.1882,3.208,3.129,3.1981,19800.0],["2024-02-02",3.1192,3.1586,3.0501,3.1389,14500.0],["2024-02-05",3.132,3.132,3.0204,3.129,16200.0],["2024-02-06",3.129,3.2425,3.1093,3.1981,49400.0],["2024-02-07",3.2179,3.514,3.2179,3.2277,38500.0],["2024-02-08",3.2277,3.4548,3.2277,3.3264,18300.0],["2024-02-09",3.3758,3.4814,3.208,3.208,64400.0],["2024-02-12",3.2277,3.2771,3.1586,3.208,18500.0],["2024-02-13",3.1192,3.2327,3.1093,3.2327,20800.0],["2024-02-14",3.2475,3.287,3.1389,3.2771,5900.0],["2024-02-15",3.208,3.5535,3.1784,3.2475,15400.0],["2024-02-16",3.3363,3.4745,3.2593,3.3462,12700.0],["2024-02-20",3.3363,3.4153,3.1093,3.1093,75900.0],["2024-02-21",3.0106,3.2475,3.0106,3.1932,19900.0],["2024-02-22",3.208,3.208,2.9711,3.1093,19900.0],["2024-02-23",3.0599,3.0797,2.9612,2.981,38200.0],["2024-02-26",2.9316,3.2228,2.9316,3.0106,27000.0],["2024-02-27",3.0599,3.7015,3.0599,3.5041,40500.0],["2024-02-28",3.5436,3.8989,3.5436,3.7509,47200.0],["2024-02-29",3.8891,3.9483,3.7015,3.7213,30700.0],["2024-03-01",3.82,3.9384,3.6719,3.7114,90300.0],["2024-03-04",3.741,3.741,3.5337,3.6423,12400.0],["2024-03-05",3.5929,3.7015,3.5929,3.662,4600.0],["2024-03-06",3.6571,3.7706,3.5752,3.6255,3000.0],["2024-03-07",3.5535,3.82,3.5535,3.6028,4700.0],["2024-03-08",3.6522,3.7213,3.6522,3.6867,2600.0],["2024-03-11",3.5831,3.7114,3.5831,3.6719,8400.0],["2024-03-12",3.7114,3.9384,3.6778,3.7509,36400.0],["2024-03-13",3.9088,3.9384,3.7509,3.7608,11400.0],["2024-03-14",3.8496,4.126,3.7805,3.7805,27000.0],["2024-03-15",3.8595,4.2148,3.8595,3.8989,45600.0],["2024-03-18",3.9779,4.047,3.8289,3.9187,7600.0],["2024-03-19",4.0342,4.047,3.8595,3.8595,59300.0],["2024-03-20",3.9187,3.9858,3.8002,3.8002,10300.0],["2024-03-21",3.9976,4.0273,3.82,3.82,20100.0],["2024-03-22",3.8397,3.9473,3.6719,3.8496,33300.0],["2024-03-25",3.8595,3.8792,3.7509,3.7904,30800.0],["2024-03-26",3.82,3.82,3.7904,3.7904,15200.0],["2024-03-27",3.741,3.8397,3.741,3.8397,9900.0],["2024-03-28",4.0865,4.4418,4.0075,4.3925,108100.0],["2024-04-01",4.3431,4.5948,4.1556,4.5405,20700.0],["2024-04-02",4.6491,4.6886,4.5405,4.5899,15400.0],["2024-04-03",4.6491,4.6689,4.5405,4.5405,18200.0],["2024-04-04",4.4339,4.659,4.2345,4.4221,13100.0],["2024-04-05",4.4714,4.4714,4.1289,4.274,20000.0],["2024-04-08",4.1062,4.5208,4.0964,4.3727,12600.0],["2024-04-09",4.353,4.4517,4.2938,4.353,15600.0],["2024-04-10",4.3036,4.3925,4.0371,4.3826,62600.0],["2024-04-11",4.3925,4.3925,4.0687,4.1951,9400.0],["2024-04-12",4.1358,4.3135,4.0964,4.1457,3800.0],["2024-04-15",4.279,4.4122,4.0273,4.0569,13100.0],["2024-04-16",4.1951,4.1951,4.1309,4.1852,1600.0],["2024-04-17",4.1457,4.4122,4.0075,4.1358,10400.0],["2024-04-18",4.0993,4.2543,3.9088,3.9384,27000.0],["2024-04-19",3.8792,4.047,3.8792,3.968,34000.0],["2024-04-22",3.968,4.3333,3.9582,4.2049,8300.0],["2024-04-23",4.1062,4.2345,3.9483,4.1506,18800.0],["2024-04-24",4.2642,4.2642,3.9779,4.1457,17500.0],["2024-04-25",4.1457,4.1951,3.9601,3.9779,5700.0],["2024-04-26",4.0263,4.3727,4.0085,4.3431,21600.0],["2024-04-29",4.6096,4.7567,4.4803,4.5109,46700.0],["2024-04-30",4.3194,4.7182,4.3194,4.4418,27500.0],["2024-05-01",4.5603,4.5603,4.1358,4.2444,29000.0],["2024-05-02",4.4122,4.5899,4.126,4.2345,61900.0],["2024-05-03",4.1082,4.2938,4.0667,4.1753,33800.0],["2024-05-06",4.1753,4.1852,4.047,4.047,29600.0],["2024-05-07",4.0964,4.1161,3.9582,3.9582,21600.0],["2024-05-08",3.9976,4.2642,3.9582,4.0371,21400.0],["2024-05-09",3.968,4.0766,3.9582,3.9878,10400.0],["2024-05-10",3.9582,4.047,3.9582,3.9976,19300.0],["2024-05-13",4.1358,4.1358,3.9582,3.9582,39200.0],["2024-05-14",4.6985,4.6985,4.4122,4.5405,73100.0],["2024-05-15",4.5405,4.6096,4.3678,4.4122,21000.0],["2024-05-16",4.4221,4.6787,4.4221,4.5899,70900.0],["2024-05-17",4.5603,4.659,4.5307,4.5998,35400.0],["2024-05-20",4.5998,4.7873,4.5504,4.7873,55100.0],["2024-05-21",4.7577,4.9749,4.6195,4.9749,50000.0],["2024-05-22",4.9354,5.0933,4.7873,4.7873,22000.0],["2024-05-23",4.807,5.1032,4.807,5.0242,15900.0],["2024-05-24",5.0341,5.1624,4.9156,4.9946,24100.0],["2024-05-28",4.8959,5.0242,4.659,4.738,31300.0],["2024-05-29",4.6392,4.9847,4.6392,4.886,16100.0],["2024-05-30",4.8564,4.9067,4.8465,4.8465,7800.0],["2024-05-31",4.807,4.886,4.4912,4.7577,14200.0],["2024-06-03",4.7182,4.8564,4.6195,4.7774,19800.0],["2024-06-04",4.6985,4.733,4.58,4.6195,27200.0],["2024-06-05",4.6689,4.965,4.5899,4.7281,20600.0],["2024-06-06",4.7281,4.7873,4.6491,4.738,19200.0],["2024-06-07",4.8663,4.8663,4.659,4.738,16300.0],["2024-06-10",4.7774,4.7873,4.738,4.7873,22600.0],["2024-06-11",4.7873,4.7873,4.6985,4.7774,16500.0],["2024-06-12",4.7873,4.9255,4.7231,4.7676,78000.0],["2024-06-13",4.8268,4.8268,4.5899,4.6886,20400.0],["2024-06-14",4.6294,4.7774,4.6195,4.7478,29200.0],["2024-06-17",4.8169,4.8367,4.6392,4.7774,19000.0],["2024-06-18",4.7083,4.8465,4.6392,4.6392,19700.0],["2024-06-20",4.5899,4.9749,4.5899,4.9255,38500.0],["2024-06-21",4.9255,4.9847,4.8367,4.9354,38400.0],["2024-06-24",4.9354,4.9354,4.8663,4.9255,8300.0],["2024-06-25",4.8268,4.9551,4.7774,4.9156,16900.0],["2024-06-26",4.9354,4.9354,4.7873,4.8761,10300.0],["2024-06-27",4.8959,4.9255,4.8465,4.8663,9400.0],["2024-06-28",4.886,5.0143,4.8367,4.9354,46600.0],["2024-07-01",4.807,5.0341,4.807,4.9354,27800.0],["2024-07-02",4.9354,5.0242,4.8268,4.8268,14400.0],["2024-07-03",4.9354,4.9354,4.7577,4.7873,7400.0],["2024-07-05",4.7774,4.8169,4.6985,4.8169,11800.0],["2024-07-08",4.8663,4.9354,4.7972,4.7972,12500.0],["2024-07-09",4.8613,4.9196,4.7972,4.7972,12200.0],["2024-07-10",4.8278,4.9255,4.5899,4.7873,49800.0],["2024-07-11",4.807,4.8663,4.6787,4.7281,61000.0],["2024-07-12",4.6689,4.8692,4.6689,4.7774,42700.0],["2024-07-15",4.6787,4.8752,4.659,4.7182,42800.0],["2024-07-16",4.886,4.886,4.7182,4.7873,33300.0],["2024-07-17",4.7873,4.9058,4.7577,4.886,36000.0],["2024-07-18",4.8761,5.0045,4.7281,4.8367,27900.0],["2024-07-19",4.7577,4.9354,4.7577,4.7774,15600.0],["2024-07-22",5.1328,5.9817,5.1328,5.7941,212100.0],["2024-07-23",5.9027,6.2886,5.6164,6.2482,81500.0],["2024-07-24",6.2383,6.4584,5.8435,6.0705,45100.0],["2024-07-25",6.11,6.4061,5.9422,6.2383,35600.0],["2024-07-26",6.2877,6.7121,6.189,6.4456,47100.0],["2024-07-29",7.1464,7.8768,6.6035,6.9293,240100.0],["2024-07-30",7.1958,7.7979,7.1958,7.3636,94200.0],["2024-07-31",7.5018,7.6202,6.8108,6.9687,108900.0],["2024-08-01",6.9391,6.9391,6.4061,6.564,56400.0],["2024-08-02",6.4555,6.9233,6.1811,6.6627,83500.0],["2024-08-05",6.3469,7.176,6.189,6.7318,146200.0],["2024-08-06",6.7812,8.015,6.7713,7.255,160000.0],["2024-08-07",7.3537,7.8275,7.2747,7.482,84800.0],["2024-08-08",7.5807,7.5906,6.8404,6.9885,99800.0],["2024-08-09",7.0477,7.3932,7.0477,7.255,55800.0],["2024-08-12",7.3636,7.9953,7.0378,7.4031,179700.0],["2024-08-13",8.1434,8.5777,7.5018,8.2717,230700.0],["2024-08-14",8.3901,8.6665,7.9163,8.2223,63900.0],["2024-08-15",8.5382,9.0613,8.1828,9.0613,128100.0],["2024-08-16",9.1008,10.4728,9.1008,9.9793,293200.0],["2024-08-19",10.5716,12.2496,10.3741,11.7659,515600.0],["2024-08-20",11.6475,11.6672,9.9793,11.3217,210500.0],["2024-08-21",11.2033,11.2625,9.5253,9.8707,281800.0],["2024-08-22",9.6832,9.8707,8.1137,8.3309,718100.0],["2024-08-23",8.3013,9.3871,8.0052,9.239,499300.0],["2024-08-26",9.466,9.9201,9.3772,9.4759,262700.0],["2024-08-27",9.4562,9.6931,8.6862,9.1798,207500.0],["2024-08-28",9.0811,9.5944,8.7455,9.3673,219700.0],["2024-08-29",9.3575,9.3575,8.5184,8.5777,169000.0],["2024-08-30",8.5086,8.8294,8.2815,8.6073,131100.0],["2024-09-03",8.7257,9.545,8.6912,8.9231,244100.0],["2024-09-04",8.8837,9.1502,8.7405,9.0021,108500.0],["2024-09-05",9.0515,9.4759,8.7652,9.2982,163800.0],["2024-09-06",9.2982,9.3644,8.5875,8.9133,164900.0],["2024-09-09",8.5777,9.1206,8.3901,8.8146,214000.0],["2024-09-10",8.8047,8.9528,8.1434,8.8442,533800.0],["2024-09-11",8.8639,9.5253,8.6961,9.1798,102600.0],["2024-09-12",9.3081,9.3752,8.8935,9.0712,76700.0],["2024-09-13",9.1403,9.4956,8.9626,9.1206,111700.0],["2024-09-16",9.2686,9.5055,8.7652,9.4068,312200.0],["2024-09-17",9.4759,10.2162,8.8146,9.1008,373600.0],["2024-09-18",9.1798,9.3772,8.9133,9.1502,193600.0],["2024-09-19",9.466,9.5055,8.8284,8.8738,373400.0],["2024-09-20",8.8738,9.6348,8.2519,9.4562,307600.0],["2024-09-23",9.4759,9.6733,9.1206,9.545,132000.0],["2024-09-24",9.5351,9.5549,9.0021,9.1008,121100.0],["2024-09-25",9.0909,9.1502,8.6862,8.8244,96400.0],["2024-09-26",8.9231,8.9231,8.6369,8.6862,90300.0],["2024-09-27",8.6764,8.7948,8.4888,8.7356,106800.0],["2024-09-30",8.785,9.1206,8.5283,9.0317,204100.0],["2024-10-01",8.9824,9.2489,8.7553,8.933,84300.0],["2024-10-02",8.8738,8.9528,8.6369,8.6862,91700.0],["2024-10-03",8.6566,8.9676,8.6468,8.8047,101500.0],["2024-10-04",8.8343,9.1166,8.8343,8.8738,69300.0],["2024-10-07",8.9725,8.9725,8.3408,8.5777,193700.0],["2024-10-08",8.5184,8.8639,8.4888,8.5875,61200.0],["2024-10-09",8.5382,8.8146,8.4444,8.5678,86500.0],["2024-10-10",8.6369,9.3772,8.6369,9.318,82100.0],["2024-10-11",9.0317,10.078,9.0021,9.7128,161900.0],["2024-10-14",9.7227,10.0484,9.2884,9.5351,163700.0],["2024-10-15",9.4167,9.849,9.4068,9.6931,99500.0],["2024-10-16",9.8313,9.8905,9.4956,9.8609,122900.0],["2024-10-17",9.9596,10.7591,9.6832,9.8707,194900.0],["2024-10-18",9.7622,9.8411,9.4167,9.6634,116400.0],["2024-10-21",9.6635,9.8806,9.3772,9.7523,84200.0],["2024-10-22",9.8016,9.9694,9.5746,9.7622,88300.0],["2024-10-23",9.7325,9.8609,9.624,9.772,38000.0],["2024-10-24",9.8313,9.9793,9.5746,9.772,96600.0],["2024-10-25",9.8214,9.8214,9.624,9.6536,60300.0],["2024-10-28",9.7622,9.8115,9.4858,9.6042,107800.0],["2024-10-29",9.9892,10.5173,9.8016,9.8609,490700.0],["2024-10-30",10.078,10.5913,9.8016,10.1965,354800.0],["2024-10-31",10.3445,10.8282,9.8115,10.4827,256000.0],["2024-11-01",10.4827,10.4827,10.1274,10.2952,104100.0],["2024-11-04",10.3149,11.2132,10.157,10.9269,234800.0],["2024-11-05",10.9861,11.2033,10.5419,10.7394,118700.0],["2024-11-06",10.9664,11.3099,10.8539,11.2132,128500.0],["2024-11-07",11.1243,11.1243,10.3149,10.8776,206600.0],["2024-11-08",10.9565,11.7857,10.6999,11.4402,179400.0],["2024-11-11",11.5981,12.3285,11.2625,12.141,178700.0],["2024-11-12",12.0423,12.6444,11.6573,11.7955,139000.0],["2024-11-13",11.8942,12.0423,11.1046,11.7659,249600.0],["2024-11-14",11.8251,11.8251,10.4728,10.6604,284900.0],["2024-11-15",10.5814,11.0454,10.384,10.8085,162200.0],["2024-11-18",11.2526,13.2761,11.0552,12.679,953000.0],["2024-11-19",12.4075,13.365,11.4994,13.1182,621700.0],["2024-11-20",13.5624,14.0618,12.9208,13.7203,541300.0],["2024-11-21",13.819,13.9444,13.1972,13.6512,294400.0],["2024-11-22",14.2533,15.6155,13.9138,14.9542,773000.0],["2024-11-25",15.4674,15.4674,14.4409,14.8258,398500.0],["2024-11-26",15.0924,16.109,14.8555,15.7537,490900.0],["2024-11-27",15.9708,16.2867,14.6975,15.7438,496900.0],["2024-11-29",16.6124,16.7605,15.8919,16.5335,367800.0],["2024-12-02",16.9777,16.9777,14.8061,15.5168,755000.0],["2024-12-03",15.9116,16.9875,15.5859,16.0498,519800.0],["2024-12-04",16.0498,16.573,15.4477,16.3854,362900.0],["2024-12-05",16.7408,17.4702,16.4743,16.7013,409000.0],["2024-12-06",16.8296,17.5403,15.7162,16.2275,523300.0],["2024-12-09",16.5335,16.5335,15.3687,15.3983,329700.0],["2024-12-10",15.3983,15.6293,14.8555,15.1812,332900.0],["2024-12-11",15.1812,15.6254,14.6778,15.3589,211800.0],["2024-12-12",15.2898,15.5119,14.7074,14.9147,165400.0],["2024-12-13",15.0627,16.2867,15.0627,15.7537,326800.0],["2024-12-16",15.8228,16.6124,15.5494,16.4052,356400.0],["2024-12-17",16.573,16.573,14.8653,15.7537,269800.0],["2024-12-18",15.8919,16.4052,14.9542,15.0529,311900.0],["2024-12-19",15.4971,16.7605,15.3095,16.267,350400.0],["2024-12-20",16.7704,17.8463,16.0498,17.4712,628600.0],["2024-12-23",17.4021,17.4268,14.4508,14.8653,932700.0],["2024-12-24",15.2996,15.7043,14.8555,15.3293,278000.0],["2024-12-26",15.3391,15.9807,15.0529,15.9412,290700.0],["2024-12-27",15.4872,15.8327,14.7173,15.2305,284600.0],["2024-12-30",14.9542,15.4872,14.7765,15.3687,247500.0],["2024-12-31",15.2503,15.2503,14.5198,14.9936,277600.0],["2025-01-02",15.2996,15.5365,14.6877,14.8357,186100.0],["2025-01-03",14.5593,15.2996,13.8289,15.2996,376100.0],["2025-01-06",15.2996,15.4181,14.4113,14.8357,329000.0],["2025-01-07",14.6482,14.8061,14.1546,14.5791,343300.0],["2025-01-08",14.51,14.5889,13.671,14.4902,301100.0],["2025-01-10",14.5593,14.7962,13.8881,13.9868,250700.0],["2025-01-13",13.7302,13.9671,13.0787,13.5032,355600.0],["2025-01-14",13.4736,14.1546,13.4736,14.1448,155600.0],["2025-01-15",14.6087,14.9601,14.3175,14.9542,193600.0],["2025-01-16",14.9443,15.2996,14.737,15.122,189500.0],["2025-01-17",15.2009,15.7537,15.1614,15.1713,331100.0],["2025-01-21",15.349,16.2502,15.2996,15.7833,303300.0],["2025-01-22",15.8919,16.0498,14.9838,15.2207,307400.0],["2025-01-23",15.2009,15.4299,14.816,15.1911,176700.0],["2025-01-24",15.0529,15.1022,14.4705,15.0331,237500.0],["2025-01-27",14.7173,14.9542,14.352,14.51,211500.0],["2025-01-28",14.4902,15.4477,14.4508,15.3983,183100.0],["2025-01-29",15.4082,16.0696,15.3539,16.0202,330500.0],["2025-01-30",16.1979,16.5236,15.7932,16.3854,247400.0],["2025-01-31",16.5039,16.7704,16.0696,16.7704,238200.0],["2025-02-03",16.0794,16.9382,15.8929,16.5631,274700.0],["2025-02-04",16.7802,17.9154,16.6766,17.6489,495800.0],["2025-02-05",17.7969,18.2905,17.412,18.2312,371100.0],["2025-02-06",18.3694,18.5471,17.9647,18.33,256800.0],["2025-02-07",18.4978,18.6833,17.2738,17.6785,291100.0],["2025-02-10",17.6785,17.7703,17.0764,17.2047,241900.0],["2025-02-11",16.9875,17.5995,16.9777,17.0961,168000.0],["2025-02-12",16.9974,17.1919,16.5335,16.8099,173500.0],["2025-02-13",16.9777,17.6341,16.7408,17.6094,230000.0],["2025-02-14",17.7377,18.4287,17.4909,17.6884,228900.0],["2025-02-18",17.9746,18.9321,17.3824,17.7772,353700.0],["2025-02-19",18.5965,18.5965,17.8463,18.1424,306300.0],["2025-02-20",17.9647,18.1029,16.8,17.2837,281900.0],["2025-02-21",17.3231,17.3626,16.0399,16.0399,302800.0],["2025-02-24",16.2472,16.2472,15.5267,15.8129,369200.0],["2025-02-25",15.4181,15.6629,14.2632,14.964,460200.0],["2025-02-26",14.6975,15.4082,14.6975,15.0726,248900.0],["2025-02-27",15.2404,15.6451,15.1022,15.2996,172800.0],["2025-02-28",15.2108,15.9116,15.0134,15.8524,265500.0],["2025-03-03",16.2077,17.1899,15.9314,16.4052,584700.0],["2025-03-04",15.961,16.109,14.9443,15.3293,368200.0],["2025-03-05",15.3589,15.8228,15.0677,15.4872,219000.0],["2025-03-06",15.2207,15.5069,14.4705,14.9246,223900.0],["2025-03-07",14.7666,15.0627,13.1291,14.7271,536100.0],["2025-03-10",14.0757,14.4823,13.3057,13.5426,331700.0],["2025-03-11",13.5032,13.9671,13.4834,13.7105,165100.0],["2025-03-12",13.9868,14.1152,13.6216,14.0855,235300.0],["2025-03-13",14.1842,14.3224,13.2761,13.4933,306100.0],["2025-03-14",14.7962,16.4545,14.6284,16.415,700200.0],["2025-03-17",16.1683,16.2275,14.6284,15.2602,452000.0],["2025-03-18",15.0035,15.2009,14.5199,14.8555,220400.0],["2025-03-19",15.0233,15.3983,14.738,15.2404,172300.0],["2025-03-20",15.1713,15.6945,15.0134,15.6254,150900.0],["2025-03-21",15.3095,15.803,15.0627,15.1614,190200.0],["2025-03-24",15.27,16.2768,15.27,16.1781,228500.0],["2025-03-25",16.2867,16.6124,15.6451,15.9116,179200.0],["2025-03-26",16.0399,16.9481,16.0399,16.4545,251000.0],["2025-03-27",16.3854,17.5403,15.9906,17.3626,338800.0],["2025-03-28",17.3626,17.5206,16.3361,16.7704,174700.0],["2025-03-31",16.2867,16.6717,15.8257,16.4348,222200.0],["2025-04-01",16.0202,16.5039,14.8555,16.3558,381000.0],["2025-04-02",15.6846,17.5896,15.6846,17.5896,436400.0],["2025-04-03",15.7537,17.1553,15.4477,16.7112,284900.0],["2025-04-04",15.3983,15.9185,14.7567,15.5365,429700.0],["2025-04-07",14.6975,16.0399,14.3619,15.2404,237500.0],["2025-04-08",16.0301,16.1189,14.6383,14.9246,223500.0],["2025-04-09",14.6087,16.4841,14.5939,16.188,369800.0],["2025-04-10",16.0202,16.4348,15.4378,16.2275,262800.0],["2025-04-11",16.6618,16.7506,15.6984,16.3854,184400.0],["2025-04-14",16.7802,17.2047,16.3282,16.5828,250100.0],["2025-04-15",16.6421,17.0458,16.5828,16.9777,159800.0],["2025-04-16",16.8888,17.8956,16.8592,17.2146,369600.0],["2025-04-17",17.2738,17.4682,16.7901,16.9184,153100.0],["2025-04-21",16.3459,17.0349,15.803,15.9116,256900.0],["2025-04-22",16.0597,17.1159,16.0597,17.0171,202200.0],["2025-04-23",17.7081,17.7584,17.1849,17.412,178200.0],["2025-04-24",17.4218,18.4089,17.254,18.2115,402200.0],["2025-04-25",18.2609,18.3596,17.4613,18.2411,209100.0],["2025-04-28",18.2806,18.4287,17.3251,18.0832,260600.0],["2025-04-29",18.251,19.8994,17.7584,19.8599,1199000.0],["2025-04-30",19.317,19.6359,16.6213,16.7802,1054000.0],["2025-05-01",17.1849,17.5995,16.3854,17.4317,396700.0],["2025-05-02",17.4416,17.8265,17.032,17.639,218800.0],["2025-05-05",17.5995,18.3596,17.1553,18.0832,343900.0],["2025-05-06",17.9351,18.6359,17.5946,18.3793,405600.0],["2025-05-07",18.5372,18.6192,17.6479,17.9154,218200.0],["2025-05-08",18.2115,18.4879,17.8364,17.9549,287100.0],["2025-05-09",18.6557,21.913,18.6557,21.3899,1175700.0],["2025-05-12",21.7156,22.1104,17.2935,17.7377,1361300.0],["2025-05-13",18.024,18.2609,17.0764,17.3528,553900.0],["2025-05-14",17.2639,17.4021,16.6223,17.2146,435100.0],["2025-05-15",17.254,17.4909,16.8296,16.9777,247800.0],["2025-05-16",16.9678,17.4909,16.9481,17.0961,203700.0],["2025-05-19",16.8296,17.0537,16.2374,16.6618,328600.0],["2025-05-20",16.5927,16.5927,15.9018,16.0005,289300.0],["2025-05-21",15.9116,16.2867,15.5267,15.7537,408300.0],["2025-05-22",15.6945,15.8524,15.428,15.428,278100.0],["2025-05-23",15.7932,16.9974,15.7932,16.7112,520300.0],["2025-05-27",16.8888,17.3133,16.1387,16.3459,437700.0],["2025-05-28",16.7704,16.7704,15.9708,16.2176,334200.0],["2025-05-29",16.1189,16.1781,15.6451,15.803,270100.0],["2025-05-30",15.655,16.1683,15.4674,16.0893,249300.0],["2025-06-02",15.9906,16.3163,15.7241,15.8327,204200.0],["2025-06-03",15.8228,15.9116,15.4378,15.5267,232500.0],["2025-06-04",15.5267,15.6402,14.9739,15.0627,313600.0],["2025-06-05",14.9936,15.2256,14.7242,14.7962,323800.0],["2025-06-06",14.8061,15.1911,14.7962,15.0331,159300.0],["2025-06-09",15.043,15.0677,14.4705,14.8456,280100.0],["2025-06-10",14.7271,15.1911,14.6087,15.1614,272400.0],["2025-06-11",15.1318,15.27,14.8456,14.8752,160300.0],["2025-06-12",14.7765,15.043,14.7627,14.9246,124500.0],["2025-06-13",14.5297,15.0973,14.4804,14.6482,185100.0],["2025-06-16",14.8061,15.0973,14.6679,14.8061,185100.0],["2025-06-17",14.6383,14.8012,14.4409,14.4705,162900.0],["2025-06-18",14.5396,14.6728,14.4409,14.5593,184400.0],["2025-06-20",14.5593,14.9739,14.5495,14.8357,261000.0],["2025-06-23",14.8061,15.5069,14.6877,15.4773,223800.0],["2025-06-24",15.7537,15.7636,15.122,15.1417,254400.0],["2025-06-25",15.0529,15.2187,14.5297,14.9147,278700.0],["2025-06-26",14.7962,15.3194,14.7567,15.2898,336200.0],["2025-06-27",15.2996,15.428,14.8406,15.1121,2015100.0],["2025-06-30",15.2996,15.6106,15.0726,15.2108,311700.0],["2025-07-01",15.0529,15.6747,14.8456,15.3835,201300.0],["2025-07-02",15.2009,15.2009,14.431,14.9838,437200.0],["2025-07-03",14.9048,15.4674,14.9048,15.4477,131800.0],["2025-07-07",15.2996,15.4872,15.0134,15.3589,301500.0],["2025-07-08",15.1417,15.5247,14.9492,15.2503,256400.0],["2025-07-09",15.2898,15.2996,14.7567,14.9344,240700.0],["2025-07-10",14.8851,14.9739,14.4705,14.5988,271900.0],["2025-07-11",14.5692,14.6087,14.1418,14.3126,242700.0],["2025-07-14",14.2139,14.5435,14.1349,14.4606,215700.0],["2025-07-15",14.4606,14.4804,14.1003,14.204,166800.0],["2025-07-16",14.4113,14.8012,14.3224,14.6975,223000.0],["2025-07-17",14.6975,15.1911,14.6413,15.1713,212100.0],["2025-07-18",15.2009,15.808,14.9542,15.7833,219400.0],["2025-07-21",15.9215,15.961,14.8061,14.9492,388400.0],["2025-07-22",15.1121,15.4971,14.8071,15.3983,222800.0],["2025-07-23",15.4082,15.8179,15.1812,15.7142,139400.0],["2025-07-24",15.6945,15.7902,15.4783,15.5661,104800.0],["2025-07-25",15.5464,15.7438,15.4378,15.5958,130700.0],["2025-07-28",15.7734,15.8228,15.2454,15.734,205000.0],["2025-07-29",15.7833,16.2374,15.656,15.7537,187100.0],["2025-07-30",15.734,15.8721,15.3983,15.5859,176500.0],["2025-07-31",15.576,16.3657,15.576,16.1781,205000.0],["2025-08-01",16.0103,16.032,15.2009,15.2108,317900.0],["2025-08-04",15.3589,15.6945,15.2503,15.6352,305000.0],["2025-08-05",15.734,15.734,15.3293,15.5563,136600.0],["2025-08-06",15.5958,15.5958,14.9591,15.1812,174600.0],["2025-08-07",15.2108,16.1683,14.8752,15.9906,467700.0],["2025-08-08",16.568,17.0171,14.8357,14.8752,583000.0],["2025-08-11",15.1525,15.9151,15.1525,15.6873,216500.0],["2025-08-12",15.7566,15.9993,15.5883,15.618,227400.0],["2025-08-13",15.6873,15.8061,15.2218,15.4199,205200.0],["2025-08-14",15.2515,15.3625,14.687,14.8059,207100.0],["2025-08-15",14.8554,15.2317,13.8155,13.8452,388900.0],["2025-08-18",13.8254,14.1027,13.2213,13.766,242600.0],["2025-08-19",13.7165,13.97,13.6075,13.7561,211500.0],["2025-08-20",13.8353,13.9145,13.4788,13.5283,220800.0],["2025-08-21",13.4293,14.0136,13.4293,13.8947,165700.0],["2025-08-22",13.9145,14.1522,13.5679,13.7264,183100.0],["2025-08-25",13.667,13.9046,13.3897,13.459,172900.0],["2025-08-26",13.459,13.6303,13.251,13.4095,138900.0],["2025-08-27",13.1619,13.6571,13.1223,13.1619,248300.0],["2025-08-28",13.3005,13.5778,12.9539,13.5481,259600.0],["2025-08-29",13.6174,13.6174,13.2213,13.3302,115500.0],["2025-09-02",13.2411,13.4887,13.0232,13.3401,157600.0],["2025-09-03",13.2609,13.5283,13.2411,13.3401,157400.0],["2025-09-04",13.3401,14.3107,13.3401,14.3008,268500.0],["2025-09-05",14.3503,14.3503,13.4491,13.5778,181200.0],["2025-09-08",13.5778,13.5828,13.1322,13.2312,155100.0],["2025-09-09",13.2906,13.2906,13.0232,13.0826,82900.0],["2025-09-10",13.1124,13.3055,13.0519,13.2807,93200.0],["2025-09-11",13.2708,14.0334,13.2114,13.8353,161300.0],["2025-09-12",13.7066,13.8353,13.5283,13.6372,135200.0],["2025-09-15",13.6472,13.7749,13.3897,13.5382,83200.0],["2025-09-16",13.5184,13.5184,13.2461,13.4788,106200.0],["2025-09-17",13.4689,13.7858,13.3996,13.4095,119600.0],["2025-09-18",13.4095,13.7165,13.4095,13.5976,92300.0],["2025-09-19",13.4412,13.865,13.4412,13.558,231700.0],["2025-09-22",13.4293,13.8155,13.2906,13.7561,110800.0],["2025-09-23",13.8551,13.9641,13.6571,13.6868,88100.0],["2025-09-24",14.281,14.686,14.0334,14.4691,233900.0],["2025-09-25",14.4097,14.7564,14.3107,14.7068,119100.0],["2025-09-26",14.7663,15.0535,14.7167,14.7663,146700.0],["2025-09-29",14.7762,14.8405,14.3899,14.3899,131900.0],["2025-09-30",14.3701,14.6276,14.3701,14.5583,109100.0],["2025-10-01",14.5583,14.9049,14.3107,14.3404,272600.0],["2025-10-02",14.3602,14.6672,14.2117,14.6573,134900.0],["2025-10-03",14.6474,14.999,14.6474,14.9049,148500.0],["2025-10-06",15.0039,15.0634,14.0879,14.1621,166900.0],["2025-10-07",14.281,14.4295,14.1889,14.2711,117800.0],["2025-10-08",14.4196,14.7514,14.2364,14.6078,148000.0],["2025-10-09",14.5781,14.5781,14.2117,14.4493,137600.0],["2025-10-10",14.5583,14.5781,14.1423,14.2018,114900.0],["2025-10-13",14.2315,14.484,14.0829,14.4097,104400.0],["2025-10-14",14.4295,15.0436,14.3107,14.8356,128200.0],["2025-10-15",14.8455,14.9445,14.4394,14.6276,93200.0],["2025-10-16",14.5088,14.6969,14.1918,14.4493,99900.0],["2025-10-17",14.3701,14.8257,14.1027,14.3305,118700.0],["2025-10-20",14.588,14.9148,14.3949,14.7415,143700.0],["2025-10-21",14.7465,15.103,14.6722,14.7762,152000.0],["2025-10-22",14.7564,14.8158,14.4295,14.7365,180100.0],["2025-10-23",14.7365,15.3209,14.7365,15.1525,106100.0],["2025-10-24",15.1525,15.4991,15.0238,15.0634,129800.0],["2025-10-27",14.9643,15.3506,14.6276,14.8455,205100.0],["2025-10-28",14.8455,14.8455,14.3701,14.3701,107500.0],["2025-10-29",14.3701,14.6276,14.3107,14.38,127500.0],["2025-10-30",14.3404,14.5434,14.2612,14.3107,63900.0],["2025-10-31",14.2315,14.5583,14.2315,14.4394,84300.0],["2025-11-03",14.489,14.8851,14.3206,14.7663,119300.0],["2025-11-04",14.5583,14.9445,14.4791,14.6474,121500.0],["2025-11-05",14.6672,14.8801,14.6078,14.8554,96200.0],["2025-11-06",14.9445,14.9643,14.6474,14.6771,148100.0],["2025-11-07",15.0634,15.6081,14.1621,14.6969,280300.0],["2025-11-10",14.7466,15.1143,14.4684,15.0944,182600.0],["2025-11-11",15.0547,15.5615,14.6969,14.8261,148600.0],["2025-11-12",14.7168,15.0894,14.7168,14.9553,143900.0],["2025-11-13",14.9553,14.9652,14.4883,14.5777,113200.0],["2025-11-14",14.4286,14.6274,14.22,14.2796,105600.0],["2025-11-17",14.3293,14.691,14.2299,14.3193,141800.0],["2025-11-18",14.21,14.369,13.8165,14.0013,138800.0],["2025-11-19",14.1206,14.4088,14.0212,14.2001,206800.0],["2025-11-20",14.3591,14.8062,14.1901,14.22,165600.0],["2025-11-21",14.1901,14.7764,14.1703,14.6373,161600.0],["2025-11-24",14.5976,14.7069,14.3193,14.6572,148600.0],["2025-11-25",14.6174,15.1491,14.5926,15.0745,171100.0],["2025-11-26",15.0845,15.2832,15.0447,15.154,129600.0],["2025-11-28",15.1441,15.2286,15.0845,15.1242,53000.0],["2025-12-01",15.0944,15.2633,14.7963,14.9155,148600.0],["2025-12-02",15.0348,15.0845,14.687,14.7267,113400.0],["2025-12-03",14.7267,15.0348,14.6274,14.8857,97700.0],["2025-12-04",14.846,15.0696,14.7416,15.0348,115200.0],["2025-12-05",15.1044,15.1044,14.6472,14.6771,91200.0],["2025-12-08",14.6969,15.2932,14.6174,14.9255,204300.0],["2025-12-09",14.9354,15.0845,14.8659,14.8758,80700.0],["2025-12-10",14.8261,15.2733,14.7665,15.2137,157300.0],["2025-12-11",15.2137,15.8546,15.1938,15.5913,219400.0],["2025-12-12",15.7999,16.0285,15.6956,15.8695,169700.0],["2025-12-15",15.9788,16.3664,15.8099,16.0682,154100.0],["2025-12-16",16.0881,16.3962,15.9391,16.2571,105900.0],["2025-12-17",16.2173,16.5055,15.9589,16.1875,132700.0],["2025-12-18",16.2769,16.7539,16.1438,16.7042,124800.0],["2025-12-19",16.8235,16.9427,16.744,16.8334,147600.0],["2025-12-22",16.8036,17.3899,16.5552,17.2706,182300.0],["2025-12-23",17.2011,17.7774,17.2011,17.3601,140900.0],["2025-12-24",17.3501,17.5439,17.2011,17.2706,68600.0],["2025-12-26",17.2309,17.4396,17.1464,17.2011,133900.0],["2025-12-29",17.1713,17.365,16.9427,16.9825,112800.0],["2025-12-30",17.062,17.1315,16.7937,16.9427,93600.0],["2025-12-31",16.8732,16.8732,16.416,16.7241,109700.0],["2026-01-02",16.6446,16.8533,16.0484,16.1577,155400.0],["2026-01-05",16.1676,16.8662,15.9888,16.5353,128700.0],["2026-01-06",16.416,16.6446,15.79,16.4856,228300.0],["2026-01-07",16.4061,16.734,16.1477,16.734,93800.0],["2026-01-08",16.6843,17.4495,16.6843,17.1812,136300.0],["2026-01-09",17.2408,17.3799,17.0818,17.1514,70600.0],["2026-01-12",16.9427,17.3402,16.8334,16.9825,121400.0],["2026-01-13",17.0719,17.0918,16.0981,16.2173,224800.0],["2026-01-14",16.2173,16.5134,15.6012,15.7701,237300.0],["2026-01-15",15.7801,15.9888,15.7006,15.8099,106300.0],["2026-01-16",15.7701,15.793,15.3478,15.5416,197000.0],["2026-01-20",15.3528,16.1577,15.313,15.6608,244500.0],["2026-01-21",15.6708,15.9987,15.3627,15.9093,147400.0],["2026-01-22",15.9291,16.1179,15.2534,15.3627,141400.0],["2026-01-23",15.313,15.5714,14.995,15.1938,174100.0],["2026-01-26",15.1938,15.4889,15.0398,15.2137,128400.0],["2026-01-27",15.2137,15.2137,14.7367,15.0348,238900.0],["2026-01-28",14.9752,15.1143,14.8361,14.8659,126500.0],["2026-01-29",14.8957,15.1441,14.8162,15.1342,104800.0],["2026-01-30",14.9752,15.3925,14.8162,15.3528,99200.0],["2026-02-02",15.1441,15.6012,15.0596,15.4323,109900.0],["2026-02-03",15.4025,15.5515,14.7665,15.0745,92700.0],["2026-02-04",16.108,17.2836,16.108,16.4856,532700.0],["2026-02-05",16.4061,16.4657,15.8099,16.0285,152800.0],["2026-02-06",16.0981,16.2769,15.7006,15.949,157000.0],["2026-02-09",15.8596,16.0682,15.7205,15.7999,145900.0],["2026-02-10",15.7701,16.3922,15.7701,16.1378,82300.0],["2026-02-11",16.1976,16.2574,15.9085,16.0381,114000.0],["2026-02-12",16.1677,16.3073,15.8836,16.0381,121200.0],["2026-02-13",16.1079,16.1079,15.3404,15.6594,78200.0],["2026-02-17",15.779,16.0381,15.7291,15.9883,66400.0],["2026-02-18",15.9783,16.0381,15.5696,15.6295,101200.0],["2026-02-19",15.6195,15.9484,15.5597,15.7889,66200.0],["2026-02-20",15.8188,15.9085,15.5497,15.8487,67600.0],["2026-02-23",15.8188,15.9484,15.3504,15.6893,201000.0],["2026-02-24",15.6893,16.2873,15.6893,16.2574,153600.0],["2026-02-25",16.2574,16.7259,16.2574,16.5963,83800.0],["2026-02-26",16.6561,16.8056,16.3471,16.7558,56900.0],["2026-02-27",16.6362,16.6362,16.3312,16.4269,62000.0],["2026-03-02",16.3272,16.5315,16.0581,16.4767,95800.0],["2026-03-03",16.2176,16.4648,15.9484,16.3073,77700.0],["2026-03-04",16.3172,16.6541,16.1448,16.4468,70500.0],["2026-03-05",16.3172,16.5465,16.0979,16.1677,78800.0],["2026-03-06",16.5365,16.696,15.3055,15.5298,240200.0],["2026-03-09",15.2606,15.45,14.523,15.3205,178800.0],["2026-03-10",15.2208,15.5198,14.9168,15.1111,103400.0],["2026-03-11",15.0613,15.2786,14.8918,15.0713,110700.0],["2026-03-12",14.8619,15.1211,14.7024,15.0613,82700.0],["2026-03-13",15.1311,15.4201,15.0992,15.151,73600.0],["2026-03-16",15.2905,15.7291,15.2606,15.5796,106700.0],["2026-03-17",15.5497,15.8966,15.3105,15.4102,104000.0],["2026-03-18",15.3603,15.7391,14.8819,14.9516,137800.0],["2026-03-19",14.852,14.9516,14.2838,14.523,129600.0],["2026-03-20",14.5729,14.6227,14.2938,14.4832,140900.0],["2026-03-23",14.7822,14.9516,14.4383,14.6925,131700.0],["2026-03-24",14.5729,14.8819,14.4533,14.7922,87400.0],["2026-03-25",14.9616,15.0015,14.4034,14.4931,78900.0],["2026-03-26",14.4632,14.8021,14.4533,14.6127,73900.0],["2026-03-27",14.4732,14.5828,13.9947,14.1642,93900.0],["2026-03-30",14.224,14.6028,14.1393,14.3835,78800.0],["2026-03-31",14.5729,14.7373,14.3735,14.523,83900.0],["2026-04-01",14.6725,14.7772,14.3934,14.4931,66000.0],["2026-04-02",14.2639,14.5729,14.1343,14.4931,45600.0],["2026-04-06",14.523,14.6676,14.3635,14.543,71500.0],["2026-04-07",14.4234,14.6725,14.4234,14.5629,57300.0],["2026-04-08",14.852,14.9516,14.6576,14.832,72000.0],["2026-04-09",14.8021,15.4799,14.8021,15.2806,92100.0],["2026-04-10",15.1709,15.2407,14.7523,15.0314,92800.0],["2026-04-13",14.9317,15.7092,14.9317,15.6893,87500.0],["2026-04-14",15.6594,17.2642,15.5896,16.5565,227400.0],["2026-04-15",16.5664,17.8921,16.387,17.623,290900.0],["2026-04-16",17.7127,19.3574,17.623,18.5101,387700.0],["2026-04-17",18.5899,18.849,17.9719,18.5799,246000.0],["2026-04-20",18.55,18.9188,18.1314,18.1513,114300.0],["2026-04-21",18.1015,18.236,16.696,16.8056,146300.0],["2026-04-22",16.8854,17.4336,16.4069,17.0847,137000.0],["2026-04-23",17.1346,17.4934,17.1246,17.3638,70400.0],["2026-04-24",17.2941,17.8323,16.995,17.5433,111300.0],["2026-04-27",17.628,17.9121,17.302,17.4735,81800.0],["2026-04-28",17.4735,17.7027,17.2791,17.5134,61100.0],["2026-04-29",17.3838,17.4934,16.7558,16.8954,85500.0],["2026-04-30",16.9153,16.9153,16.4568,16.6163,97100.0],["2026-05-01",16.5764,16.7757,15.5696,16.1976,146700.0],["2026-05-04",16.0082,16.1976,15.2706,15.4999,158800.0],["2026-05-05",15.5696,16.0132,15.5098,15.6793,140600.0],["2026-05-06",15.9484,16.5365,15.9385,16.397,139600.0],["2026-05-07",16.2774,16.4568,15.9584,16.0979,102100.0],["2026-05-08",15.8587,16.078,15.2008,15.46,203600.0],["2026-05-11",15.34,15.34,13.94,14.08,407200.0],["2026-05-12",14.03,14.95,13.83,14.68,194200.0],["2026-05-13",14.63,15.02,14.14,14.16,116500.0],["2026-05-14",14.95,15.21,14.715,14.86,146400.0],["2026-05-15",14.77,15.2,14.61,14.76,181100.0],["2026-05-18",14.72,15.4,14.72,15.16,103500.0],["2026-05-19",15.59,16.15,15.18,15.2,180300.0],["2026-05-20",15.34,16.24,15.34,15.59,123500.0],["2026-05-21",15.76,16.25,15.65,15.99,142000.0],["2026-05-22",16.07,16.197,15.8,15.92,99900.0],["2026-05-26",16.17,16.59,15.93,16.12,113800.0],["2026-05-27",16.09,16.4,15.7,15.89,89500.0],["2026-05-28",15.8,15.91,15.325,15.35,100700.0],["2026-05-29",15.35,15.47,14.84,14.87,103200.0],["2026-06-01",15.16,15.47,14.91,15.02,115800.0],["2026-06-02",14.91,15.29,14.91,15.04,75800.0],["2026-06-03",15.04,15.27,14.82,15.17,151800.0],["2026-06-04",15.2,15.74,15.03,15.13,106400.0],["2026-06-05",15.13,15.65,15.13,15.43,66500.0],["2026-06-08",15.39,15.81,15.33,15.54,57100.0],["2026-06-09",15.54,15.99,15.54,15.76,66700.0],["2026-06-10",15.78,16.2,15.73,15.84,66900.0],["2026-06-11",15.92,16.09,15.83,15.88,55800.0],["2026-06-12",15.85,16.28,15.75,16.23,90200.0],["2026-06-15",16.35,16.51,16.11,16.19,80100.0],["2026-06-16",16.31,16.5,16.02,16.04,59300.0],["2026-06-17",16.04,16.29,15.885,15.89,91800.0],["2026-06-18",16.1,16.365,15.94,16.25,128600.0],["2026-06-22",16.35,16.95,16.33,16.76,99800.0],["2026-06-23",16.88,17.24,16.84,17.2,102200.0],["2026-06-24",17.33,17.88,17.16,17.51,168300.0],["2026-06-25",17.47,17.74,17.01,17.05,86400.0],["2026-06-26",17.18,18.25,17.057,18.19,654900.0],["2026-06-29",18.24,19.4599,18.23,19.265,310094.0]]}