{"t":"MFIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",5.3503,5.4817,5.3503,5.4344,415100.0],["2011-07-05",5.4449,5.4817,5.3871,5.4344,343700.0],["2011-07-06",5.4502,5.4712,5.3871,5.4712,425067.0],["2011-07-07",5.5133,5.5974,5.487,5.5711,410400.0],["2011-07-08",5.5027,5.5395,5.4712,5.5395,334867.0],["2011-07-11",5.4607,5.4922,5.2715,5.3293,1104067.0],["2011-07-12",5.303,5.3346,5.2452,5.2557,789267.0],["2011-07-13",5.2715,5.3293,5.2452,5.2505,456567.0],["2011-07-14",5.2925,5.3083,5.1664,5.1821,450700.0],["2011-07-15",5.2084,5.2189,5.1348,5.2189,386667.0],["2011-07-18",5.2032,5.2242,4.9877,5.0192,875900.0],["2011-07-19",5.0508,5.1769,5.0455,5.1611,466733.0],["2011-07-20",5.1821,5.1979,5.1296,5.1716,532167.0],["2011-07-21",5.2137,5.3556,5.2032,5.2662,458700.0],["2011-07-22",5.2925,5.303,5.2084,5.2662,365333.0],["2011-07-25",5.2032,5.2978,5.1769,5.261,351300.0],["2011-07-26",5.24,5.282,5.2189,5.2347,294700.0],["2011-07-27",5.2032,5.2294,5.0718,5.0875,556367.0],["2011-07-28",5.0981,5.1454,5.0508,5.0665,384367.0],["2011-07-29",5.0087,5.0928,4.9141,5.035,764800.0],["2011-08-01",5.1401,5.1769,5.0455,5.1296,724967.0],["2011-08-02",5.0928,5.1664,4.9929,4.9929,617567.0],["2011-08-03",4.9982,5.0718,4.9404,4.9929,711367.0],["2011-08-04",4.9509,4.9614,4.625,4.6408,1342567.0],["2011-08-05",4.6303,4.6776,4.2256,4.2782,1957167.0],["2011-08-08",4.0942,4.2046,3.9103,3.9576,2423133.0],["2011-08-09",3.9891,4.2309,3.8472,4.2256,3087967.0],["2011-08-10",4.1625,4.1625,3.8787,3.884,1417367.0],["2011-08-11",3.9155,4.3728,3.8998,4.2992,1129100.0],["2011-08-12",4.4306,4.5252,4.3675,4.4306,1278967.0],["2011-08-15",4.4621,4.5988,4.4621,4.5777,604200.0],["2011-08-16",4.5672,4.5883,4.4779,4.5462,561067.0],["2011-08-17",4.5777,4.6723,4.5252,4.6093,421500.0],["2011-08-18",4.4674,4.4831,4.2519,4.2782,794300.0],["2011-08-19",4.2046,4.4043,4.1678,4.2204,553867.0],["2011-08-22",4.3623,4.4096,4.1941,4.2519,501633.0],["2011-08-23",4.2992,4.4621,4.2098,4.4569,695233.0],["2011-08-24",4.4411,4.5567,4.3097,4.4726,623567.0],["2011-08-25",4.5199,4.562,4.2939,4.3517,553767.0],["2011-08-26",4.3044,4.4989,4.2309,4.4516,439400.0],["2011-08-29",4.5252,4.7932,4.5199,4.7932,587533.0],["2011-08-30",4.7617,4.7932,4.625,4.7302,442667.0],["2011-08-31",4.7617,4.8248,4.7091,4.7775,495233.0],["2011-09-01",4.7512,4.9824,4.7302,4.7459,975567.0],["2011-09-02",4.6356,4.6776,4.4726,4.4779,752167.0],["2011-09-06",4.3307,4.5252,4.3044,4.5042,858567.0],["2011-09-07",4.6145,4.7144,4.6093,4.7039,840167.0],["2011-09-08",4.6461,4.7302,4.5462,4.5777,1817867.0],["2011-09-09",4.5357,4.604,4.4411,4.4884,2009633.0],["2011-09-12",4.4831,4.604,4.4253,4.604,679767.0],["2011-09-13",4.604,4.6257,4.4846,4.5932,720633.0],["2011-09-14",4.6475,4.6583,4.4629,4.5606,981667.0],["2011-09-15",4.6149,4.6692,4.5606,4.6637,446733.0],["2011-09-16",4.6855,4.7126,4.5009,4.5443,907700.0],["2011-09-19",4.4466,4.49,4.3326,4.3814,1155867.0],["2011-09-20",4.4086,4.414,4.2837,4.2837,818133.0],["2011-09-21",4.2891,4.3271,4.0774,4.0774,910200.0],["2011-09-22",3.9634,4.1208,3.8928,4.0665,1400900.0],["2011-09-23",4.0665,4.1208,3.9905,4.0991,727733.0],["2011-09-26",4.1534,4.2077,4.0177,4.2077,1193667.0],["2011-09-27",4.3163,4.4086,4.2403,4.2837,1030733.0],["2011-09-28",4.3,4.3163,4.0394,4.0394,568733.0],["2011-09-29",4.1642,4.3326,4.0937,4.3326,853833.0],["2011-09-30",4.2348,4.3,4.0774,4.0828,730833.0],["2011-10-03",4.0611,4.1588,3.8494,3.8548,989767.0],["2011-10-04",3.8331,4.11,3.6919,4.0937,1451833.0],["2011-10-05",4.0937,4.1751,3.9797,4.0448,894167.0],["2011-10-06",4.1045,4.1968,3.9688,4.1534,793700.0],["2011-10-07",4.2023,4.2023,3.9959,4.0557,695067.0],["2011-10-10",4.1588,4.3,4.1317,4.2946,814133.0],["2011-10-11",4.2403,4.2837,4.1534,4.2023,756233.0],["2011-10-12",4.262,4.3271,4.2457,4.2837,682833.0],["2011-10-13",4.2457,4.3,4.1534,4.2891,618333.0],["2011-10-14",4.3434,4.3868,4.2674,4.3597,532800.0],["2011-10-17",4.3434,4.3651,4.1642,4.1805,560733.0],["2011-10-18",4.2077,4.3651,4.1751,4.3326,853700.0],["2011-10-19",4.3326,4.376,4.186,4.2023,751333.0],["2011-10-20",4.2131,4.2674,4.1154,4.186,830400.0],["2011-10-21",4.2565,4.2891,4.148,4.2511,952800.0],["2011-10-24",4.2077,4.3326,4.186,4.3271,784500.0],["2011-10-25",4.3217,4.3271,4.1968,4.2077,1320500.0],["2011-10-26",4.2946,4.3163,4.2077,4.2946,821733.0],["2011-10-27",4.4737,4.6637,4.4194,4.6257,1276800.0],["2011-10-28",4.642,4.6746,4.5986,4.642,746833.0],["2011-10-31",4.5932,4.642,4.4954,4.4954,534600.0],["2011-11-01",4.3271,4.3706,4.2131,4.2348,1122767.0],["2011-11-02",4.3326,4.3977,4.2511,4.3488,633367.0],["2011-11-03",4.452,4.5823,4.2783,4.566,774067.0],["2011-11-04",4.3434,4.4411,4.2294,4.4086,1381000.0],["2011-11-07",4.3597,4.4791,4.2403,4.2837,1263700.0],["2011-11-08",4.3163,4.3651,4.2348,4.3054,934700.0],["2011-11-09",4.224,4.2457,4.072,4.072,1022733.0],["2011-11-10",4.1045,4.2077,4.0774,4.1968,757333.0],["2011-11-11",4.2511,4.2565,4.1208,4.1425,771433.0],["2011-11-14",4.1154,4.1262,4.0611,4.1045,508100.0],["2011-11-15",4.0937,4.1371,4.0231,4.0828,482433.0],["2011-11-16",4.0285,4.1317,4.0014,4.0122,579300.0],["2011-11-17",4.0177,4.0502,3.8982,3.9199,749800.0],["2011-11-18",3.9362,4.0068,3.8982,3.9851,661500.0],["2011-11-21",3.9145,3.9308,3.8276,3.8656,566733.0],["2011-11-22",3.8711,3.9199,3.8168,3.8548,454133.0],["2011-11-23",3.8276,3.8602,3.6973,3.7028,797333.0],["2011-11-25",3.7245,3.7571,3.5996,3.6159,396700.0],["2011-11-28",3.7462,3.8222,3.7299,3.7679,649433.0],["2011-11-29",3.7896,3.7951,3.6919,3.6919,450767.0],["2011-11-30",3.8602,3.9199,3.8059,3.9145,1252667.0],["2011-12-01",3.8928,3.9525,3.8548,3.9036,542967.0],["2011-12-02",3.9416,4.0231,3.8874,3.8982,718400.0],["2011-12-05",3.9688,3.9905,3.9036,3.9362,650033.0],["2011-12-06",3.9416,3.9742,3.9091,3.9362,503567.0],["2011-12-07",3.9199,4.0231,3.8819,4.0068,611367.0],["2011-12-08",3.9688,3.9688,3.7733,3.7733,1192867.0],["2011-12-09",3.8222,3.8602,3.8005,3.8385,861000.0],["2011-12-12",3.8113,3.8331,3.6973,3.7245,1364100.0],["2011-12-13",3.7924,3.8207,3.6339,3.6679,949267.0],["2011-12-14",3.6339,3.6679,3.532,3.5603,1078367.0],["2011-12-15",3.6,3.6226,3.549,3.566,898400.0],["2011-12-16",3.5886,3.6452,3.5094,3.5207,1785667.0],["2011-12-19",3.532,3.5603,3.3792,3.3905,1424200.0],["2011-12-20",3.4641,3.6169,3.4471,3.5943,1082200.0],["2011-12-21",3.583,3.6622,3.5377,3.6339,547867.0],["2011-12-22",3.6509,3.7415,3.6226,3.7075,531700.0],["2011-12-23",3.7132,3.7415,3.6792,3.7245,353633.0],["2011-12-27",3.7075,3.7528,3.6792,3.7018,405533.0],["2011-12-28",3.7018,3.7132,3.6339,3.6509,691033.0],["2011-12-29",3.6792,3.7358,3.6396,3.6679,449500.0],["2011-12-30",3.6566,3.6962,3.6226,3.6452,512367.0],["2012-01-03",3.7584,3.8547,3.6849,3.7924,479100.0],["2012-01-04",3.8094,3.8377,3.7415,3.7754,629067.0],["2012-01-05",3.7584,3.9339,3.7415,3.883,955200.0],["2012-01-06",3.883,3.9169,3.8377,3.883,593433.0],["2012-01-09",3.8999,3.9113,3.8603,3.8716,632433.0],["2012-01-10",3.9113,3.9849,3.9056,3.9849,559367.0],["2012-01-11",3.9565,4.0075,3.9452,3.9962,374900.0],["2012-01-12",4.0075,4.0188,3.9622,4.0018,592900.0],["2012-01-13",3.9735,4.0132,3.9622,4.0018,391633.0],["2012-01-17",4.0698,4.1037,4.0018,4.0641,994267.0],["2012-01-18",4.0754,4.2113,4.0358,4.2113,928167.0],["2012-01-19",4.2113,4.2679,4.1716,4.2622,626100.0],["2012-01-20",4.2509,4.3188,4.2509,4.2962,592400.0],["2012-01-23",4.3131,4.3245,4.2169,4.2452,511000.0],["2012-01-24",4.1943,4.2735,4.132,4.2565,389567.0],["2012-01-25",4.2509,4.4037,4.2509,4.3924,655400.0],["2012-01-26",4.415,4.449,4.2113,4.2622,899633.0],["2012-01-27",4.2509,4.3018,4.2282,4.2622,624933.0],["2012-01-30",4.2113,4.2848,4.1603,4.2452,1146900.0],["2012-01-31",4.2848,4.3811,4.2452,4.3641,889300.0],["2012-02-01",4.3924,4.4716,4.3754,4.4603,822333.0],["2012-02-02",4.466,4.4716,4.3867,4.4207,694967.0],["2012-02-03",4.4773,4.5679,4.449,4.5282,657967.0],["2012-02-06",4.5169,4.5282,4.4603,4.5056,369367.0],["2012-02-07",4.483,4.5452,4.4716,4.4943,521133.0],["2012-02-08",4.1773,4.3018,3.8094,4.0245,4140600.0],["2012-02-09",3.9792,4.0471,3.9226,3.9905,1680800.0],["2012-02-10",3.9849,4.0075,3.9339,3.9792,1190900.0],["2012-02-13",4.0188,4.0867,3.9905,4.0811,1101900.0],["2012-02-14",4.115,4.1207,4.0415,4.0698,1381000.0],["2012-02-15",4.093,4.1746,4.0872,4.128,1270733.0],["2012-02-16",4.1105,4.192,4.0989,4.1862,680433.0],["2012-02-17",4.192,4.1978,4.1571,4.192,405400.0],["2012-02-21",4.1746,4.1978,4.128,4.1629,582367.0],["2012-02-22",4.1629,4.1862,4.1105,4.1163,350867.0],["2012-02-23",4.1105,4.2095,4.1047,4.2095,511867.0],["2012-02-24",4.1978,4.1978,4.1338,4.1396,333600.0],["2012-02-27",4.128,4.1687,4.093,4.1396,269567.0],["2012-02-28",4.1396,4.1862,4.1222,4.1513,327867.0],["2012-02-29",4.1513,4.2095,4.0872,4.0872,651967.0],["2012-03-01",4.1222,4.1687,4.0989,4.1338,481300.0],["2012-03-02",4.128,4.1571,4.0756,4.1105,615433.0],["2012-03-05",4.0814,4.1163,4.0756,4.1105,453133.0],["2012-03-06",4.0639,4.0989,3.9591,3.965,854633.0],["2012-03-07",3.9708,4.1338,3.965,4.1222,606800.0],["2012-03-08",4.1396,4.1571,4.0872,4.1105,436700.0],["2012-03-09",4.1105,4.1629,4.0872,4.1222,463233.0],["2012-03-12",4.0756,4.1338,4.0698,4.093,675333.0],["2012-03-13",4.128,4.1746,4.0872,4.1746,517467.0],["2012-03-14",4.1047,4.1629,4.0989,4.1513,421200.0],["2012-03-15",4.1454,4.1629,4.093,4.1571,548400.0],["2012-03-16",4.1571,4.1687,4.1105,4.1163,1251733.0],["2012-03-19",4.1163,4.1338,4.093,4.0989,542067.0],["2012-03-20",4.0814,4.1163,4.0698,4.0814,375233.0],["2012-03-21",4.0872,4.0989,4.0465,4.0581,319033.0],["2012-03-22",4.0232,4.0406,3.965,3.9824,614167.0],["2012-03-23",4.0115,4.029,3.9591,3.9999,330867.0],["2012-03-26",4.0348,4.0756,3.9999,4.0523,381400.0],["2012-03-27",4.0465,4.0639,4.0232,4.029,525267.0],["2012-03-28",4.0174,4.0465,3.9766,4.0406,451200.0],["2012-03-29",4.0872,4.1454,4.0698,4.1396,1310167.0],["2012-03-30",4.1513,4.2211,4.1105,4.1746,839933.0],["2012-04-02",4.2153,4.454,4.2037,4.3318,1856900.0],["2012-04-03",4.3783,4.4016,4.3201,4.3667,1265833.0],["2012-04-04",4.3143,4.3434,4.2619,4.2735,794033.0],["2012-04-05",4.2619,4.3026,4.227,4.2502,412867.0],["2012-04-09",4.1746,4.2444,4.1338,4.2386,964833.0],["2012-04-10",4.3026,4.3958,4.1629,4.1687,867567.0],["2012-04-11",4.2386,4.2502,4.1338,4.1746,439433.0],["2012-04-12",4.1746,4.2852,4.1746,4.2677,517767.0],["2012-04-13",4.2444,4.2735,4.1454,4.1571,317567.0],["2012-04-16",4.1687,4.1978,4.1222,4.1629,404833.0],["2012-04-17",4.2037,4.2735,4.192,4.2619,408733.0],["2012-04-18",4.2211,4.2328,4.1629,4.2153,364467.0],["2012-04-19",4.2211,4.2328,4.1338,4.192,499933.0],["2012-04-20",4.2386,4.2386,4.1862,4.1862,494633.0],["2012-04-23",4.1338,4.1746,4.0814,4.1513,473767.0],["2012-04-24",4.1396,4.2211,4.1338,4.2153,376000.0],["2012-04-25",4.2561,4.3201,4.2328,4.2794,357000.0],["2012-04-26",4.2619,4.3143,4.2502,4.2852,312833.0],["2012-04-27",4.3085,4.3085,4.2386,4.2794,375633.0],["2012-04-30",4.2619,4.2735,4.2037,4.2211,355200.0],["2012-05-01",4.2444,4.2561,4.1687,4.1687,524100.0],["2012-05-02",4.1513,4.2211,4.1454,4.2153,347700.0],["2012-05-03",4.2153,4.2211,4.1513,4.1687,291233.0],["2012-05-04",4.1513,4.1862,4.0989,4.0989,418267.0],["2012-05-07",4.0814,4.128,4.0814,4.1105,264333.0],["2012-05-08",4.093,4.1629,4.0872,4.1513,383400.0],["2012-05-09",4.093,4.1978,4.093,4.1687,415767.0],["2012-05-10",4.2153,4.2502,4.1571,4.1978,412433.0],["2012-05-11",4.1978,4.2444,4.1629,4.2037,402500.0],["2012-05-14",4.1513,4.192,4.1454,4.1454,322867.0],["2012-05-15",4.1454,4.1687,4.1047,4.1105,380867.0],["2012-05-16",4.1396,4.1687,4.0756,4.0814,287133.0],["2012-05-17",4.0756,4.0872,3.965,3.9766,564533.0],["2012-05-18",3.9708,3.9766,3.8136,3.8369,659433.0],["2012-05-21",3.8194,3.9358,3.8136,3.9358,571667.0],["2012-05-22",3.9475,3.9999,3.8718,3.965,808767.0],["2012-05-23",3.9358,4.2095,3.9126,4.1978,1054433.0],["2012-05-24",4.2211,4.3667,4.1978,4.3609,1133000.0],["2012-05-25",4.355,4.4016,4.3318,4.3434,751100.0],["2012-05-29",4.3318,4.3783,4.3259,4.3667,465200.0],["2012-05-30",4.3667,4.3725,4.3143,4.3201,470633.0],["2012-05-31",4.3318,4.3667,4.2968,4.3318,471933.0],["2012-06-01",4.2444,4.2968,4.2211,4.2328,812767.0],["2012-06-04",4.2444,4.2735,4.192,4.1978,413067.0],["2012-06-05",4.2211,4.355,4.2095,4.3434,543500.0],["2012-06-06",4.3667,4.4424,4.3259,4.4424,538300.0],["2012-06-07",4.5122,4.5297,4.3667,4.3725,662733.0],["2012-06-08",4.3725,4.4133,4.3259,4.4133,434767.0],["2012-06-11",4.4657,4.6578,4.4133,4.4191,1763433.0],["2012-06-12",4.4071,4.4849,4.3772,4.4729,488800.0],["2012-06-13",4.455,4.5028,4.4071,4.437,377533.0],["2012-06-14",4.437,4.4968,4.4131,4.4789,465567.0],["2012-06-15",4.4789,4.5148,4.4311,4.4908,909667.0],["2012-06-18",4.437,4.4909,4.4131,4.437,494333.0],["2012-06-19",4.443,4.5566,4.443,4.5447,756933.0],["2012-06-20",4.5207,4.5686,4.4669,4.4908,330800.0],["2012-06-21",4.4968,4.5148,4.443,4.4729,709033.0],["2012-06-22",4.4849,4.5148,4.455,4.5028,936967.0],["2012-06-25",4.4311,4.461,4.4191,4.449,394733.0],["2012-06-26",4.437,4.4789,4.3892,4.449,750133.0],["2012-06-27",4.4729,4.5267,4.4191,4.5208,378100.0],["2012-06-28",4.4849,4.5267,4.4191,4.5148,532733.0],["2012-06-29",4.6045,4.6045,4.5207,4.5865,723233.0],["2012-07-02",4.5805,4.6523,4.5805,4.6463,616367.0],["2012-07-03",4.6344,4.6822,4.6164,4.6344,261233.0],["2012-07-05",4.6583,4.754,4.6403,4.7181,740600.0],["2012-07-06",4.6822,4.754,4.6702,4.7181,453233.0],["2012-07-09",4.73,4.736,4.6702,4.73,330567.0],["2012-07-10",4.748,4.7779,4.736,4.754,566533.0],["2012-07-11",4.748,4.7779,4.6762,4.7659,549033.0],["2012-07-12",4.736,4.7719,4.6942,4.73,469200.0],["2012-07-13",4.754,4.8138,4.73,4.7898,422700.0],["2012-07-16",4.7839,4.8736,4.7659,4.8138,346567.0],["2012-07-17",4.8317,4.8736,4.7599,4.7898,396667.0],["2012-07-18",4.7659,4.8078,4.7181,4.742,566367.0],["2012-07-19",4.7719,4.7839,4.7061,4.748,494767.0],["2012-07-20",4.7241,4.742,4.6403,4.6762,622400.0],["2012-07-23",4.6224,4.6762,4.5387,4.6583,760533.0],["2012-07-24",4.6643,4.6762,4.5148,4.5566,464667.0],["2012-07-25",4.5925,4.6344,4.5566,4.5746,292733.0],["2012-07-26",4.6344,4.6822,4.5686,4.6164,323733.0],["2012-07-27",4.6523,4.7659,4.6164,4.7001,439433.0],["2012-07-30",4.6942,4.748,4.6762,4.7061,282433.0],["2012-07-31",4.7001,4.742,4.5925,4.5925,564433.0],["2012-08-01",4.6284,4.7181,4.5686,4.5686,584500.0],["2012-08-02",4.5506,4.6344,4.5207,4.5865,410200.0],["2012-08-03",4.6344,4.7241,4.6104,4.7121,370233.0],["2012-08-06",4.7241,4.7839,4.6523,4.754,430800.0],["2012-08-07",4.7839,4.8078,4.6523,4.7121,709633.0],["2012-08-08",4.6523,4.6583,4.5028,4.5267,1104100.0],["2012-08-09",4.5387,4.5805,4.5148,4.5506,356833.0],["2012-08-10",4.5447,4.6344,4.5387,4.6224,387567.0],["2012-08-13",4.6224,4.6762,4.5805,4.6523,344000.0],["2012-08-14",4.6523,4.6643,4.5925,4.6045,763267.0],["2012-08-15",4.6045,4.6344,4.5865,4.6224,321800.0],["2012-08-16",4.6344,4.6523,4.5925,4.6284,445033.0],["2012-08-17",4.6403,4.6643,4.6045,4.6463,407033.0],["2012-08-20",4.6344,4.6463,4.6104,4.6403,719367.0],["2012-08-21",4.6762,4.748,4.6583,4.7121,604900.0],["2012-08-22",4.6942,4.7839,4.6822,4.7719,512833.0],["2012-08-23",4.736,4.754,4.6643,4.7181,437467.0],["2012-08-24",4.6942,4.754,4.6762,4.73,318867.0],["2012-08-27",4.7599,4.7719,4.6942,4.7061,362733.0],["2012-08-28",4.7181,4.8437,4.7061,4.7958,667967.0],["2012-08-29",4.7898,4.8616,4.7839,4.8377,371133.0],["2012-08-30",4.8257,4.8377,4.7839,4.7958,267767.0],["2012-08-31",4.8257,4.8437,4.754,4.7958,455467.0],["2012-09-04",4.8138,4.8975,4.7839,4.8437,675000.0],["2012-09-05",4.8736,4.8975,4.8317,4.8915,662133.0],["2012-09-06",4.9334,4.9932,4.8736,4.9035,797667.0],["2012-09-07",4.9334,4.9513,4.8915,4.8975,360567.0],["2012-09-10",4.8496,4.9154,4.8377,4.8975,553533.0],["2012-09-11",4.9036,4.9588,4.873,4.9526,470767.0],["2012-09-12",4.9404,4.9649,4.9097,4.9588,422500.0],["2012-09-13",4.9588,5.0936,4.9343,5.0262,829800.0],["2012-09-14",4.971,5.1181,4.9526,5.0875,1000967.0],["2012-09-17",5.063,5.0875,5.0078,5.0201,377967.0],["2012-09-18",5.0262,5.0323,4.9465,4.9526,444833.0],["2012-09-19",4.9649,5.0262,4.9465,4.9894,426867.0],["2012-09-20",4.9772,5.0201,4.9097,4.9281,486400.0],["2012-09-21",4.9833,4.9833,4.8852,4.9036,923667.0],["2012-09-24",4.9036,4.9404,4.8791,4.922,391900.0],["2012-09-25",4.9404,4.971,4.7259,4.7442,691933.0],["2012-09-26",4.7504,4.7994,4.6829,4.7075,412600.0],["2012-09-27",4.7075,4.7871,4.7075,4.7442,354133.0],["2012-09-28",4.7197,4.8362,4.7136,4.8301,591233.0],["2012-10-01",4.8607,4.8668,4.6952,4.7442,562300.0],["2012-10-02",4.7565,4.8117,4.732,4.7871,529067.0],["2012-10-03",4.7871,4.8117,4.7504,4.7688,400900.0],["2012-10-04",4.8055,4.9833,4.781,4.9588,891033.0],["2012-10-05",4.9649,5.0323,4.9465,4.971,494833.0],["2012-10-08",4.9343,4.9772,4.9097,4.9343,271167.0],["2012-10-09",4.9404,5.0017,4.8913,4.8975,706600.0],["2012-10-10",4.8913,4.9404,4.8423,4.8546,355367.0],["2012-10-11",4.8852,4.9465,4.8607,4.8913,398833.0],["2012-10-12",4.8913,4.922,4.7565,4.8055,599533.0],["2012-10-15",4.7933,4.8301,4.7749,4.8117,509133.0],["2012-10-16",4.8484,4.873,4.7871,4.873,260433.0],["2012-10-17",4.8975,4.9343,4.8423,4.8607,468300.0],["2012-10-18",4.8668,4.9343,4.8423,4.9159,209633.0],["2012-10-19",4.8852,4.9159,4.8546,4.8668,331833.0],["2012-10-22",4.873,4.8975,4.8239,4.8913,262667.0],["2012-10-23",4.8423,4.8975,4.781,4.7994,286533.0],["2012-10-24",4.7626,4.8362,4.7565,4.7871,429767.0],["2012-10-25",4.8239,4.8607,4.781,4.8546,231133.0],["2012-10-26",4.8668,4.8791,4.7871,4.8423,147067.0],["2012-10-31",4.8301,4.8852,4.7994,4.873,246933.0],["2012-11-01",4.8913,5.0078,4.8423,4.9649,612433.0],["2012-11-02",4.9772,4.9955,4.8484,4.8484,355467.0],["2012-11-05",4.8423,4.8975,4.8178,4.8852,204200.0],["2012-11-06",4.9159,4.9404,4.8975,4.9404,301800.0],["2012-11-07",4.8852,4.9159,4.781,4.7933,710600.0],["2012-11-08",4.8607,4.9588,4.7626,4.7749,647433.0],["2012-11-09",4.7749,4.781,4.6768,4.732,428867.0],["2012-11-12",4.7565,4.781,4.7136,4.7197,584033.0],["2012-11-13",4.7075,4.7504,4.6768,4.6768,629700.0],["2012-11-14",4.7013,4.7259,4.4439,4.4684,1257367.0],["2012-11-15",4.4562,4.6707,4.4194,4.6462,617900.0],["2012-11-16",4.6339,4.7381,4.542,4.7381,944267.0],["2012-11-19",4.781,4.9343,4.7504,4.9036,855233.0],["2012-11-20",4.8852,4.9465,4.8484,4.8913,505233.0],["2012-11-21",4.9036,4.922,4.8668,4.9159,331467.0],["2012-11-23",4.9281,4.9281,4.8913,4.922,246700.0],["2012-11-26",4.9159,4.9526,4.8791,4.9526,638667.0],["2012-11-27",4.9465,5.0078,4.8913,4.9956,694433.0],["2012-11-28",4.9894,4.9894,4.9097,4.971,506400.0],["2012-11-29",4.9955,5.0201,4.9588,4.9772,591867.0],["2012-11-30",5.0078,5.0139,4.9526,4.971,470433.0],["2012-12-03",4.9956,5.0139,4.9588,4.971,349967.0],["2012-12-04",4.9649,5.0139,4.9465,4.971,405700.0],["2012-12-05",4.9955,5.0507,4.9465,4.9649,687033.0],["2012-12-06",4.9465,5.0691,4.9404,5.0568,566300.0],["2012-12-07",5.063,5.063,5.0078,5.0323,369800.0],["2012-12-10",5.0385,5.0936,5.0323,5.0875,375667.0],["2012-12-11",5.0998,5.1181,5.0568,5.0752,696267.0],["2012-12-12",5.0875,5.1059,5.0568,5.063,769333.0],["2012-12-13",5.0568,5.0998,5.0385,5.0752,606900.0],["2012-12-14",5.0501,5.1695,5.025,5.138,629933.0],["2012-12-17",5.1694,5.1757,5.1129,5.1569,634767.0],["2012-12-18",5.1569,5.2385,5.138,5.226,436733.0],["2012-12-19",5.2197,5.3265,5.182,5.2888,671467.0],["2012-12-20",5.3014,5.3956,5.2637,5.3202,1221067.0],["2012-12-21",5.3014,5.3202,5.2197,5.3076,1397733.0],["2012-12-24",5.3265,5.3705,5.2197,5.2511,234000.0],["2012-12-26",5.2448,5.3076,5.2385,5.2637,353700.0],["2012-12-27",5.2574,5.2951,5.182,5.2197,506833.0],["2012-12-28",5.2071,5.226,5.1695,5.2009,280000.0],["2012-12-31",5.1883,5.2762,5.1569,5.2511,567400.0],["2013-01-02",5.3767,5.3956,5.2951,5.3328,731467.0],["2013-01-03",5.3453,5.3453,5.2888,5.3076,571600.0],["2013-01-04",5.3516,5.4458,5.3076,5.4081,1048500.0],["2013-01-07",5.3956,5.4647,5.3705,5.4144,450233.0],["2013-01-08",5.4144,5.4961,5.3893,5.4961,577233.0],["2013-01-09",5.4961,5.628,5.4647,5.6217,997500.0],["2013-01-10",5.6343,5.6908,5.5714,5.628,1230233.0],["2013-01-11",5.6405,5.6531,5.5777,5.6029,602700.0],["2013-01-14",5.6091,5.6468,5.5777,5.5966,662667.0],["2013-01-15",5.471,5.5463,5.3516,5.5086,750700.0],["2013-01-16",5.4898,5.5338,5.4835,5.5024,443867.0],["2013-01-17",5.5338,5.584,5.471,5.5777,581267.0],["2013-01-18",5.5526,5.6154,5.5212,5.5903,428633.0],["2013-01-22",5.6091,5.6343,5.5777,5.6343,502833.0],["2013-01-23",5.6405,5.6405,5.5903,5.6405,463167.0],["2013-01-24",5.6343,5.6531,5.5652,5.5903,391800.0],["2013-01-25",5.5966,5.6154,5.5149,5.5338,474833.0],["2013-01-28",5.5338,5.5589,5.4961,5.54,579067.0],["2013-01-29",5.5589,5.6154,5.5149,5.6154,493367.0],["2013-01-30",5.628,5.6343,5.54,5.5652,442133.0],["2013-01-31",5.584,5.7034,5.54,5.6531,608700.0],["2013-02-01",5.6908,5.6908,5.6217,5.6531,644167.0],["2013-02-04",5.6343,5.6594,5.5903,5.6091,403867.0],["2013-02-05",5.6405,5.6971,5.6091,5.6594,456533.0],["2013-02-06",5.5903,5.5903,5.2134,5.27,1772767.0],["2013-02-07",5.2323,5.2448,5.0941,5.1695,1783033.0],["2013-02-08",5.1632,5.2637,5.1632,5.2009,757600.0],["2013-02-11",5.2134,5.2511,5.1569,5.2323,634167.0],["2013-02-12",5.2448,5.3014,5.2134,5.2197,517967.0],["2013-02-13",5.2197,5.2825,5.2134,5.2762,539700.0],["2013-02-14",5.2637,5.3642,5.2448,5.3579,454567.0],["2013-02-15",5.3956,5.4081,5.3202,5.3642,715033.0],["2013-02-19",5.3705,5.4898,5.3579,5.4019,806100.0],["2013-02-20",5.4019,5.427,5.27,5.2762,529533.0],["2013-02-21",5.2762,5.2762,5.1632,5.1695,621533.0],["2013-02-22",5.226,5.3076,5.2134,5.2762,836567.0],["2013-02-25",5.3265,5.3704,5.2134,5.2197,549800.0],["2013-02-26",5.226,5.2888,5.2071,5.2762,376433.0],["2013-02-27",5.27,5.3893,5.27,5.3767,478067.0],["2013-02-28",5.4709,5.5086,5.4207,5.4584,713833.0],["2013-03-01",5.427,5.4709,5.3516,5.4521,590000.0],["2013-03-04",5.4584,5.4961,5.4019,5.4772,501967.0],["2013-03-05",5.5149,5.5338,5.4835,5.5212,573267.0],["2013-03-06",5.5212,5.5589,5.4647,5.4961,413600.0],["2013-03-07",5.5086,5.5275,5.4647,5.4961,358300.0],["2013-03-08",5.54,5.5715,5.4835,5.5149,457133.0],["2013-03-11",5.5275,5.5589,5.5086,5.54,367433.0],["2013-03-12",5.5086,5.54,5.4458,5.4898,450667.0],["2013-03-13",5.5086,5.5275,5.471,5.5212,532000.0],["2013-03-14",5.54,5.5652,5.5024,5.5526,455167.0],["2013-03-15",5.5526,5.5589,5.4019,5.4835,768867.0],["2013-03-18",5.4521,5.4898,5.4144,5.4333,515433.0],["2013-03-19",5.459,5.5104,5.3432,5.369,717933.0],["2013-03-20",5.414,5.459,5.3883,5.4204,377533.0],["2013-03-21",5.3947,5.4654,5.369,5.4397,386767.0],["2013-03-22",5.459,5.4847,5.4204,5.459,342933.0],["2013-03-25",5.4911,5.5169,5.4397,5.4976,356500.0],["2013-03-26",5.3883,5.4654,5.3111,5.3754,1191400.0],["2013-03-27",5.3368,5.4268,5.3111,5.4011,644133.0],["2013-03-28",5.4204,5.4397,5.3497,5.3754,552467.0],["2013-04-01",5.3754,5.4011,5.3111,5.324,426633.0],["2013-04-02",5.3561,5.4333,5.3561,5.4204,377533.0],["2013-04-03",5.4333,5.4333,5.2789,5.2854,670067.0],["2013-04-04",5.3304,5.414,5.2854,5.3432,788767.0],["2013-04-05",5.2725,5.3368,5.2275,5.3175,628667.0],["2013-04-08",5.3497,5.414,5.3111,5.369,400200.0],["2013-04-09",5.3625,5.4204,5.3304,5.3497,505367.0],["2013-04-10",5.3818,5.4783,5.369,5.4654,470000.0],["2013-04-11",5.4654,5.4654,5.3754,5.3883,697867.0],["2013-04-12",5.3497,5.3754,5.3047,5.3304,472433.0],["2013-04-15",5.3175,5.3175,5.1761,5.1825,807200.0],["2013-04-16",5.2532,5.2982,5.2082,5.2982,610500.0],["2013-04-17",5.2789,5.2918,5.1439,5.2146,623533.0],["2013-04-18",5.2532,5.2982,5.2211,5.2404,574233.0],["2013-04-19",5.2468,5.3432,5.2404,5.3368,328167.0],["2013-04-22",5.3561,5.4075,5.2789,5.3883,405100.0],["2013-04-23",5.4268,5.4461,5.3625,5.414,480667.0],["2013-04-24",5.4204,5.4461,5.3883,5.4204,479067.0],["2013-04-25",5.4397,5.5233,5.4204,5.4847,488667.0],["2013-04-26",5.4847,5.5554,5.4397,5.549,900233.0],["2013-04-29",5.549,5.6133,5.5233,5.6069,562133.0],["2013-04-30",5.6197,5.6647,5.5812,5.6647,605933.0],["2013-05-01",5.6712,5.684,5.5297,5.5297,649600.0],["2013-05-02",5.5361,5.639,5.5233,5.639,258633.0],["2013-05-03",5.6969,5.729,5.6069,5.639,386233.0],["2013-05-06",5.6519,5.6583,5.5812,5.6069,317167.0],["2013-05-07",5.6004,5.639,5.5619,5.6197,466600.0],["2013-05-08",5.5876,5.6776,5.5297,5.6776,339233.0],["2013-05-09",5.6519,5.6712,5.594,5.6197,1324633.0],["2013-05-10",5.6197,5.639,5.5811,5.6133,380100.0],["2013-05-13",5.6326,5.6905,5.5876,5.6519,518200.0],["2013-05-14",5.684,5.7355,5.6647,5.7033,583433.0],["2013-05-15",5.4718,5.5812,5.4461,5.5747,8084600.0],["2013-05-16",5.5619,5.6133,5.5233,5.6133,1652100.0],["2013-05-17",5.6197,5.6262,5.5554,5.6133,943800.0],["2013-05-20",5.6197,5.6712,5.6069,5.6647,1014733.0],["2013-05-21",5.6262,5.6647,5.6133,5.6326,767367.0],["2013-05-22",5.6004,5.6712,5.4718,5.4911,1122733.0],["2013-05-23",5.4718,5.684,5.369,5.5747,1209367.0],["2013-05-24",5.5619,5.5812,5.4461,5.5169,667533.0],["2013-05-28",5.5812,5.6455,5.414,5.414,1003900.0],["2013-05-29",5.3754,5.4075,5.2918,5.3561,1234400.0],["2013-05-30",5.3561,5.4268,5.324,5.3818,782967.0],["2013-05-31",5.369,5.3947,5.2918,5.3304,1818767.0],["2013-06-03",5.3432,5.3561,5.1761,5.2404,1501600.0],["2013-06-04",5.2275,5.2982,5.0989,5.1311,986033.0],["2013-06-05",5.1375,5.1439,5.0539,5.1182,1186233.0],["2013-06-06",5.1311,5.1954,5.0025,5.1375,1621733.0],["2013-06-07",5.2018,5.2597,5.1568,5.1889,739567.0],["2013-06-10",5.1954,5.2597,5.1761,5.2404,551433.0],["2013-06-11",5.2211,5.2404,5.1503,5.1632,851167.0],["2013-06-12",5.1825,5.2082,5.0603,5.1632,1142300.0],["2013-06-13",5.1311,5.1889,5.1053,5.1825,990200.0],["2013-06-14",5.2404,5.2597,5.1761,5.2146,577833.0],["2013-06-17",5.2339,5.2789,5.1439,5.1568,1042200.0],["2013-06-18",5.1634,5.2491,5.1502,5.2359,710800.0],["2013-06-19",5.2491,5.2557,5.1238,5.1436,740167.0],["2013-06-20",5.0842,5.1766,4.9853,5.0249,1172067.0],["2013-06-21",5.0381,5.1172,4.9458,4.9853,1300800.0],["2013-06-24",4.9392,4.9458,4.8007,4.86,942333.0],["2013-06-25",4.9326,4.9919,4.8666,4.9458,688433.0],["2013-06-26",4.9919,5.0711,4.9655,4.9985,547733.0],["2013-06-27",5.0117,5.104,4.9853,5.104,581300.0],["2013-06-28",5.0974,5.1304,5.0513,5.104,755200.0],["2013-07-01",5.0974,5.1898,5.0974,5.1436,551533.0],["2013-07-02",5.1568,5.2293,5.0776,5.1502,1666967.0],["2013-07-03",5.1436,5.1766,5.0842,5.1304,233200.0],["2013-07-05",5.2755,5.2755,5.0974,5.2293,911000.0],["2013-07-08",5.2293,5.2755,5.1963,5.2689,772700.0],["2013-07-09",5.2821,5.3744,5.2491,5.3216,1286200.0],["2013-07-10",5.3348,5.3348,5.2689,5.3282,368933.0],["2013-07-11",5.3678,5.4074,5.315,5.3678,1515533.0],["2013-07-12",5.3744,5.3876,5.315,5.3678,382600.0],["2013-07-15",5.381,5.4271,5.348,5.4074,420967.0],["2013-07-16",5.4206,5.4337,5.3678,5.3876,364167.0],["2013-07-17",5.4206,5.4403,5.3546,5.3942,500867.0],["2013-07-18",5.4271,5.5063,5.3876,5.4074,680933.0],["2013-07-19",5.4271,5.4667,5.381,5.4337,330000.0],["2013-07-22",5.4271,5.4799,5.4008,5.4337,465400.0],["2013-07-23",5.4337,5.4865,5.4074,5.4535,468333.0],["2013-07-24",5.4667,5.4667,5.3348,5.381,522467.0],["2013-07-25",5.3546,5.4469,5.3546,5.4337,482633.0],["2013-07-26",5.414,5.4469,5.3612,5.4337,280000.0],["2013-07-29",5.4074,5.4206,5.315,5.348,433567.0],["2013-07-30",5.381,5.3942,5.3019,5.3612,550567.0],["2013-07-31",5.3744,5.3942,5.2755,5.3612,392833.0],["2013-08-01",5.4074,5.4469,5.3612,5.3942,767100.0],["2013-08-02",5.3678,5.4469,5.3546,5.4008,265800.0],["2013-08-05",5.3678,5.3942,5.2953,5.3414,403367.0],["2013-08-06",5.3414,5.3546,5.2491,5.2557,482633.0],["2013-08-07",5.2557,5.2557,5.17,5.2293,464700.0],["2013-08-08",5.3019,5.4403,5.2491,5.3084,803667.0],["2013-08-09",5.3084,5.3744,5.3019,5.3216,315900.0],["2013-08-12",5.315,5.3744,5.2887,5.3414,507333.0],["2013-08-13",5.3348,5.3414,5.2887,5.3084,338833.0],["2013-08-14",5.2887,5.315,5.2491,5.2623,579700.0],["2013-08-15",5.2359,5.2623,5.0974,5.1634,935767.0],["2013-08-16",5.1502,5.2359,5.1502,5.1766,393200.0],["2013-08-19",5.1898,5.2227,5.1172,5.1238,300600.0],["2013-08-20",5.1436,5.2755,5.1238,5.2623,559067.0],["2013-08-21",5.2557,5.2557,5.1568,5.17,554400.0],["2013-08-22",5.1832,5.2953,5.1832,5.2689,337467.0],["2013-08-23",5.2689,5.3019,5.2293,5.2557,535733.0],["2013-08-26",5.2623,5.3084,5.2425,5.2689,362300.0],["2013-08-27",5.2293,5.2557,5.1832,5.2029,520667.0],["2013-08-28",5.2161,5.2359,5.1832,5.2029,353067.0],["2013-08-29",5.2095,5.2953,5.2029,5.2689,401433.0],["2013-08-30",5.2689,5.2821,5.1897,5.2029,680733.0],["2013-09-03",5.2689,5.2953,5.1106,5.1436,1012567.0],["2013-09-04",5.1502,5.2623,5.1436,5.2425,433333.0],["2013-09-05",5.2425,5.2689,5.2227,5.2293,380633.0],["2013-09-06",5.2293,5.3678,5.2095,5.3414,832033.0],["2013-09-09",5.3546,5.4733,5.3414,5.4601,844733.0],["2013-09-10",5.4733,5.5524,5.4667,5.5524,816033.0],["2013-09-11",5.4931,5.6184,5.4865,5.5854,1014867.0],["2013-09-12",5.5986,5.5986,5.4865,5.4931,804067.0],["2013-09-13",5.4931,5.5195,5.4601,5.5129,563100.0],["2013-09-16",5.559,5.5788,5.5129,5.5195,523900.0],["2013-09-17",5.5195,5.592,5.5063,5.5788,789700.0],["2013-09-18",5.5653,5.6193,5.545,5.6058,665500.0],["2013-09-19",5.6126,5.6126,5.545,5.5586,471767.0],["2013-09-20",5.5653,5.5788,5.4708,5.491,902000.0],["2013-09-23",5.4708,5.5045,5.437,5.4775,443767.0],["2013-09-24",5.464,5.4978,5.437,5.4708,400900.0],["2013-09-25",5.491,5.5923,5.4708,5.5653,676200.0],["2013-09-26",5.5721,5.6058,5.5383,5.5653,505867.0],["2013-09-27",5.5315,5.5788,5.5113,5.5383,454333.0],["2013-09-30",5.5045,5.545,5.464,5.5045,673533.0],["2013-10-01",5.518,5.5991,5.4978,5.5788,846300.0],["2013-10-02",5.6058,5.6058,5.518,5.5315,327367.0],["2013-10-03",5.5383,5.5383,5.4437,5.5113,537300.0],["2013-10-04",5.545,5.6058,5.518,5.5653,901133.0],["2013-10-07",5.5315,5.5586,5.4708,5.491,480400.0],["2013-10-08",5.5045,5.5113,5.437,5.437,448200.0],["2013-10-09",5.4437,5.5113,5.437,5.4708,378433.0],["2013-10-10",5.518,5.5923,5.5045,5.5721,595200.0],["2013-10-11",5.5653,5.6666,5.5586,5.6599,671867.0],["2013-10-14",5.6396,5.6531,5.5788,5.6396,512700.0],["2013-10-15",5.6261,5.6261,5.545,5.5518,407567.0],["2013-10-16",5.5788,5.6599,5.5518,5.6396,513000.0],["2013-10-17",5.6193,5.7274,5.5856,5.6936,449567.0],["2013-10-18",5.7274,5.7409,5.6869,5.7342,514133.0],["2013-10-21",5.7342,5.7679,5.7206,5.7274,562200.0],["2013-10-22",5.7409,5.8017,5.7274,5.7814,635633.0],["2013-10-23",5.7679,5.822,5.7679,5.7882,671267.0],["2013-10-24",5.8085,5.8287,5.7747,5.8017,458167.0],["2013-10-25",5.822,5.8287,5.7747,5.7949,541200.0],["2013-10-28",5.7747,5.8287,5.7544,5.8152,532833.0],["2013-10-29",5.822,5.8355,5.7814,5.8355,627433.0],["2013-10-30",5.7477,5.8355,5.7477,5.7949,382533.0],["2013-10-31",5.7949,5.8287,5.7612,5.7679,604533.0],["2013-11-01",5.7544,5.7814,5.6531,5.7477,713700.0],["2013-11-04",5.7612,5.7949,5.7206,5.7747,529267.0],["2013-11-05",5.7612,5.8152,5.7274,5.7544,410700.0],["2013-11-06",5.7949,5.822,5.7544,5.8017,326200.0],["2013-11-07",5.8085,5.822,5.6869,5.6869,500000.0],["2013-11-08",5.7747,5.8287,5.7207,5.7949,757967.0],["2013-11-11",5.7949,5.8287,5.7679,5.822,351733.0],["2013-11-12",5.8085,5.8625,5.7882,5.8287,432100.0],["2013-11-13",5.8085,5.8625,5.7747,5.8625,375367.0],["2013-11-14",5.8625,5.8895,5.8355,5.8827,306967.0],["2013-11-15",5.876,5.9638,5.8625,5.957,748433.0],["2013-11-18",5.9705,5.9976,5.9435,5.9705,584667.0],["2013-11-19",5.9841,6.0043,5.93,5.9435,376067.0],["2013-11-20",5.9638,6.0313,5.9233,5.9773,1034567.0],["2013-11-21",6.0111,6.0246,5.9638,5.9841,450533.0],["2013-11-22",5.9841,6.0246,5.9435,6.0043,491033.0],["2013-11-25",6.0111,6.0516,5.9435,5.957,779567.0],["2013-11-26",5.9773,5.9908,5.93,5.9705,432733.0],["2013-11-27",5.9908,6.0381,5.9705,6.0178,484367.0],["2013-11-29",6.0516,6.0989,6.0111,6.0921,340767.0],["2013-12-02",6.0043,6.1124,5.9638,5.9773,442800.0],["2013-12-03",5.9503,6.0178,5.8827,5.9368,418000.0],["2013-12-04",5.93,5.957,5.8557,5.9368,349333.0],["2013-12-05",5.9233,5.93,5.8692,5.903,343533.0],["2013-12-06",5.9368,5.9976,5.9368,5.9638,354767.0],["2013-12-09",5.9841,6.0111,5.9368,5.9841,487667.0],["2013-12-10",5.9773,5.9773,5.8895,5.93,573433.0],["2013-12-11",5.9503,5.9705,5.8422,5.849,450867.0],["2013-12-12",5.8692,5.9233,5.8287,5.8355,370233.0],["2013-12-13",5.849,5.8827,5.7477,5.8422,551633.0],["2013-12-16",5.8895,5.9368,5.8287,5.8827,483967.0],["2013-12-17",5.8689,5.9311,5.8067,5.8966,594367.0],["2013-12-18",5.9173,5.9588,5.8758,5.8827,964100.0],["2013-12-19",5.8827,5.8966,5.7929,5.7929,559133.0],["2013-12-20",5.8274,5.9035,5.8136,5.862,870567.0],["2013-12-23",5.8758,5.9311,5.8758,5.9311,515100.0],["2013-12-24",5.938,5.9519,5.9242,5.945,199933.0],["2013-12-26",5.9519,5.9795,5.8966,5.9035,274233.0],["2013-12-27",5.9311,5.9311,5.862,5.8827,285367.0],["2013-12-30",5.8827,5.9104,5.8551,5.8551,395733.0],["2013-12-31",5.8482,5.9173,5.8482,5.862,457300.0],["2014-01-02",5.862,5.862,5.7929,5.8205,398200.0],["2014-01-03",5.8205,5.9104,5.8205,5.8827,472367.0],["2014-01-06",5.9311,5.945,5.8689,5.8966,478267.0],["2014-01-07",5.9035,5.945,5.8897,5.9173,538433.0],["2014-01-08",5.9035,5.9173,5.8551,5.9173,463800.0],["2014-01-09",5.9242,5.9657,5.8827,5.945,641233.0],["2014-01-10",5.9519,5.9864,5.8966,5.9726,335767.0],["2014-01-13",5.9726,6.021,5.9173,5.938,501100.0],["2014-01-14",5.938,6.0072,5.9311,5.9864,390000.0],["2014-01-15",6.0072,6.18,5.9934,6.1662,990267.0],["2014-01-16",6.1316,6.1731,6.1247,6.1662,496500.0],["2014-01-17",6.1454,6.1869,6.1316,6.18,397600.0],["2014-01-21",6.2699,6.2837,6.1593,6.2215,586100.0],["2014-01-22",6.2007,6.256,6.18,6.2284,621767.0],["2014-01-23",6.2215,6.2422,6.1938,6.2146,548333.0],["2014-01-24",6.1938,6.2215,6.0901,6.1109,631500.0],["2014-01-27",6.1385,6.1523,6.0003,6.021,359333.0],["2014-01-28",6.0625,6.0694,6.0003,6.021,651233.0],["2014-01-29",6.0072,6.0279,5.8413,5.8689,885267.0],["2014-01-30",5.9242,5.9864,5.8689,5.9588,386833.0],["2014-01-31",5.862,5.9104,5.786,5.8344,494733.0],["2014-02-03",5.8344,5.8413,5.6062,5.627,1461833.0],["2014-02-04",5.6754,5.7238,5.6339,5.6823,654700.0],["2014-02-05",5.6892,5.7168,5.6201,5.6754,531033.0],["2014-02-06",5.7445,5.8758,5.7307,5.7791,486733.0],["2014-02-07",5.7998,5.8136,5.7514,5.786,400333.0],["2014-02-10",5.7652,5.8136,5.7376,5.8067,470400.0],["2014-02-11",5.8136,6.0141,5.7998,5.9726,896233.0],["2014-02-12",6.0072,6.1316,5.9795,6.1178,1325733.0],["2014-02-13",6.0832,6.2284,6.0556,6.1869,899933.0],["2014-02-14",6.1938,6.2629,6.1593,6.2284,923100.0],["2014-02-18",6.2629,6.3113,6.2422,6.2491,727567.0],["2014-02-19",6.2491,6.2629,6.1247,6.1454,806533.0],["2014-02-20",6.1662,6.2076,6.1385,6.1593,690067.0],["2014-02-21",6.1869,6.2284,6.1662,6.1869,433000.0],["2014-02-24",6.2284,6.3666,6.2146,6.3252,762267.0],["2014-02-25",5.9864,6.0141,5.8551,5.9311,8898733.0],["2014-02-26",5.9588,6.021,5.9035,5.938,2191967.0],["2014-02-27",5.945,5.9864,5.9173,5.9657,1792067.0],["2014-02-28",5.9795,5.9795,5.8897,5.9173,12654400.0],["2014-03-03",5.8966,6.0694,5.8966,6.0417,2221500.0],["2014-03-04",6.0487,6.097,5.9795,5.9934,2006467.0],["2014-03-05",5.9795,6.0417,5.9519,5.9864,1182900.0],["2014-03-06",5.9864,6.0487,5.9795,6.0072,884800.0],["2014-03-07",6.0348,6.0417,5.938,5.945,1097433.0],["2014-03-10",5.938,5.9933,5.9104,5.9795,643733.0],["2014-03-11",5.9657,6.0003,5.9104,5.9173,613267.0],["2014-03-12",5.8897,5.9519,5.8897,5.9104,946300.0],["2014-03-13",5.9519,5.9588,5.8689,5.8689,964900.0],["2014-03-14",5.8689,5.9035,5.8413,5.862,599667.0],["2014-03-17",5.9035,5.945,5.8413,5.8482,905867.0],["2014-03-18",5.8758,5.8966,5.8413,5.8758,946300.0],["2014-03-19",5.9112,5.9537,5.8546,5.9042,1413000.0],["2014-03-20",5.9183,5.9395,5.8617,5.8617,1140933.0],["2014-03-21",5.89,5.8971,5.7484,5.8334,2457033.0],["2014-03-24",5.8192,5.89,5.805,5.8617,939467.0],["2014-03-25",5.8758,5.9112,5.8546,5.89,749967.0],["2014-03-26",5.9325,5.982,5.8404,5.8546,978200.0],["2014-03-27",5.8404,5.8971,5.8263,5.8688,661733.0],["2014-03-28",5.8546,5.9042,5.8404,5.8475,533800.0],["2014-03-31",5.8971,5.9395,5.8475,5.8829,816300.0],["2014-04-01",5.8829,5.9254,5.8688,5.9112,495200.0],["2014-04-02",5.9395,5.9679,5.9183,5.9325,553367.0],["2014-04-03",5.9466,5.9608,5.8829,5.9183,516733.0],["2014-04-04",5.8971,5.9254,5.8546,5.8829,645767.0],["2014-04-07",5.8829,5.8971,5.805,5.805,1387467.0],["2014-04-08",5.8829,5.8829,5.7909,5.8334,909433.0],["2014-04-09",5.8334,5.8758,5.805,5.8334,645500.0],["2014-04-10",5.8404,5.8475,5.7413,5.7413,803667.0],["2014-04-11",5.7342,5.7555,5.7059,5.7059,879933.0],["2014-04-14",5.7696,5.7909,5.7201,5.7555,579467.0],["2014-04-15",5.7413,5.8121,5.6776,5.713,870633.0],["2014-04-16",5.8263,5.8334,5.7059,5.7696,1517200.0],["2014-04-17",5.7696,5.805,5.7413,5.7696,520133.0],["2014-04-21",5.7838,5.805,5.7342,5.7484,446100.0],["2014-04-22",5.7626,5.7767,5.7201,5.7555,492567.0],["2014-04-23",5.7555,5.7838,5.7342,5.7342,525700.0],["2014-04-24",5.798,5.798,5.6847,5.7272,656500.0],["2014-04-25",5.7272,5.7413,5.6776,5.6776,576367.0],["2014-04-28",5.6776,5.7059,5.5785,5.6139,1301633.0],["2014-04-29",5.6493,5.6635,5.6068,5.6139,790000.0],["2014-04-30",5.6139,5.6776,5.5927,5.6564,1262533.0],["2014-05-01",5.6989,5.7272,5.6281,5.6635,755067.0],["2014-05-02",5.6705,5.6989,5.6139,5.6351,626033.0],["2014-05-05",5.6989,5.7272,5.6422,5.7059,711133.0],["2014-05-06",5.6918,5.7201,5.6281,5.6281,971367.0],["2014-05-07",5.6351,5.6635,5.6068,5.6422,801300.0],["2014-05-08",5.6493,5.6705,5.5927,5.5997,629667.0],["2014-05-09",5.5927,5.6281,5.5431,5.5997,747833.0],["2014-05-12",5.5714,5.6705,5.5714,5.6564,507500.0],["2014-05-13",5.6564,5.6635,5.6068,5.6281,619033.0],["2014-05-14",5.621,5.6493,5.5856,5.6139,665900.0],["2014-05-15",5.5927,5.5997,5.5643,5.5856,567900.0],["2014-05-16",5.5785,5.621,5.5643,5.621,571400.0],["2014-05-19",5.621,5.7059,5.5927,5.7059,1227167.0],["2014-05-20",5.8334,5.8546,5.6422,5.7059,1388133.0],["2014-05-21",5.798,5.8263,5.7484,5.7838,1253100.0],["2014-05-22",5.805,5.8334,5.7696,5.7909,651267.0],["2014-05-23",5.8121,5.8688,5.798,5.8617,698967.0],["2014-05-27",5.9112,5.9466,5.8475,5.8829,813900.0],["2014-05-28",5.9183,5.9466,5.8334,5.9112,926667.0],["2014-05-29",5.9466,5.9749,5.9041,5.9183,584567.0],["2014-05-30",5.9466,5.9537,5.8829,5.9325,1475733.0],["2014-06-02",5.9679,5.9679,5.8688,5.9112,829200.0],["2014-06-03",5.9042,5.9112,5.8334,5.89,625000.0],["2014-06-04",5.89,5.9042,5.8263,5.8617,716167.0],["2014-06-05",5.8971,5.8971,5.805,5.8829,700400.0],["2014-06-06",5.9183,5.9537,5.89,5.9395,597100.0],["2014-06-09",5.9395,5.9891,5.9183,5.982,661333.0],["2014-06-10",5.982,5.9962,5.9254,5.9608,513833.0],["2014-06-11",5.9608,6.0103,5.9608,6.0033,723767.0],["2014-06-12",6.0033,6.0457,5.9608,6.0457,728933.0],["2014-06-13",6.0457,6.0457,5.9608,5.9891,839967.0],["2014-06-16",6.0174,6.0528,6.0103,6.0387,821567.0],["2014-06-17",6.1095,6.1165,6.067,6.0811,1434833.0],["2014-06-18",6.0884,6.1029,6.0521,6.0884,980533.0],["2014-06-19",6.1101,6.1174,6.0521,6.0594,705400.0],["2014-06-20",6.0884,6.1174,6.0231,6.0231,1166433.0],["2014-06-23",6.0666,6.1101,6.0304,6.0884,1162067.0],["2014-06-24",6.1101,6.1319,6.0159,6.0159,1220500.0],["2014-06-25",6.0304,6.0666,6.0159,6.0666,895233.0],["2014-06-26",6.0811,6.1391,6.0521,6.1101,1175033.0],["2014-06-27",6.1319,6.2044,6.0666,6.2044,10689833.0],["2014-06-30",6.1754,6.2623,6.1246,6.2406,1539800.0],["2014-07-01",6.2406,6.4073,6.2406,6.3276,2202233.0],["2014-07-02",6.3348,6.3638,6.3058,6.3058,930133.0],["2014-07-03",6.3493,6.3493,6.2551,6.2768,523100.0],["2014-07-07",6.3058,6.3131,6.2551,6.2841,872100.0],["2014-07-08",6.2913,6.2913,6.1826,6.2044,766100.0],["2014-07-09",6.3421,6.3783,6.2913,6.3276,1694800.0],["2014-07-10",6.2986,6.3276,6.2551,6.3203,773833.0],["2014-07-11",6.3058,6.3493,6.2913,6.3203,552900.0],["2014-07-14",6.3638,6.3783,6.3421,6.3711,737267.0],["2014-07-15",6.3783,6.4,6.3131,6.3711,902300.0],["2014-07-16",6.3711,6.3783,6.2841,6.3276,1019167.0],["2014-07-17",6.3348,6.3421,6.2623,6.2696,494467.0],["2014-07-18",6.2841,6.3348,6.2696,6.3203,370100.0],["2014-07-21",6.3203,6.3348,6.2841,6.3203,346633.0],["2014-07-22",6.3131,6.3348,6.2913,6.2986,403533.0],["2014-07-23",6.3421,6.3421,6.2986,6.3058,417633.0],["2014-07-24",6.3131,6.3566,6.3131,6.3421,367167.0],["2014-07-25",6.3493,6.3783,6.3203,6.3638,405300.0],["2014-07-28",6.3566,6.3783,6.3203,6.3566,428833.0],["2014-07-29",6.3783,6.3856,6.3421,6.3566,597633.0],["2014-07-30",6.3856,6.3856,6.3203,6.3348,498267.0],["2014-07-31",6.3131,6.3348,6.1029,6.1536,1030433.0],["2014-08-01",6.1391,6.1899,6.0666,6.1101,825267.0],["2014-08-04",6.1174,6.1826,6.1174,6.1536,481867.0],["2014-08-05",6.1609,6.1754,6.0884,6.1029,392533.0],["2014-08-06",6.1101,6.1464,6.0739,6.0811,479100.0],["2014-08-07",6.1391,6.2188,6.0884,6.1246,611967.0],["2014-08-08",6.1609,6.2333,6.1246,6.2188,488000.0],["2014-08-11",6.2406,6.2768,6.2333,6.2551,427933.0],["2014-08-12",6.2478,6.2768,6.1971,6.2261,531833.0],["2014-08-13",6.2406,6.2841,6.2261,6.2333,575633.0],["2014-08-14",6.2551,6.2623,6.1971,6.2406,384400.0],["2014-08-15",6.2478,6.2841,6.1681,6.2188,651900.0],["2014-08-18",6.2768,6.2986,6.2261,6.2478,791600.0],["2014-08-19",6.2696,6.2768,6.1899,6.2188,689767.0],["2014-08-20",6.2333,6.3058,6.2333,6.2986,700133.0],["2014-08-21",6.3058,6.3203,6.2696,6.3131,725233.0],["2014-08-22",6.3203,6.3276,6.2913,6.3131,565667.0],["2014-08-25",6.3421,6.3638,6.3131,6.3566,614467.0],["2014-08-26",6.3711,6.3711,6.3348,6.3493,477233.0],["2014-08-27",6.3711,6.3711,6.2986,6.2986,487800.0],["2014-08-28",6.2913,6.3493,6.2551,6.3421,450533.0],["2014-08-29",6.3711,6.3856,6.3203,6.3566,475833.0],["2014-09-02",6.3783,6.3928,6.3566,6.3638,484367.0],["2014-09-03",6.3856,6.4001,6.3638,6.3638,320667.0],["2014-09-04",6.3928,6.4,6.3566,6.3711,535400.0],["2014-09-05",6.3783,6.4,6.3203,6.3711,546500.0],["2014-09-08",6.3711,6.3928,6.3711,6.3855,321800.0],["2014-09-09",6.3783,6.3928,6.3493,6.3493,385267.0],["2014-09-10",6.4073,6.429,6.3493,6.3711,685533.0],["2014-09-11",6.3783,6.4073,6.3638,6.4,389167.0],["2014-09-12",6.4073,6.4145,6.3783,6.3855,513367.0],["2014-09-15",6.4,6.4073,6.3131,6.3203,593833.0],["2014-09-16",6.3203,6.3421,6.2841,6.3276,644733.0],["2014-09-17",6.3647,6.3721,6.3202,6.335,608500.0],["2014-09-18",6.3795,6.4017,6.3201,6.3276,440100.0],["2014-09-19",6.3647,6.3869,6.2756,6.335,886133.0],["2014-09-22",6.2905,6.3721,6.194,6.2089,791700.0],["2014-09-23",6.194,6.2237,6.1273,6.157,656333.0],["2014-09-24",6.1495,6.2311,6.1495,6.2237,591800.0],["2014-09-25",6.2237,6.2311,6.0976,6.1273,522467.0],["2014-09-26",6.1421,6.194,6.1199,6.1866,292567.0],["2014-09-29",6.1495,6.157,6.0976,6.1124,521800.0],["2014-09-30",6.1347,6.157,6.0308,6.0605,748333.0],["2014-10-01",6.0828,6.1124,6.016,6.0605,535767.0],["2014-10-02",6.0754,6.1273,5.9715,6.0754,564033.0],["2014-10-03",6.105,6.1421,6.0457,6.1421,668900.0],["2014-10-06",6.194,6.2534,6.157,6.2015,951067.0],["2014-10-07",6.1866,6.2608,6.1421,6.1792,689400.0],["2014-10-08",6.1495,6.1644,6.0754,6.1347,549800.0],["2014-10-09",6.1347,6.1718,6.0457,6.0605,482633.0],["2014-10-10",6.0679,6.1199,5.9344,5.9344,703033.0],["2014-10-13",5.9641,5.9938,5.8306,5.8899,1102700.0],["2014-10-14",5.8973,5.9641,5.8677,5.9122,1174900.0],["2014-10-15",5.9047,5.9047,5.6377,5.8083,1576567.0],["2014-10-16",5.749,5.9492,5.6674,5.8677,1348433.0],["2014-10-17",5.9418,6.0086,5.8825,5.8973,1333933.0],["2014-10-20",5.9196,5.9418,5.8454,5.9122,653000.0],["2014-10-21",5.9567,5.9789,5.8751,5.9418,949700.0],["2014-10-22",5.9418,5.9938,5.9047,5.927,567200.0],["2014-10-23",5.9789,5.9789,5.8973,5.9344,573533.0],["2014-10-24",5.927,6.0012,5.9196,5.9641,512567.0],["2014-10-27",5.9418,6.016,5.9196,5.9715,607267.0],["2014-10-28",6.0086,6.016,5.9789,6.016,425433.0],["2014-10-29",6.016,6.0828,6.0086,6.0457,471733.0],["2014-10-30",6.0457,6.0828,6.0086,6.0457,433367.0],["2014-10-31",6.1199,6.1347,6.0383,6.1199,585500.0],["2014-11-03",6.1199,6.1495,6.0754,6.0902,458433.0],["2014-11-04",6.0902,6.1347,5.9715,6.0308,395333.0],["2014-11-05",6.0754,6.105,6.0457,6.0457,390367.0],["2014-11-06",6.0976,6.157,6.0012,6.0457,616300.0],["2014-11-07",6.105,6.2089,6.0531,6.1644,605900.0],["2014-11-10",6.1792,6.1866,6.0828,6.1273,509367.0],["2014-11-11",6.1495,6.1792,6.1199,6.1421,246900.0],["2014-11-12",6.1273,6.1421,6.0902,6.1273,307867.0],["2014-11-13",6.1421,6.157,6.0828,6.0976,368567.0],["2014-11-14",6.1199,6.1421,6.0531,6.0754,460700.0],["2014-11-17",6.0754,6.1199,6.0605,6.105,464433.0],["2014-11-18",6.1421,6.1792,6.1199,6.1273,317467.0],["2014-11-19",6.1495,6.1644,6.1199,6.1273,396167.0],["2014-11-20",6.1273,6.1718,6.105,6.1421,495800.0],["2014-11-21",6.1792,6.194,6.0605,6.0976,633867.0],["2014-11-24",6.1421,6.1495,6.0754,6.1124,700867.0],["2014-11-25",6.157,6.1644,6.1124,6.1421,625667.0],["2014-11-26",6.1644,6.1792,6.1273,6.157,361433.0],["2014-11-28",6.1792,6.1866,6.016,6.1124,826767.0],["2014-12-01",6.1124,6.1199,5.9418,5.9567,1173967.0],["2014-12-02",6.0086,6.0383,5.927,5.9938,1103567.0],["2014-12-03",6.0086,6.0086,5.9418,5.9715,699833.0],["2014-12-04",5.9492,6.0012,5.9418,5.9863,790433.0],["2014-12-05",5.9863,5.9863,5.927,5.9567,884300.0],["2014-12-08",5.9493,5.9863,5.8454,5.8602,1714100.0],["2014-12-09",5.838,5.9492,5.8083,5.9344,1165733.0],["2014-12-10",5.9196,5.9418,5.7193,5.7267,1580067.0],["2014-12-11",5.749,5.7564,5.5783,5.6006,1241000.0],["2014-12-12",5.5709,5.6154,5.4597,5.4745,1023067.0],["2014-12-15",5.5487,5.6674,5.4597,5.4597,826700.0],["2014-12-16",5.4597,5.5116,5.0443,5.3855,1252600.0],["2014-12-17",5.3931,5.5075,5.3779,5.4923,1289467.0],["2014-12-18",5.5686,5.7593,5.5533,5.744,1160933.0],["2014-12-19",5.7669,5.8355,5.7516,5.7821,1100500.0],["2014-12-22",5.7211,5.7974,5.7059,5.7364,643100.0],["2014-12-23",5.7135,5.7821,5.6677,5.7669,715467.0],["2014-12-24",5.7669,5.7974,5.7059,5.7593,356400.0],["2014-12-26",5.7593,5.7669,5.683,5.7135,485467.0],["2014-12-29",5.6906,5.7135,5.6372,5.683,689400.0],["2014-12-30",5.6525,5.6982,5.6372,5.6906,647467.0],["2014-12-31",5.683,5.7135,5.622,5.6601,1032067.0],["2015-01-02",5.6677,5.744,5.622,5.7059,590067.0],["2015-01-05",5.7593,5.7593,5.6754,5.683,1232767.0],["2015-01-06",5.683,5.6906,5.5304,5.5609,1192867.0],["2015-01-07",5.6143,5.6677,5.4846,5.5075,947267.0],["2015-01-08",5.5609,5.6754,5.5228,5.6372,885200.0],["2015-01-09",5.6296,5.6753,5.5075,5.5609,889633.0],["2015-01-12",5.5762,5.622,5.5533,5.5991,533433.0],["2015-01-13",5.622,5.6525,5.538,5.5838,578467.0],["2015-01-14",5.538,5.5838,5.4389,5.4846,836867.0],["2015-01-15",5.5914,5.5914,5.4312,5.4312,469533.0],["2015-01-16",5.4236,5.4846,5.4007,5.4465,579167.0],["2015-01-20",5.4618,5.4923,5.3702,5.416,595200.0],["2015-01-21",5.4389,5.4694,5.3931,5.4465,427567.0],["2015-01-22",5.4923,5.4923,5.4312,5.477,566767.0],["2015-01-23",5.4923,5.5152,5.4541,5.4923,566300.0],["2015-01-26",5.4923,5.5228,5.4541,5.4923,514500.0],["2015-01-27",5.4923,5.5152,5.4618,5.4999,723533.0],["2015-01-28",5.5228,5.5304,5.4389,5.4465,701133.0],["2015-01-29",5.477,5.4999,5.416,5.416,472900.0],["2015-01-30",5.4236,5.4923,5.3931,5.4312,1063033.0],["2015-02-02",5.4618,5.4694,5.3397,5.416,1295700.0],["2015-02-03",5.416,5.6067,5.4084,5.5686,962600.0],["2015-02-04",5.5686,5.6143,5.477,5.477,1374833.0],["2015-02-05",5.6372,5.683,5.5838,5.6677,941700.0],["2015-02-06",5.683,5.7821,5.6677,5.683,699800.0],["2015-02-09",5.7211,5.7745,5.6677,5.744,503233.0],["2015-02-10",5.7287,5.7974,5.6525,5.6677,568433.0],["2015-02-11",5.683,5.7516,5.6448,5.6982,602167.0],["2015-02-12",5.744,5.7745,5.6906,5.7669,406133.0],["2015-02-13",5.7898,5.8889,5.7821,5.8813,797800.0],["2015-02-17",5.9042,5.9347,5.8355,5.9118,473933.0],["2015-02-18",5.9271,5.9347,5.8508,5.8966,445667.0],["2015-02-19",5.9195,5.9881,5.8661,5.9728,709833.0],["2015-02-20",5.9728,5.9881,5.9118,5.9576,506700.0],["2015-02-23",5.9576,6.011,5.9347,6.011,451067.0],["2015-02-24",6.011,6.0186,5.9576,5.9957,424267.0],["2015-02-25",6.0186,6.0186,5.9118,5.9652,570667.0],["2015-02-26",5.9881,6.0415,5.9118,5.9423,508133.0],["2015-02-27",5.9347,5.9805,5.9195,5.9423,485300.0],["2015-03-02",5.9576,5.9881,5.9195,5.9423,327433.0],["2015-03-03",5.9423,5.9652,5.9347,5.9576,318667.0],["2015-03-04",5.9576,5.9805,5.8737,5.9118,401500.0],["2015-03-05",5.9118,5.9118,5.7974,5.9042,619400.0],["2015-03-06",5.8966,5.9271,5.8584,5.9118,513200.0],["2015-03-09",5.9423,5.9423,5.8966,5.9118,383033.0],["2015-03-10",5.9423,5.9423,5.8889,5.8966,342200.0],["2015-03-11",5.8966,5.9195,5.8813,5.9042,881567.0],["2015-03-12",5.9271,5.9652,5.9118,5.9423,634300.0],["2015-03-13",5.9347,5.9652,5.9042,5.95,288567.0],["2015-03-16",6.0262,6.0262,5.9347,5.9805,900467.0],["2015-03-17",5.9576,5.9881,5.9042,5.9652,508567.0],["2015-03-18",5.973,5.973,5.8478,5.8948,634800.0],["2015-03-19",5.8791,5.8791,5.746,5.8165,706800.0],["2015-03-20",5.84,5.9574,5.8321,5.9261,822167.0],["2015-03-23",5.9104,5.9496,5.9104,5.9417,291667.0],["2015-03-24",5.9261,5.9731,5.9104,5.9496,516433.0],["2015-03-25",5.9809,5.9887,5.9496,5.973,399133.0],["2015-03-26",5.9496,5.9887,5.9496,5.9652,279900.0],["2015-03-27",5.9496,5.9731,5.9261,5.9496,222433.0],["2015-03-30",5.9652,5.9809,5.9417,5.973,365367.0],["2015-03-31",5.973,6.0983,5.9417,6.0122,1070667.0],["2015-04-01",6.0278,6.0513,5.9417,6.0357,551900.0],["2015-04-02",6.0278,6.0905,6.0044,6.0748,373533.0],["2015-04-06",6.0592,6.1609,6.0592,6.1609,675067.0],["2015-04-07",6.1609,6.2392,6.1296,6.2392,642733.0],["2015-04-08",6.2236,6.2549,6.1453,6.1688,321300.0],["2015-04-09",6.1844,6.2157,6.0357,6.067,452233.0],["2015-04-10",6.0435,6.0905,6.0122,6.0592,287200.0],["2015-04-13",6.0748,6.1374,6.02,6.0278,414867.0],["2015-04-14",6.0044,6.067,5.973,6.0278,339100.0],["2015-04-15",6.0278,6.0826,6.0122,6.067,276133.0],["2015-04-16",6.0826,6.1061,6.0357,6.0983,282733.0],["2015-04-17",6.0748,6.0983,6.0435,6.0983,218833.0],["2015-04-20",6.1061,6.1766,6.0983,6.1296,247633.0],["2015-04-21",6.1453,6.1453,6.0592,6.0748,239100.0],["2015-04-22",6.0826,6.1609,6.0513,6.1374,341233.0],["2015-04-23",6.1296,6.2236,6.1296,6.1922,253367.0],["2015-04-24",6.2079,6.2236,6.1453,6.1766,197233.0],["2015-04-27",6.2001,6.2236,6.1531,6.1688,250200.0],["2015-04-28",6.1844,6.2862,6.114,6.2862,584933.0],["2015-04-29",6.2549,6.2862,6.2001,6.2314,375133.0],["2015-04-30",6.2314,6.2627,6.1766,6.2627,502433.0],["2015-05-01",6.2627,6.2705,6.1766,6.2314,281267.0],["2015-05-04",6.247,6.2549,6.1531,6.1766,260767.0],["2015-05-05",6.1453,6.2157,6.067,6.1218,402367.0],["2015-05-06",6.1453,6.1453,5.8713,5.9965,670833.0],["2015-05-07",5.973,6.0122,5.8791,6.0044,505467.0],["2015-05-08",6.067,6.0983,5.9417,5.9887,280100.0],["2015-05-11",6.0122,6.0435,5.9652,5.9965,278433.0],["2015-05-12",5.9965,6.0278,5.9417,6.0278,219767.0],["2015-05-13",6.0513,6.067,5.9887,6.0513,346533.0],["2015-05-14",6.0748,6.1061,6.0122,6.02,240800.0],["2015-05-15",6.0435,6.114,6.0122,6.114,278933.0],["2015-05-18",6.1061,6.1374,6.0357,6.0826,346200.0],["2015-05-19",6.067,6.067,5.9574,6.0435,388667.0],["2015-05-20",6.0357,6.1296,5.9887,6.1296,654433.0],["2015-05-21",6.114,6.1296,6.0435,6.0513,496233.0],["2015-05-22",6.0513,6.067,6.02,6.0592,287733.0],["2015-05-26",6.067,6.0905,6.0278,6.0905,412633.0],["2015-05-27",6.0748,6.1453,6.0513,6.1374,604033.0],["2015-05-28",6.1218,6.2157,6.1061,6.2157,415267.0],["2015-05-29",6.2236,6.2236,6.1061,6.1453,407300.0],["2015-06-01",6.1688,6.1844,6.1296,6.1609,341800.0],["2015-06-02",6.1453,6.1922,6.1453,6.1844,212733.0],["2015-06-03",6.1844,6.2079,6.1609,6.2001,324700.0],["2015-06-04",6.1922,6.1922,6.1453,6.1688,406533.0],["2015-06-05",6.1453,6.2157,6.0513,6.1688,609700.0],["2015-06-08",6.1766,6.1844,6.1296,6.1374,260233.0],["2015-06-09",6.114,6.1688,6.114,6.1374,277867.0],["2015-06-10",6.1609,6.1844,6.0513,6.0592,799533.0],["2015-06-11",6.0435,6.114,5.9965,6.067,473967.0],["2015-06-12",6.067,6.0826,5.9965,6.0357,360200.0],["2015-06-15",6.0357,6.0357,5.9652,6.0044,470767.0],["2015-06-16",5.9965,6.0122,5.9496,6.0044,475967.0],["2015-06-17",6.0365,6.0767,5.9802,6.0124,545133.0],["2015-06-18",6.0204,6.0446,5.9802,6.0044,550767.0],["2015-06-19",5.9642,5.9963,5.9401,5.9642,524233.0],["2015-06-22",5.9722,5.9883,5.8356,5.8758,834600.0],["2015-06-23",5.8677,5.9079,5.8436,5.8838,570733.0],["2015-06-24",5.8597,5.9079,5.8436,5.8597,637700.0],["2015-06-25",5.8597,5.8597,5.7632,5.7713,455400.0],["2015-06-26",5.8115,5.8195,5.7632,5.7954,299267.0],["2015-06-29",5.7471,5.7552,5.5864,5.6828,808267.0],["2015-06-30",5.6828,5.7873,5.6507,5.6909,763033.0],["2015-07-01",5.8034,5.8034,5.6909,5.7391,337267.0],["2015-07-02",5.7713,5.7793,5.715,5.7632,271167.0],["2015-07-06",5.715,5.8115,5.6748,5.8115,688500.0],["2015-07-07",5.8195,5.8275,5.6909,5.7873,462033.0],["2015-07-08",5.7552,5.7793,5.6989,5.715,317033.0],["2015-07-09",5.7632,5.7793,5.6989,5.7311,376767.0],["2015-07-10",5.7471,5.8195,5.7471,5.8034,298867.0],["2015-07-13",5.8356,5.8597,5.723,5.7632,347800.0],["2015-07-14",5.7632,5.7873,5.7391,5.7632,245867.0],["2015-07-15",5.6828,5.7954,5.6828,5.7552,273600.0],["2015-07-16",5.7632,5.7954,5.7391,5.7391,245867.0],["2015-07-17",5.7471,5.7793,5.723,5.7632,327033.0],["2015-07-20",5.7471,5.7793,5.6909,5.707,341333.0],["2015-07-21",5.707,5.715,5.6748,5.715,401533.0],["2015-07-22",5.6427,5.6748,5.4497,5.4658,1273400.0],["2015-07-23",5.498,5.514,5.4337,5.4497,648800.0],["2015-07-24",5.4256,5.4497,5.3452,5.3935,631967.0],["2015-07-27",5.3694,5.4015,5.3051,5.3452,544100.0],["2015-07-28",5.3292,5.3854,5.3131,5.3694,234333.0],["2015-07-29",5.3453,5.514,5.3453,5.506,387233.0],["2015-07-30",5.506,5.5382,5.4658,5.514,277467.0],["2015-07-31",5.5221,5.5382,5.498,5.514,317133.0],["2015-08-03",5.498,5.5462,5.4899,5.5301,492167.0],["2015-08-04",5.5221,5.5623,5.4497,5.4739,375800.0],["2015-08-05",5.4819,5.5462,5.4578,5.498,430633.0],["2015-08-06",5.506,5.5783,5.4578,5.498,881567.0],["2015-08-07",5.506,5.5462,5.4739,5.4739,496100.0],["2015-08-10",5.4739,5.506,5.4417,5.506,399667.0],["2015-08-11",5.514,5.5623,5.4819,5.498,668200.0],["2015-08-12",5.4739,5.5221,5.4658,5.4819,691800.0],["2015-08-13",5.4899,5.514,5.4497,5.4739,477533.0],["2015-08-14",5.4578,5.4899,5.3935,5.3935,599133.0],["2015-08-17",5.3694,5.3854,4.9514,5.3051,1863233.0],["2015-08-18",5.3051,5.3533,5.2809,5.3452,645667.0],["2015-08-19",5.3131,5.3533,5.297,5.3131,487200.0],["2015-08-20",5.2729,5.297,5.2086,5.2166,576267.0],["2015-08-21",5.1845,5.2568,5.1765,5.1845,603733.0],["2015-08-24",5.0318,5.072,4.9032,5.0559,1220500.0],["2015-08-25",5.1041,5.1765,5.0478,5.0478,469767.0],["2015-08-26",5.1202,5.1443,5.0318,5.1282,390400.0],["2015-08-27",5.1845,5.3051,5.1443,5.2809,396933.0],["2015-08-28",5.2568,5.3533,5.1925,5.3051,345800.0],["2015-08-31",5.3051,5.3051,5.1925,5.2327,843367.0],["2015-09-01",5.0639,5.1443,5.0318,5.08,604033.0],["2015-09-02",5.1121,5.1684,5.0559,5.1604,581533.0],["2015-09-03",5.1684,5.2247,5.1523,5.1845,430600.0],["2015-09-04",5.1684,5.2247,5.1443,5.1845,249333.0],["2015-09-08",5.2247,5.2408,5.1845,5.2247,306367.0],["2015-09-09",5.2408,5.2809,5.1684,5.1845,329167.0],["2015-09-10",5.1845,5.2006,5.1041,5.1765,370000.0],["2015-09-11",5.1523,5.1765,5.072,5.1363,400367.0],["2015-09-14",5.1443,5.1443,5.0318,5.0478,627867.0],["2015-09-15",5.0478,5.1202,5.0318,5.08,847567.0],["2015-09-16",5.08,5.1363,5.0559,5.1363,731367.0],["2015-09-17",5.1529,5.1612,5.045,5.0616,628167.0],["2015-09-18",5.0367,5.1529,4.8873,4.8873,1090267.0],["2015-09-21",4.9288,4.9786,4.8541,4.9039,539833.0],["2015-09-22",4.8375,4.9122,4.8375,4.8541,768400.0],["2015-09-23",4.8541,4.9122,4.7712,4.8044,706100.0],["2015-09-24",4.7629,4.8624,4.6882,4.821,1200700.0],["2015-09-25",4.8292,4.8707,4.7961,4.821,627600.0],["2015-09-28",4.8292,4.8292,4.655,4.6716,1101767.0],["2015-09-29",4.6467,4.6716,4.4641,4.4807,1114167.0],["2015-09-30",4.4807,4.5886,4.4476,4.5471,1057933.0],["2015-10-01",4.6052,4.6882,4.5554,4.6633,612200.0],["2015-10-02",4.6135,4.6384,4.489,4.5222,593500.0],["2015-10-05",4.5471,4.6218,4.5388,4.6218,739167.0],["2015-10-06",4.655,4.7878,4.6052,4.7463,939600.0],["2015-10-07",4.7546,4.8873,4.7048,4.879,529800.0],["2015-10-08",4.8624,4.8873,4.8209,4.8873,245467.0],["2015-10-09",4.8707,4.9205,4.8458,4.8541,268267.0],["2015-10-12",4.8873,4.9122,4.8127,4.821,237500.0],["2015-10-13",4.8375,4.9039,4.7961,4.8044,232133.0],["2015-10-14",4.7795,4.8458,4.7795,4.8044,208100.0],["2015-10-15",4.7795,4.8127,4.7214,4.738,490767.0],["2015-10-16",4.7712,4.7878,4.6633,4.7048,453100.0],["2015-10-19",4.6882,4.7297,4.6633,4.6882,231900.0],["2015-10-20",4.6882,4.738,4.6467,4.6716,444500.0],["2015-10-21",4.6799,4.7131,4.655,4.6882,276567.0],["2015-10-22",4.7048,4.7795,4.6965,4.7048,377133.0],["2015-10-23",4.7463,4.8044,4.738,4.8044,418267.0],["2015-10-26",4.8292,4.8292,4.6965,4.738,285433.0],["2015-10-27",4.7297,4.7297,4.4973,4.5056,614633.0],["2015-10-28",4.5305,4.5886,4.4724,4.5803,591533.0],["2015-10-29",4.5471,4.572,4.3895,4.3895,698033.0],["2015-10-30",4.431,4.4724,4.3646,4.431,720333.0],["2015-11-02",4.4393,4.5554,4.4393,4.5471,661633.0],["2015-11-03",4.5388,4.6467,4.5305,4.6467,349233.0],["2015-11-04",4.6384,4.6384,4.5305,4.5471,348500.0],["2015-11-05",4.6467,4.6716,4.5637,4.6633,490500.0],["2015-11-06",4.6633,4.9039,4.6633,4.8873,946400.0],["2015-11-09",4.879,4.9371,4.8209,4.8624,955900.0],["2015-11-10",4.8375,4.9205,4.8292,4.8541,533900.0],["2015-11-11",4.879,4.9039,4.8127,4.879,473267.0],["2015-11-12",4.8292,4.879,4.8127,4.8541,434367.0],["2015-11-13",4.8292,4.879,4.7712,4.8624,444433.0],["2015-11-16",4.8541,4.9537,4.7961,4.9371,408767.0],["2015-11-17",4.9205,5.0699,4.9039,4.9869,647433.0],["2015-11-18",4.9869,5.0699,4.9786,5.0284,503400.0],["2015-11-19",5.0367,5.0533,4.9869,5.045,319733.0],["2015-11-20",5.0284,5.0616,4.9952,5.0367,322033.0],["2015-11-23",5.0616,5.128,5.0118,5.1197,546133.0],["2015-11-24",5.0699,5.1446,5.0533,5.1363,588033.0],["2015-11-25",5.1446,5.2192,5.0865,5.1529,416333.0],["2015-11-27",5.1612,5.2109,5.1446,5.2026,206767.0],["2015-11-30",5.1777,5.269,5.1612,5.269,555133.0],["2015-12-01",5.2939,5.3022,5.2026,5.2109,330333.0],["2015-12-02",5.2026,5.2275,5.1446,5.1695,337800.0],["2015-12-03",5.186,5.2026,5.0782,5.1778,541500.0],["2015-12-04",5.186,5.2275,5.1529,5.1778,498267.0],["2015-12-07",5.1446,5.1777,4.8541,4.8624,1007033.0],["2015-12-08",4.8127,4.9288,4.7712,4.9205,859800.0],["2015-12-09",4.9288,4.9371,4.5637,4.5969,1279900.0],["2015-12-10",4.5886,4.7546,4.5305,4.6965,566067.0],["2015-12-11",4.6135,4.6467,4.4476,4.5056,588233.0],["2015-12-14",4.5056,4.5471,3.9663,4.0825,1646433.0],["2015-12-15",4.1571,4.5222,4.1488,4.5222,1470267.0],["2015-12-16",4.4227,4.655,4.3978,4.5886,879167.0],["2015-12-17",4.5456,4.6231,4.4681,4.5111,724000.0],["2015-12-18",4.5542,4.5542,4.4423,4.4595,1232000.0],["2015-12-21",4.5111,4.5456,4.4078,4.4595,396900.0],["2015-12-22",4.4337,4.5025,4.382,4.4337,1115567.0],["2015-12-23",4.4853,4.6747,4.4853,4.6575,720333.0],["2015-12-24",4.6747,4.735,4.6575,4.7178,230233.0],["2015-12-28",4.6575,4.7177,4.4681,4.4853,665867.0],["2015-12-29",4.4853,4.5628,4.4681,4.5025,388500.0],["2015-12-30",4.4595,4.537,4.4595,4.5025,469200.0],["2015-12-31",4.4595,4.5886,4.4423,4.4939,721067.0],["2016-01-04",4.4423,4.5714,4.4164,4.5628,793600.0],["2016-01-05",4.5972,4.778,4.5542,4.6919,852833.0],["2016-01-06",4.6058,4.8211,4.5972,4.6747,603200.0],["2016-01-07",4.5972,4.6403,4.4853,4.4853,486100.0],["2016-01-08",4.5197,4.5456,4.4423,4.4509,329633.0],["2016-01-11",4.4767,4.5197,4.382,4.4337,600767.0],["2016-01-12",4.4509,4.4939,4.2787,4.3734,730733.0],["2016-01-13",4.382,4.4423,4.2529,4.2873,850967.0],["2016-01-14",4.2356,4.3992,4.2356,4.339,720767.0],["2016-01-15",4.2529,4.3217,4.184,4.3045,1030900.0],["2016-01-19",4.339,4.3906,4.2443,4.2959,937133.0],["2016-01-20",4.2012,4.2959,3.9688,4.1582,919867.0],["2016-01-21",4.0721,4.3131,4.0721,4.2012,691167.0],["2016-01-22",4.2443,4.4337,4.2443,4.3562,756200.0],["2016-01-25",4.3476,4.3734,4.2356,4.2443,382033.0],["2016-01-26",4.2787,4.3648,4.2529,4.3476,347400.0],["2016-01-27",4.3476,4.425,4.2873,4.3303,335367.0],["2016-01-28",4.3906,4.425,4.3217,4.3734,241833.0],["2016-01-29",4.382,4.3906,4.2701,4.3648,567100.0],["2016-02-01",4.3303,4.3648,4.2873,4.3303,482467.0],["2016-02-02",4.2959,4.3045,4.2012,4.2098,312767.0],["2016-02-03",4.2098,4.3648,4.1409,4.339,391600.0],["2016-02-04",4.3217,4.4164,4.3217,4.4078,300267.0],["2016-02-05",4.4078,4.4767,4.3648,4.4078,449867.0],["2016-02-08",4.3734,4.4078,4.2615,4.339,651267.0],["2016-02-09",4.3217,4.5197,4.2701,4.339,559367.0],["2016-02-10",4.2615,4.2873,4.0549,4.0721,816033.0],["2016-02-11",3.9343,3.986,3.6674,3.6847,1033333.0],["2016-02-12",3.7105,3.9171,3.6761,3.8913,1178667.0],["2016-02-16",3.9602,3.986,3.831,3.8913,642400.0],["2016-02-17",3.9171,4.184,3.8741,4.1409,436233.0],["2016-02-18",4.1409,4.3045,4.0893,4.1668,497033.0],["2016-02-19",4.1496,4.1668,4.0376,4.0635,332900.0],["2016-02-22",4.0462,4.1237,4.0462,4.0893,383400.0],["2016-02-23",4.1151,4.1754,4.0893,4.1409,241900.0],["2016-02-24",4.1151,4.1668,4.0204,4.1496,242800.0],["2016-02-25",4.1409,4.227,4.0979,4.1926,411600.0],["2016-02-26",4.2184,4.3045,4.1668,4.2787,354467.0],["2016-02-29",4.2787,4.4509,4.2529,4.4078,383533.0],["2016-03-01",4.425,4.4681,4.3734,4.4078,306867.0],["2016-03-02",4.382,4.58,4.3476,4.58,349067.0],["2016-03-03",4.6058,4.6661,4.537,4.6231,393100.0],["2016-03-04",4.6661,4.8555,4.6317,4.7091,552767.0],["2016-03-07",4.6919,4.9071,4.6747,4.7694,369733.0],["2016-03-08",4.7264,4.7608,4.4853,4.6231,379167.0],["2016-03-09",4.6575,4.7005,4.5972,4.6231,348600.0],["2016-03-10",4.6144,4.6489,4.4337,4.58,304033.0],["2016-03-11",4.6058,4.7608,4.5886,4.7608,415733.0],["2016-03-14",4.7694,4.9071,4.7178,4.8297,850200.0],["2016-03-15",4.8469,4.8813,4.7264,4.8211,469833.0],["2016-03-16",4.7866,4.8641,4.6489,4.8555,398567.0],["2016-03-17",4.8376,5.0162,4.8376,4.9626,271600.0],["2016-03-18",4.9626,5.0697,4.8823,4.9358,497933.0],["2016-03-21",4.909,4.9805,4.8555,4.9715,276433.0],["2016-03-22",4.9358,4.9983,4.909,4.9537,255267.0],["2016-03-23",4.9626,5.0251,4.7662,4.7752,421133.0],["2016-03-24",4.7395,4.918,4.6502,4.8823,526867.0],["2016-03-28",4.8733,4.9358,4.7752,4.8109,309433.0],["2016-03-29",4.7752,4.8912,4.7395,4.8644,317267.0],["2016-03-30",4.909,4.9537,4.7484,4.8555,370733.0],["2016-03-31",4.8466,4.9537,4.8466,4.9537,268767.0],["2016-04-01",4.9269,5.1143,4.918,5.0697,529333.0],["2016-04-04",5.0876,5.15,4.9983,5.0072,294667.0],["2016-04-05",4.9983,5.1143,4.9448,5.0429,233000.0],["2016-04-06",5.1143,5.2304,5.0697,5.159,642700.0],["2016-04-07",5.1233,5.1679,5.0876,5.1411,365900.0],["2016-04-08",5.1679,5.3107,5.1679,5.1947,245567.0],["2016-04-11",5.1947,5.2482,5.1857,5.1857,149367.0],["2016-04-12",5.2214,5.275,5.1857,5.2482,260433.0],["2016-04-13",5.2482,5.3285,5.2482,5.275,253033.0],["2016-04-14",5.2661,5.3107,5.2036,5.2036,220567.0],["2016-04-15",5.1947,5.2304,5.1411,5.1679,171500.0],["2016-04-18",5.15,5.2214,5.1322,5.1768,196867.0],["2016-04-19",5.1768,5.2928,5.1768,5.2482,246233.0],["2016-04-20",5.2304,5.2661,5.1233,5.1768,308500.0],["2016-04-21",5.2036,5.2304,5.0786,5.1233,450000.0],["2016-04-22",5.1322,5.1947,5.1322,5.1679,210100.0],["2016-04-25",5.1768,5.2036,5.1322,5.1322,187500.0],["2016-04-26",5.1322,5.2125,5.1322,5.1411,663933.0],["2016-04-27",5.1322,5.1857,5.1322,5.1679,284533.0],["2016-04-28",5.15,5.2839,5.0965,5.1679,355733.0],["2016-04-29",5.2036,5.2482,5.159,5.1947,248833.0],["2016-05-02",5.1947,5.2482,5.0965,5.1054,412533.0],["2016-05-03",5.1143,5.1322,5.0072,5.0965,300933.0],["2016-05-04",5.0608,5.1322,5.034,5.0697,154567.0],["2016-05-05",5.0608,5.1233,5.0251,5.0519,171100.0],["2016-05-06",5.0429,5.1322,5.034,5.0876,155833.0],["2016-05-09",5.0697,5.1143,4.9447,4.9715,305533.0],["2016-05-10",5.0162,5.0786,4.9983,5.0697,179067.0],["2016-05-11",5.034,5.1768,5.034,5.0876,265567.0],["2016-05-12",5.0965,5.1679,5.0519,5.0876,163767.0],["2016-05-13",5.0786,5.1054,5.0429,5.0429,160700.0],["2016-05-16",5.0429,5.159,5.0429,5.0786,180433.0],["2016-05-17",5.0429,5.159,5.0429,5.1054,193200.0],["2016-05-18",5.1054,5.1143,4.9983,5.0697,197967.0],["2016-05-19",4.909,4.9983,4.6591,4.7752,793533.0],["2016-05-20",4.7038,4.7662,4.5967,4.6502,741333.0],["2016-05-23",4.6413,4.6859,4.4985,4.5967,712067.0],["2016-05-24",4.5788,4.6324,4.4895,4.6056,509033.0],["2016-05-25",4.6413,4.7395,4.5074,4.7395,369867.0],["2016-05-26",4.7395,4.7484,4.6859,4.7038,490667.0],["2016-05-27",4.6948,4.7752,4.6859,4.6859,254233.0],["2016-05-31",4.7038,4.7484,4.6681,4.6681,304300.0],["2016-06-01",4.6681,4.7395,4.6591,4.7395,394233.0],["2016-06-02",4.7038,4.7662,4.7038,4.7305,261733.0],["2016-06-03",4.7216,4.7573,4.6948,4.7484,280867.0],["2016-06-06",4.7573,4.9001,4.7216,4.8555,737700.0],["2016-06-07",4.8287,4.9269,4.7662,4.8912,411200.0],["2016-06-08",4.909,4.9537,4.8644,4.909,250800.0],["2016-06-09",4.9001,4.9448,4.8198,4.909,344800.0],["2016-06-10",4.8823,4.918,4.8376,4.8912,310167.0],["2016-06-13",4.8733,4.9894,4.8733,4.9805,471733.0],["2016-06-14",4.9983,5.0429,4.8823,4.9715,538333.0],["2016-06-15",4.9715,5.0519,4.9715,5.034,442633.0],["2016-06-16",5.0072,5.0876,4.9715,5.0519,459233.0],["2016-06-17",5.0519,5.1444,5.0519,5.0611,543833.0],["2016-06-20",5.0889,5.1721,4.9501,4.9501,423300.0],["2016-06-21",4.9501,5.0426,4.9408,5.0148,229967.0],["2016-06-22",4.9963,5.0704,4.9963,5.0056,205967.0],["2016-06-23",5.0704,5.1259,5.0426,5.1074,400533.0],["2016-06-24",5.0611,5.1351,4.9686,5.0704,718467.0],["2016-06-27",5.0519,5.0704,4.8576,4.8668,382100.0],["2016-06-28",4.9686,4.9778,4.8668,4.9223,627767.0],["2016-06-29",4.9963,5.1166,4.9593,5.0981,312967.0],["2016-06-30",5.0981,5.1629,5.0704,5.1259,314500.0],["2016-07-01",5.1074,5.2184,5.1074,5.1999,306133.0],["2016-07-05",5.1351,5.1721,5.0611,5.1166,259767.0],["2016-07-06",5.2184,5.2184,5.1259,5.1629,345500.0],["2016-07-07",5.1351,5.2647,5.1351,5.2554,326300.0],["2016-07-08",5.1629,5.1999,5.0889,5.0981,545700.0],["2016-07-11",5.0981,5.1351,5.0241,5.1074,477000.0],["2016-07-12",5.1166,5.1814,5.1166,5.1721,267000.0],["2016-07-13",5.1721,5.1906,5.0981,5.1074,258333.0],["2016-07-14",5.1351,5.1629,5.1074,5.1074,194933.0],["2016-07-15",5.0796,5.1536,5.0796,5.1259,298500.0],["2016-07-18",5.0981,5.1814,5.0981,5.1629,257033.0],["2016-07-19",5.1814,5.2277,5.1444,5.1906,272167.0],["2016-07-20",5.1814,5.2462,5.1721,5.2462,254433.0],["2016-07-21",5.2739,5.2739,5.1814,5.2184,327500.0],["2016-07-22",5.2184,5.2924,5.2091,5.2739,302767.0],["2016-07-25",5.2277,5.2832,5.2277,5.2739,244867.0],["2016-07-26",5.2739,5.2924,5.2184,5.2554,269300.0],["2016-07-27",5.2739,5.3202,5.2739,5.3109,141500.0],["2016-07-28",5.2739,5.3202,5.2554,5.2832,160267.0],["2016-07-29",5.2739,5.3387,5.2739,5.3294,253133.0],["2016-08-01",5.3109,5.3294,5.2647,5.2832,263033.0],["2016-08-02",5.2739,5.3017,5.2184,5.2184,221467.0],["2016-08-03",5.2184,5.3202,5.2184,5.3202,189733.0],["2016-08-04",5.3294,5.3294,5.2277,5.2832,275367.0],["2016-08-05",5.0889,5.2647,5.0148,5.2184,1563733.0],["2016-08-08",5.1814,5.1906,5.1074,5.1536,594000.0],["2016-08-09",5.1351,5.2739,5.1166,5.2554,430933.0],["2016-08-10",5.2369,5.3664,5.2369,5.3479,417100.0],["2016-08-11",5.3387,5.4775,5.3109,5.4682,400567.0],["2016-08-12",5.4035,5.5145,5.3757,5.496,472967.0],["2016-08-15",5.4775,5.5515,5.4682,5.533,388100.0],["2016-08-16",5.5422,5.6348,5.5237,5.5885,412567.0],["2016-08-17",5.57,5.5978,5.5422,5.5607,223367.0],["2016-08-18",5.5607,5.6348,5.5607,5.6163,258167.0],["2016-08-19",5.5515,5.607,5.5422,5.607,244500.0],["2016-08-22",5.57,5.6718,5.57,5.607,289700.0],["2016-08-23",5.6533,5.681,5.607,5.6255,318967.0],["2016-08-24",5.6255,5.681,5.5978,5.681,275533.0],["2016-08-25",5.681,5.681,5.6255,5.644,266433.0],["2016-08-26",5.6625,5.718,5.6348,5.6718,336367.0],["2016-08-29",5.644,5.718,5.644,5.7088,261433.0],["2016-08-30",5.6903,5.8013,5.6903,5.7273,304367.0],["2016-08-31",5.7273,5.7365,5.6255,5.6718,316333.0],["2016-09-01",5.6533,5.6718,5.607,5.6533,217533.0],["2016-09-02",5.6348,5.681,5.6163,5.6348,250567.0],["2016-09-06",5.644,5.6718,5.6348,5.6625,217667.0],["2016-09-07",5.644,5.6625,5.607,5.6533,325800.0],["2016-09-08",5.644,5.6903,5.644,5.681,165133.0],["2016-09-09",5.6625,5.6625,5.57,5.5792,414933.0],["2016-09-12",5.5515,5.5978,5.5052,5.5607,499533.0],["2016-09-13",5.5052,5.6348,5.4775,5.6255,536033.0],["2016-09-14",5.644,5.6718,5.5052,5.5145,305233.0],["2016-09-15",5.4867,5.5885,5.4775,5.5607,253033.0],["2016-09-16",5.5885,5.6533,5.5237,5.5515,1003633.0],["2016-09-19",5.5325,5.7223,5.5135,5.542,435567.0],["2016-09-20",5.5705,5.6084,5.5135,5.523,422833.0],["2016-09-21",5.561,5.5989,5.4946,5.561,1002533.0],["2016-09-22",5.5989,5.6274,5.5515,5.6179,402400.0],["2016-09-23",5.5989,5.6559,5.561,5.561,209867.0],["2016-09-26",5.5515,5.5895,5.5135,5.5325,302633.0],["2016-09-27",5.5325,5.58,5.5135,5.5325,213633.0],["2016-09-28",5.5135,5.58,5.4851,5.561,344300.0],["2016-09-29",5.5325,5.5989,5.4946,5.504,195633.0],["2016-09-30",5.4946,5.5989,5.4851,5.504,384300.0],["2016-10-03",5.4661,5.6274,5.4661,5.5325,374567.0],["2016-10-04",5.523,5.58,5.523,5.561,179667.0],["2016-10-05",5.5515,5.6654,5.5515,5.6559,424867.0],["2016-10-06",5.6843,5.6938,5.5705,5.6464,345333.0],["2016-10-07",5.6369,5.6654,5.6084,5.6559,174767.0],["2016-10-10",5.6559,5.6749,5.6084,5.6559,290700.0],["2016-10-11",5.6369,5.6464,5.5894,5.6274,189733.0],["2016-10-12",5.5989,5.6749,5.58,5.6369,152533.0],["2016-10-13",5.5894,5.6749,5.542,5.6464,289000.0],["2016-10-14",5.6274,5.6843,5.5705,5.58,299567.0],["2016-10-17",5.5515,5.5894,5.542,5.561,306467.0],["2016-10-18",5.5705,5.5989,5.5515,5.5894,157800.0],["2016-10-19",5.5989,5.6464,5.5894,5.6274,216967.0],["2016-10-20",5.5989,5.6749,5.58,5.6464,304533.0],["2016-10-21",5.6464,5.7128,5.6369,5.6938,256800.0],["2016-10-24",5.6464,5.7508,5.6464,5.7413,259900.0],["2016-10-25",5.7413,5.7887,5.7223,5.7792,258100.0],["2016-10-26",5.7413,5.7887,5.7223,5.7792,367533.0],["2016-10-27",5.7698,5.7887,5.7033,5.7128,508267.0],["2016-10-28",5.7413,5.7508,5.6938,5.7318,337367.0],["2016-10-31",5.6749,5.6938,5.5989,5.6084,403900.0],["2016-11-01",5.6369,5.6369,5.5705,5.58,245667.0],["2016-11-02",5.58,5.58,5.504,5.5135,207200.0],["2016-11-03",5.504,5.523,5.4186,5.4281,267167.0],["2016-11-04",5.3997,5.4946,5.3617,5.4186,312733.0],["2016-11-07",5.4091,5.504,5.4091,5.504,393133.0],["2016-11-08",5.3712,5.7413,5.3712,5.6559,581433.0],["2016-11-09",5.4471,5.8362,5.4471,5.7508,917933.0],["2016-11-10",5.7887,5.8931,5.6654,5.6938,1019433.0],["2016-11-11",5.6938,5.7128,5.6369,5.6559,867367.0],["2016-11-14",5.6559,5.7033,5.6369,5.6654,767000.0],["2016-11-15",5.6938,5.6938,5.6369,5.6559,997067.0],["2016-11-16",5.6749,5.7318,5.6464,5.6938,962867.0],["2016-11-17",5.7318,5.7508,5.6654,5.7413,930233.0],["2016-11-18",5.7603,5.7603,5.6654,5.7128,890467.0],["2016-11-21",5.7413,5.7508,5.7128,5.7128,613733.0],["2016-11-22",5.7318,5.7603,5.7128,5.7413,507233.0],["2016-11-23",5.7033,5.7508,5.7033,5.7223,584367.0],["2016-11-25",5.7413,5.8931,5.7128,5.8931,669467.0],["2016-11-28",5.8931,5.9216,5.7887,5.8267,551900.0],["2016-11-29",5.8457,5.8836,5.7698,5.8172,597900.0],["2016-11-30",5.8362,5.9311,5.7982,5.8457,720767.0],["2016-12-01",5.8836,5.8836,5.6464,5.7318,935467.0],["2016-12-02",5.7223,5.7413,5.6369,5.6654,562967.0],["2016-12-05",5.6464,5.7223,5.6464,5.6938,499567.0],["2016-12-06",5.7223,5.7223,5.6559,5.6938,732400.0],["2016-12-07",5.6938,5.8077,5.6843,5.7792,375167.0],["2016-12-08",5.7792,5.8077,5.7413,5.7698,518467.0],["2016-12-09",5.7508,5.7698,5.7033,5.7603,512767.0],["2016-12-12",5.7603,5.8457,5.7413,5.7887,624333.0],["2016-12-13",5.8267,5.8457,5.7792,5.8077,425733.0],["2016-12-14",5.7603,5.8362,5.7508,5.7698,665000.0],["2016-12-15",5.7603,5.8267,5.7318,5.7603,1166167.0],["2016-12-16",5.7413,5.8741,5.7413,5.8362,1335267.0],["2016-12-19",5.8362,5.8848,5.7389,5.7389,915067.0],["2016-12-20",5.7778,5.7973,5.6903,5.7292,727733.0],["2016-12-21",5.7389,5.7486,5.6903,5.7195,560033.0],["2016-12-22",5.7195,5.7486,5.6903,5.7195,642133.0],["2016-12-23",5.7097,5.7195,5.6611,5.7,499633.0],["2016-12-27",5.6903,5.7389,5.6125,5.6708,642567.0],["2016-12-28",5.6514,5.6903,5.593,5.6416,368600.0],["2016-12-29",5.6514,5.7292,5.6125,5.7195,378700.0],["2016-12-30",5.6903,5.7486,5.6611,5.7,471867.0],["2017-01-03",5.6903,5.7973,5.6806,5.7778,432867.0],["2017-01-04",5.807,6.0113,5.807,5.9237,728300.0],["2017-01-05",5.9335,6.021,5.9237,5.9529,506200.0],["2017-01-06",5.9724,6.0113,5.914,5.9335,280900.0],["2017-01-09",5.9529,5.9626,5.9043,5.914,145967.0],["2017-01-10",5.9432,5.9529,5.914,5.914,158067.0],["2017-01-11",5.914,5.9821,5.8848,5.9821,306933.0],["2017-01-12",5.9724,5.9724,5.8556,5.8556,231400.0],["2017-01-13",5.8751,5.914,5.8265,5.8654,320300.0],["2017-01-17",5.8654,5.8751,5.8362,5.8459,213933.0],["2017-01-18",5.8362,5.8654,5.7778,5.7875,268700.0],["2017-01-19",5.7973,5.8362,5.7389,5.7584,187733.0],["2017-01-20",5.7584,5.7875,5.7389,5.7778,175433.0],["2017-01-23",5.7973,5.807,5.7389,5.7389,208633.0],["2017-01-24",5.7486,5.807,5.7292,5.7681,271767.0],["2017-01-25",5.807,5.8167,5.7584,5.7973,247500.0],["2017-01-26",5.7875,5.807,5.7195,5.7389,260300.0],["2017-01-27",5.7486,5.7584,5.6903,5.7,215867.0],["2017-01-30",5.6806,5.7584,5.6708,5.7292,222467.0],["2017-01-31",5.7097,5.7292,5.6611,5.7,438400.0],["2017-02-01",5.7292,5.8556,5.7195,5.8265,358100.0],["2017-02-02",5.8167,5.8265,5.7486,5.7973,228167.0],["2017-02-03",5.8167,5.9335,5.807,5.8556,385800.0],["2017-02-06",5.8167,5.914,5.7,5.8945,353900.0],["2017-02-07",5.8556,5.8556,5.7584,5.7584,321567.0],["2017-02-08",5.7195,5.8556,5.7097,5.8459,306033.0],["2017-02-09",5.8654,5.9821,5.8459,5.8654,442600.0],["2017-02-10",5.8654,5.9529,5.8654,5.9529,305267.0],["2017-02-13",5.9529,6.0113,5.9335,5.9529,308100.0],["2017-02-14",5.9529,6.021,5.914,6.0015,265500.0],["2017-02-15",6.021,6.0696,5.9529,6.0502,290067.0],["2017-02-16",6.0696,6.0696,6.0015,6.0502,279900.0],["2017-02-17",6.0599,6.1085,6.021,6.0988,300400.0],["2017-02-21",6.1183,6.1669,6.0502,6.0696,438267.0],["2017-02-22",6.0307,6.1474,6.0307,6.1183,377300.0],["2017-02-23",6.1669,6.1961,6.128,6.1669,422700.0],["2017-02-24",6.1572,6.1669,6.0307,6.1474,262433.0],["2017-02-27",6.0794,6.1669,6.021,6.1474,312800.0],["2017-02-28",6.1474,6.1766,6.0988,6.1572,387067.0],["2017-03-01",6.1864,6.2447,6.1377,6.2253,430267.0],["2017-03-02",6.2155,6.235,6.1474,6.2058,371833.0],["2017-03-03",6.2253,6.2739,6.1961,6.2544,498333.0],["2017-03-06",6.2253,6.3614,6.1864,6.3323,533000.0],["2017-03-07",6.3323,6.4003,6.2447,6.2642,428900.0],["2017-03-08",6.2642,6.3614,6.2642,6.2836,340267.0],["2017-03-09",6.3031,6.3323,6.1474,6.1572,493200.0],["2017-03-10",6.1572,6.2447,6.1572,6.2058,339433.0],["2017-03-13",6.2253,6.2739,6.2155,6.2155,340800.0],["2017-03-14",6.2447,6.2642,6.1766,6.1766,312800.0],["2017-03-15",6.1766,6.3323,6.1572,6.2836,307333.0],["2017-03-16",6.3225,6.3323,6.2253,6.2836,610133.0],["2017-03-17",6.3235,6.3434,6.2537,6.3135,460233.0],["2017-03-20",6.3434,6.3633,6.2637,6.3035,296233.0],["2017-03-21",6.3135,6.3135,6.1542,6.184,419833.0],["2017-03-22",6.2239,6.2338,6.0944,6.1342,398833.0],["2017-03-23",6.1542,6.2239,6.1143,6.1243,303933.0],["2017-03-24",6.1641,6.2139,6.1342,6.1542,182033.0],["2017-03-27",6.1343,6.1741,6.0745,6.1442,245433.0],["2017-03-28",6.1442,6.2537,6.1442,6.2139,342500.0],["2017-03-29",6.2338,6.3334,6.2139,6.3334,363567.0],["2017-03-30",6.3732,6.4728,6.3235,6.443,620433.0],["2017-03-31",6.433,6.5425,6.4131,6.5326,554667.0],["2017-04-03",6.5226,6.5724,6.4828,6.5326,395400.0],["2017-04-04",6.5127,6.5525,6.4828,6.5326,254500.0],["2017-04-05",6.5525,6.5625,6.443,6.4728,262167.0],["2017-04-06",6.4828,6.6421,6.4728,6.6322,537400.0],["2017-04-07",6.6023,6.6222,6.5326,6.5724,361667.0],["2017-04-10",6.5724,6.6122,6.5425,6.5724,294133.0],["2017-04-11",6.6023,6.6521,6.5425,6.6521,416700.0],["2017-04-12",6.6521,6.662,6.5824,6.6122,229967.0],["2017-04-13",6.5724,6.6122,6.5326,6.5724,343567.0],["2017-04-17",6.5724,6.5923,6.5326,6.5525,335567.0],["2017-04-18",6.5625,6.6122,6.5226,6.5724,222567.0],["2017-04-19",6.5625,6.5923,6.5326,6.5425,150533.0],["2017-04-20",6.5525,6.6421,6.5425,6.6222,327800.0],["2017-04-21",6.672,6.672,6.5724,6.5923,217500.0],["2017-04-24",6.6222,6.6919,6.6222,6.6521,181367.0],["2017-04-25",6.6919,6.7118,6.662,6.672,178533.0],["2017-04-26",6.6919,6.7716,6.6521,6.672,348800.0],["2017-04-27",6.7118,6.7417,6.662,6.7317,239233.0],["2017-04-28",6.7317,6.7716,6.6919,6.7616,269133.0],["2017-05-01",6.7716,6.7915,6.7218,6.7716,233967.0],["2017-05-02",6.7716,6.7915,6.7317,6.7517,236633.0],["2017-05-03",6.7517,6.7517,6.5425,6.5824,332000.0],["2017-05-04",6.5824,6.672,6.5027,6.5625,383667.0],["2017-05-05",6.5724,6.6023,6.5027,6.5923,310033.0],["2017-05-08",6.6122,6.662,6.5226,6.5724,233900.0],["2017-05-09",6.5724,6.5923,6.3732,6.423,574233.0],["2017-05-10",6.423,6.5326,6.3533,6.4131,487533.0],["2017-05-11",6.4031,6.433,6.3334,6.4131,274567.0],["2017-05-12",6.4131,6.4529,6.3533,6.423,410567.0],["2017-05-15",6.423,6.4629,6.4031,6.443,193933.0],["2017-05-16",6.4629,6.4728,6.3932,6.4629,229933.0],["2017-05-17",6.433,6.4728,6.3135,6.3434,301233.0],["2017-05-18",6.3434,6.3533,6.1542,6.2737,453533.0],["2017-05-19",6.184,6.3135,6.1641,6.2338,675333.0],["2017-05-22",6.2637,6.3035,6.194,6.2836,328267.0],["2017-05-23",6.2836,6.3832,6.2139,6.3533,277933.0],["2017-05-24",6.3732,6.4131,6.3434,6.4031,221500.0],["2017-05-25",6.423,6.443,6.3533,6.3533,242533.0],["2017-05-26",6.3832,6.3932,6.3235,6.3832,210433.0],["2017-05-30",6.3832,6.3832,6.2936,6.3035,222500.0],["2017-05-31",6.2537,6.3334,6.2239,6.2537,392900.0],["2017-06-01",6.2637,6.3832,6.2637,6.3832,272300.0],["2017-06-02",6.3832,6.4529,6.3533,6.3832,163433.0],["2017-06-05",6.3732,6.4031,6.3434,6.3533,169667.0],["2017-06-06",6.3633,6.3633,6.3135,6.3334,141433.0],["2017-06-07",6.3533,6.3932,6.3235,6.3434,176800.0],["2017-06-08",6.3633,6.433,6.3633,6.3832,247433.0],["2017-06-09",6.3832,6.443,6.3533,6.3932,193000.0],["2017-06-12",6.4031,6.4529,6.3334,6.3434,220833.0],["2017-06-13",6.3732,6.3932,6.3334,6.3832,191667.0],["2017-06-14",6.3533,6.423,6.2737,6.3832,277867.0],["2017-06-15",6.3235,6.3832,6.2836,6.3434,271600.0],["2017-06-16",6.3434,6.4529,6.3235,6.433,369667.0],["2017-06-19",6.5044,6.5248,6.4228,6.4738,298200.0],["2017-06-20",6.4432,6.5044,6.4228,6.4636,241267.0],["2017-06-21",6.4738,6.5044,6.4534,6.4738,204100.0],["2017-06-22",6.4636,6.4636,6.3718,6.3922,278000.0],["2017-06-23",6.382,6.4636,6.382,6.4534,186100.0],["2017-06-26",6.4636,6.5349,6.4432,6.5146,233300.0],["2017-06-27",6.5146,6.5248,6.4432,6.4534,223933.0],["2017-06-28",6.4738,6.4942,6.4432,6.4534,168667.0],["2017-06-29",6.4534,6.4942,6.3922,6.4636,223833.0],["2017-06-30",6.484,6.5655,6.4432,6.5146,304833.0],["2017-07-03",6.5349,6.5655,6.5044,6.5553,116433.0],["2017-07-05",6.5349,6.5655,6.484,6.5451,219000.0],["2017-07-06",6.5349,6.6063,6.4432,6.5655,409233.0],["2017-07-07",6.5451,6.5451,6.4126,6.4942,258033.0],["2017-07-10",6.4738,6.5961,6.4636,6.5655,217000.0],["2017-07-11",6.5655,6.5859,6.4942,6.5553,169767.0],["2017-07-12",6.5655,6.5655,6.5146,6.5451,137767.0],["2017-07-13",6.5451,6.5553,6.4942,6.5044,123367.0],["2017-07-14",6.5044,6.5451,6.4534,6.4636,318100.0],["2017-07-17",6.4636,6.5248,6.4534,6.4942,180700.0],["2017-07-18",6.484,6.5349,6.4432,6.4942,197733.0],["2017-07-19",6.4942,6.5044,6.4534,6.4942,167200.0],["2017-07-20",6.4942,6.5146,6.4636,6.4738,138433.0],["2017-07-21",6.484,6.5349,6.4738,6.4738,156933.0],["2017-07-24",6.4942,6.5451,6.4738,6.4942,164733.0],["2017-07-25",6.5146,6.5451,6.4738,6.5044,180933.0],["2017-07-26",6.4942,6.5349,6.484,6.5044,140100.0],["2017-07-27",6.5146,6.5451,6.4738,6.484,205767.0],["2017-07-28",6.484,6.5247,6.4738,6.5146,146433.0],["2017-07-31",6.5146,6.5349,6.484,6.5146,173700.0],["2017-08-01",6.5146,6.5349,6.4942,6.5248,173267.0],["2017-08-02",6.5349,6.5349,6.4636,6.5044,134633.0],["2017-08-03",6.4942,6.5146,6.4738,6.4738,126300.0],["2017-08-04",6.5349,6.5451,6.4738,6.484,169967.0],["2017-08-07",6.484,6.5655,6.4738,6.5451,171733.0],["2017-08-08",6.5146,6.5553,6.4738,6.4942,253433.0],["2017-08-09",6.4636,6.4942,6.433,6.4636,390900.0],["2017-08-10",6.4432,6.4738,6.3922,6.3922,243600.0],["2017-08-11",6.3718,6.4432,6.3514,6.4126,345067.0],["2017-08-14",6.433,6.4942,6.4126,6.4432,219800.0],["2017-08-15",6.4126,6.4738,6.382,6.4534,249600.0],["2017-08-16",6.4432,6.484,6.4024,6.4126,135567.0],["2017-08-17",6.4024,6.4432,6.2801,6.3107,300833.0],["2017-08-18",6.2903,6.3107,6.1985,6.2189,450433.0],["2017-08-21",6.2087,6.3005,6.1985,6.2699,171833.0],["2017-08-22",6.2699,6.3107,6.2087,6.2801,177633.0],["2017-08-23",6.2597,6.3107,6.2189,6.2801,181033.0],["2017-08-24",6.2801,6.3005,6.2087,6.2087,336633.0],["2017-08-25",6.2495,6.3107,6.1985,6.2087,287567.0],["2017-08-28",6.1883,6.2291,6.1271,6.1781,384167.0],["2017-08-29",6.1373,6.2597,5.8009,6.1781,444600.0],["2017-08-30",6.1781,6.1781,6.117,6.1475,230900.0],["2017-08-31",6.1679,6.1883,5.8315,6.015,1018133.0],["2017-09-01",6.0252,6.1883,5.9844,6.1577,477367.0],["2017-09-05",6.1577,6.1679,6.066,6.1271,325800.0],["2017-09-06",6.0966,6.0966,5.964,6.0762,615200.0],["2017-09-07",6.066,6.117,6.0456,6.0966,291767.0],["2017-09-08",6.0864,6.117,6.0558,6.0558,226067.0],["2017-09-11",6.066,6.1373,6.066,6.117,257600.0],["2017-09-12",6.1271,6.1373,6.0762,6.117,204800.0],["2017-09-13",6.117,6.1373,6.0966,6.1271,236667.0],["2017-09-14",6.117,6.1475,6.1068,6.1271,218500.0],["2017-09-15",6.1271,6.1577,6.117,6.1577,387200.0],["2017-09-18",6.1373,6.1883,6.1068,6.1271,343400.0],["2017-09-19",6.1679,6.1883,6.1373,6.1679,227733.0],["2017-09-20",6.2097,6.2516,6.1784,6.2411,334600.0],["2017-09-21",6.2307,6.2307,6.1679,6.2202,327067.0],["2017-09-22",6.1784,6.1993,6.1575,6.1575,250567.0],["2017-09-25",6.1366,6.1993,6.1157,6.1784,254867.0],["2017-09-26",6.1993,6.2097,6.1575,6.1888,236767.0],["2017-09-27",6.1888,6.2307,6.1157,6.2097,349067.0],["2017-09-28",6.1993,6.3038,6.1888,6.2829,329433.0],["2017-09-29",6.2829,6.3875,6.2829,6.3875,373433.0],["2017-10-02",6.3666,6.4188,6.3038,6.4188,327367.0],["2017-10-03",6.4084,6.4397,6.3875,6.3979,261967.0],["2017-10-04",6.4084,6.4502,6.377,6.4188,244467.0],["2017-10-05",6.4502,6.4816,6.3979,6.4606,449533.0],["2017-10-06",6.4397,6.4397,6.3247,6.3247,306467.0],["2017-10-09",6.3247,6.3666,6.3247,6.3247,204400.0],["2017-10-10",6.3561,6.377,6.3247,6.3561,175833.0],["2017-10-11",6.3247,6.3561,6.3247,6.3247,178267.0],["2017-10-12",6.3143,6.3456,6.2829,6.2829,182567.0],["2017-10-13",6.2829,6.3247,6.2725,6.3038,187900.0],["2017-10-16",6.2829,6.3247,6.2725,6.2934,224733.0],["2017-10-17",6.3038,6.3247,6.2725,6.2934,198333.0],["2017-10-18",6.2829,6.3143,6.2725,6.2934,191267.0],["2017-10-19",6.2516,6.3247,6.2202,6.3038,282133.0],["2017-10-20",6.3143,6.377,6.2829,6.2829,184633.0],["2017-10-23",6.2829,6.3979,6.262,6.3875,291000.0],["2017-10-24",6.3875,6.3875,6.2829,6.2934,396333.0],["2017-10-25",6.2829,6.3143,6.2097,6.2307,373600.0],["2017-10-26",6.2307,6.2829,6.1784,6.1993,345733.0],["2017-10-27",6.2097,6.262,6.1993,6.2307,237400.0],["2017-10-30",6.2202,6.3038,6.1993,6.1993,327667.0],["2017-10-31",6.2307,6.2725,6.1784,6.1888,338567.0],["2017-11-01",6.1888,6.2307,6.1679,6.1784,189300.0],["2017-11-02",6.1679,6.2202,6.1157,6.1366,452367.0],["2017-11-03",6.1679,6.4188,6.0843,6.3666,531800.0],["2017-11-06",6.377,6.377,6.2829,6.3352,318567.0],["2017-11-07",6.4084,6.4293,6.3666,6.4188,327900.0],["2017-11-08",6.4084,6.4502,6.3979,6.4502,247533.0],["2017-11-09",6.4084,6.4606,6.377,6.3875,232100.0],["2017-11-10",6.3875,6.4084,6.3247,6.3352,243100.0],["2017-11-13",6.3352,6.3561,6.2829,6.3561,244467.0],["2017-11-14",6.3456,6.3666,6.3038,6.3456,135167.0],["2017-11-15",6.3247,6.3352,6.2516,6.3038,218167.0],["2017-11-16",6.3247,6.3979,6.3038,6.377,249800.0],["2017-11-17",6.3561,6.3979,6.2934,6.3456,193633.0],["2017-11-20",6.3352,6.3875,6.2934,6.3143,281200.0],["2017-11-21",6.3352,6.3561,6.3038,6.3247,198067.0],["2017-11-22",6.3143,6.3561,6.3038,6.3456,155100.0],["2017-11-24",6.377,6.377,6.3143,6.3456,134900.0],["2017-11-27",6.3561,6.3666,6.3247,6.3352,152467.0],["2017-11-28",6.3247,6.3456,6.2725,6.3247,236867.0],["2017-11-29",6.3247,6.3666,6.3143,6.3143,302767.0],["2017-11-30",6.3247,6.3352,6.262,6.2829,413367.0],["2017-12-01",6.2829,6.3038,6.1679,6.1784,417433.0],["2017-12-04",6.2202,6.262,6.1888,6.2202,376867.0],["2017-12-05",6.2516,6.2516,6.1888,6.2202,345100.0],["2017-12-06",6.1993,6.1993,6.1261,6.1261,326400.0],["2017-12-07",6.147,6.1888,6.1366,6.1366,256833.0],["2017-12-08",6.1575,6.1679,6.1157,6.1366,413467.0],["2017-12-11",6.147,6.2202,6.1366,6.2097,453700.0],["2017-12-12",6.2202,6.2411,6.1784,6.1784,254700.0],["2017-12-13",6.1993,6.2202,6.1366,6.1679,277567.0],["2017-12-14",6.1784,6.1888,6.147,6.1888,278467.0],["2017-12-15",6.1888,6.2411,6.1052,6.1157,1587500.0],["2017-12-18",6.147,6.262,6.147,6.1993,446267.0],["2017-12-19",6.2202,6.2516,6.1679,6.1784,392200.0],["2017-12-20",6.1784,6.232,6.1355,6.1998,528300.0],["2017-12-21",6.2106,6.232,6.1784,6.1998,292100.0],["2017-12-22",6.1784,6.1998,6.1033,6.1355,458500.0],["2017-12-26",6.114,6.1462,6.0711,6.0711,398067.0],["2017-12-27",6.0818,6.0926,6.0068,6.0604,819100.0],["2017-12-28",6.0497,6.1569,6.0389,6.114,601033.0],["2017-12-29",6.114,6.1569,6.0711,6.0711,437033.0],["2018-01-02",6.1569,6.1569,6.0711,6.1569,372333.0],["2018-01-03",6.1569,6.1998,6.0926,6.114,387967.0],["2018-01-04",6.1462,6.1891,6.1247,6.1355,313600.0],["2018-01-05",6.1677,6.1784,6.1355,6.1569,398333.0],["2018-01-08",6.1462,6.1891,6.1462,6.1677,444967.0],["2018-01-09",6.1677,6.1998,6.1247,6.1355,272000.0],["2018-01-10",6.114,6.1355,6.0711,6.0818,318633.0],["2018-01-11",6.1033,6.1998,6.0711,6.1891,277833.0],["2018-01-12",6.1891,6.232,6.1677,6.2213,229333.0],["2018-01-16",6.2642,6.2749,6.1355,6.1677,267600.0],["2018-01-17",6.1677,6.2106,6.1248,6.1891,251233.0],["2018-01-18",6.1891,6.1998,6.1248,6.1569,216633.0],["2018-01-19",6.1569,6.2213,6.1355,6.1998,231067.0],["2018-01-22",6.1998,6.2213,6.1891,6.1998,264200.0],["2018-01-23",6.2213,6.2427,6.1998,6.2213,176167.0],["2018-01-24",6.2213,6.2535,6.2106,6.232,183400.0],["2018-01-25",6.2427,6.2427,6.1891,6.2213,295067.0],["2018-01-26",6.232,6.232,6.1891,6.2213,218333.0],["2018-01-29",6.2213,6.232,6.1677,6.1891,239567.0],["2018-01-30",6.1247,6.1998,6.114,6.1247,372233.0],["2018-01-31",6.1355,6.2213,6.114,6.1677,438800.0],["2018-02-01",6.1677,6.2427,6.1462,6.2427,228300.0],["2018-02-02",6.1891,6.2213,6.0926,6.0926,325533.0],["2018-02-05",6.0604,6.0818,5.7386,5.803,653433.0],["2018-02-06",5.7386,5.8888,5.7064,5.8351,485767.0],["2018-02-07",5.9531,5.996,5.7922,5.8137,400367.0],["2018-02-08",6.0389,6.0497,5.878,5.878,606667.0],["2018-02-09",5.9209,5.9639,5.685,5.685,732700.0],["2018-02-12",5.7493,5.8351,5.7064,5.7815,477233.0],["2018-02-13",5.7815,5.8888,5.7815,5.878,183133.0],["2018-02-14",5.8888,5.9102,5.803,5.8566,292000.0],["2018-02-15",5.8673,5.878,5.7708,5.803,303567.0],["2018-02-16",5.803,5.8995,5.803,5.8995,236000.0],["2018-02-20",5.8351,5.878,5.7815,5.803,203267.0],["2018-02-21",5.803,5.8351,5.7601,5.7708,178233.0],["2018-02-22",5.7708,5.8137,5.7601,5.7708,154933.0],["2018-02-23",5.7922,5.803,5.7493,5.7708,194467.0],["2018-02-26",5.7493,5.7922,5.7493,5.7708,212033.0],["2018-02-27",5.7708,5.803,5.6957,5.7064,219833.0],["2018-02-28",5.7279,5.7815,5.6206,5.6206,266200.0],["2018-03-01",5.6313,5.7279,5.6206,5.6957,276467.0],["2018-03-02",5.685,5.7279,5.6421,5.7279,214933.0],["2018-03-05",5.7171,5.803,5.6742,5.7922,321900.0],["2018-03-06",5.7815,5.8137,5.7279,5.803,197700.0],["2018-03-07",5.7815,5.803,5.7279,5.7386,184033.0],["2018-03-08",5.7815,5.8137,5.7386,5.7493,238333.0],["2018-03-09",5.7708,5.803,5.7279,5.7815,316900.0],["2018-03-12",5.8137,5.8888,5.7922,5.8888,428933.0],["2018-03-13",5.8995,5.9102,5.8673,5.8995,292167.0],["2018-03-14",5.9317,5.9639,5.8995,5.9531,256533.0],["2018-03-15",5.9639,5.9639,5.7922,5.8137,363833.0],["2018-03-16",5.8459,5.9317,5.803,5.878,463167.0],["2018-03-19",5.8888,5.9102,5.8566,5.878,307800.0],["2018-03-20",5.8888,5.8995,5.8244,5.8244,225533.0],["2018-03-21",5.8244,5.8673,5.8137,5.8351,173233.0],["2018-03-22",5.8459,6.1033,5.8459,6.0175,839700.0],["2018-03-23",6.0389,6.0497,5.8459,5.8888,499833.0],["2018-03-26",5.9549,5.988,5.8777,5.9219,335400.0],["2018-03-27",5.9219,5.9439,5.7895,5.8336,586133.0],["2018-03-28",5.8226,5.8226,5.7234,5.7344,458133.0],["2018-03-29",5.7675,5.8226,5.7344,5.7564,574967.0],["2018-04-02",5.7785,5.8447,5.7123,5.8336,498800.0],["2018-04-03",5.8336,5.8667,5.7895,5.8226,268833.0],["2018-04-04",5.8006,5.8667,5.7785,5.8447,233767.0],["2018-04-05",5.9108,5.988,5.8667,5.977,307633.0],["2018-04-06",5.9439,5.999,5.8667,5.9108,276367.0],["2018-04-09",5.9219,6.0101,5.8888,5.966,274867.0],["2018-04-10",5.999,6.0432,5.9549,5.999,284633.0],["2018-04-11",5.977,6.0321,5.9549,5.966,211467.0],["2018-04-12",6.0101,6.0432,5.9549,5.977,360767.0],["2018-04-13",5.977,6.0321,5.966,5.966,343267.0],["2018-04-16",5.999,6.0321,5.966,6.0321,150200.0],["2018-04-17",6.0101,6.0432,5.988,6.0321,164033.0],["2018-04-18",6.0432,6.0652,6.0321,6.0542,128867.0],["2018-04-19",6.0432,6.0652,5.988,6.0101,132900.0],["2018-04-20",6.0211,6.0211,5.9549,5.977,119100.0],["2018-04-23",5.999,5.999,5.9219,5.9439,122233.0],["2018-04-24",5.9439,5.9439,5.8777,5.8888,175433.0],["2018-04-25",5.8888,5.9108,5.8667,5.8888,103267.0],["2018-04-26",5.8777,5.8998,5.8667,5.8888,129233.0],["2018-04-27",5.8888,5.9439,5.8667,5.9219,118400.0],["2018-04-30",5.9439,5.999,5.8998,5.9219,235733.0],["2018-05-01",5.9108,5.9439,5.8888,5.9108,124700.0],["2018-05-02",5.9219,5.9329,5.8888,5.8888,113667.0],["2018-05-03",5.8777,5.9219,5.8777,5.8888,108700.0],["2018-05-04",5.8888,5.966,5.8667,5.9439,304700.0],["2018-05-07",5.9549,5.977,5.9329,5.9549,167067.0],["2018-05-08",5.9549,6.0101,5.9439,5.977,152067.0],["2018-05-09",5.988,6.0101,5.966,5.988,128567.0],["2018-05-10",5.999,6.0432,5.988,6.0432,179167.0],["2018-05-11",6.0321,6.0432,5.988,6.0432,231133.0],["2018-05-14",6.0432,6.1645,6.0211,6.1645,304833.0],["2018-05-15",6.1755,6.1755,6.1314,6.1534,153800.0],["2018-05-16",6.1424,6.1755,6.1314,6.1645,140667.0],["2018-05-17",6.1645,6.2196,6.1645,6.2196,183333.0],["2018-05-18",6.2196,6.3188,6.1314,6.2306,514133.0],["2018-05-21",6.1755,6.1975,6.1093,6.1204,614333.0],["2018-05-22",6.0983,6.3078,6.0983,6.2637,426867.0],["2018-05-23",6.2417,6.3299,6.1975,6.3189,310067.0],["2018-05-24",6.3078,6.3188,6.2196,6.2968,292333.0],["2018-05-25",6.2747,6.3409,6.2306,6.3189,245867.0],["2018-05-29",6.3078,6.363,6.2637,6.3519,273500.0],["2018-05-30",6.363,6.363,6.3188,6.3299,210967.0],["2018-05-31",6.3299,6.3409,6.2637,6.2747,251100.0],["2018-06-01",6.2858,6.3409,6.2637,6.3299,252767.0],["2018-06-04",6.3409,6.363,6.3078,6.363,208700.0],["2018-06-05",6.3409,6.363,6.3078,6.3299,167700.0],["2018-06-06",6.3188,6.363,6.3188,6.363,137333.0],["2018-06-07",6.3409,6.396,6.3409,6.385,135067.0],["2018-06-08",6.363,6.4512,6.363,6.396,161567.0],["2018-06-11",6.385,6.385,6.2968,6.3299,321433.0],["2018-06-12",6.3299,6.3519,6.3189,6.3409,158133.0],["2018-06-13",6.3409,6.3519,6.2968,6.2968,116433.0],["2018-06-14",6.3078,6.3299,6.3078,6.3299,149033.0],["2018-06-15",6.3078,6.3299,6.2968,6.3078,189933.0],["2018-06-18",6.3299,6.385,6.3078,6.3409,224200.0],["2018-06-19",6.363,6.396,6.3078,6.3189,382933.0],["2018-06-20",6.3415,6.4208,6.3415,6.3528,186300.0],["2018-06-21",6.3641,6.3868,6.2849,6.2849,204600.0],["2018-06-22",6.3188,6.3755,6.2849,6.2962,348233.0],["2018-06-25",6.2849,6.3415,6.2396,6.2509,320200.0],["2018-06-26",6.2622,6.2849,6.2283,6.2622,222767.0],["2018-06-27",6.2622,6.3075,6.2509,6.2509,243467.0],["2018-06-28",6.2622,6.2962,6.2283,6.2396,223367.0],["2018-06-29",6.2736,6.3415,6.2396,6.3075,229533.0],["2018-07-02",6.3188,6.3415,6.2736,6.3075,129800.0],["2018-07-03",6.3302,6.4434,6.3302,6.4094,123000.0],["2018-07-05",6.4208,6.4208,6.3415,6.3981,148567.0],["2018-07-06",6.3641,6.4547,6.3415,6.3868,275400.0],["2018-07-09",6.4208,6.5227,6.4208,6.4661,307800.0],["2018-07-10",6.4547,6.4774,6.3755,6.4208,192467.0],["2018-07-11",6.4094,6.4661,6.3981,6.4434,149167.0],["2018-07-12",6.4547,6.4661,6.4094,6.4321,193433.0],["2018-07-13",6.4208,6.4887,6.4208,6.4321,199067.0],["2018-07-16",6.4321,6.4774,6.4094,6.4774,182700.0],["2018-07-17",6.4774,6.5906,6.4547,6.568,329167.0],["2018-07-18",6.5793,6.7492,6.568,6.7492,420600.0],["2018-07-19",6.7492,6.7718,6.6133,6.6246,201067.0],["2018-07-20",6.6472,6.7265,6.6246,6.6472,188767.0],["2018-07-23",6.6812,6.7265,6.602,6.6246,197333.0],["2018-07-24",6.6812,6.6812,6.568,6.6359,220567.0],["2018-07-25",6.6699,6.6925,6.602,6.6812,167300.0],["2018-07-26",6.6812,6.7492,6.6586,6.7265,210433.0],["2018-07-27",6.7152,6.7831,6.6812,6.7378,300933.0],["2018-07-30",6.7378,6.7605,6.6812,6.7492,186267.0],["2018-07-31",6.7945,6.7945,6.6812,6.7378,234900.0],["2018-08-01",6.7378,6.7378,6.6586,6.7039,166100.0],["2018-08-02",6.7152,6.7265,6.6699,6.6812,166067.0],["2018-08-03",6.6925,6.7152,6.6472,6.6925,136500.0],["2018-08-06",6.7039,6.7039,6.6586,6.6925,145867.0],["2018-08-07",6.6925,6.7039,6.6586,6.6586,90333.0],["2018-08-08",6.6586,6.7265,6.6472,6.7152,149467.0],["2018-08-09",6.7265,6.7265,6.4661,6.534,383933.0],["2018-08-10",6.4887,6.568,6.4774,6.534,236733.0],["2018-08-13",6.5567,6.568,6.4887,6.5,198733.0],["2018-08-14",6.4661,6.5,6.4208,6.4321,297900.0],["2018-08-15",6.4321,6.4547,6.3868,6.3981,259333.0],["2018-08-16",6.4321,6.5114,6.4321,6.4547,281833.0],["2018-08-17",6.4434,6.4774,6.4208,6.4434,220167.0],["2018-08-20",6.4321,6.4661,6.3641,6.3868,317033.0],["2018-08-21",6.4094,6.4774,6.3981,6.4661,210267.0],["2018-08-22",6.4661,6.5114,6.4208,6.5114,191433.0],["2018-08-23",6.4661,6.4887,6.3641,6.3981,335033.0],["2018-08-24",6.3981,6.4208,6.3528,6.3528,326367.0],["2018-08-27",6.3981,6.4774,6.3981,6.4661,416667.0],["2018-08-28",6.4887,6.4887,6.2509,6.2849,591033.0],["2018-08-29",6.2736,6.3528,6.2622,6.3075,338233.0],["2018-08-30",6.2962,6.3075,6.2622,6.2622,260967.0],["2018-08-31",6.2622,6.2849,6.2396,6.2736,251100.0],["2018-09-04",6.2622,6.3075,6.2396,6.2396,140033.0],["2018-09-05",6.2396,6.3302,6.183,6.3302,483667.0],["2018-09-06",6.3302,6.3302,6.2056,6.2509,336600.0],["2018-09-07",6.2509,6.2622,6.1603,6.1943,358733.0],["2018-09-10",6.2169,6.2396,6.183,6.2056,161233.0],["2018-09-11",6.2283,6.2283,6.183,6.2169,205100.0],["2018-09-12",6.2283,6.2849,6.183,6.2736,209033.0],["2018-09-13",6.2962,6.3302,6.1943,6.1943,249567.0],["2018-09-14",6.2056,6.2283,6.1377,6.1603,229800.0],["2018-09-17",6.1603,6.2509,6.1377,6.2396,359000.0],["2018-09-18",6.2283,6.2849,6.2056,6.2396,333467.0],["2018-09-19",6.2622,6.3188,6.2396,6.3075,286600.0],["2018-09-20",6.3415,6.3868,6.2849,6.3528,377200.0],["2018-09-21",6.3645,6.4343,6.3412,6.3994,296300.0],["2018-09-24",6.411,6.4459,6.3412,6.3877,264967.0],["2018-09-25",6.3761,6.4226,6.3528,6.3645,251600.0],["2018-09-26",6.3761,6.3877,6.3412,6.3412,232433.0],["2018-09-27",6.3528,6.3877,6.3179,6.3877,357400.0],["2018-09-28",6.3645,6.3877,6.3179,6.3296,317000.0],["2018-10-01",6.3761,6.3877,6.2946,6.3528,254367.0],["2018-10-02",6.3645,6.3994,6.3412,6.3761,242367.0],["2018-10-03",6.3761,6.411,6.3528,6.3761,233933.0],["2018-10-04",6.3528,6.3761,6.3063,6.3296,163100.0],["2018-10-05",6.3412,6.3645,6.3063,6.3412,277067.0],["2018-10-08",6.3296,6.3761,6.2365,6.2714,265900.0],["2018-10-09",6.2946,6.3994,6.2481,6.3877,361867.0],["2018-10-10",6.3761,6.3994,6.283,6.2946,366700.0],["2018-10-11",6.2016,6.3412,6.1899,6.2016,380367.0],["2018-10-12",6.2481,6.3645,6.1201,6.1667,328400.0],["2018-10-15",6.1667,6.2248,6.1434,6.1783,201667.0],["2018-10-16",6.1783,6.2248,6.1434,6.2016,170100.0],["2018-10-17",6.2132,6.2248,6.1667,6.1899,223800.0],["2018-10-18",6.1899,6.2365,6.1201,6.1201,189767.0],["2018-10-19",6.1201,6.155,6.0852,6.0968,241900.0],["2018-10-22",6.0619,6.1085,6.0154,6.0154,227100.0],["2018-10-23",5.9921,5.9921,5.8758,5.8758,369767.0],["2018-10-24",5.9107,5.9456,5.8409,5.8409,285600.0],["2018-10-25",5.8641,5.934,5.8409,5.8525,258167.0],["2018-10-26",5.8641,5.8758,5.7827,5.8176,304200.0],["2018-10-29",5.8525,5.899,5.7943,5.806,219233.0],["2018-10-30",5.806,5.8525,5.7594,5.7827,271533.0],["2018-10-31",5.9456,6.1667,5.9107,6.0154,636667.0],["2018-11-01",5.9921,6.1318,5.8292,6.1201,602000.0],["2018-11-02",6.1318,6.2016,6.0736,6.0968,482033.0],["2018-11-05",6.1085,6.2365,6.1085,6.2132,305100.0],["2018-11-06",6.2248,6.3063,6.2248,6.2946,218633.0],["2018-11-07",6.2597,6.3179,6.2365,6.2714,328100.0],["2018-11-08",6.2597,6.3877,6.2016,6.2365,301800.0],["2018-11-09",6.1899,6.2714,6.1899,6.2714,182467.0],["2018-11-12",6.2714,6.283,6.1783,6.1899,236200.0],["2018-11-13",6.2016,6.2597,6.1667,6.1899,193833.0],["2018-11-14",6.1899,6.2248,6.1085,6.1667,287633.0],["2018-11-15",6.1667,6.2016,6.0968,6.0968,343367.0],["2018-11-16",6.0968,6.0968,6.0387,6.0736,335700.0],["2018-11-19",6.0503,6.0968,6.0387,6.0852,264133.0],["2018-11-20",6.0852,6.0852,5.9572,6.0038,403100.0],["2018-11-21",6.0503,6.1201,6.0038,6.0503,251933.0],["2018-11-23",6.0154,6.0968,6.0154,6.0852,74600.0],["2018-11-26",6.1085,6.155,6.0852,6.0852,386900.0],["2018-11-27",6.0852,6.1085,6.0619,6.0736,153300.0],["2018-11-28",6.0736,6.2016,6.0736,6.1899,235900.0],["2018-11-29",6.1899,6.283,6.1201,6.1667,253400.0],["2018-11-30",6.1667,6.1667,6.0852,6.1085,164533.0],["2018-12-03",6.1589,6.4304,6.1279,6.3994,702100.0],["2018-12-04",6.3451,6.3683,6.0038,6.0076,673500.0],["2018-12-06",5.8952,5.9611,5.7866,5.9184,605400.0],["2018-12-07",5.8758,5.9611,5.837,5.837,409200.0],["2018-12-10",5.8641,5.8797,5.6857,5.7788,568300.0],["2018-12-11",5.8176,5.8874,5.6819,5.6935,459800.0],["2018-12-12",5.74,5.8098,5.6819,5.7012,808900.0],["2018-12-13",5.7168,5.74,5.6043,5.6043,466800.0],["2018-12-14",5.5694,5.6237,5.5151,5.5228,353100.0],["2018-12-17",5.4957,5.5228,5.2397,5.2475,733200.0],["2018-12-18",5.1893,5.36,5.1738,5.3328,1104500.0],["2018-12-19",5.409,5.409,5.2606,5.2727,620600.0],["2018-12-20",5.2366,5.2566,4.9519,5.0361,1182000.0],["2018-12-21",5.0281,5.2045,4.9639,4.9719,959700.0],["2018-12-24",4.9639,5.0521,4.8316,4.9639,633600.0],["2018-12-26",4.992,5.0642,4.8797,5.0642,1114200.0],["2018-12-27",5.0361,5.1083,4.9118,5.0561,974800.0],["2018-12-28",5.0842,5.1885,5.0642,5.1002,504100.0],["2018-12-31",5.0882,5.1123,4.9399,4.9719,1192100.0],["2019-01-02",4.9519,5.1844,4.9158,5.1002,487800.0],["2019-01-03",5.0922,5.2406,5.0682,5.1484,506500.0],["2019-01-04",5.1925,5.397,5.1925,5.3448,635600.0],["2019-01-07",5.3809,5.6456,5.3448,5.5654,729900.0],["2019-01-08",5.6014,5.7177,5.5854,5.7097,381700.0],["2019-01-09",5.7177,5.7578,5.5573,5.6816,434900.0],["2019-01-10",5.6536,5.7819,5.6135,5.7097,338200.0],["2019-01-11",5.6736,5.7458,5.6616,5.7137,270800.0],["2019-01-14",5.6816,5.7217,5.6576,5.6616,205900.0],["2019-01-15",5.6536,5.7298,5.6536,5.7017,159000.0],["2019-01-16",5.7338,5.834,5.7177,5.8019,255000.0],["2019-01-17",5.8059,5.842,5.7538,5.826,216700.0],["2019-01-18",5.85,5.8581,5.8019,5.826,174300.0],["2019-01-22",5.8541,5.8541,5.7338,5.7418,285000.0],["2019-01-23",5.7658,5.8059,5.6937,5.7538,299800.0],["2019-01-24",5.7618,5.842,5.7578,5.7899,405600.0],["2019-01-25",5.814,5.8781,5.7658,5.8701,498700.0],["2019-01-28",5.85,5.9423,5.8099,5.9222,440100.0],["2019-01-29",5.9383,5.9543,5.8781,5.8821,289700.0],["2019-01-30",5.8941,6.0385,5.8741,6.0345,537600.0],["2019-01-31",6.0385,6.1387,6.0385,6.1347,497900.0],["2019-02-01",6.1307,6.1468,6.0144,6.1067,736800.0],["2019-02-04",6.0986,6.1748,6.0866,6.1468,450200.0],["2019-02-05",6.1387,6.2109,6.1347,6.1909,234800.0],["2019-02-06",6.1949,6.231,6.1548,6.2069,343200.0],["2019-02-07",6.0946,6.1748,5.9944,6.0866,845200.0],["2019-02-08",6.0666,6.1548,6.0225,6.1387,359400.0],["2019-02-11",6.1427,6.259,6.1227,6.1588,297700.0],["2019-02-12",6.1989,6.2109,6.1387,6.1588,425700.0],["2019-02-13",6.1748,6.2149,6.1468,6.1508,224700.0],["2019-02-14",6.1468,6.1869,6.1387,6.1387,356700.0],["2019-02-15",6.1508,6.2069,6.1347,6.1427,264100.0],["2019-02-19",6.1347,6.1708,6.1307,6.1468,347800.0],["2019-02-20",6.1387,6.1989,6.1387,6.1748,402800.0],["2019-02-21",6.1708,6.243,6.1668,6.2229,324200.0],["2019-02-22",6.231,6.3312,6.2229,6.3192,349500.0],["2019-02-25",6.3432,6.3553,6.1949,6.263,373300.0],["2019-02-26",6.259,6.2751,6.2029,6.2229,261000.0],["2019-02-27",6.239,6.3112,6.1748,6.1748,362200.0],["2019-02-28",6.1909,6.243,6.1427,6.1427,257600.0],["2019-03-01",6.1628,6.2109,6.0746,6.0746,634300.0],["2019-03-04",6.0946,6.1989,6.0946,6.1828,417000.0],["2019-03-05",6.1708,6.2069,6.1147,6.1748,477000.0],["2019-03-06",6.1989,6.1989,6.1508,6.1548,410000.0],["2019-03-07",6.1387,6.1668,6.1067,6.1387,419000.0],["2019-03-08",6.1347,6.1949,6.1147,6.1748,279900.0],["2019-03-11",6.1748,6.247,6.1628,6.239,222500.0],["2019-03-12",6.235,6.267,6.2029,6.247,280500.0],["2019-03-13",6.251,6.2751,6.2269,6.267,264300.0],["2019-03-14",6.263,6.3232,6.263,6.2951,511900.0],["2019-03-15",6.2991,6.3152,6.2871,6.3031,473900.0],["2019-03-18",6.2991,6.3753,6.2991,6.3713,445600.0],["2019-03-19",6.3913,6.4074,6.3352,6.3553,816900.0],["2019-03-20",6.3759,6.38,6.2768,6.2934,544600.0],["2019-03-21",6.2892,6.3264,6.2892,6.3222,516700.0],["2019-03-22",6.3099,6.3264,6.2315,6.2438,860300.0],["2019-03-25",6.2397,6.3057,6.2273,6.2438,367200.0],["2019-03-26",6.2521,6.3264,6.2438,6.3057,313800.0],["2019-03-27",6.3222,6.3222,6.2727,6.2768,171400.0],["2019-03-28",6.2851,6.3057,6.2686,6.2975,220300.0],["2019-03-29",6.3181,6.3346,6.2397,6.248,342500.0],["2019-04-01",6.2892,6.3181,6.2768,6.2892,252000.0],["2019-04-02",6.2892,6.3181,6.2397,6.281,209200.0],["2019-04-03",6.3057,6.3305,6.2727,6.281,224100.0],["2019-04-04",6.2851,6.3016,6.2727,6.281,268800.0],["2019-04-05",6.2934,6.3099,6.2768,6.2892,356100.0],["2019-04-08",6.2851,6.3676,6.2851,6.3181,651300.0],["2019-04-09",6.314,6.314,6.2603,6.2768,232300.0],["2019-04-10",6.2768,6.314,6.2727,6.2851,164300.0],["2019-04-11",6.3016,6.3387,6.2892,6.3057,133300.0],["2019-04-12",6.3099,6.3305,6.2645,6.314,237100.0],["2019-04-15",6.3181,6.3264,6.2768,6.3016,210600.0],["2019-04-16",6.314,6.3594,6.3057,6.3429,250400.0],["2019-04-17",6.347,6.3594,6.3057,6.3305,203200.0],["2019-04-18",6.3346,6.3346,6.2851,6.3099,151700.0],["2019-04-22",6.2975,6.347,6.2934,6.3346,217600.0],["2019-04-23",6.3346,6.3883,6.3181,6.38,146800.0],["2019-04-24",6.3883,6.4667,6.3718,6.4295,448100.0],["2019-04-25",6.4378,6.4502,6.3676,6.4048,210600.0],["2019-04-26",6.413,6.4626,6.3883,6.4543,189800.0],["2019-04-29",6.4295,6.4997,6.4295,6.4667,204400.0],["2019-04-30",6.4295,6.4667,6.3883,6.4502,211300.0],["2019-05-01",6.4502,6.4832,6.4213,6.4254,190200.0],["2019-05-02",6.4089,6.4749,6.3965,6.4667,148200.0],["2019-05-03",6.4667,6.5327,6.446,6.5203,247900.0],["2019-05-06",6.446,6.5657,6.4172,6.5533,256300.0],["2019-05-07",6.541,6.5533,6.4873,6.5286,207500.0],["2019-05-08",6.5121,6.5575,6.4543,6.5286,190000.0],["2019-05-09",6.5038,6.5079,6.4295,6.5038,245700.0],["2019-05-10",6.4914,6.5286,6.4667,6.5121,241700.0],["2019-05-13",6.4667,6.4667,6.3387,6.3553,396200.0],["2019-05-14",6.3635,6.4749,6.3594,6.4295,238600.0],["2019-05-15",6.4048,6.4832,6.4007,6.4749,189000.0],["2019-05-16",6.4419,6.5203,6.4172,6.4914,221600.0],["2019-05-17",6.4667,6.5822,6.4378,6.5492,486800.0],["2019-05-20",6.5286,6.5946,6.4997,6.5286,336900.0],["2019-05-21",6.5368,6.5987,6.5203,6.574,317900.0],["2019-05-22",6.5905,6.6029,6.5451,6.5946,264500.0],["2019-05-23",6.5822,6.6029,6.541,6.6029,309000.0],["2019-05-24",6.6029,6.6194,6.5492,6.6152,297800.0],["2019-05-28",6.6029,6.6524,6.5905,6.6276,260600.0],["2019-05-29",6.5946,6.6152,6.5575,6.5698,311800.0],["2019-05-30",6.5864,6.6111,6.5575,6.5822,200600.0],["2019-05-31",6.5575,6.5616,6.4048,6.4089,626500.0],["2019-06-03",6.4089,6.5162,6.4089,6.4791,609000.0],["2019-06-04",6.5121,6.5987,6.4791,6.5698,327100.0],["2019-06-05",6.5657,6.607,6.5657,6.6029,318500.0],["2019-06-06",6.5864,6.6359,6.5864,6.6194,266300.0],["2019-06-07",6.6235,6.6565,6.607,6.6483,256700.0],["2019-06-10",6.6524,6.6813,6.6318,6.6524,392700.0],["2019-06-11",6.6483,6.6937,6.6359,6.6689,324700.0],["2019-06-12",6.6648,6.6854,6.6235,6.6854,274900.0],["2019-06-13",6.6854,6.7844,6.6854,6.7556,431000.0],["2019-06-14",6.7556,6.7679,6.7019,6.7225,296500.0],["2019-06-17",6.7432,6.7597,6.6895,6.7267,375500.0],["2019-06-18",6.7473,6.8175,6.739,6.7844,583200.0],["2019-06-19",6.8141,6.8396,6.7675,6.7972,568900.0],["2019-06-20",6.8226,6.8354,6.6869,6.7123,395100.0],["2019-06-21",6.6953,6.7929,6.6953,6.759,292300.0],["2019-06-24",6.7887,6.8226,6.7081,6.7123,273200.0],["2019-06-25",6.7123,6.7335,6.6487,6.6487,267400.0],["2019-06-26",6.6402,6.6699,6.5765,6.5808,382900.0],["2019-06-27",6.5978,6.6614,6.5681,6.6232,350200.0],["2019-06-28",6.6359,6.725,6.6359,6.7038,274700.0],["2019-07-01",6.7335,6.776,6.7038,6.7166,222900.0],["2019-07-02",6.7293,6.8184,6.7293,6.759,341000.0],["2019-07-03",6.7972,6.882,6.7972,6.8693,251500.0],["2019-07-05",6.8693,6.8863,6.8226,6.8311,353600.0],["2019-07-08",6.8311,6.916,6.8269,6.899,428600.0],["2019-07-09",6.899,6.9414,6.8735,6.9245,512000.0],["2019-07-10",6.9584,6.9923,6.9414,6.9839,307500.0],["2019-07-11",6.9754,6.9839,6.9329,6.9499,350800.0],["2019-07-12",6.9499,6.9669,6.899,6.9372,346800.0],["2019-07-15",6.9372,6.9754,6.9329,6.9711,200500.0],["2019-07-16",6.9711,7.022,6.9414,6.9457,270300.0],["2019-07-17",6.9542,6.9711,6.8863,6.9032,195400.0],["2019-07-18",6.899,6.9287,6.8735,6.9202,286700.0],["2019-07-19",6.9414,6.9711,6.916,6.9329,160900.0],["2019-07-22",6.9329,6.9329,6.899,6.9202,129500.0],["2019-07-23",6.9202,6.9881,6.9117,6.9796,189900.0],["2019-07-24",6.9754,7.0433,6.9626,7.039,204300.0],["2019-07-25",7.0475,7.056,7.0051,7.0136,224600.0],["2019-07-26",7.0051,7.0517,7.0051,7.0093,379100.0],["2019-07-29",7.0178,7.0433,6.9584,6.9669,238100.0],["2019-07-30",6.9584,7.0645,6.9287,7.0517,324200.0],["2019-07-31",7.0517,7.056,6.9117,6.9372,346200.0],["2019-08-01",6.9414,6.9584,6.8481,6.8735,420500.0],["2019-08-02",6.8735,6.8735,6.8226,6.8651,372600.0],["2019-08-05",6.8311,6.8523,6.6996,6.725,528800.0],["2019-08-06",6.776,6.8438,6.7632,6.8226,377300.0],["2019-08-07",6.6614,6.8438,6.6232,6.8354,666000.0],["2019-08-08",6.8354,6.9329,6.7675,6.9287,621900.0],["2019-08-09",6.9287,6.9414,6.8651,6.8651,266000.0],["2019-08-12",6.8651,6.8651,6.776,6.7844,346700.0],["2019-08-13",6.8014,6.9117,6.8014,6.8735,276400.0],["2019-08-14",6.8184,6.8354,6.7335,6.7463,382300.0],["2019-08-15",6.776,6.8269,6.7081,6.7166,398100.0],["2019-08-16",6.7463,6.8438,6.7463,6.8099,344500.0],["2019-08-19",6.8523,6.9372,6.8354,6.9202,386900.0],["2019-08-20",6.916,6.9584,6.8905,6.899,277300.0],["2019-08-21",6.9372,6.9839,6.9202,6.9499,244100.0],["2019-08-22",6.9669,6.9839,6.8948,6.9202,195600.0],["2019-08-23",6.9287,6.9329,6.8354,6.8693,292600.0],["2019-08-26",6.9032,6.9287,6.8863,6.916,194900.0],["2019-08-27",6.9202,6.9372,6.8566,6.882,263100.0],["2019-08-28",6.8735,6.9032,6.8226,6.8948,189600.0],["2019-08-29",6.9245,6.9626,6.9117,6.9584,148400.0],["2019-08-30",6.9839,6.9839,6.899,6.9372,206500.0],["2019-09-03",6.916,6.9329,6.882,6.9245,262700.0],["2019-09-04",6.9711,6.9881,6.9329,6.9457,242400.0],["2019-09-05",6.9796,6.9923,6.9499,6.9584,211600.0],["2019-09-06",6.9584,6.9626,6.9287,6.9372,141600.0],["2019-09-09",6.9626,7.056,6.9584,7.056,260500.0],["2019-09-10",7.056,7.1239,7.0348,7.1154,277400.0],["2019-09-11",7.1027,7.1366,7.0433,7.1366,231500.0],["2019-09-12",7.1324,7.1536,7.0984,7.1196,228100.0],["2019-09-13",7.1366,7.213,7.1366,7.2045,378000.0],["2019-09-16",7.1748,7.213,7.0899,7.1324,388100.0],["2019-09-17",7.1408,7.1918,7.073,7.1875,439400.0],["2019-09-18",7.1663,7.2045,7.1536,7.179,401700.0],["2019-09-19",7.2095,7.2619,7.1267,7.1485,413200.0],["2019-09-20",7.1572,7.2401,7.1485,7.2226,404600.0],["2019-09-23",7.1921,7.2226,7.1616,7.1703,303100.0],["2019-09-24",7.2226,7.2488,7.0962,7.1049,382300.0],["2019-09-25",7.1137,7.1354,7.0613,7.1137,201200.0],["2019-09-26",7.1137,7.1529,7.1049,7.1267,215000.0],["2019-09-27",7.118,7.1572,7.0483,7.0613,208900.0],["2019-09-30",7.0875,7.1267,7.009,7.0134,237500.0],["2019-10-01",7.0134,7.0526,6.9175,6.9306,321600.0],["2019-10-02",6.8914,6.9044,6.6167,6.7214,704400.0],["2019-10-03",6.7126,6.8173,6.6603,6.6778,441400.0],["2019-10-04",6.6778,6.7388,6.6778,6.7388,351800.0],["2019-10-07",6.7649,6.8129,6.7083,6.8085,395800.0],["2019-10-08",6.7911,6.8173,6.717,6.717,345600.0],["2019-10-09",6.7431,6.8216,6.7431,6.7867,328000.0],["2019-10-10",6.7998,6.8565,6.7867,6.7867,283200.0],["2019-10-11",6.8434,6.8739,6.7867,6.7911,403800.0],["2019-10-14",6.778,6.8085,6.7432,6.7432,198300.0],["2019-10-15",6.7475,6.839,6.7475,6.7867,255600.0],["2019-10-16",6.7955,6.826,6.7867,6.7911,328800.0],["2019-10-17",6.8216,6.8739,6.7955,6.8565,241600.0],["2019-10-18",6.8565,6.9262,6.8565,6.9001,246600.0],["2019-10-21",6.9175,7.0831,6.9175,7.0003,674000.0],["2019-10-22",7.0134,7.0526,6.9829,6.996,251200.0],["2019-10-23",7.0003,7.0221,6.9611,6.9698,305400.0],["2019-10-24",6.9916,7.0047,6.9219,6.9785,307500.0],["2019-10-25",6.9872,6.996,6.9088,6.9262,312000.0],["2019-10-28",6.9698,7.0526,6.948,6.9698,296500.0],["2019-10-29",6.9611,6.9698,6.9088,6.9393,272700.0],["2019-10-30",6.9437,6.9437,6.9044,6.9219,233200.0],["2019-10-31",6.9219,6.9393,6.887,6.9088,219500.0],["2019-11-01",6.9219,6.9437,6.9131,6.9306,703100.0],["2019-11-04",6.9655,7.0003,6.9393,6.9567,536000.0],["2019-11-05",7.009,7.1267,6.9306,6.948,366600.0],["2019-11-06",7.0701,7.288,6.9872,7.2619,1622100.0],["2019-11-07",7.2749,7.2749,7.1006,7.118,630800.0],["2019-11-08",7.0962,7.2052,7.0962,7.1311,354400.0],["2019-11-11",7.1311,7.1965,7.0962,7.1224,440800.0],["2019-11-12",7.1224,7.1616,7.1006,7.1572,413900.0],["2019-11-13",7.1442,7.2008,7.0875,7.118,407000.0],["2019-11-14",7.1485,7.1878,7.1224,7.1572,443800.0],["2019-11-15",7.1921,7.2139,7.1485,7.1529,408100.0],["2019-11-18",7.166,7.2008,7.1442,7.166,288100.0],["2019-11-19",7.1921,7.2139,7.1703,7.1747,371600.0],["2019-11-20",7.179,7.2357,7.1747,7.227,505500.0],["2019-11-21",7.2226,7.2357,7.0919,7.1703,505400.0],["2019-11-22",7.1878,7.1921,7.0875,7.1311,389200.0],["2019-11-25",7.1442,7.227,7.1442,7.2183,369800.0],["2019-11-26",7.2139,7.2401,7.2052,7.227,311000.0],["2019-11-27",7.2357,7.3316,7.2095,7.3316,467700.0],["2019-11-29",7.336,7.3665,7.3185,7.3577,255600.0],["2019-12-02",7.3883,7.3883,7.3142,7.3316,410000.0],["2019-12-03",7.3011,7.3403,7.2488,7.3316,390600.0],["2019-12-04",7.3316,7.4275,7.3316,7.4057,424600.0],["2019-12-05",7.4101,7.4275,7.3534,7.3795,444800.0],["2019-12-06",7.4231,7.4754,7.4057,7.4624,703600.0],["2019-12-09",7.4929,7.5059,7.4798,7.4885,610000.0],["2019-12-10",7.4798,7.5103,7.4711,7.4842,762300.0],["2019-12-11",7.4972,7.5016,7.4318,7.4798,395700.0],["2019-12-12",7.5147,7.5931,7.5016,7.5539,443000.0],["2019-12-13",7.5844,7.6542,7.5626,7.6454,439000.0],["2019-12-16",7.6803,7.8459,7.6716,7.8067,1040100.0],["2019-12-17",7.8067,7.9898,7.8067,7.9244,1284500.0],["2019-12-18",7.9375,7.9593,7.8765,7.8895,861200.0],["2019-12-19",7.8582,7.9387,7.818,7.8761,832200.0],["2019-12-20",7.8851,7.9074,7.8225,7.8493,1210700.0],["2019-12-23",7.8493,7.8672,7.818,7.8582,414800.0],["2019-12-24",7.8627,7.8806,7.8448,7.8761,206300.0],["2019-12-26",7.8761,7.8806,7.8091,7.8627,361000.0],["2019-12-27",7.8538,7.8672,7.818,7.8314,358200.0],["2019-12-30",7.8314,7.8538,7.7778,7.8225,531100.0],["2019-12-31",7.8091,7.8404,7.7957,7.8046,429400.0],["2020-01-02",7.8135,7.9029,7.8001,7.8806,441500.0],["2020-01-03",7.9029,7.9298,7.8269,7.8627,511000.0],["2020-01-06",7.8672,7.8761,7.8269,7.8448,512700.0],["2020-01-07",7.8448,7.9029,7.8448,7.8448,477600.0],["2020-01-08",7.8493,7.8716,7.8046,7.818,514100.0],["2020-01-09",7.8225,7.8582,7.7822,7.818,529500.0],["2020-01-10",7.8269,7.8538,7.8001,7.8001,323900.0],["2020-01-13",7.8001,7.8851,7.8001,7.8493,558200.0],["2020-01-14",7.8716,7.9119,7.8538,7.8716,641200.0],["2020-01-15",7.8493,7.894,7.8493,7.8761,490400.0],["2020-01-16",7.8851,7.894,7.8359,7.8582,543300.0],["2020-01-17",7.8672,7.8851,7.8269,7.8448,454500.0],["2020-01-21",7.8448,7.8493,7.8091,7.818,581000.0],["2020-01-22",7.8225,7.9074,7.8225,7.8761,457600.0],["2020-01-23",7.8761,7.9119,7.8448,7.8895,252400.0],["2020-01-24",7.9029,7.9029,7.8225,7.8538,267300.0],["2020-01-27",7.8269,7.8895,7.751,7.7554,433700.0],["2020-01-28",7.7957,7.8761,7.7688,7.8448,318500.0],["2020-01-29",7.8448,7.8806,7.8448,7.8493,345000.0],["2020-01-30",7.8448,7.8851,7.8225,7.8448,554000.0],["2020-01-31",7.8314,7.8582,7.7152,7.7197,493200.0],["2020-02-03",7.7063,7.7912,7.4872,7.7733,729000.0],["2020-02-04",7.818,7.8404,7.7375,7.7822,431400.0],["2020-02-05",7.8627,7.9029,7.6973,7.751,744000.0],["2020-02-06",7.7018,7.7063,7.5632,7.6526,889600.0],["2020-02-07",7.6258,7.6705,7.5766,7.6169,782100.0],["2020-02-10",7.6124,7.6213,7.5811,7.6169,427200.0],["2020-02-11",7.6169,7.6437,7.599,7.6258,418800.0],["2020-02-12",7.6571,7.666,7.599,7.599,396500.0],["2020-02-13",7.6079,7.7063,7.5945,7.7063,477100.0],["2020-02-14",7.7107,7.7197,7.6303,7.6705,428600.0],["2020-02-18",7.6482,7.7286,7.6482,7.7152,455200.0],["2020-02-19",7.7107,7.7152,7.5543,7.5766,999800.0],["2020-02-20",7.599,7.7375,7.5945,7.6973,533400.0],["2020-02-21",7.6839,7.7197,7.6303,7.6794,349200.0],["2020-02-24",7.5543,7.6481,7.5275,7.5811,710800.0],["2020-02-25",7.599,7.6437,7.2012,7.2816,1080800.0],["2020-02-26",7.2682,7.4515,7.219,7.3308,643800.0],["2020-02-27",7.143,7.2861,6.9955,6.9955,1232800.0],["2020-02-28",6.8614,6.924,6.7184,6.8123,1923400.0],["2020-03-02",6.7989,7.0671,6.7631,7.0626,1207200.0],["2020-03-03",7.1296,7.2056,6.933,7.0134,1180900.0],["2020-03-04",7.1341,7.2146,6.9911,7.143,657600.0],["2020-03-05",7.0179,7.1118,6.9687,7.0045,542100.0],["2020-03-06",6.9061,6.9195,6.7184,6.857,1459900.0],["2020-03-09",6.4949,6.5083,5.8423,5.8423,2332800.0],["2020-03-10",6.0434,6.1641,5.811,6.0434,846700.0],["2020-03-11",5.8646,5.9138,5.5249,5.6277,1779600.0],["2020-03-12",5.0913,5.0913,4.7024,4.8276,2338100.0],["2020-03-13",5.1718,5.2969,4.7292,5.0019,1911300.0],["2020-03-16",4.4521,4.7739,4.1392,4.4745,1569400.0],["2020-03-17",4.5192,4.7382,4.3672,4.5192,2161300.0],["2020-03-18",4.2912,4.3761,3.9202,4.0587,1862100.0],["2020-03-19",3.9788,4.054,2.4456,3.659,2568600.0],["2020-03-20",3.6872,4.0682,3.579,3.6449,1177400.0],["2020-03-23",3.6026,3.612,2.8312,2.9253,1310800.0],["2020-03-24",3.0288,3.4238,3.0288,3.057,1325200.0],["2020-03-25",3.1322,4.1716,3.1275,3.5931,1801700.0],["2020-03-26",3.6261,4.3739,3.6261,4.0917,1609200.0],["2020-03-27",3.9224,3.9459,3.6496,3.6543,1344100.0],["2020-03-30",3.6543,3.6684,3.3768,3.3956,941700.0],["2020-03-31",3.3627,3.4097,3.0711,3.1746,1333500.0],["2020-04-01",3.0899,3.0946,2.8218,2.8265,981300.0],["2020-04-02",2.8124,2.977,2.6384,2.8407,1076600.0],["2020-04-03",2.8218,2.836,2.4691,2.5538,1055600.0],["2020-04-06",2.7842,3.0476,2.7372,2.8171,1316700.0],["2020-04-07",3.0241,3.278,2.9488,3.0194,1520300.0],["2020-04-08",3.1134,3.5602,3.0382,3.4568,1317100.0],["2020-04-09",3.6355,4.656,3.6355,4.5055,3489400.0],["2020-04-13",4.4867,4.5949,3.7907,4.1199,2391000.0],["2020-04-14",4.2045,4.2328,3.9553,4.0682,939100.0],["2020-04-15",3.9035,3.913,3.6872,3.8048,1018300.0],["2020-04-16",3.7578,3.7907,3.5179,3.6167,991300.0],["2020-04-17",3.8424,3.88,3.6308,3.706,823900.0],["2020-04-20",3.612,3.7248,3.4521,3.5508,717500.0],["2020-04-21",3.4332,3.5649,3.3862,3.4709,417700.0],["2020-04-22",3.5508,3.5931,3.3627,3.4379,517200.0],["2020-04-23",3.4803,3.5696,3.4097,3.5226,490000.0],["2020-04-24",3.5179,3.8095,3.4803,3.7907,464600.0],["2020-04-27",3.8565,4.1387,3.8518,4.0964,847400.0],["2020-04-28",4.1857,4.3315,3.9177,3.9271,984200.0],["2020-04-29",4.0117,4.3221,4.007,4.2892,667000.0],["2020-04-30",4.2516,4.2516,4.0305,4.1434,438100.0],["2020-05-01",4.0587,4.0635,3.9318,4.0211,357900.0],["2020-05-04",3.9882,3.9882,3.6637,3.8095,722800.0],["2020-05-05",3.8565,3.9882,3.6919,3.7436,705200.0],["2020-05-06",3.7295,3.9459,3.7013,3.9035,509700.0],["2020-05-07",3.9694,4.1199,3.9318,4.0164,595500.0],["2020-05-08",4.1105,4.1716,4.054,4.1293,325900.0],["2020-05-11",4.1152,4.1387,3.9788,4.0587,284800.0],["2020-05-12",4.054,4.0964,3.8753,3.8941,305300.0],["2020-05-13",3.8847,3.9788,3.6308,3.7672,548700.0],["2020-05-14",3.6637,3.8659,3.5038,3.833,451200.0],["2020-05-15",3.8236,3.9412,3.7578,3.8565,297900.0],["2020-05-18",4.0446,4.2281,3.8941,4.1575,1475400.0],["2020-05-19",4.2092,4.2281,4.0587,4.1199,516300.0],["2020-05-20",4.1575,4.3174,4.1575,4.2986,657200.0],["2020-05-21",4.5855,4.957,4.5855,4.6843,1935800.0],["2020-05-22",4.5338,4.6513,4.355,4.4538,1374500.0],["2020-05-26",4.6278,4.736,4.5808,4.6701,1030300.0],["2020-05-27",4.8724,4.8865,4.689,4.8489,874200.0],["2020-05-28",4.9382,4.9382,4.7219,4.7407,1161800.0],["2020-05-29",4.7031,4.7783,4.5808,4.7501,690500.0],["2020-06-01",4.7783,4.9335,4.7736,4.8818,468200.0],["2020-06-02",4.9711,4.9758,4.8018,4.8959,646800.0],["2020-06-03",4.9382,5.1169,4.9382,5.0793,832800.0],["2020-06-04",5.0934,5.2016,5.0135,5.1499,668500.0],["2020-06-05",5.4085,5.6155,5.3145,5.3615,903900.0],["2020-06-08",5.5731,5.6155,5.4979,5.5919,828300.0],["2020-06-09",5.5872,5.5872,5.3333,5.5026,630000.0],["2020-06-10",5.4791,5.4979,5.1169,5.2627,804000.0],["2020-06-11",5.1216,5.1263,4.7266,4.7924,1205800.0],["2020-06-12",5.084,5.2016,4.9147,5.0934,748100.0],["2020-06-15",4.9947,5.3239,4.8771,5.2204,865900.0],["2020-06-16",5.5308,5.5778,5.2627,5.3615,1170700.0],["2020-06-17",5.293,5.3811,5.0579,5.1314,847800.0],["2020-06-18",4.9894,5.1999,4.9502,5.0285,711900.0],["2020-06-19",5.102,5.102,4.8523,4.9453,1216900.0],["2020-06-22",4.867,4.867,4.7103,4.7935,592800.0],["2020-06-23",4.867,4.8719,4.7641,4.7837,390500.0],["2020-06-24",4.7201,4.7446,4.4165,4.6466,751500.0],["2020-06-25",4.5683,4.7592,4.5536,4.6956,470200.0],["2020-06-26",4.6662,4.6956,4.4753,4.5438,335000.0],["2020-06-29",4.6124,4.7054,4.5242,4.627,375900.0],["2020-06-30",4.5781,4.7348,4.5781,4.6858,372800.0],["2020-07-01",4.6662,4.7641,4.5732,4.6173,408000.0],["2020-07-02",4.6956,4.8572,4.6515,4.6613,430900.0],["2020-07-06",4.7984,4.8523,4.6613,4.7201,440600.0],["2020-07-07",4.6711,4.6956,4.4655,4.5046,517700.0],["2020-07-08",4.5977,4.6124,4.4948,4.5879,407200.0],["2020-07-09",4.5585,4.5928,4.4214,4.4214,629000.0],["2020-07-10",4.4459,4.5095,4.4116,4.5046,439400.0],["2020-07-13",4.5683,4.5977,4.4655,4.5046,430500.0],["2020-07-14",4.4704,4.5781,4.4606,4.5585,344400.0],["2020-07-15",4.6026,4.7005,4.6026,4.6956,305300.0],["2020-07-16",4.6858,4.7935,4.6564,4.7201,488900.0],["2020-07-17",4.7103,4.7495,4.6417,4.676,255100.0],["2020-07-20",4.6319,4.6564,4.5438,4.5879,284800.0],["2020-07-21",4.6026,4.6907,4.583,4.676,283800.0],["2020-07-22",4.6319,4.7397,4.627,4.7299,602700.0],["2020-07-23",4.7103,4.7837,4.6907,4.7592,262200.0],["2020-07-24",4.7739,4.8033,4.6613,4.6809,318000.0],["2020-07-27",4.676,4.6809,4.5634,4.6124,302400.0],["2020-07-28",4.6075,4.7348,4.5879,4.6711,406700.0],["2020-07-29",4.6809,4.7886,4.627,4.7544,462700.0],["2020-07-30",4.6515,4.6564,4.5291,4.6319,635100.0],["2020-07-31",4.6222,4.7201,4.5585,4.6368,393900.0],["2020-08-03",4.6319,4.7201,4.5879,4.6515,456400.0],["2020-08-04",4.6711,4.7544,4.6173,4.7152,400300.0],["2020-08-05",4.8131,4.8376,4.7495,4.8376,413200.0],["2020-08-06",4.8082,4.8621,4.7544,4.7739,325700.0],["2020-08-07",4.6319,4.7201,4.3382,4.7103,1283200.0],["2020-08-10",4.725,4.9012,4.6809,4.8572,644200.0],["2020-08-11",4.9257,5.0922,4.818,4.8327,501300.0],["2020-08-12",4.8963,4.9306,4.7592,4.7984,317400.0],["2020-08-13",4.7739,4.867,4.7397,4.7495,252500.0],["2020-08-14",4.7103,4.8376,4.6907,4.7886,231400.0],["2020-08-17",4.7739,4.7739,4.627,4.7005,436700.0],["2020-08-18",4.7201,4.7201,4.5585,4.5683,511200.0],["2020-08-19",4.5536,4.5977,4.5046,4.5144,319600.0],["2020-08-20",4.4802,4.5291,4.4606,4.4948,305700.0],["2020-08-21",4.4753,4.4948,4.392,4.4165,590100.0],["2020-08-24",4.4312,4.6075,4.4165,4.6026,569700.0],["2020-08-25",4.6173,4.627,4.49,4.5389,320400.0],["2020-08-26",4.5242,4.5389,4.3822,4.4165,475800.0],["2020-08-27",4.392,4.4997,4.392,4.4459,464100.0],["2020-08-28",4.4851,4.5046,4.4116,4.4948,462900.0],["2020-08-31",4.4655,4.4997,4.4165,4.4361,226600.0],["2020-09-01",4.4214,4.4312,4.3822,4.4312,452800.0],["2020-09-02",4.4361,4.4704,4.3431,4.4459,467300.0],["2020-09-03",4.4459,4.534,4.3577,4.3675,348700.0],["2020-09-04",4.3773,4.4459,4.2696,4.3431,431600.0],["2020-09-08",4.3088,4.3675,4.2255,4.3284,435100.0],["2020-09-09",4.3577,4.3871,4.3186,4.3529,349600.0],["2020-09-10",4.3822,4.441,4.3626,4.392,302300.0],["2020-09-11",4.4312,4.4899,4.4165,4.4753,255300.0],["2020-09-14",4.4606,4.5781,4.4606,4.534,388500.0],["2020-09-15",4.5781,4.6222,4.5536,4.5879,453900.0],["2020-09-16",4.6026,4.7544,4.5928,4.6124,648300.0],["2020-09-17",4.627,4.6417,4.5781,4.5977,516600.0],["2020-09-18",4.6231,4.6333,4.506,4.5264,988600.0],["2020-09-21",4.4347,4.4653,4.3889,4.4398,545000.0],["2020-09-22",4.4398,4.4907,4.3482,4.3889,499900.0],["2020-09-23",4.3736,4.4246,4.2005,4.2107,513700.0],["2020-09-24",4.1954,4.2209,4.0631,4.0783,669400.0],["2020-09-25",4.0631,4.1903,4.0478,4.17,477900.0],["2020-09-28",4.2413,4.4093,4.2209,4.3533,607100.0],["2020-09-29",4.3329,4.338,4.2005,4.2107,394300.0],["2020-09-30",4.2362,4.2922,4.2056,4.2107,402800.0],["2020-10-01",4.2311,4.2769,4.1853,4.2616,318900.0],["2020-10-02",4.1802,4.4042,4.1802,4.3889,355000.0],["2020-10-05",4.4042,4.5264,4.3838,4.4704,375400.0],["2020-10-06",4.4907,4.5162,4.3635,4.3838,280500.0],["2020-10-07",4.4602,4.4958,4.3329,4.3635,453200.0],["2020-10-08",4.3685,4.4449,4.3635,4.4449,417700.0],["2020-10-09",4.4551,4.4551,4.2871,4.2973,333600.0],["2020-10-12",4.2973,4.3024,4.2209,4.2362,347400.0],["2020-10-13",4.2311,4.2413,4.1445,4.1751,254400.0],["2020-10-14",4.1598,4.2871,4.1496,4.1903,194200.0],["2020-10-15",4.1496,4.2514,4.1343,4.2413,175000.0],["2020-10-16",4.226,4.2616,4.1751,4.2413,266600.0],["2020-10-19",4.2362,4.2362,4.1343,4.1394,228300.0],["2020-10-20",4.1394,4.2158,4.1394,4.1649,184100.0],["2020-10-21",4.1445,4.2005,4.0987,4.1547,283700.0],["2020-10-22",4.1343,4.2005,4.1089,4.1751,182500.0],["2020-10-23",4.2209,4.2514,4.1802,4.2362,244900.0],["2020-10-26",4.1954,4.2769,4.0834,4.1242,358000.0],["2020-10-27",4.1292,4.1496,4.0631,4.0681,346500.0],["2020-10-28",4.0274,4.058,3.8441,3.8441,557800.0],["2020-10-29",3.8339,3.9358,3.7677,3.8696,354800.0],["2020-10-30",3.8288,3.8696,3.7321,3.8543,471500.0],["2020-11-02",3.8899,3.9969,3.8798,3.9307,358900.0],["2020-11-03",3.9714,4.002,3.9001,3.9714,601600.0],["2020-11-04",3.8645,4.058,3.8339,4.0478,421300.0],["2020-11-05",4.0681,4.2362,4.0376,4.1954,527700.0],["2020-11-06",4.2769,4.4296,4.2311,4.3635,655600.0],["2020-11-09",4.5773,4.7148,4.4093,4.6537,1090500.0],["2020-11-10",4.6944,4.8879,4.6893,4.8777,925700.0],["2020-11-11",4.9286,4.9897,4.8726,4.9439,524700.0],["2020-11-12",4.9133,4.9999,4.8421,4.8981,337700.0],["2020-11-13",4.9133,5.0915,4.9133,5.0712,611400.0],["2020-11-16",5.0915,5.3054,5.0865,5.285,662000.0],["2020-11-17",5.173,5.3156,5.0865,5.2494,480700.0],["2020-11-18",5.2494,5.4836,5.2443,5.2952,462200.0],["2020-11-19",5.3665,5.504,5.3461,5.4785,459000.0],["2020-11-20",5.504,5.504,5.3003,5.3869,449900.0],["2020-11-23",5.392,5.6211,5.392,5.5294,411200.0],["2020-11-24",5.5498,5.7331,5.504,5.6669,546300.0],["2020-11-25",5.6211,5.6771,5.5803,5.6465,259300.0],["2020-11-27",5.6567,5.728,5.6058,5.6567,229700.0],["2020-11-30",5.6516,5.6567,5.4989,5.5243,402700.0],["2020-12-01",5.6211,5.7229,5.5854,5.6007,409100.0],["2020-12-02",5.6007,5.7076,5.5294,5.672,404400.0],["2020-12-03",5.6924,5.8095,5.6567,5.7382,473200.0],["2020-12-04",5.7484,5.9011,5.728,5.8858,585900.0],["2020-12-07",5.8756,5.9062,5.7076,5.8349,450500.0],["2020-12-08",5.8044,5.8655,5.7484,5.784,343400.0],["2020-12-09",5.7993,5.8247,5.6262,5.7229,476300.0],["2020-12-10",5.672,5.7229,5.5803,5.7127,369200.0],["2020-12-11",5.7127,5.7433,5.6109,5.7382,234700.0],["2020-12-14",5.7993,5.8909,5.7178,5.7229,480400.0],["2020-12-15",5.7738,5.8706,5.7229,5.8095,394900.0],["2020-12-16",5.8553,5.9571,5.8553,5.9113,494200.0],["2020-12-17",5.9164,6.0997,5.8553,6.0997,916900.0],["2020-12-18",6.0629,6.1312,5.727,5.7585,1348800.0],["2020-12-21",5.6482,5.7585,5.601,5.685,933100.0],["2020-12-22",5.664,5.706,5.5328,5.5695,492700.0],["2020-12-23",5.6482,5.7742,5.6377,5.6745,584000.0],["2020-12-24",5.6587,5.6955,5.5695,5.643,221300.0],["2020-12-28",5.664,5.7427,5.538,5.5642,699000.0],["2020-12-29",5.559,5.601,5.4593,5.5852,503600.0],["2020-12-30",5.5905,5.6587,5.5275,5.559,545400.0],["2020-12-31",5.5328,5.5905,5.4908,5.58,523200.0],["2021-01-04",5.5852,5.6377,5.4593,5.5433,407900.0],["2021-01-05",5.559,5.7795,5.559,5.6482,841300.0],["2021-01-06",5.7165,5.853,5.6115,5.727,752200.0],["2021-01-07",5.8215,5.9369,5.748,5.8477,816700.0],["2021-01-08",5.9369,6.1732,5.874,6.1417,879900.0],["2021-01-11",6.0892,6.1312,5.9737,6.0314,818500.0],["2021-01-12",6.0997,6.2047,6.0209,6.1942,516000.0],["2021-01-13",6.2099,6.2414,6.1732,6.2309,464000.0],["2021-01-14",6.2467,6.3621,6.2204,6.3201,667000.0],["2021-01-15",6.2729,6.4304,6.2572,6.3831,444100.0],["2021-01-19",6.5039,6.5039,6.2519,6.3411,573000.0],["2021-01-20",6.3411,6.4199,6.3044,6.3359,342300.0],["2021-01-21",6.4146,6.5039,6.3779,6.4566,330800.0],["2021-01-22",6.3779,6.4829,6.3359,6.4619,361400.0],["2021-01-25",6.4304,6.5039,6.3674,6.4566,348800.0],["2021-01-26",6.4986,6.5616,6.4566,6.5091,353200.0],["2021-01-27",6.4566,6.5511,6.4199,6.4566,265200.0],["2021-01-28",6.4934,6.5301,6.3411,6.4094,562400.0],["2021-01-29",6.3779,6.5354,6.2309,6.3569,660700.0],["2021-02-01",6.3884,6.4566,6.2834,6.4356,298300.0],["2021-02-02",6.5196,6.7821,6.4461,6.6666,648400.0],["2021-02-03",6.6876,6.7873,6.5196,6.7033,349300.0],["2021-02-04",6.7191,6.9501,6.6876,6.8293,434600.0],["2021-02-05",6.8241,7.2755,6.8241,7.1128,981400.0],["2021-02-08",7.2178,7.2335,6.9763,7.0498,507300.0],["2021-02-09",6.9973,7.055,6.9501,7.0078,379800.0],["2021-02-10",7.0865,7.2755,7.0445,7.1705,401500.0],["2021-02-11",7.1128,7.3438,7.1128,7.181,423300.0],["2021-02-12",7.181,7.328,7.181,7.286,227700.0],["2021-02-16",7.3228,7.4802,7.202,7.3438,482500.0],["2021-02-17",7.349,7.4172,7.2703,7.3333,231300.0],["2021-02-18",7.3228,7.3543,7.2073,7.2283,327200.0],["2021-02-19",7.244,7.4172,7.244,7.4015,374400.0],["2021-02-22",7.4015,7.4435,7.265,7.2913,362600.0],["2021-02-23",7.2598,7.2703,7.034,7.2178,505900.0],["2021-02-24",7.2178,7.3648,7.202,7.3123,258300.0],["2021-02-25",7.3805,7.3963,7.1705,7.202,272300.0],["2021-02-26",7.139,7.3438,7.139,7.2598,269100.0],["2021-03-01",7.3018,7.5117,7.3018,7.3858,423500.0],["2021-03-02",7.4015,7.538,7.3805,7.4697,288800.0],["2021-03-03",7.5117,7.6377,7.5012,7.5065,291200.0],["2021-03-04",7.5065,7.58,7.2073,7.349,362400.0],["2021-03-05",7.2965,7.3963,7.1023,7.349,399900.0],["2021-03-08",7.4225,7.496,7.3018,7.4855,343700.0],["2021-03-09",7.4855,7.622,7.4015,7.4697,341200.0],["2021-03-10",7.517,7.5747,7.4435,7.5117,286200.0],["2021-03-11",7.496,7.5485,7.4435,7.538,358000.0],["2021-03-12",7.6115,7.7322,7.5485,7.5957,376300.0],["2021-03-15",7.6115,7.8424,7.5905,7.8057,453900.0],["2021-03-16",7.8424,7.8424,7.5642,7.748,480000.0],["2021-03-17",7.748,7.8372,7.7007,7.8162,847200.0],["2021-03-18",7.6871,7.8162,7.4558,7.4773,886100.0],["2021-03-19",7.5418,7.6118,7.402,7.4396,1236800.0],["2021-03-22",7.4235,7.5096,7.3105,7.402,504000.0],["2021-03-23",7.3482,7.402,7.2137,7.2514,461800.0],["2021-03-24",7.3267,7.4127,7.1276,7.1545,348900.0],["2021-03-25",7.1223,7.3751,7.1061,7.3267,452200.0],["2021-03-26",7.3374,7.4181,7.289,7.3536,239000.0],["2021-03-29",7.3643,7.4988,7.2783,7.3321,246800.0],["2021-03-30",7.3374,7.4558,7.3374,7.4127,211000.0],["2021-03-31",7.4558,7.5096,7.3805,7.3805,294700.0],["2021-04-01",7.4127,7.4827,7.3858,7.4612,367900.0],["2021-04-05",7.4719,7.6387,7.4719,7.5903,397600.0],["2021-04-06",7.6118,7.6548,7.5634,7.6333,306300.0],["2021-04-07",7.6548,7.7785,7.6064,7.7032,271700.0],["2021-04-08",7.7032,7.7032,7.6064,7.6656,223400.0],["2021-04-09",7.6656,7.7409,7.6387,7.7301,215800.0],["2021-04-12",7.7624,7.7947,7.6925,7.757,211600.0],["2021-04-13",7.7301,7.757,7.6172,7.6279,237700.0],["2021-04-14",7.6279,7.7086,7.5634,7.6225,210700.0],["2021-04-15",7.6279,7.6602,7.5741,7.6279,156400.0],["2021-04-16",7.6602,7.7409,7.6602,7.7086,224000.0],["2021-04-19",7.7301,7.7732,7.6602,7.6656,160900.0],["2021-04-20",7.671,7.7355,7.5418,7.558,175800.0],["2021-04-21",7.558,7.7516,7.5365,7.7516,293400.0],["2021-04-22",7.757,7.7624,7.6118,7.6279,196900.0],["2021-04-23",7.671,7.7194,7.6387,7.6871,170000.0],["2021-04-26",7.6871,7.7624,7.6871,7.714,129900.0],["2021-04-27",7.7194,7.87,7.7194,7.7893,194800.0],["2021-04-28",7.8054,7.87,7.7732,7.8216,118600.0],["2021-04-29",7.8754,7.9453,7.8431,7.9345,198800.0],["2021-04-30",7.9023,7.9184,7.7839,7.8162,223600.0],["2021-05-03",7.8807,7.8915,7.7785,7.8001,245500.0],["2021-05-04",7.8001,7.8485,7.7032,7.7516,148800.0],["2021-05-05",7.7732,7.87,7.7086,7.8485,233400.0],["2021-05-06",7.8754,7.9345,7.8216,7.9184,298500.0],["2021-05-07",7.9453,8.1659,7.9184,8.1067,503800.0],["2021-05-10",8.1336,8.2143,7.9668,7.983,402700.0],["2021-05-11",7.9184,7.983,7.7301,7.8969,394500.0],["2021-05-12",7.983,7.983,7.4558,7.5042,776500.0],["2021-05-13",7.4719,7.7247,7.4719,7.6602,290800.0],["2021-05-14",7.714,7.8646,7.671,7.8377,260200.0],["2021-05-17",7.7732,7.87,7.714,7.8646,165900.0],["2021-05-18",7.8915,7.9023,7.8001,7.8054,204200.0],["2021-05-19",7.757,7.8539,7.6871,7.8485,218800.0],["2021-05-20",7.8485,7.8807,7.7947,7.8646,268900.0],["2021-05-21",7.9076,7.9076,7.4665,7.5687,963700.0],["2021-05-24",7.5634,7.6333,7.2137,7.5418,1005700.0],["2021-05-25",7.5741,7.6602,7.3697,7.3751,717000.0],["2021-05-26",7.3805,7.5849,7.3536,7.5311,330500.0],["2021-05-27",7.5741,7.6172,7.5042,7.5687,355100.0],["2021-05-28",7.5634,7.6871,7.5042,7.6602,232800.0],["2021-06-01",7.6817,7.7893,7.6763,7.7624,265200.0],["2021-06-02",7.7732,7.8054,7.7247,7.7893,207000.0],["2021-06-03",7.7785,7.9076,7.757,7.8431,232800.0],["2021-06-04",7.8431,7.8807,7.8108,7.8592,193700.0],["2021-06-07",7.87,8.0099,7.87,7.9184,279300.0],["2021-06-08",7.9991,8.0314,7.9292,7.9937,199200.0],["2021-06-09",7.9991,8.0529,7.9614,7.9937,250300.0],["2021-06-10",8.0475,8.0636,7.9561,7.9776,334500.0],["2021-06-11",8.0206,8.1282,8.0152,8.1174,475500.0],["2021-06-14",8.139,8.1659,8.0045,8.1336,611700.0],["2021-06-15",8.1497,8.1659,7.9345,7.9668,538100.0],["2021-06-16",7.9337,8.0109,7.7849,7.9613,676400.0],["2021-06-17",7.8786,7.9448,7.6856,7.7297,483500.0],["2021-06-18",7.6636,7.7573,7.4596,7.4651,955000.0],["2021-06-21",7.6801,7.6801,7.5423,7.6636,332600.0],["2021-06-22",7.6636,7.6636,7.5257,7.5919,290600.0],["2021-06-23",7.625,7.7242,7.614,7.614,275000.0],["2021-06-24",7.6746,7.7463,7.6415,7.7022,182300.0],["2021-06-25",7.7408,7.7408,7.6195,7.6305,255100.0],["2021-06-28",7.6746,7.6856,7.5533,7.647,163500.0],["2021-06-29",7.625,7.6967,7.4927,7.5037,349000.0],["2021-06-30",7.4982,7.6029,7.4541,7.5257,223700.0],["2021-07-01",7.5423,7.6195,7.5092,7.5478,232500.0],["2021-07-02",7.5809,7.7518,7.5313,7.7132,300200.0],["2021-07-06",7.7187,7.7738,7.614,7.6415,262600.0],["2021-07-07",7.6581,7.6746,7.4706,7.5809,310400.0],["2021-07-08",7.4651,7.5643,7.3438,7.4872,326600.0],["2021-07-09",7.5533,7.6415,7.4816,7.614,207300.0],["2021-07-12",7.5699,7.7353,7.5533,7.7297,294700.0],["2021-07-13",7.6856,7.6967,7.5809,7.6746,215700.0],["2021-07-14",7.6746,7.7353,7.6084,7.6305,186600.0],["2021-07-15",7.5699,7.6415,7.4816,7.5478,200900.0],["2021-07-16",7.5478,7.5809,7.4706,7.4872,172000.0],["2021-07-19",7.3824,7.5092,7.2611,7.421,754300.0],["2021-07-20",7.4375,7.5919,7.4045,7.5533,319900.0],["2021-07-21",7.5864,7.7132,7.5809,7.6526,198100.0],["2021-07-22",7.6526,7.6526,7.5643,7.5864,119000.0],["2021-07-23",7.6911,7.6911,7.5257,7.5699,166300.0],["2021-07-26",7.5643,7.6911,7.5643,7.636,107100.0],["2021-07-27",7.6084,7.6305,7.5313,7.614,101600.0],["2021-07-28",7.6195,7.6526,7.5313,7.614,171700.0],["2021-07-29",7.6415,7.6691,7.5588,7.5699,166000.0],["2021-07-30",7.5643,7.6195,7.5368,7.5809,158000.0],["2021-08-02",7.636,7.6856,7.5423,7.5643,158800.0],["2021-08-03",7.5864,7.5864,7.4541,7.5643,297900.0],["2021-08-04",7.6029,7.6581,7.4872,7.4927,220200.0],["2021-08-05",7.5202,7.614,7.4927,7.614,199400.0],["2021-08-06",7.6195,7.6415,7.5202,7.5974,276400.0],["2021-08-09",7.5919,7.6029,7.5037,7.5368,278500.0],["2021-08-10",7.5257,7.6195,7.4982,7.5919,254600.0],["2021-08-11",7.5864,7.6526,7.5368,7.5809,205400.0],["2021-08-12",7.5643,7.6084,7.4706,7.5754,247300.0],["2021-08-13",7.5974,7.647,7.5919,7.625,127500.0],["2021-08-16",7.6084,7.6415,7.5533,7.5643,172800.0],["2021-08-17",7.5423,7.5754,7.443,7.5037,175800.0],["2021-08-18",7.4927,7.5368,7.4706,7.4816,183800.0],["2021-08-19",7.443,7.4706,7.1784,7.2832,616000.0],["2021-08-20",7.2832,7.5478,7.2832,7.5257,313100.0],["2021-08-23",7.5754,7.5974,7.4375,7.5313,426900.0],["2021-08-24",7.5423,7.5809,7.4927,7.5257,210900.0],["2021-08-25",7.5202,7.6581,7.4927,7.6084,205200.0],["2021-08-26",7.625,7.6636,7.5092,7.5754,263900.0],["2021-08-27",7.5533,7.7187,7.5533,7.6746,157400.0],["2021-08-30",7.7187,7.7187,7.5147,7.5202,253900.0],["2021-08-31",7.5423,7.6084,7.5423,7.5809,189800.0],["2021-09-01",7.5809,7.636,7.5257,7.5809,150900.0],["2021-09-02",7.5809,7.636,7.5313,7.614,192100.0],["2021-09-03",7.6305,7.6526,7.5864,7.6526,121200.0],["2021-09-07",7.6636,7.6636,7.5202,7.5257,371500.0],["2021-09-08",7.5202,7.6911,7.5092,7.5147,191400.0],["2021-09-09",7.5147,7.636,7.5147,7.5478,232800.0],["2021-09-10",7.5699,7.625,7.5313,7.5368,172400.0],["2021-09-13",7.5919,7.5919,7.4541,7.5147,307500.0],["2021-09-14",7.5533,7.5754,7.4651,7.4927,203400.0],["2021-09-15",7.4706,7.5754,7.4706,7.5588,267600.0],["2021-09-16",7.5533,7.5699,7.4596,7.4927,331800.0],["2021-09-17",7.5037,7.5147,7.3934,7.3989,680400.0],["2021-09-20",7.3253,7.3423,6.9967,7.212,1131100.0],["2021-09-21",7.2516,7.3989,7.2516,7.3083,434800.0],["2021-09-22",7.3253,7.4273,7.3196,7.3593,306300.0],["2021-09-23",7.331,7.4386,7.331,7.3536,434900.0],["2021-09-24",7.331,7.4103,7.3196,7.3253,196700.0],["2021-09-27",7.3253,7.4726,7.3253,7.3989,343800.0],["2021-09-28",7.3876,7.4669,7.3366,7.3649,274600.0],["2021-09-29",7.3706,7.5122,7.3649,7.4216,360000.0],["2021-09-30",7.4613,7.5009,7.3423,7.348,268000.0],["2021-10-01",7.3933,7.4613,7.3649,7.4273,242200.0],["2021-10-04",7.4046,7.4953,7.3989,7.4329,263600.0],["2021-10-05",7.4613,7.5179,7.4216,7.4726,232600.0],["2021-10-06",7.4613,7.5349,7.4443,7.5066,295400.0],["2021-10-07",7.5576,7.6199,7.4783,7.4839,215300.0],["2021-10-08",7.5236,7.6199,7.5179,7.5576,324800.0],["2021-10-11",7.6369,7.6369,7.5292,7.5519,255900.0],["2021-10-12",7.5519,7.6312,7.5236,7.5519,271600.0],["2021-10-13",7.5406,7.6482,7.5349,7.5916,308300.0],["2021-10-14",7.6312,7.6482,7.5519,7.5916,157900.0],["2021-10-15",7.6482,7.6879,7.5746,7.5859,255300.0],["2021-10-18",7.5916,7.6369,7.5519,7.5632,191500.0],["2021-10-19",7.6142,7.6142,7.5576,7.5972,144800.0],["2021-10-20",7.5859,7.6256,7.5746,7.5972,197400.0],["2021-10-21",7.5972,7.6482,7.5916,7.6312,215900.0],["2021-10-22",7.6369,7.6879,7.5916,7.5972,173000.0],["2021-10-25",7.6199,7.6425,7.5972,7.6029,159100.0],["2021-10-26",7.6029,7.6369,7.5576,7.5916,242200.0],["2021-10-27",7.5802,7.6312,7.5349,7.5462,274300.0],["2021-10-28",7.5632,7.6369,7.5292,7.6312,245600.0],["2021-10-29",7.5972,7.6425,7.5859,7.6086,185500.0],["2021-11-01",7.6312,7.6312,7.5179,7.5292,307500.0],["2021-11-02",7.5576,7.5632,7.4613,7.5066,243200.0],["2021-11-03",7.5179,7.5746,7.4952,7.5462,180100.0],["2021-11-04",7.5859,7.5972,7.4839,7.5292,188300.0],["2021-11-05",7.5179,7.6369,7.5066,7.6256,200100.0],["2021-11-08",7.5972,7.6312,7.4839,7.5066,308500.0],["2021-11-09",7.4783,7.5009,7.3933,7.4783,363100.0],["2021-11-10",7.4839,7.5179,7.3763,7.3763,503200.0],["2021-11-11",7.4046,7.4499,7.3819,7.4386,366600.0],["2021-11-12",7.4273,7.4953,7.4273,7.4669,383300.0],["2021-11-15",7.4783,7.5066,7.3989,7.4046,457300.0],["2021-11-16",7.4499,7.4669,7.3933,7.4046,433500.0],["2021-11-17",7.3933,7.4046,7.3423,7.3706,452500.0],["2021-11-18",7.3649,7.4443,7.3649,7.4443,497000.0],["2021-11-19",7.4103,7.4273,7.3423,7.4103,328800.0],["2021-11-22",7.4216,7.4669,7.3593,7.3706,433600.0],["2021-11-23",7.3933,7.4046,7.3536,7.3649,384500.0],["2021-11-24",7.3649,7.4329,7.348,7.4159,220600.0],["2021-11-26",7.3423,7.3649,7.195,7.3196,436200.0],["2021-11-29",7.3593,7.4499,7.348,7.4386,450800.0],["2021-11-30",7.3876,7.4556,7.348,7.4386,378600.0],["2021-12-01",7.4953,7.4953,7.314,7.314,268900.0],["2021-12-02",7.348,7.4783,7.348,7.4556,285400.0],["2021-12-03",7.4783,7.4953,7.3423,7.3819,406700.0],["2021-12-06",7.4386,7.4839,7.4103,7.4443,311800.0],["2021-12-07",7.4896,7.5236,7.4499,7.4613,250000.0],["2021-12-08",7.4952,7.5406,7.4839,7.5292,198600.0],["2021-12-09",7.5236,7.5519,7.4669,7.5066,285600.0],["2021-12-10",7.5576,7.5746,7.4896,7.5462,368400.0],["2021-12-13",7.5746,7.5746,7.3933,7.4159,438600.0],["2021-12-14",7.4103,7.4726,7.3933,7.3989,364200.0],["2021-12-15",7.3989,7.4499,7.3196,7.4159,466100.0],["2021-12-16",7.4159,7.4329,7.2233,7.2573,1296800.0],["2021-12-17",7.1874,7.2456,7.0591,7.1407,1979600.0],["2021-12-20",7.0416,7.0824,6.8493,7.0183,1350600.0],["2021-12-21",7.0766,7.3156,7.0766,7.234,849200.0],["2021-12-22",7.3156,7.3797,7.2107,7.3564,456900.0],["2021-12-23",7.3739,7.6362,7.3739,7.5954,604300.0],["2021-12-27",7.5954,7.6187,7.5021,7.5488,360800.0],["2021-12-28",7.5663,7.6945,7.5371,7.5604,479600.0],["2021-12-29",7.5779,7.7062,7.5371,7.5954,394000.0],["2021-12-30",7.5837,7.6653,7.5021,7.508,382400.0],["2021-12-31",7.4788,7.5313,7.4438,7.4555,269700.0],["2022-01-03",7.4963,7.6595,7.4905,7.6071,373500.0],["2022-01-04",7.6479,7.7761,7.6304,7.6362,458600.0],["2022-01-05",7.6887,7.7003,7.5254,7.5546,245300.0],["2022-01-06",7.6012,7.7003,7.5779,7.6362,390100.0],["2022-01-07",7.6595,7.7528,7.6595,7.6828,251000.0],["2022-01-10",7.6712,7.7178,7.6362,7.7062,239900.0],["2022-01-11",7.7353,7.8519,7.6945,7.8402,353700.0],["2022-01-12",7.8519,7.916,7.8111,7.8694,244700.0],["2022-01-13",7.9043,7.9102,7.7936,7.8111,210200.0],["2022-01-14",7.7994,7.7994,7.6887,7.7178,382700.0],["2022-01-18",7.7062,7.9102,7.6945,7.8519,375400.0],["2022-01-19",7.8519,7.9043,7.712,7.7703,328300.0],["2022-01-20",7.7819,7.8052,7.7003,7.7003,309300.0],["2022-01-21",7.6945,7.7236,7.4846,7.5313,400700.0],["2022-01-24",7.4322,7.4613,7.164,7.4497,637300.0],["2022-01-25",7.4613,7.6304,7.3797,7.5779,306500.0],["2022-01-26",7.6479,7.6712,7.473,7.5254,235700.0],["2022-01-27",7.6071,7.6245,7.5138,7.5604,286800.0],["2022-01-28",7.5313,7.5604,7.4555,7.5429,281700.0],["2022-01-31",7.5138,7.6479,7.4905,7.642,278500.0],["2022-02-01",7.6012,7.7178,7.6012,7.7062,257500.0],["2022-02-02",7.7703,7.7703,7.6595,7.7586,236800.0],["2022-02-03",7.712,7.7644,7.6362,7.6479,268000.0],["2022-02-04",7.6304,7.8694,7.5779,7.8461,442900.0],["2022-02-07",7.9801,8.155,7.9277,7.9393,483100.0],["2022-02-08",7.9685,7.9801,7.8927,7.951,318600.0],["2022-02-09",7.9743,8.0151,7.8752,7.881,165800.0],["2022-02-10",7.881,7.986,7.8344,7.8694,269100.0],["2022-02-11",7.8869,7.9801,7.8461,7.8752,218600.0],["2022-02-14",7.8577,7.9218,7.8169,7.8519,226600.0],["2022-02-15",7.9277,7.9801,7.881,7.9335,286900.0],["2022-02-16",7.9277,7.9918,7.9102,7.9801,269500.0],["2022-02-17",7.9685,7.9685,7.8869,7.9685,205700.0],["2022-02-18",7.9801,8.0034,7.8985,7.8985,221100.0],["2022-02-22",7.8985,7.9393,7.7936,7.8519,481000.0],["2022-02-23",7.8869,7.9335,7.7761,7.7878,250700.0],["2022-02-24",7.5779,7.7644,7.5371,7.7586,536000.0],["2022-02-25",7.7936,7.9277,7.7936,7.9043,253100.0],["2022-02-28",7.8694,7.8694,7.7353,7.8344,492700.0],["2022-03-01",7.8286,7.8519,7.6071,7.6945,673900.0],["2022-03-02",7.7062,7.9393,7.7062,7.8635,389500.0],["2022-03-03",7.8694,7.8752,7.8169,7.8519,149600.0],["2022-03-04",7.7994,7.8169,7.7411,7.7936,287200.0],["2022-03-07",7.7703,7.7703,7.5779,7.5896,482000.0],["2022-03-08",7.6712,7.7761,7.5954,7.7178,647100.0],["2022-03-09",7.8577,7.8927,7.7353,7.7586,245200.0],["2022-03-10",7.7003,7.7703,7.6304,7.6595,437400.0],["2022-03-11",7.6712,7.7062,7.5954,7.6187,373700.0],["2022-03-14",7.6595,7.7936,7.6479,7.712,398500.0],["2022-03-15",7.7003,7.7994,7.6479,7.6479,427200.0],["2022-03-16",7.7295,7.747,7.6304,7.7236,341400.0],["2022-03-17",7.7528,7.8927,7.6712,7.8694,578800.0],["2022-03-18",7.8514,7.9472,7.7616,7.8155,1478900.0],["2022-03-21",7.8334,7.8873,7.7616,7.8095,554500.0],["2022-03-22",7.8514,7.9113,7.8155,7.8813,420000.0],["2022-03-23",7.8813,7.8813,7.8155,7.8155,254800.0],["2022-03-24",7.8274,7.8993,7.8095,7.8274,288200.0],["2022-03-25",7.8454,7.9832,7.8334,7.9412,244400.0],["2022-03-28",7.9532,8.0011,7.8873,7.9652,290200.0],["2022-03-29",8.0251,8.043,7.9532,7.9712,359900.0],["2022-03-30",7.9772,8.0011,7.9173,7.9652,184700.0],["2022-03-31",7.9891,8.043,7.9173,7.9173,207300.0],["2022-04-01",7.9472,8.0191,7.9173,8.0131,170300.0],["2022-04-04",7.9891,8.0191,7.9472,7.9532,219400.0],["2022-04-05",7.9412,8.0131,7.9053,7.9173,263900.0],["2022-04-06",7.9053,7.9293,7.8035,7.8454,252500.0],["2022-04-07",7.8993,7.9772,7.8155,7.8993,455500.0],["2022-04-08",7.8993,7.9832,7.8694,7.9293,225500.0],["2022-04-11",7.9053,7.9293,7.8514,7.9053,216600.0],["2022-04-12",7.8813,7.9592,7.8574,7.8754,221400.0],["2022-04-13",7.8634,7.9772,7.8634,7.9652,202500.0],["2022-04-14",7.9532,8.0131,7.9053,7.9652,335400.0],["2022-04-18",7.9293,8.055,7.9293,7.9951,269100.0],["2022-04-19",7.9951,8.049,7.9532,8.0371,263700.0],["2022-04-20",8.0251,8.1389,8.0251,8.1389,452500.0],["2022-04-21",8.1389,8.2227,8.0251,8.0371,291200.0],["2022-04-22",8.061,8.061,7.8514,7.8634,248700.0],["2022-04-25",7.8334,7.8873,7.7137,7.8813,376300.0],["2022-04-26",7.8574,7.8813,7.6238,7.6358,459900.0],["2022-04-27",7.6777,7.7855,7.6598,7.6897,343600.0],["2022-04-28",7.7676,7.7676,7.6118,7.7137,233100.0],["2022-04-29",7.7137,7.7496,7.5939,7.5999,351700.0],["2022-05-02",7.6059,7.6598,7.3124,7.4382,404900.0],["2022-05-03",7.4442,7.6418,7.4382,7.6298,305000.0],["2022-05-04",7.6717,7.7676,7.5879,7.7616,257300.0],["2022-05-05",7.7436,7.7436,7.4801,7.5699,202400.0],["2022-05-06",7.5639,7.6358,7.504,7.5819,236300.0],["2022-05-09",7.504,7.528,7.0489,7.0908,741600.0],["2022-05-10",7.1507,7.3483,7.0908,7.2226,278400.0],["2022-05-11",7.2226,7.3723,7.2046,7.2465,248100.0],["2022-05-12",7.2525,7.2645,7.0489,7.1447,429100.0],["2022-05-13",7.1687,7.3543,7.1507,7.3004,365900.0],["2022-05-16",7.2944,7.4322,7.2944,7.3962,277200.0],["2022-05-17",7.4861,7.516,7.3843,7.4921,234100.0],["2022-05-18",7.4561,7.4561,7.2765,7.3064,278700.0],["2022-05-19",7.2645,7.3603,7.1148,7.1327,376100.0],["2022-05-20",7.4142,7.4561,7.007,7.0848,649800.0],["2022-05-23",7.2166,7.3364,7.1148,7.3004,287800.0],["2022-05-24",7.2825,7.3483,7.1028,7.1567,218800.0],["2022-05-25",7.1447,7.3244,7.1208,7.2705,257500.0],["2022-05-26",7.2944,7.4202,7.2884,7.3843,154800.0],["2022-05-27",7.3962,7.51,7.3843,7.4981,313300.0],["2022-05-31",7.4921,7.552,7.3962,7.4262,245500.0],["2022-06-01",7.4861,7.528,7.3723,7.4382,469800.0],["2022-06-02",7.4741,7.4741,7.3962,7.4382,171400.0],["2022-06-03",7.4382,7.4382,7.2825,7.2944,423400.0],["2022-06-06",7.3304,7.3723,7.2944,7.3483,189300.0],["2022-06-07",7.3184,7.3843,7.3064,7.3364,160800.0],["2022-06-08",7.3304,7.3304,7.2465,7.2825,312500.0],["2022-06-09",7.2465,7.2944,7.1687,7.1866,355200.0],["2022-06-10",7.1267,7.1687,7.0249,7.1567,428600.0],["2022-06-13",7.013,7.0189,6.6536,6.6896,797600.0],["2022-06-14",6.7554,6.7974,6.5937,6.6416,656100.0],["2022-06-15",6.6974,6.7531,6.5055,6.6169,592100.0],["2022-06-16",6.4683,6.4869,6.196,6.2331,835700.0],["2022-06-17",6.2331,6.4621,6.2146,6.3879,1339700.0],["2022-06-21",6.456,6.5736,6.3755,6.4498,336600.0],["2022-06-22",6.3817,6.5302,6.3817,6.4993,225200.0],["2022-06-23",6.4931,6.5488,6.4498,6.4807,275800.0],["2022-06-24",6.5364,6.6912,6.5364,6.6478,211900.0],["2022-06-27",6.6974,6.7964,6.6664,6.7531,220500.0],["2022-06-28",6.8088,6.8954,6.7035,6.7035,222300.0],["2022-06-29",6.7345,6.7345,6.6355,6.6355,160600.0],["2022-06-30",6.5612,6.7159,6.5612,6.6664,205900.0],["2022-07-01",6.6726,6.8335,6.6293,6.8335,145700.0],["2022-07-05",6.7283,6.8521,6.6602,6.8397,214100.0],["2022-07-06",6.8397,6.8707,6.7593,6.8212,237400.0],["2022-07-07",6.8954,6.9573,6.8459,6.945,375000.0],["2022-07-08",7.0007,7.0254,6.8831,6.9945,201900.0],["2022-07-11",6.9945,7.0192,6.8769,6.8954,198700.0],["2022-07-12",6.8397,7.013,6.8397,6.9388,155300.0],["2022-07-13",6.8645,6.9264,6.8335,6.914,132000.0],["2022-07-14",6.8273,6.8521,6.784,6.815,165800.0],["2022-07-15",6.9202,6.9388,6.8645,6.8831,175700.0],["2022-07-18",6.945,7.044,6.914,6.9635,208000.0],["2022-07-19",6.9945,7.0502,6.9635,7.013,186300.0],["2022-07-20",6.9821,7.1306,6.9821,7.0192,235900.0],["2022-07-21",6.9202,7.013,6.8954,6.9697,203600.0],["2022-07-22",6.9945,7.044,6.9759,6.9883,128200.0],["2022-07-25",6.9821,6.9821,6.8831,6.9078,169300.0],["2022-07-26",6.8831,6.9635,6.8769,6.9326,151800.0],["2022-07-27",6.9759,7.0007,6.914,6.9883,169400.0],["2022-07-28",7.0192,7.0997,6.9511,7.0811,180300.0],["2022-07-29",7.1121,7.1368,7.0502,7.1183,177400.0],["2022-08-01",7.1925,7.1987,7.0749,7.1678,181800.0],["2022-08-02",7.2421,7.7001,7.1864,7.6444,684500.0],["2022-08-03",7.8363,8.1334,7.7496,8.0282,652900.0],["2022-08-04",8.1953,8.2139,7.9848,8.1767,566500.0],["2022-08-05",8.1582,8.2262,7.9353,8.0839,437000.0],["2022-08-08",8.152,8.3253,8.121,8.251,483800.0],["2022-08-09",8.251,8.251,8.1272,8.2139,174500.0],["2022-08-10",8.251,8.3872,8.2139,8.3686,321100.0],["2022-08-11",8.4119,8.4181,8.3315,8.3996,207200.0],["2022-08-12",8.4057,8.4738,8.3934,8.4491,225600.0],["2022-08-15",8.3748,8.4553,8.1953,8.2696,297000.0],["2022-08-16",8.2262,8.3872,8.1705,8.3129,337100.0],["2022-08-17",8.2943,8.2943,8.1891,8.2386,282300.0],["2022-08-18",8.2634,8.3686,8.2139,8.3005,214500.0],["2022-08-19",8.2139,8.2881,8.1396,8.1891,189600.0],["2022-08-22",8.1705,8.1891,8.0839,8.1396,276400.0],["2022-08-23",8.1272,8.2386,8.1272,8.22,167500.0],["2022-08-24",8.1829,8.3562,8.1829,8.3129,231900.0],["2022-08-25",8.2943,8.3315,8.22,8.3129,238800.0],["2022-08-26",8.2448,8.3067,8.1829,8.2015,242600.0],["2022-08-29",8.1458,8.1891,8.1086,8.1705,239600.0],["2022-08-30",7.9848,8.1458,7.9786,8.0591,389600.0],["2022-08-31",8.1272,8.2262,8.0591,8.152,201100.0],["2022-09-01",8.1148,8.1396,7.9353,7.991,227400.0],["2022-09-02",8.0158,8.0715,7.9601,7.991,151800.0],["2022-09-06",7.9601,7.9848,7.7991,7.892,209300.0],["2022-09-07",7.8734,7.9848,7.861,7.9539,170600.0],["2022-09-08",7.9106,8.0282,7.861,8.0096,212100.0],["2022-09-09",8.022,8.121,7.9972,8.0529,200200.0],["2022-09-12",8.0839,8.0839,7.9353,8.0282,353600.0],["2022-09-13",7.9663,8.0467,7.762,7.8053,316400.0],["2022-09-14",7.8053,7.8548,7.762,7.7806,171100.0],["2022-09-15",7.7806,7.9044,7.7558,7.8239,224800.0],["2022-09-16",7.8115,7.8363,7.6815,7.7806,826400.0],["2022-09-19",7.806,7.806,7.6281,7.7234,363100.0],["2022-09-20",7.698,7.698,7.6345,7.6408,160900.0],["2022-09-21",7.6218,7.7044,7.5773,7.6027,174900.0],["2022-09-22",7.6218,7.6218,7.247,7.2534,296500.0],["2022-09-23",7.2089,7.2089,6.9803,7.0629,404800.0],["2022-09-26",7.012,7.0502,6.6691,6.7262,437300.0],["2022-09-27",6.7643,6.9422,6.7643,6.8406,358400.0],["2022-09-28",6.8596,6.9485,6.8215,6.8787,167800.0],["2022-09-29",6.8342,6.8342,6.4341,6.5166,291800.0],["2022-09-30",6.5103,6.6945,6.4722,6.4912,281800.0],["2022-10-03",6.5674,6.6564,6.3896,6.5484,314600.0],["2022-10-04",6.6754,6.9676,6.5547,6.9676,307800.0],["2022-10-05",6.8406,6.8723,6.6437,6.8024,252900.0],["2022-10-06",6.8215,6.866,6.7072,6.7135,151000.0],["2022-10-07",6.7135,6.7961,6.6119,6.6564,237000.0],["2022-10-10",6.6818,6.7135,6.4976,6.523,249100.0],["2022-10-11",6.6183,6.7389,6.4404,6.6627,394200.0],["2022-10-12",6.6564,6.7961,6.6119,6.6627,225200.0],["2022-10-13",6.6373,6.7643,6.4849,6.7643,200900.0],["2022-10-14",6.7643,6.8469,6.7008,6.7643,122400.0],["2022-10-17",6.8914,6.9422,6.7834,6.8406,127300.0],["2022-10-18",6.9168,6.9676,6.8787,6.9168,129700.0],["2022-10-19",6.8723,6.9104,6.7072,6.758,187200.0],["2022-10-20",6.8088,6.9168,6.6881,6.7453,140700.0],["2022-10-21",6.7135,6.7389,6.6119,6.6818,202000.0],["2022-10-24",6.7516,6.8024,6.6881,6.8024,220300.0],["2022-10-25",6.8279,7.0883,6.7072,7.0184,324700.0],["2022-10-26",7.0247,7.0756,6.9295,6.9295,174800.0],["2022-10-27",7.012,7.0565,6.9041,6.9485,208300.0],["2022-10-28",7.0311,7.1137,6.9676,7.0946,247900.0],["2022-10-31",7.0946,7.101,6.9612,6.9612,140700.0],["2022-11-01",7.0184,7.1708,6.9676,7.0883,210200.0],["2022-11-02",7.0565,7.1772,6.9739,6.993,172700.0],["2022-11-03",6.9168,7.0502,6.8215,7.0247,274800.0],["2022-11-04",7.1454,7.6917,7.1454,7.5329,413700.0],["2022-11-07",7.5646,7.698,7.5011,7.698,340100.0],["2022-11-08",7.6281,7.7425,7.59,7.6599,266000.0],["2022-11-09",7.6218,7.7615,7.5646,7.5773,157300.0],["2022-11-10",7.6218,7.8568,7.6218,7.7933,257800.0],["2022-11-11",7.8631,7.8758,7.7679,7.7933,134400.0],["2022-11-14",7.7806,7.8187,7.6472,7.7552,149100.0],["2022-11-15",7.8187,7.9076,7.7488,7.7933,124200.0],["2022-11-16",7.7742,7.7996,7.6917,7.7361,146700.0],["2022-11-17",7.7044,7.7679,7.6154,7.7615,190400.0],["2022-11-18",7.7869,7.8758,7.7615,7.7996,132200.0],["2022-11-21",7.7679,7.8758,7.6789,7.8441,180200.0],["2022-11-22",7.8187,7.8949,7.7996,7.8631,150300.0],["2022-11-23",7.825,7.9521,7.825,7.9076,221400.0],["2022-11-25",7.8885,7.9648,7.8758,7.9394,46400.0],["2022-11-28",7.9267,7.9394,7.7171,7.7488,207700.0],["2022-11-29",7.7425,7.8187,7.7425,7.806,110600.0],["2022-11-30",7.7488,7.8822,7.7361,7.8695,156400.0],["2022-12-01",7.8631,7.9203,7.7742,7.7869,287000.0],["2022-12-02",7.7488,7.8504,7.7171,7.8187,133600.0],["2022-12-05",7.7679,7.8187,7.7425,7.7488,201000.0],["2022-12-06",7.7171,7.7806,7.6408,7.6535,226500.0],["2022-12-07",7.6281,7.6917,7.6154,7.6281,132600.0],["2022-12-08",7.6218,7.7806,7.6218,7.7044,204700.0],["2022-12-09",7.6853,7.7806,7.6535,7.6853,225100.0],["2022-12-12",7.6853,7.7742,7.6662,7.7171,162600.0],["2022-12-13",7.8758,7.8758,7.7552,7.7869,224000.0],["2022-12-14",7.7869,7.7933,7.6662,7.7171,245400.0],["2022-12-15",7.6789,7.7298,7.59,7.6726,503800.0],["2022-12-16",7.5809,7.6529,7.345,7.4236,575000.0],["2022-12-19",7.3843,7.4171,7.2205,7.2795,309000.0],["2022-12-20",7.2205,7.3646,7.2205,7.3057,215300.0],["2022-12-21",7.3843,7.4957,7.3646,7.3843,171700.0],["2022-12-22",7.3384,7.4171,7.2205,7.4171,215800.0],["2022-12-23",7.4171,7.6202,7.404,7.6005,248700.0],["2022-12-27",7.6005,7.6857,7.5612,7.594,278300.0],["2022-12-28",7.5743,7.6333,7.4367,7.4433,244700.0],["2022-12-29",7.4433,7.6529,7.4433,7.5743,228900.0],["2022-12-30",7.5284,7.6267,7.4105,7.4695,215300.0],["2023-01-03",7.5481,7.6988,7.5481,7.6202,225100.0],["2023-01-04",7.6267,7.7709,7.6267,7.7185,172100.0],["2023-01-05",7.7643,7.7774,7.6464,7.6988,359900.0],["2023-01-06",7.7316,7.8823,7.7185,7.7774,208800.0],["2023-01-09",7.7971,7.8757,7.7971,7.843,144600.0],["2023-01-10",7.8954,7.8954,7.8364,7.8561,98700.0],["2023-01-11",7.9216,8.0068,7.8561,7.9871,149400.0],["2023-01-12",8.0264,8.1771,7.9806,8.1771,219700.0],["2023-01-13",8.0526,8.1444,8.0461,8.105,104800.0],["2023-01-17",8.1575,8.2688,8.1313,8.2033,195100.0],["2023-01-18",8.2033,8.2426,8.0395,8.0592,126000.0],["2023-01-19",7.9871,8.0723,7.915,8.0002,148600.0],["2023-01-20",8.0264,8.0723,7.9674,8.0461,110400.0],["2023-01-23",8.033,8.164,8.0199,8.1444,129000.0],["2023-01-24",8.1509,8.1771,8.0723,8.1378,86900.0],["2023-01-25",8.1247,8.1247,8.0395,8.0919,100800.0],["2023-01-26",8.0919,8.1575,8.0592,8.0788,128400.0],["2023-01-27",8.0657,8.164,8.0395,8.1181,123100.0],["2023-01-30",8.105,8.1706,8.033,8.033,109800.0],["2023-01-31",8.0854,8.164,8.0657,8.1378,139100.0],["2023-02-01",8.164,8.282,8.1247,8.2426,164500.0],["2023-02-02",8.3082,8.3475,8.2099,8.2426,155500.0],["2023-02-03",8.2033,8.3016,8.1837,8.2492,123100.0],["2023-02-06",8.2361,8.2361,8.0788,8.1444,166200.0],["2023-02-07",8.1706,8.2557,8.1181,8.2492,144800.0],["2023-02-08",8.1902,8.2426,8.0461,8.0657,135800.0],["2023-02-09",8.0985,8.105,7.8954,7.9019,176300.0],["2023-02-10",7.9609,8.1378,7.8823,8.0002,88400.0],["2023-02-13",8.0133,8.1444,7.9937,8.0985,140600.0],["2023-02-14",8.105,8.164,8.0395,8.0592,109300.0],["2023-02-15",7.9871,8.0657,7.9609,8.0395,89700.0],["2023-02-16",7.9937,8.1116,7.9674,8.0395,100600.0],["2023-02-17",7.9478,8.1247,7.9478,8.105,195800.0],["2023-02-21",7.974,8.0985,7.8626,7.9216,193400.0],["2023-02-22",8.1116,8.3671,8.033,8.1837,308900.0],["2023-02-23",8.2688,8.3016,8.1706,8.2492,216200.0],["2023-02-24",8.223,8.3213,8.1902,8.2361,148400.0],["2023-02-27",8.3147,8.413,8.2951,8.3016,221200.0],["2023-02-28",8.3606,8.3671,8.2426,8.2819,156500.0],["2023-03-01",8.3147,8.3606,8.2426,8.2623,99800.0],["2023-03-02",8.2623,8.3475,8.2426,8.3409,192000.0],["2023-03-03",8.3868,8.4064,8.3409,8.3868,152800.0],["2023-03-06",8.3999,8.3999,8.2754,8.2819,216600.0],["2023-03-07",8.2951,8.3278,8.0788,8.164,197200.0],["2023-03-08",8.164,8.2361,8.0919,8.1247,147600.0],["2023-03-09",8.1771,8.1771,7.8954,7.915,266700.0],["2023-03-10",7.8561,7.9412,7.4105,7.4302,794900.0],["2023-03-13",7.3624,7.3895,7.0437,7.2878,700200.0],["2023-03-14",7.4437,7.62,7.3759,7.4302,312100.0],["2023-03-15",7.3217,7.3895,7.1997,7.3895,298000.0],["2023-03-16",7.3759,7.5725,7.2268,7.5251,254600.0],["2023-03-17",7.4505,7.4505,7.2946,7.3353,535500.0],["2023-03-20",7.3556,7.4641,7.0912,7.1997,563600.0],["2023-03-21",7.2742,7.4437,7.2607,7.3895,255900.0],["2023-03-22",7.4031,7.4573,7.2675,7.2675,192300.0],["2023-03-23",7.2539,7.4234,7.1861,7.2336,164300.0],["2023-03-24",7.1522,7.342,7.1048,7.342,137300.0],["2023-03-27",7.4234,7.498,7.3692,7.3963,311900.0],["2023-03-28",7.3149,7.5386,7.3149,7.4369,208800.0],["2023-03-29",7.5115,7.5386,7.4437,7.5319,272600.0],["2023-03-30",7.6132,7.6878,7.5793,7.6403,417200.0],["2023-03-31",7.7217,7.9251,7.6607,7.7285,257000.0],["2023-04-03",7.6878,7.7895,7.6335,7.681,170800.0],["2023-04-04",7.6742,7.7149,7.5658,7.62,120200.0],["2023-04-05",7.6335,7.6471,7.5725,7.6132,170600.0],["2023-04-06",7.6471,7.6946,7.5861,7.6742,134800.0],["2023-04-10",7.6268,7.6742,7.4234,7.498,198500.0],["2023-04-11",7.5319,7.5793,7.498,7.5386,124800.0],["2023-04-12",7.5793,7.6403,7.5319,7.6132,150100.0],["2023-04-13",7.6132,7.7624,7.6064,7.7352,185600.0],["2023-04-14",7.7488,7.8166,7.6674,7.7013,153000.0],["2023-04-17",7.6946,7.8098,7.6539,7.7895,112600.0],["2023-04-18",7.803,7.8708,7.6132,7.6403,147000.0],["2023-04-19",7.6132,7.7285,7.6064,7.7217,192100.0],["2023-04-20",7.7013,7.7691,7.5997,7.6268,86300.0],["2023-04-21",7.6335,7.6946,7.5997,7.6946,201700.0],["2023-04-24",7.5997,7.7149,7.5861,7.6674,128300.0],["2023-04-25",7.6607,7.6946,7.5725,7.5725,102200.0],["2023-04-26",7.559,7.7149,7.3895,7.4505,538600.0],["2023-04-27",7.4912,7.5861,7.4708,7.5454,140900.0],["2023-04-28",7.5251,7.7217,7.5251,7.6742,126100.0],["2023-05-01",7.6539,7.7149,7.5522,7.5725,168000.0],["2023-05-02",7.5251,7.5658,7.3081,7.5658,260600.0],["2023-05-03",7.7963,7.8505,7.5997,7.6403,243700.0],["2023-05-04",7.62,7.6335,7.4776,7.6064,172500.0],["2023-05-05",7.6878,7.7624,7.6268,7.6268,180900.0],["2023-05-08",7.6132,7.7352,7.5929,7.681,106900.0],["2023-05-09",7.6403,7.7149,7.6064,7.6335,86500.0],["2023-05-10",7.7081,7.7488,7.6539,7.6878,101700.0],["2023-05-11",7.6742,7.7013,7.5997,7.6878,159200.0],["2023-05-12",7.7149,7.7488,7.6403,7.7149,121400.0],["2023-05-15",7.7149,7.7963,7.7149,7.742,110400.0],["2023-05-16",7.7963,7.7963,7.6878,7.7013,80100.0],["2023-05-17",7.7149,7.803,7.6878,7.7827,158300.0],["2023-05-18",7.8166,7.8573,7.7691,7.8302,108000.0],["2023-05-19",7.8437,7.9251,7.8301,7.8776,119100.0],["2023-05-22",7.8708,7.9318,7.8505,7.8912,145200.0],["2023-05-23",7.9183,7.9657,7.8437,7.8505,161300.0],["2023-05-24",7.8301,7.864,7.7488,7.7691,100500.0],["2023-05-25",7.7488,7.7895,7.7149,7.7624,88100.0],["2023-05-26",7.8234,7.9183,7.7827,7.8912,122700.0],["2023-05-30",7.9183,7.959,7.8912,7.9183,143100.0],["2023-05-31",7.8979,7.9251,7.8369,7.8912,136500.0],["2023-06-01",7.8979,8.0742,7.8912,8.0539,253500.0],["2023-06-02",8.1217,8.2166,7.9929,8.1691,183800.0],["2023-06-05",8.203,8.2844,8.1217,8.203,165600.0],["2023-06-06",8.2234,8.3657,8.203,8.3386,163000.0],["2023-06-07",8.2776,8.5623,8.2776,8.5081,235700.0],["2023-06-08",8.481,8.5216,8.3725,8.481,272400.0],["2023-06-09",8.4742,8.4742,8.3183,8.3996,274000.0],["2023-06-12",8.3996,8.6864,8.3856,8.5745,401700.0],["2023-06-13",8.5465,8.6584,8.5115,8.6514,228800.0],["2023-06-14",8.6444,8.7143,8.5605,8.6094,205100.0],["2023-06-15",8.5954,8.7633,8.5884,8.7423,196300.0],["2023-06-16",8.7423,8.7423,8.5255,8.5465,756700.0],["2023-06-20",8.5465,8.6024,8.4975,8.5395,204600.0],["2023-06-21",8.5395,8.5884,8.5045,8.5115,177700.0],["2023-06-22",8.5185,8.5185,8.4066,8.4346,144200.0],["2023-06-23",8.4136,8.4136,8.3437,8.3646,224900.0],["2023-06-26",8.4066,8.4696,8.4066,8.4486,157400.0],["2023-06-27",8.4696,8.6094,8.4346,8.6024,209700.0],["2023-06-28",8.6094,8.7003,8.5675,8.7003,180800.0],["2023-06-29",8.7353,8.8542,8.7073,8.8192,354100.0],["2023-06-30",8.8472,8.9311,8.7703,8.7843,340800.0],["2023-07-03",8.7983,8.8752,8.7843,8.8542,108600.0],["2023-07-05",8.7563,8.8192,8.7353,8.7633,283200.0],["2023-07-06",8.7493,8.7493,8.6374,8.7213,171900.0],["2023-07-07",8.7283,8.8542,8.7283,8.7843,128800.0],["2023-07-10",8.7843,8.8752,8.7633,8.8472,255900.0],["2023-07-11",8.9032,8.9801,8.8682,8.9381,197200.0],["2023-07-12",8.9871,9.057,8.9801,9.0151,159500.0],["2023-07-13",9.0151,9.099,9.0081,9.064,212400.0],["2023-07-14",9.078,9.148,9.0081,9.099,202600.0],["2023-07-17",9.148,9.2179,9.071,9.1619,196200.0],["2023-07-18",9.2039,9.4627,9.2039,9.3298,271100.0],["2023-07-19",9.3298,9.3997,9.2948,9.3018,160500.0],["2023-07-20",9.3298,9.3578,9.2039,9.2459,120200.0],["2023-07-21",9.3228,9.3298,9.2319,9.2319,101100.0],["2023-07-24",9.2529,9.4277,9.2529,9.3857,189200.0],["2023-07-25",9.3857,9.4487,9.3228,9.3298,246200.0],["2023-07-26",9.3578,9.4976,9.3508,9.4487,161600.0],["2023-07-27",9.4627,9.5816,9.4207,9.4487,274300.0],["2023-07-28",9.4487,9.5606,9.4207,9.5536,221400.0],["2023-07-31",9.5816,9.6096,9.4907,9.5116,171800.0],["2023-08-01",9.5116,9.5536,9.4837,9.5326,118700.0],["2023-08-02",9.5326,9.5816,9.4767,9.5256,158300.0],["2023-08-03",9.5326,9.7424,9.5046,9.5536,313500.0],["2023-08-04",9.5676,9.7005,9.5676,9.6026,151600.0],["2023-08-07",9.7354,9.8124,9.7005,9.7634,291200.0],["2023-08-08",9.7424,9.7634,9.6235,9.7354,211100.0],["2023-08-09",9.7215,9.7914,9.6515,9.6865,256800.0],["2023-08-10",9.6865,9.7634,9.6096,9.6795,168500.0],["2023-08-11",9.6795,9.6795,9.5326,9.5326,256700.0],["2023-08-14",9.5816,9.6305,9.5046,9.6095,174300.0],["2023-08-15",9.5746,9.6165,9.5396,9.5816,170700.0],["2023-08-16",9.5606,9.6375,9.4137,9.4347,369500.0],["2023-08-17",9.4207,9.4837,9.2109,9.2319,355300.0],["2023-08-18",9.2039,9.3857,9.1619,9.2878,228800.0],["2023-08-21",9.2669,9.3298,9.1689,9.2459,135500.0],["2023-08-22",9.2459,9.2669,9.12,9.134,210000.0],["2023-08-23",9.2109,9.2738,9.2109,9.2319,203200.0],["2023-08-24",9.2459,9.3438,9.2109,9.2319,118300.0],["2023-08-25",9.2529,9.2878,9.1759,9.2599,113900.0],["2023-08-28",9.2459,9.3578,9.2459,9.3438,110400.0],["2023-08-29",9.3718,9.4137,9.3158,9.4137,148500.0],["2023-08-30",9.4417,9.5466,9.3997,9.5046,166400.0],["2023-08-31",9.5606,9.5676,9.4697,9.4767,151200.0],["2023-09-01",9.5466,9.5676,9.4907,9.5396,137400.0],["2023-09-05",9.5536,9.5816,9.4487,9.4627,156800.0],["2023-09-06",9.4907,9.4976,9.3648,9.3788,153300.0],["2023-09-07",9.3857,9.4697,9.3788,9.4417,177200.0],["2023-09-08",9.5046,9.6026,9.4487,9.5256,320300.0],["2023-09-11",9.5328,9.5688,9.4465,9.5112,276200.0],["2023-09-12",9.5184,9.5616,9.4968,9.4968,199000.0],["2023-09-13",9.4825,9.5616,9.4825,9.5328,199300.0],["2023-09-14",9.576,9.6407,9.576,9.5976,180100.0],["2023-09-15",9.6048,9.6839,9.5904,9.6407,269600.0],["2023-09-18",9.6839,9.7846,9.6695,9.7487,210600.0],["2023-09-19",9.7702,9.835,9.7487,9.799,154900.0],["2023-09-20",9.799,9.871,9.7918,9.8494,211500.0],["2023-09-21",9.8206,9.8278,9.7199,9.7199,171200.0],["2023-09-22",9.7127,9.8206,9.7127,9.7774,105900.0],["2023-09-25",9.7415,9.8278,9.7343,9.7774,168600.0],["2023-09-26",9.7559,9.871,9.7271,9.763,195100.0],["2023-09-27",9.7846,9.871,9.763,9.8134,193400.0],["2023-09-28",9.8566,10.0221,9.799,10.0005,341500.0],["2023-09-29",10.0364,10.0652,9.8854,9.8925,230900.0],["2023-10-02",9.9285,9.9429,9.6983,9.7199,168400.0],["2023-10-03",9.7055,9.7127,9.4825,9.5328,194500.0],["2023-10-04",9.5616,9.5688,9.3889,9.4465,435200.0],["2023-10-05",9.4465,9.5256,9.4321,9.4753,104700.0],["2023-10-06",9.4537,9.6048,9.4177,9.5544,118400.0],["2023-10-09",9.5472,9.6695,9.5472,9.6192,85100.0],["2023-10-10",9.6263,9.7343,9.6263,9.6479,83300.0],["2023-10-11",9.612,9.6911,9.54,9.576,151400.0],["2023-10-12",9.612,9.6192,9.3961,9.4825,177300.0],["2023-10-13",9.4897,9.5544,9.3817,9.4321,190000.0],["2023-10-16",9.504,9.6911,9.504,9.6479,148500.0],["2023-10-17",9.6479,9.6623,9.54,9.612,135700.0],["2023-10-18",9.5832,9.6407,9.5112,9.5112,152300.0],["2023-10-19",9.5184,9.5328,9.353,9.3601,147900.0],["2023-10-20",9.3817,9.4033,9.2235,9.2666,133100.0],["2023-10-23",9.245,9.2594,9.1227,9.1515,238600.0],["2023-10-24",9.1803,9.2666,9.1443,9.2235,133800.0],["2023-10-25",9.1731,9.2306,9.0436,9.1227,141600.0],["2023-10-26",9.0939,9.2306,9.0724,9.1587,114700.0],["2023-10-27",9.1587,9.1803,9.0004,9.0292,99100.0],["2023-10-30",9.0652,9.1947,9.0364,9.1875,195000.0],["2023-10-31",9.2091,9.3098,9.1515,9.1875,105800.0],["2023-11-01",9.1875,9.3961,9.1875,9.3889,94100.0],["2023-11-02",9.4753,9.612,9.4537,9.5904,220000.0],["2023-11-03",9.7127,9.763,9.6551,9.7271,150300.0],["2023-11-06",9.7415,9.7415,9.5976,9.6623,165000.0],["2023-11-07",9.5688,9.6623,9.5688,9.5976,147900.0],["2023-11-08",9.6048,9.6048,9.281,9.317,283100.0],["2023-11-09",9.2882,9.4609,9.2882,9.3889,214700.0],["2023-11-10",9.3817,9.4825,9.3601,9.4681,176800.0],["2023-11-13",9.4177,9.504,9.3889,9.4753,149900.0],["2023-11-14",9.5976,9.6335,9.5256,9.612,119300.0],["2023-11-15",9.6335,9.6623,9.5976,9.6263,122400.0],["2023-11-16",9.6048,9.6551,9.5112,9.5112,118500.0],["2023-11-17",9.5328,9.5976,9.5112,9.5184,128900.0],["2023-11-20",9.54,9.576,9.4825,9.5472,157900.0],["2023-11-21",9.5472,9.6192,9.5256,9.5544,107300.0],["2023-11-22",9.5688,9.6048,9.504,9.5472,122200.0],["2023-11-24",9.5976,9.6839,9.576,9.6767,131200.0],["2023-11-27",9.6623,9.6767,9.612,9.6479,140300.0],["2023-11-28",9.6695,9.6695,9.576,9.5976,130400.0],["2023-11-29",9.6048,9.6551,9.5976,9.6048,141800.0],["2023-11-30",9.6551,9.7271,9.6192,9.6911,155000.0],["2023-12-01",9.6911,9.763,9.6479,9.763,150100.0],["2023-12-04",9.763,9.8206,9.6983,9.8062,272200.0],["2023-12-05",9.7702,9.8494,9.7415,9.7702,216600.0],["2023-12-06",9.7918,9.8494,9.763,9.7846,177400.0],["2023-12-07",9.7846,9.9429,9.763,9.8854,253600.0],["2023-12-08",9.8997,9.9861,9.8925,9.9645,264300.0],["2023-12-11",9.9497,10.0237,9.8609,9.8905,383400.0],["2023-12-12",9.8609,9.9645,9.8609,9.9275,219800.0],["2023-12-13",9.9349,10.1272,9.8757,10.1272,241800.0],["2023-12-14",10.1716,10.2308,10.0976,10.142,258100.0],["2023-12-15",10.1864,10.1864,10.0385,10.0829,380800.0],["2023-12-18",10.1198,10.1198,9.9867,10.0089,272400.0],["2023-12-19",10.0607,10.142,9.9941,10.142,205300.0],["2023-12-20",10.1198,10.179,10.0459,10.0459,210600.0],["2023-12-21",10.1346,10.1346,10.0311,10.0976,188200.0],["2023-12-22",10.0533,10.1494,10.0533,10.0829,183800.0],["2023-12-26",10.0829,10.179,10.0607,10.0976,229300.0],["2023-12-27",10.0903,10.1272,10.0607,10.105,189300.0],["2023-12-28",10.1198,10.2234,10.0607,10.2086,373900.0],["2023-12-29",10.1938,10.2752,10.0829,10.1198,456000.0],["2024-01-02",10.0829,10.0976,9.9941,10.0089,364300.0],["2024-01-03",9.9867,10.0163,9.9201,9.9645,162700.0],["2024-01-04",10.0163,10.2382,9.9867,10.1568,259700.0],["2024-01-05",10.1198,10.2382,10.1198,10.2308,224800.0],["2024-01-08",10.2308,10.327,10.216,10.2604,192600.0],["2024-01-09",10.1864,10.2826,10.1864,10.2456,226700.0],["2024-01-10",10.2678,10.3492,10.2456,10.3344,153000.0],["2024-01-11",10.3122,10.3122,10.105,10.2678,204600.0],["2024-01-12",10.3566,10.3566,10.2604,10.29,188100.0],["2024-01-16",10.2456,10.2456,10.1272,10.1346,172300.0],["2024-01-17",10.0607,10.1346,10.0533,10.0755,145100.0],["2024-01-18",10.1272,10.1494,10.0607,10.1346,137100.0],["2024-01-19",10.179,10.216,10.105,10.2012,142800.0],["2024-01-22",10.216,10.3418,10.216,10.3196,188300.0],["2024-01-23",10.3566,10.3788,10.2752,10.327,171900.0],["2024-01-24",10.3566,10.364,10.3196,10.3196,173200.0],["2024-01-25",10.3418,10.4601,10.29,10.4453,173800.0],["2024-01-26",10.4527,10.4971,10.4453,10.4897,163200.0],["2024-01-29",10.4971,10.5045,10.4083,10.4675,130300.0],["2024-01-30",10.3788,10.5193,10.3788,10.4749,189200.0],["2024-01-31",10.5119,10.5119,10.253,10.2604,242200.0],["2024-02-01",10.2678,10.2826,10.0089,10.142,264200.0],["2024-02-02",10.1716,10.253,10.1272,10.179,180100.0],["2024-02-05",10.0607,10.1716,10.0015,10.1346,163900.0],["2024-02-06",10.0977,10.1716,10.0681,10.1642,154100.0],["2024-02-07",10.1938,10.2012,10.0385,10.105,202100.0],["2024-02-08",10.105,10.1494,10.0385,10.1198,96000.0],["2024-02-09",10.1494,10.1716,10.0829,10.1716,111400.0],["2024-02-12",10.1716,10.3048,10.1494,10.2974,145200.0],["2024-02-13",10.1938,10.1938,10.1198,10.1272,159900.0],["2024-02-14",10.1716,10.2604,10.1716,10.2456,93700.0],["2024-02-15",10.2456,10.5045,10.2382,10.4971,235300.0],["2024-02-16",10.4823,10.5563,10.3714,10.5193,268000.0],["2024-02-20",10.4675,10.5193,10.364,10.4157,186900.0],["2024-02-21",10.4379,10.4897,10.4009,10.4379,165500.0],["2024-02-22",10.4305,10.6155,10.4231,10.5267,326500.0],["2024-02-23",10.5563,10.6081,10.5267,10.5563,145700.0],["2024-02-26",10.4527,10.5637,10.4305,10.4305,224200.0],["2024-02-27",10.5711,10.867,10.4453,10.8596,422300.0],["2024-02-28",10.904,10.904,10.7264,10.793,246000.0],["2024-02-29",10.8744,10.904,10.7486,10.8966,345300.0],["2024-03-01",10.8744,10.9262,10.793,10.904,192300.0],["2024-03-04",10.904,10.9484,10.8226,10.904,203600.0],["2024-03-05",10.9336,10.9928,10.8966,10.9262,236600.0],["2024-03-06",10.9558,11.0593,10.8152,10.8818,299000.0],["2024-03-07",10.904,10.9854,10.8892,10.9632,232400.0],["2024-03-08",11.0149,11.1185,10.9484,10.9558,359700.0],["2024-03-11",10.9558,11.0013,10.8798,10.9709,260100.0],["2024-03-12",11.0317,11.1076,10.9861,11.1076,174100.0],["2024-03-13",11.0848,11.1911,11.0772,11.1152,339100.0],["2024-03-14",11.0545,11.0772,10.8343,10.8419,475100.0],["2024-03-15",10.8191,10.9785,10.8191,10.9026,585300.0],["2024-03-18",11.0621,11.0621,10.895,10.895,545300.0],["2024-03-19",10.895,10.9785,10.8874,10.9482,421300.0],["2024-03-20",10.9558,11.0848,10.9178,11.0772,366400.0],["2024-03-21",11.0924,11.2063,11.0241,11.1683,451300.0],["2024-03-22",11.2139,11.2139,11.1152,11.1532,184300.0],["2024-03-25",11.1683,11.2595,11.1152,11.1532,442600.0],["2024-03-26",11.2291,11.3278,11.2063,11.305,370500.0],["2024-03-27",11.3278,11.3354,11.2519,11.3278,196200.0],["2024-03-28",11.3885,11.5024,11.3506,11.4189,493100.0],["2024-04-01",11.5024,11.5024,11.2822,11.2974,289300.0],["2024-04-02",11.2974,11.4113,11.2595,11.3582,217300.0],["2024-04-03",11.3658,11.4189,11.2822,11.3126,190400.0],["2024-04-04",11.3961,11.4113,11.1987,11.1987,183900.0],["2024-04-05",11.138,11.2746,11.138,11.2595,223800.0],["2024-04-08",11.2595,11.3354,11.2519,11.3126,127900.0],["2024-04-09",11.3885,11.4189,11.343,11.3733,283700.0],["2024-04-10",11.3126,11.4037,11.2822,11.3582,232300.0],["2024-04-11",11.3582,11.5024,11.2822,11.5024,159800.0],["2024-04-12",11.4948,11.5328,11.2822,11.3278,199100.0],["2024-04-15",11.3733,11.4417,11.2746,11.2746,239500.0],["2024-04-16",11.2671,11.3202,11.1987,11.2139,186000.0],["2024-04-17",11.2139,11.3354,11.2063,11.2974,187800.0],["2024-04-18",11.2822,11.4113,11.2595,11.3961,177500.0],["2024-04-19",11.3885,11.6694,11.3582,11.6239,462200.0],["2024-04-22",11.6163,11.677,11.5328,11.5859,313100.0],["2024-04-23",11.5783,11.6391,11.5176,11.5859,246800.0],["2024-04-24",11.5783,11.6467,11.5252,11.5783,155900.0],["2024-04-25",11.5632,11.5707,11.4189,11.4265,156000.0],["2024-04-26",11.4493,11.5859,11.4341,11.5252,175400.0],["2024-04-29",11.6011,11.6087,11.5328,11.5859,134800.0],["2024-04-30",11.5783,11.6011,11.5024,11.5404,164000.0],["2024-05-01",11.5707,11.6619,11.5632,11.6087,127900.0],["2024-05-02",11.677,11.6922,11.5024,11.5404,174500.0],["2024-05-03",11.5935,11.6011,11.5176,11.5859,125000.0],["2024-05-06",11.6163,11.7226,11.6163,11.715,164900.0],["2024-05-07",11.7226,11.753,11.6239,11.6467,146900.0],["2024-05-08",11.6315,11.6543,11.4493,11.5935,214100.0],["2024-05-09",11.6619,11.8061,11.6239,11.6922,199400.0],["2024-05-10",11.7226,11.8517,11.6922,11.8213,210600.0],["2024-05-13",11.8213,11.8668,11.7985,11.8365,166100.0],["2024-05-14",11.8365,11.9883,11.8365,11.958,164800.0],["2024-05-15",11.9883,12.0567,11.92,11.9276,203300.0],["2024-05-16",11.958,11.958,11.7681,11.7833,214800.0],["2024-05-17",11.8441,11.9048,11.7454,11.7606,181900.0],["2024-05-20",11.7681,11.8668,11.7681,11.8289,160800.0],["2024-05-21",11.882,11.92,11.8441,11.8744,142200.0],["2024-05-22",11.8744,11.8896,11.6694,11.6922,153400.0],["2024-05-23",11.715,11.715,11.5707,11.6087,265400.0],["2024-05-24",11.5783,11.7454,11.5707,11.7454,149100.0],["2024-05-28",11.7074,11.7909,11.6998,11.7226,202500.0],["2024-05-29",11.6922,11.8137,11.6694,11.7909,152900.0],["2024-05-30",11.8441,11.9352,11.8137,11.92,317900.0],["2024-05-31",11.9276,12.2541,11.92,12.2313,618200.0],["2024-06-03",12.2541,12.2616,12.1478,12.2313,241700.0],["2024-06-04",12.2996,12.2996,12.0567,12.0946,277700.0],["2024-06-05",12.1629,12.2616,12.0187,12.1174,143900.0],["2024-06-06",12.1326,12.292,12.1326,12.2692,242600.0],["2024-06-07",12.2616,12.4211,12.2085,12.3224,249000.0],["2024-06-10",12.2085,12.2237,11.9883,12.0491,492000.0],["2024-06-11",12.0102,12.0335,11.8779,11.909,220000.0],["2024-06-12",11.9868,12.0802,11.9013,12.0179,233400.0],["2024-06-13",11.9479,11.9791,11.769,11.839,309900.0],["2024-06-14",11.7924,11.8468,11.7146,11.8001,223900.0],["2024-06-17",11.7613,11.8857,11.7224,11.8779,180400.0],["2024-06-18",11.9168,11.9557,11.7924,11.8235,140900.0],["2024-06-20",11.8313,11.909,11.7379,11.7457,262000.0],["2024-06-21",11.7457,11.769,11.629,11.6912,336800.0],["2024-06-24",11.7457,11.8235,11.7146,11.7535,219200.0],["2024-06-25",11.7301,11.7379,11.5901,11.5901,204700.0],["2024-06-26",11.5979,11.839,11.5979,11.8313,241600.0],["2024-06-27",11.8779,11.9479,11.8001,11.839,333400.0],["2024-06-28",11.9246,11.9791,11.7379,11.7768,209300.0],["2024-07-01",11.8624,11.8935,11.7301,11.8001,180800.0],["2024-07-02",11.7846,11.8935,11.699,11.8857,253000.0],["2024-07-03",11.8546,12.0335,11.8546,11.9402,74900.0],["2024-07-05",11.9946,12.0802,11.9402,12.0568,251700.0],["2024-07-08",12.1113,12.1346,12.0413,12.0724,135000.0],["2024-07-09",12.1191,12.1268,12.0024,12.0257,108300.0],["2024-07-10",12.0568,12.1113,12.0257,12.1035,131200.0],["2024-07-11",12.1657,12.1657,12.0724,12.1502,87800.0],["2024-07-12",12.1735,12.2124,12.1346,12.158,107900.0],["2024-07-15",12.158,12.1657,12.0802,12.1113,125900.0],["2024-07-16",12.1502,12.1657,12.0413,12.0413,135500.0],["2024-07-17",12.0257,12.1657,12.0179,12.158,185400.0],["2024-07-18",12.158,12.1891,12.0179,12.0179,168600.0],["2024-07-19",11.9946,12.0568,11.9246,11.9324,139900.0],["2024-07-22",11.9324,12.1268,11.9324,12.1113,96500.0],["2024-07-23",12.1113,12.1113,11.9557,12.0024,168900.0],["2024-07-24",11.8935,11.9013,10.8356,10.9289,2940100.0],["2024-07-25",11.139,11.2479,11.0456,11.1001,870100.0],["2024-07-26",11.139,11.2323,11.0845,11.2168,558700.0],["2024-07-29",11.1701,11.4268,11.1701,11.2945,643600.0],["2024-07-30",11.3568,11.4112,11.1079,11.1545,777400.0],["2024-07-31",11.2012,11.2634,10.75,11.0456,2399900.0],["2024-08-01",11.0923,11.1234,10.7034,10.7423,681500.0],["2024-08-02",10.6645,10.7111,10.33,10.4156,847000.0],["2024-08-05",9.926,10.4077,9.6812,10.2892,1016900.0],["2024-08-06",10.3287,10.4708,10.2339,10.3682,654900.0],["2024-08-07",10.4471,10.4945,10.2497,10.2813,529500.0],["2024-08-08",10.4471,10.6603,10.4471,10.534,659700.0],["2024-08-09",10.4945,10.534,10.2813,10.3603,786000.0],["2024-08-12",10.3208,10.3603,10.226,10.3129,561800.0],["2024-08-13",10.2971,10.4077,10.2655,10.3682,585700.0],["2024-08-14",10.384,10.5656,10.384,10.5261,514900.0],["2024-08-15",10.6525,10.9604,10.5972,10.7393,608600.0],["2024-08-16",10.6998,10.9762,10.6998,10.9525,508400.0],["2024-08-19",10.9367,11.0157,10.8657,10.8972,438800.0],["2024-08-20",10.8972,10.9051,10.8025,10.8262,385700.0],["2024-08-21",10.8736,10.8972,10.7551,10.8262,296500.0],["2024-08-22",10.8341,10.8736,10.7709,10.8104,264400.0],["2024-08-23",10.8578,10.9367,10.8341,10.9051,402100.0],["2024-08-26",10.9288,10.9683,10.8736,10.9051,373500.0],["2024-08-27",10.8972,11.0552,10.8815,10.9604,454800.0],["2024-08-28",10.9762,11.0552,10.8815,10.9051,338700.0],["2024-08-29",10.8972,10.992,10.8815,10.9446,248200.0],["2024-08-30",10.9367,11.0394,10.9367,10.9999,294300.0],["2024-09-03",10.9209,11.0394,10.9209,10.9604,262000.0],["2024-09-04",10.9762,11.0236,10.9446,10.9683,219500.0],["2024-09-05",11.0236,11.0394,10.9446,10.9841,211100.0],["2024-09-06",10.9525,11.0157,10.8578,10.9683,409500.0],["2024-09-09",11.0157,11.0552,10.9367,10.9525,494000.0],["2024-09-10",10.92,10.9606,10.8064,10.92,704700.0],["2024-09-11",10.9444,10.9688,10.8226,10.8876,470800.0],["2024-09-12",10.92,11.188,10.92,11.0905,649100.0],["2024-09-13",11.123,11.1961,11.0743,11.1717,299800.0],["2024-09-16",11.1717,11.2286,11.0337,11.0418,576200.0],["2024-09-17",11.1068,11.1149,10.9525,11.0418,339900.0],["2024-09-18",11.0418,11.1636,10.9931,11.0824,349300.0],["2024-09-19",11.2042,11.2042,11.0824,11.1474,325500.0],["2024-09-20",11.1717,11.1799,11.0824,11.1393,613500.0],["2024-09-23",11.0743,11.123,11.0256,11.0337,418900.0],["2024-09-24",11.0337,11.0743,11.0094,11.0175,523700.0],["2024-09-25",11.0012,11.0256,10.7901,10.8145,650100.0],["2024-09-26",10.8876,11.2042,10.8064,10.8307,773000.0],["2024-09-27",10.8226,10.985,10.8226,10.8795,343700.0],["2024-09-30",10.8795,10.9444,10.8389,10.8713,427800.0],["2024-10-01",10.8876,10.8957,10.7414,10.7495,392900.0],["2024-10-02",10.6765,10.8307,10.6765,10.6927,345000.0],["2024-10-03",10.7008,10.782,10.6846,10.7333,433000.0],["2024-10-04",10.7658,10.9038,10.7577,10.8713,454300.0],["2024-10-07",10.8551,10.9038,10.7901,10.8064,226400.0],["2024-10-08",10.7983,10.8064,10.7252,10.782,363400.0],["2024-10-09",10.7983,10.8551,10.7495,10.8307,358300.0],["2024-10-10",10.8226,11.0012,10.8064,10.9769,437400.0],["2024-10-11",11.0337,11.0337,10.847,10.8876,373800.0],["2024-10-14",10.847,10.8957,10.8145,10.8145,385800.0],["2024-10-15",10.847,10.9038,10.7983,10.8145,335000.0],["2024-10-16",10.8226,10.9119,10.8064,10.8713,296300.0],["2024-10-17",10.8957,10.9119,10.8551,10.8713,331200.0],["2024-10-18",10.8389,10.8876,10.8145,10.8389,336300.0],["2024-10-21",10.8307,10.8957,10.7983,10.8876,234300.0],["2024-10-22",10.8876,10.9282,10.782,10.7901,319600.0],["2024-10-23",10.7983,10.8064,10.6765,10.7577,360400.0],["2024-10-24",10.7658,10.9444,10.7495,10.9363,300900.0],["2024-10-25",10.9606,11.0094,10.8551,10.9525,442400.0],["2024-10-28",10.9525,11.0175,10.8957,10.9931,256500.0],["2024-10-29",11.0094,11.0094,10.847,10.8551,278000.0],["2024-10-30",10.847,10.9363,10.847,10.8957,162000.0],["2024-10-31",10.9038,10.9525,10.8307,10.8551,208700.0],["2024-11-01",10.9038,10.9119,10.7577,10.782,310800.0],["2024-11-04",10.7577,10.8307,10.6115,10.6684,343000.0],["2024-11-05",10.6684,10.7333,10.644,10.7252,302900.0],["2024-11-06",10.8795,10.9444,10.847,10.9363,493100.0],["2024-11-07",10.9606,11.1474,10.9119,11.0824,453400.0],["2024-11-08",11.0662,11.0824,10.8389,10.92,541200.0],["2024-11-11",10.9606,11.1474,10.9525,11.0824,521800.0],["2024-11-12",11.0987,11.0987,10.9688,10.985,447900.0],["2024-11-13",11.0256,11.1636,11.0012,11.1393,485500.0],["2024-11-14",11.1474,11.1474,10.9688,11.0499,412400.0],["2024-11-15",11.123,11.1799,11.0743,11.1636,301100.0],["2024-11-18",11.1717,11.261,11.1311,11.2204,383300.0],["2024-11-19",11.2042,11.2367,11.1474,11.2286,248900.0],["2024-11-20",11.2367,11.2529,11.1555,11.1799,272600.0],["2024-11-21",11.2367,11.3179,11.188,11.2204,378400.0],["2024-11-22",11.2935,11.3666,11.2529,11.3585,259400.0],["2024-11-25",11.3828,11.4803,11.3747,11.3991,382400.0],["2024-11-26",11.4397,11.4397,11.3179,11.3828,266400.0],["2024-11-27",11.3828,11.4397,11.3828,11.4072,248300.0],["2024-11-29",11.464,11.529,11.464,11.5046,151200.0],["2024-12-02",11.529,11.5452,11.3747,11.5209,418800.0],["2024-12-03",11.529,11.529,11.4153,11.4478,366900.0],["2024-12-04",11.4478,11.5371,11.4072,11.5209,337400.0],["2024-12-05",11.4803,11.5046,11.4315,11.4478,438600.0],["2024-12-06",11.529,11.5371,11.4478,11.5127,366500.0],["2024-12-09",11.5452,11.5939,11.3504,11.3666,751800.0],["2024-12-10",11.3332,11.4,11.2247,11.3749,478500.0],["2024-12-11",11.4,11.4751,11.3332,11.4167,480900.0],["2024-12-12",11.4167,11.4751,11.3833,11.4083,298000.0],["2024-12-13",11.45,11.4751,11.2998,11.4417,412500.0],["2024-12-16",11.4,11.4,11.2414,11.2831,573200.0],["2024-12-17",11.2331,11.2664,11.158,11.2247,424200.0],["2024-12-18",11.208,11.3499,10.9994,11.0244,403000.0],["2024-12-19",11.0578,11.2498,11.0578,11.158,344600.0],["2024-12-20",11.1329,11.2831,11.1162,11.1997,736400.0],["2024-12-23",11.2164,11.2164,11.0745,11.183,322000.0],["2024-12-24",11.1663,11.4334,11.1663,11.4334,297600.0],["2024-12-26",11.3916,11.4751,11.3416,11.3916,619500.0],["2024-12-27",11.3833,11.4584,11.2664,11.3082,258800.0],["2024-12-30",11.2664,11.3416,11.1913,11.3165,507800.0],["2024-12-31",11.3165,11.3499,11.2164,11.2581,640900.0],["2025-01-02",11.2998,11.4334,11.2831,11.3499,358100.0],["2025-01-03",11.3499,11.4584,11.3249,11.3749,307000.0],["2025-01-06",11.3916,11.4334,11.1746,11.1746,329600.0],["2025-01-07",11.2331,11.2331,11.0662,11.0828,311800.0],["2025-01-08",11.0828,11.0828,10.9243,10.9743,405600.0],["2025-01-10",10.9743,11.0161,10.9243,10.9743,387200.0],["2025-01-13",10.9577,11.0328,10.8826,11.0328,266100.0],["2025-01-14",11.0161,11.183,11.0161,11.1746,289200.0],["2025-01-15",11.2414,11.2748,11.1663,11.1913,203400.0],["2025-01-16",11.183,11.2915,11.1746,11.208,353000.0],["2025-01-17",11.208,11.2998,11.183,11.2581,273000.0],["2025-01-21",11.3165,11.4751,11.2748,11.4751,404000.0],["2025-01-22",11.4751,11.4751,11.4,11.4167,366100.0],["2025-01-23",11.4167,11.4834,11.4,11.4334,307100.0],["2025-01-24",11.3916,11.5585,11.3582,11.5168,458200.0],["2025-01-27",11.5168,11.6003,11.4834,11.4918,264900.0],["2025-01-28",11.5001,11.6503,11.5001,11.6003,253000.0],["2025-01-29",11.6086,11.642,11.4,11.4834,205700.0],["2025-01-30",11.6336,11.6754,11.5085,11.6587,226800.0],["2025-01-31",11.6587,11.7588,11.642,11.6837,378400.0],["2025-02-03",11.6003,11.7254,11.45,11.6837,566400.0],["2025-02-04",11.6837,11.6837,11.5418,11.6587,350500.0],["2025-02-05",11.6921,11.7088,11.5502,11.6837,330500.0],["2025-02-06",11.7505,11.7672,11.6921,11.7338,290000.0],["2025-02-07",11.7338,11.7588,11.6754,11.7338,203700.0],["2025-02-10",11.7421,11.7922,11.6921,11.7839,339100.0],["2025-02-11",11.7338,11.8673,11.7338,11.8673,324700.0],["2025-02-12",11.7922,11.9842,11.7922,11.9591,278600.0],["2025-02-13",12.0092,12.0676,11.9508,12.0593,239500.0],["2025-02-14",12.0593,12.126,12.0509,12.0927,231300.0],["2025-02-18",12.0926,12.2095,12.076,12.2095,318700.0],["2025-02-19",12.1678,12.3013,12.1594,12.2763,222500.0],["2025-02-20",12.2679,12.2763,12.1678,12.2596,256400.0],["2025-02-21",12.2596,12.2846,12.1594,12.1845,313300.0],["2025-02-24",12.1678,12.1761,11.9925,12.1093,244400.0],["2025-02-25",12.0342,12.1678,11.7922,11.8924,606300.0],["2025-02-26",11.7421,11.7588,11.2915,11.4751,1450600.0],["2025-02-27",11.45,11.5001,11.2748,11.4417,537100.0],["2025-02-28",11.4417,11.5418,11.4,11.5001,636100.0],["2025-03-03",11.5502,11.6253,11.3249,11.4083,439300.0],["2025-03-04",11.3249,11.3499,11.1746,11.2414,646600.0],["2025-03-05",11.2331,11.2498,11.0077,11.1246,749100.0],["2025-03-06",11.0995,11.0995,10.966,10.991,630400.0],["2025-03-07",10.9994,11.1913,10.9994,11.1496,591700.0],["2025-03-10",11.0912,11.158,10.8575,10.9159,1318400.0],["2025-03-11",11.1738,11.2168,10.6151,10.6753,1307900.0],["2025-03-12",11.0019,11.234,10.7698,10.9847,2165800.0],["2025-03-13",11.0019,11.1222,10.873,10.8816,868700.0],["2025-03-14",10.9159,11.1652,10.9159,11.1394,635400.0],["2025-03-17",11.1652,11.2254,11.0706,11.0792,410700.0],["2025-03-18",11.0535,11.148,11.0449,11.148,353700.0],["2025-03-19",11.1308,11.1566,11.0191,11.0878,262300.0],["2025-03-20",11.0878,11.1652,11.0277,11.1566,276800.0],["2025-03-21",11.1308,11.234,11.1136,11.1566,760700.0],["2025-03-24",11.234,11.2425,11.1308,11.2082,274500.0],["2025-03-25",11.234,11.2769,11.1738,11.234,443000.0],["2025-03-26",11.2683,11.3629,11.2254,11.2855,461300.0],["2025-03-27",11.3199,11.4145,11.2082,11.3801,725900.0],["2025-03-28",11.3715,11.4316,11.0964,11.2082,469600.0],["2025-03-31",11.2254,11.2254,10.9159,11.0535,414400.0],["2025-04-01",11.0105,11.1308,11.0105,11.0449,292800.0],["2025-04-02",10.9675,11.0105,10.8987,10.9503,316500.0],["2025-04-03",10.83,10.8558,10.6839,10.7354,359500.0],["2025-04-04",10.5893,10.5893,9.8329,9.8845,1490800.0],["2025-04-07",9.3172,9.7728,9.0422,9.3516,1751700.0],["2025-04-08",9.6696,9.8415,8.9476,8.9992,958000.0],["2025-04-09",8.8617,10.151,8.7499,10.0564,1228100.0],["2025-04-10",9.9275,9.9275,9.3602,9.4719,538500.0],["2025-04-11",9.4118,9.5407,9.1969,9.5063,645300.0],["2025-04-14",9.6266,9.747,9.4376,9.5923,757400.0],["2025-04-15",9.5923,9.9189,9.5923,9.8587,528500.0],["2025-04-16",9.79,9.8759,9.7126,9.747,479000.0],["2025-04-17",9.7986,10.1338,9.7728,10.108,414200.0],["2025-04-21",10.0134,10.0822,9.7728,9.8673,387000.0],["2025-04-22",9.9275,10.0306,9.8157,9.9962,226100.0],["2025-04-23",10.1424,10.2799,10.0994,10.1767,272800.0],["2025-04-24",10.1939,10.3143,10.1939,10.2713,244100.0],["2025-04-25",10.2885,10.3744,10.2111,10.3486,278600.0],["2025-04-28",10.3486,10.4948,10.3486,10.4174,267600.0],["2025-04-29",10.4002,10.4002,10.2111,10.3572,245600.0],["2025-04-30",10.2283,10.2713,10.065,10.1939,265000.0],["2025-05-01",10.1853,10.2713,10.0822,10.0908,326200.0],["2025-05-02",10.1939,10.3916,10.1424,10.3572,284200.0],["2025-05-05",10.2799,10.3229,10.2283,10.2369,219000.0],["2025-05-06",10.1767,10.3315,10.1596,10.2541,224300.0],["2025-05-07",10.3143,10.3916,10.2455,10.2971,261600.0],["2025-05-08",10.3315,10.4948,10.3229,10.4432,251600.0],["2025-05-09",10.4604,10.5206,10.4174,10.4432,239800.0],["2025-05-12",10.6581,10.9503,10.6495,10.7956,815800.0],["2025-05-13",10.5549,11.191,10.4862,10.9847,587000.0],["2025-05-14",10.9073,10.9933,10.7698,10.8472,432600.0],["2025-05-15",10.83,11.0105,10.7956,11.0105,209400.0],["2025-05-16",10.9589,11.0792,10.9503,11.0535,276700.0],["2025-05-19",11.0019,11.0878,10.9675,11.0621,289400.0],["2025-05-20",11.0277,11.0792,11.0019,11.0621,235300.0],["2025-05-21",10.9417,11.0191,10.7612,10.7698,348900.0],["2025-05-22",10.8214,10.9417,10.744,10.8644,214600.0],["2025-05-23",10.8128,10.9933,10.7698,10.9417,263400.0],["2025-05-27",11.0019,11.1566,10.9417,11.1394,412200.0],["2025-05-28",11.1394,11.2168,11.105,11.1824,304000.0],["2025-05-29",11.1824,11.3199,11.1136,11.2426,737000.0],["2025-05-30",11.2168,11.3113,11.1308,11.2855,361000.0],["2025-06-02",11.2683,11.2769,11.0964,11.105,365500.0],["2025-06-03",11.0964,11.234,11.0363,11.1824,318300.0],["2025-06-04",11.2082,11.234,11.0878,11.1652,311200.0],["2025-06-05",11.148,11.191,11.0706,11.105,312300.0],["2025-06-06",11.1996,11.2597,11.1394,11.2426,381600.0],["2025-06-09",11.3027,11.3887,11.2168,11.2511,691200.0],["2025-06-10",11.2157,11.2689,11.021,11.2334,641500.0],["2025-06-11",11.3043,11.3397,11.1184,11.2069,483900.0],["2025-06-12",11.1361,11.2157,11.0652,11.0741,405700.0],["2025-06-13",10.959,10.9767,10.7908,10.8085,585800.0],["2025-06-16",10.8971,11.021,10.7554,10.7908,479400.0],["2025-06-17",10.7289,10.8705,10.6758,10.8351,348000.0],["2025-06-18",10.7997,10.9236,10.7731,10.8705,306400.0],["2025-06-20",10.8971,10.9767,10.8351,10.8971,394700.0],["2025-06-23",10.8351,10.959,10.72,10.8528,460700.0],["2025-06-24",10.8616,11.0387,10.8616,10.9325,321000.0],["2025-06-25",10.9679,11.0475,10.9502,10.9856,348900.0],["2025-06-26",11.0121,11.2069,11.0033,11.021,1457800.0],["2025-06-27",11.0652,11.1715,11.0121,11.0652,375200.0],["2025-06-30",11.083,11.2157,11.021,11.1715,326500.0],["2025-07-01",11.1095,11.1626,11.0121,11.0298,327100.0],["2025-07-02",11.0298,11.2246,11.0298,11.2157,297200.0],["2025-07-03",11.1715,11.3308,11.1715,11.2511,174800.0],["2025-07-07",11.2511,11.3308,11.1803,11.2334,425100.0],["2025-07-08",11.2334,11.4105,11.2069,11.322,390500.0],["2025-07-09",11.3397,11.3662,11.2157,11.2954,331800.0],["2025-07-10",11.2777,11.561,11.2688,11.5256,362100.0],["2025-07-11",11.499,11.7115,11.4636,11.6495,291700.0],["2025-07-14",11.6318,11.7115,11.5964,11.6761,272500.0],["2025-07-15",11.6938,11.8177,11.6672,11.7115,377600.0],["2025-07-16",11.7469,11.8442,11.6318,11.8265,230600.0],["2025-07-17",11.8442,11.9416,11.8177,11.9062,340300.0],["2025-07-18",11.9416,11.9593,11.7203,11.7292,285100.0],["2025-07-21",11.7734,11.8177,11.561,11.6052,387400.0],["2025-07-22",11.5964,11.7026,11.5698,11.6761,202500.0],["2025-07-23",11.5698,11.738,11.5698,11.6761,324000.0],["2025-07-24",11.6495,11.6849,11.5079,11.5344,356700.0],["2025-07-25",11.5433,11.5875,11.4813,11.5344,410100.0],["2025-07-28",11.5433,11.5875,11.4282,11.4282,288800.0],["2025-07-29",11.4282,11.4547,11.2334,11.3308,524500.0],["2025-07-30",11.3485,11.4193,11.1449,11.2069,352300.0],["2025-07-31",11.1803,11.322,11.1272,11.1538,257500.0],["2025-08-01",11.0652,11.1184,10.8528,10.9325,361700.0],["2025-08-04",10.959,11.0387,10.8882,10.9325,292300.0],["2025-08-05",10.9325,11.1892,10.7997,11.1095,496300.0],["2025-08-06",11.1007,11.26,11.1007,11.1892,320700.0],["2025-08-07",11.2777,11.2777,11.021,11.0298,278700.0],["2025-08-08",11.0652,11.2157,11.0652,11.1449,383700.0],["2025-08-11",11.1626,11.2423,11.0298,11.1715,442800.0],["2025-08-12",11.5256,11.6052,11.2688,11.561,576400.0],["2025-08-13",11.5787,11.6849,11.4547,11.6406,413300.0],["2025-08-14",11.561,11.6406,11.5344,11.5344,268800.0],["2025-08-15",11.5167,11.5787,11.3928,11.3928,372300.0],["2025-08-18",11.3751,11.5079,11.3751,11.499,304400.0],["2025-08-19",11.5256,11.5964,11.4902,11.5079,370000.0],["2025-08-20",11.5256,11.5433,11.4105,11.4725,346300.0],["2025-08-21",11.4282,11.5079,11.4282,11.4547,278700.0],["2025-08-22",11.5079,11.676,11.499,11.6229,416800.0],["2025-08-25",11.6141,11.6495,11.5167,11.5344,273100.0],["2025-08-26",11.5079,11.6141,11.499,11.6141,212500.0],["2025-08-27",11.5698,11.8088,11.5698,11.7823,322300.0],["2025-08-28",11.7911,11.8,11.6406,11.6938,291300.0],["2025-08-29",11.7115,11.7469,11.6495,11.7026,236400.0],["2025-09-02",11.6672,11.6938,11.4902,11.5698,323400.0],["2025-09-03",11.5433,11.5964,11.437,11.4725,387800.0],["2025-09-04",11.5079,11.5787,11.3928,11.5787,366100.0],["2025-09-05",11.5964,11.6761,11.4459,11.5344,493500.0],["2025-09-08",11.6052,11.6052,11.3574,11.4725,981900.0],["2025-09-09",11.4816,11.4907,11.3174,11.3721,581100.0],["2025-09-10",11.3721,11.4451,11.3265,11.3904,478200.0],["2025-09-11",11.363,11.4907,11.3448,11.4725,433800.0],["2025-09-12",11.4633,11.518,11.363,11.3721,369200.0],["2025-09-15",11.3904,11.3995,11.1077,11.1624,496400.0],["2025-09-16",11.1624,11.208,10.9982,11.0621,496500.0],["2025-09-17",11.0621,11.2262,11.0256,11.0347,349100.0],["2025-09-18",11.0621,11.2171,11.0347,11.208,297100.0],["2025-09-19",11.2171,11.3357,11.1715,11.2809,769100.0],["2025-09-22",11.2809,11.2809,11.0985,11.1168,445600.0],["2025-09-23",11.0985,11.208,11.0165,11.0165,377700.0],["2025-09-24",11.0256,11.1441,10.8706,10.9982,705800.0],["2025-09-25",10.98,11.1806,10.9618,11.0712,1016400.0],["2025-09-26",11.0621,11.1715,10.98,10.9891,563400.0],["2025-09-29",11.0074,11.0803,10.8341,10.907,637000.0],["2025-09-30",10.8979,11.0712,10.8341,10.9344,552900.0],["2025-10-01",10.8432,10.8523,10.7246,10.7794,482100.0],["2025-10-02",10.752,10.9435,10.7064,10.907,316800.0],["2025-10-03",10.8888,10.9618,10.7429,10.7702,437400.0],["2025-10-06",10.7702,10.8706,10.6517,10.679,598000.0],["2025-10-07",10.8341,10.8341,10.5787,10.6882,728900.0],["2025-10-08",10.6608,10.7794,10.6334,10.6882,356700.0],["2025-10-09",10.6699,10.7246,10.4419,10.5331,605100.0],["2025-10-10",10.5331,10.5605,10.3325,10.4511,546800.0],["2025-10-13",10.4875,10.6973,10.4693,10.6699,518200.0],["2025-10-14",10.597,10.825,10.597,10.8067,347900.0],["2025-10-15",10.8523,10.9162,10.679,10.7611,511500.0],["2025-10-16",10.7429,10.8614,10.4784,10.5149,502100.0],["2025-10-17",10.5514,10.6973,10.5058,10.6517,747800.0],["2025-10-20",10.7155,10.7338,10.597,10.7064,352700.0],["2025-10-21",10.6334,10.8888,10.5879,10.8523,290000.0],["2025-10-22",10.8797,10.9253,10.7976,10.8797,378500.0],["2025-10-23",10.8797,11.0256,10.8706,11.0165,323200.0],["2025-10-24",11.0621,11.1441,11.0165,11.1259,301400.0],["2025-10-27",11.135,11.3083,11.1259,11.3083,541100.0],["2025-10-28",11.2901,11.3721,11.2901,11.3083,418300.0],["2025-10-29",11.135,11.3995,11.135,11.1715,508000.0],["2025-10-30",11.1715,11.1806,10.8979,11.0256,445200.0],["2025-10-31",11.0256,11.1715,10.9253,11.0712,344600.0],["2025-11-03",11.0529,11.1259,10.9435,11.1168,284100.0],["2025-11-04",11.0621,11.1259,10.9435,11.0894,632000.0],["2025-11-05",11.0894,11.208,10.9982,11.1624,430700.0],["2025-11-06",11.1077,11.2536,10.9982,11.0529,351000.0],["2025-11-07",11.2171,11.2353,10.8158,10.9709,605200.0],["2025-11-10",10.7338,10.9344,10.7338,10.8432,986000.0],["2025-11-11",10.8523,11.0438,10.8523,10.98,698800.0],["2025-11-12",10.9982,11.0621,10.8341,10.9618,542200.0],["2025-11-13",10.9618,11.0712,10.8432,10.8614,527800.0],["2025-11-14",10.8067,10.9344,10.7611,10.9162,558300.0],["2025-11-17",10.8706,10.8979,10.4511,10.4511,822700.0],["2025-11-18",10.4146,10.5605,10.3872,10.5149,768500.0],["2025-11-19",10.5423,10.6699,10.4875,10.5058,660500.0],["2025-11-20",10.5787,10.6973,10.4875,10.524,498700.0],["2025-11-21",10.8067,10.8523,10.5149,10.7885,650300.0],["2025-11-24",10.7611,10.8888,10.7338,10.8341,419900.0],["2025-11-25",10.825,10.9618,10.7976,10.9526,368100.0],["2025-11-26",10.9526,11.1077,10.9526,11.0438,328400.0],["2025-11-28",11.0985,11.1533,11.0803,11.1259,205600.0],["2025-12-01",11.0803,11.1624,11.0529,11.0529,363500.0],["2025-12-02",11.0529,11.1259,10.9982,11.0347,308100.0],["2025-12-03",11.0712,11.1533,11.0347,11.135,432200.0],["2025-12-04",11.1624,11.208,11.0985,11.1624,696700.0],["2025-12-05",11.1441,11.2536,11.135,11.1806,794100.0],["2025-12-08",11.2171,11.2171,11.0803,11.0894,1198400.0],["2025-12-09",11.1553,11.2683,11.0988,11.24,1092600.0],["2025-12-10",11.2306,11.3154,11.1271,11.2306,674500.0],["2025-12-11",11.2683,11.2683,11.1083,11.1083,596300.0],["2025-12-12",11.1459,11.2683,11.1083,11.2212,866500.0],["2025-12-15",11.24,11.2495,11.0235,11.1177,829700.0],["2025-12-16",11.0988,11.193,11.0894,11.1083,626900.0],["2025-12-17",11.08,11.1836,10.9953,10.9953,1029400.0],["2025-12-18",10.9953,11.0424,10.8729,10.9576,871000.0],["2025-12-19",10.9859,11.0141,10.7599,10.7976,1596800.0],["2025-12-22",10.7882,10.9106,10.7694,10.8823,866800.0],["2025-12-23",10.8917,10.9859,10.7035,10.7223,1273100.0],["2025-12-24",10.7035,10.7882,10.6752,10.7599,496200.0],["2025-12-26",10.7505,10.8541,10.7505,10.807,581100.0],["2025-12-29",10.7694,10.8917,10.7599,10.7694,948800.0],["2025-12-30",10.7694,10.8447,10.7505,10.7882,1010400.0],["2025-12-31",10.7882,10.8353,10.7411,10.7694,826900.0],["2026-01-02",10.807,10.9012,10.647,10.7882,515300.0],["2026-01-05",10.7882,11.0706,10.7788,11.0047,493400.0],["2026-01-06",10.9576,10.967,10.8164,10.9012,428100.0],["2026-01-07",10.7411,10.8541,10.3928,10.4116,1030900.0],["2026-01-08",10.4022,10.8353,10.4022,10.7599,1011300.0],["2026-01-09",10.92,10.967,10.7882,10.7976,774500.0],["2026-01-12",10.7411,10.7694,10.647,10.694,419400.0],["2026-01-13",10.694,10.7317,10.5717,10.5717,470100.0],["2026-01-14",10.5717,10.8541,10.5152,10.8164,642400.0],["2026-01-15",10.8447,11.1177,10.7976,11.0518,838000.0],["2026-01-16",11.0235,11.0518,10.8917,10.8917,519500.0],["2026-01-20",10.8258,10.8258,10.6564,10.7317,611600.0],["2026-01-21",10.7317,10.9482,10.7317,10.92,493600.0],["2026-01-22",10.9388,11.0235,10.8823,10.8823,479300.0],["2026-01-23",10.8447,10.8823,10.7317,10.7788,482000.0],["2026-01-26",10.7129,10.7411,10.4493,10.6093,836300.0],["2026-01-27",10.5717,10.7694,10.5246,10.5999,664000.0],["2026-01-28",10.5717,10.694,10.4775,10.4869,474900.0],["2026-01-29",10.5058,10.5434,10.4116,10.5246,453700.0],["2026-01-30",10.5528,10.5905,10.3928,10.534,393100.0],["2026-02-02",10.534,10.534,10.3175,10.4305,646500.0],["2026-02-03",10.4022,10.4116,10.1669,10.2798,716900.0],["2026-02-04",10.2987,10.6187,10.2704,10.6187,1279000.0],["2026-02-05",10.5623,10.6658,10.4399,10.5999,978900.0],["2026-02-06",10.6376,10.7035,10.5717,10.647,907200.0],["2026-02-09",10.5905,10.7788,10.534,10.7505,700300.0],["2026-02-10",10.7788,10.9294,10.7035,10.92,597600.0],["2026-02-11",10.9294,10.9482,10.6846,10.7599,522200.0],["2026-02-12",10.7788,10.9294,10.5528,10.5905,547700.0],["2026-02-13",10.5905,10.6093,10.421,10.4587,775800.0],["2026-02-17",10.4964,10.6658,10.374,10.4305,829200.0],["2026-02-18",10.4681,10.6376,10.3928,10.5623,461000.0],["2026-02-19",10.5623,10.5623,10.2987,10.4399,530300.0],["2026-02-20",10.3928,10.5058,10.2516,10.4869,682600.0],["2026-02-23",10.4493,10.5528,10.2045,10.2139,1044000.0],["2026-02-24",10.1857,10.3175,10.0916,10.1198,1128500.0],["2026-02-25",10.1386,10.3175,10.0068,10.2893,1197100.0],["2026-02-26",10.3081,10.3081,9.8656,9.9127,1931700.0],["2026-02-27",9.8092,9.9127,9.0561,9.1125,3735900.0],["2026-03-02",9.009,9.6679,8.9243,9.5362,1868300.0],["2026-03-03",9.4326,9.9033,9.3949,9.828,1513600.0],["2026-03-04",9.8374,10.1198,9.7338,10.0351,1233700.0],["2026-03-05",10.0351,10.2045,9.8939,9.9315,1225100.0],["2026-03-06",9.8092,9.8845,9.7338,9.7903,1225900.0],["2026-03-09",9.7056,9.7621,9.5173,9.7056,1787100.0],["2026-03-10",9.6085,10.0162,9.6085,9.8997,1655300.0],["2026-03-11",9.9094,10.0841,9.7153,9.8997,1486900.0],["2026-03-12",9.8027,10.1909,9.8027,10.055,1527500.0],["2026-03-13",10.0647,10.2588,9.9968,10.0259,1232300.0],["2026-03-16",10.0065,10.1812,9.9579,10.1132,1366600.0],["2026-03-17",10.2006,10.5015,10.1618,10.4335,1421500.0],["2026-03-18",10.3947,10.5694,10.3947,10.4335,1255400.0],["2026-03-19",10.3656,10.5985,10.3656,10.55,1271900.0],["2026-03-20",10.5694,10.6276,10.3559,10.3656,1775300.0],["2026-03-23",10.4044,10.7926,10.4044,10.7441,1599700.0],["2026-03-24",10.6568,10.7732,10.5791,10.5791,1367700.0],["2026-03-25",10.6665,10.9673,10.6665,10.88,1348800.0],["2026-03-26",10.812,10.9964,10.6956,10.715,1749000.0],["2026-03-27",10.6665,10.7538,10.4238,10.4723,1265300.0],["2026-03-30",10.4723,10.7926,10.4723,10.6373,1266000.0],["2026-03-31",10.7441,10.9576,10.7344,10.9091,1160900.0],["2026-04-01",10.9673,11.0353,10.7538,10.9091,1426500.0],["2026-04-02",10.7829,11.1323,10.7829,11.0644,1344800.0],["2026-04-06",11.0644,11.3167,11.0644,11.21,1248300.0],["2026-04-07",11.1809,11.3653,11.1032,11.2003,1574400.0],["2026-04-08",11.3847,11.54,11.2682,11.3458,1112000.0],["2026-04-09",11.3167,11.4041,11.2391,11.2779,1237500.0],["2026-04-10",11.307,11.4138,11.2682,11.3458,1164100.0],["2026-04-13",11.2682,11.4526,11.1129,11.4332,914100.0],["2026-04-14",11.4526,11.4914,11.1614,11.3653,1564100.0],["2026-04-15",11.3556,11.4138,11.1323,11.3653,1573900.0],["2026-04-16",11.3944,11.4429,11.2197,11.3653,917900.0],["2026-04-17",11.4138,11.6176,11.4138,11.5303,1109900.0],["2026-04-20",11.4332,11.5497,11.4138,11.4817,475800.0],["2026-04-21",11.472,11.4914,11.1809,11.1906,589000.0],["2026-04-22",11.2779,11.3653,11.1226,11.1711,531200.0],["2026-04-23",11.4429,11.4429,10.9576,11.0159,411600.0],["2026-04-24",11.0159,11.1517,10.977,10.9867,452600.0],["2026-04-27",10.9964,11.1226,10.9673,11.0935,467600.0],["2026-04-28",11.0741,11.2585,11.0353,11.2391,385300.0],["2026-04-29",11.2294,11.2585,11.0256,11.1032,351700.0],["2026-04-30",11.0741,11.4914,11.0741,11.4623,658400.0],["2026-05-01",11.5788,11.6273,11.4526,11.5885,616300.0],["2026-05-04",11.5982,11.7826,11.5885,11.7632,747200.0],["2026-05-05",11.7244,11.8797,11.5594,11.87,858800.0],["2026-05-06",11.8894,11.8991,11.5788,11.7147,718000.0],["2026-05-07",11.4235,11.6758,11.1517,11.5011,658700.0],["2026-05-08",11.5497,11.5885,11.3264,11.3361,735300.0],["2026-05-11",11.4041,11.4041,10.7732,10.7732,1381500.0],["2026-05-12",10.8217,10.9188,10.7053,10.8217,766500.0],["2026-05-13",10.8217,10.8994,10.6859,10.6859,583200.0],["2026-05-14",10.7926,10.8412,10.647,10.6568,599400.0],["2026-05-15",10.6179,10.7732,10.5791,10.6956,544400.0],["2026-05-18",10.647,10.6762,10.3947,10.4044,483100.0],["2026-05-19",10.385,10.4044,10.2103,10.2297,550400.0],["2026-05-20",10.22,10.4238,10.1715,10.385,561600.0],["2026-05-21",10.3753,10.5015,10.2394,10.3365,1229000.0],["2026-05-22",10.385,10.4723,10.2297,10.2879,670700.0],["2026-05-26",10.3365,10.5791,10.2879,10.3947,596900.0],["2026-05-27",10.4141,10.5694,10.4141,10.5112,739100.0],["2026-05-28",10.4821,10.6082,10.4335,10.5209,471400.0],["2026-05-29",10.4723,10.6956,10.4723,10.5597,436900.0],["2026-06-01",10.5694,10.6956,10.5306,10.6179,420700.0],["2026-06-02",10.6373,10.6373,10.5306,10.55,363200.0],["2026-06-03",10.4821,10.5209,10.0841,10.0938,1095700.0],["2026-06-04",10.1424,10.5209,10.1424,10.4918,353300.0],["2026-06-05",10.5209,10.647,10.1521,10.1715,508200.0],["2026-06-08",10.1715,10.3171,9.9968,10.22,595600.0],["2026-06-09",10.25,10.51,10.22,10.34,583400.0],["2026-06-10",10.36,10.51,10.23,10.23,428600.0],["2026-06-11",10.27,10.35,10.2,10.28,576400.0],["2026-06-12",10.31,10.32,10.06,10.17,514900.0],["2026-06-15",10.28,10.34,10.04,10.06,710700.0],["2026-06-16",10.06,10.22,10.05,10.11,579400.0],["2026-06-17",10.11,10.19,9.84,9.91,903700.0],["2026-06-18",10.0,10.03,9.84,9.93,1006300.0],["2026-06-22",9.93,10.02,9.73,9.74,548200.0],["2026-06-23",9.7,9.99,9.7,9.88,569700.0],["2026-06-24",9.91,9.98,9.74,9.8,721700.0],["2026-06-25",9.83,9.94,9.64,9.8,780500.0],["2026-06-26",9.75,9.95,9.75,9.91,426700.0],["2026-06-29",9.98,10.07,9.84,10.06,477300.0],["2026-06-30",9.97,10.16,9.97,10.08,664880.0],["2026-07-01",10.1,10.24,10.085,10.12,370223.399523],["2026-07-02",10.11,10.25,9.945,9.98,389218.7298],["2026-07-06",9.98,10.15,9.98,9.99,413122.230033],["2026-07-07",10.1,10.15,9.8989,9.98,512191.006321],["2026-07-08",9.91,9.935,9.77,9.82,483484.26418],["2026-07-09",9.84,9.89,9.59,9.64,615573.45339],["2026-07-10",9.72,9.97,9.72,9.87,430880.169957],["2026-07-13",9.89,10,9.7,9.77,595497.13556],["2026-07-14",9.76,9.885,9.76,9.77,326793.996621],["2026-07-15",9.88,10.04,9.88,9.93,346353.34935],["2026-07-16",9.93,9.975,9.8299,9.97,398046.51061],["2026-07-17",9.93,10.03,9.7128,9.78,347392.69343],["2026-07-20",9.75,9.79,9.47,9.6,509945.801649],["2026-07-21",9.55,9.73,9.55,9.61,304024.425888],["2026-07-22",9.65,9.68,9.44,9.49,449698.562274],["2026-07-23",9.43,9.495,9.34,9.46,428669.02389],["2026-07-24",9.49,9.59,9.42,9.52,315775.476699],["2026-07-27",9.62,9.7,9.58,9.59,306636.570139],["2026-07-28",9.63,9.87,9.62,9.85,529321.172757],["2026-07-29",9.85,9.9,9.69,9.73,322164.504156],["2026-07-30",9.73,9.77,9.55,9.66,338928.167973],["2026-07-31",9.66,9.77,9.475,9.56,637680.26308],["2026-08-03",9.58,9.755,9.56,9.72,459876.580792],["2026-08-04",9.7,9.81,9.645,9.7,858984.265754],["2026-08-05",9.7,9.71,9.47,9.48,627913.49187],["2026-08-06",9.47,9.735,9.28,9.71,1297102.840792],["2026-08-07",9.71,9.94,9.6,9.76,2009972.124114],["2026-08-10",9.69,9.69,9.45,9.565,203391.445681],["2026-08-11",9.68,9.805,9.62,9.76,476134.994384],["2026-08-12",9.71,9.75,9.57,9.65,467419.932348]]}