{"t":"ORC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-02-14",8.0275,8.1375,7.9395,8.1375,48860.0],["2013-02-15",8.0825,8.154,8.0275,8.1375,4760.0],["2013-02-19",8.187,8.4674,8.077,8.11,2200.0],["2013-02-20",8.1375,8.1925,8.0275,8.1375,5680.0],["2013-02-21",8.0825,8.1045,8.0275,8.1045,520.0],["2013-02-22",8.0605,8.11,8.033,8.1045,1000.0],["2013-02-25",8.0825,8.088,8.0275,8.066,1400.0],["2013-02-26",8.033,8.088,8.0275,8.077,3220.0],["2013-02-27",8.1045,8.1045,8.0275,8.0275,1360.0],["2013-02-28",8.0825,8.0825,7.9175,7.967,3240.0],["2013-03-01",8.0,8.0,7.9175,7.9175,11940.0],["2013-03-04",7.912,7.967,7.8131,7.967,2220.0],["2013-03-05",7.8626,7.9175,7.8076,7.9175,2460.0],["2013-03-06",7.8956,7.945,7.8626,7.945,3260.0],["2013-03-07",7.8901,7.923,7.8901,7.9175,860.0],["2013-03-08",7.9615,8.077,7.9615,8.077,220.0],["2013-03-11",8.077,8.077,7.7031,8.0,3260.0],["2013-03-12",7.945,7.9725,7.6976,7.9175,3780.0],["2013-03-13",7.9725,8.0275,7.8901,7.9725,2540.0],["2013-03-14",7.9725,8.0275,7.945,8.0,1140.0],["2013-03-15",7.923,8.0,7.7526,7.7526,4340.0],["2013-03-18",7.7801,7.8791,7.7251,7.8351,2740.0],["2013-03-19",7.89,7.89,7.7636,7.8076,3860.0],["2013-03-20",7.8626,7.912,7.7581,7.89,1780.0],["2013-03-21",7.9372,7.9372,7.7707,7.8762,1580.0],["2013-03-22",7.8928,7.9095,7.5598,7.6708,11580.0],["2013-03-25",7.8984,7.8984,7.6153,7.6153,360.0],["2013-03-26",7.8484,7.8484,7.4932,7.7652,4200.0],["2013-03-27",7.7707,7.7707,7.632,7.6875,3940.0],["2013-03-28",7.6153,7.7652,7.4987,7.7596,2500.0],["2013-04-01",7.743,7.7541,7.6875,7.7374,740.0],["2013-04-02",7.7152,7.7707,7.5043,7.6486,2100.0],["2013-04-03",7.6542,7.743,7.6375,7.6375,1060.0],["2013-04-04",7.6597,7.7652,7.6597,7.6653,760.0],["2013-04-05",7.6597,7.7541,7.6375,7.7541,920.0],["2013-04-08",7.7541,7.7541,7.5487,7.5765,1520.0],["2013-04-09",7.5764,7.6486,7.3156,7.6209,2640.0],["2013-04-10",7.6208,7.7707,7.6208,7.7541,5600.0],["2013-04-11",7.7208,7.7485,7.6819,7.7485,3860.0],["2013-04-12",7.6764,7.7152,7.5487,7.5653,1860.0],["2013-04-15",7.5986,7.7152,7.5209,7.5209,1700.0],["2013-04-16",7.6042,7.6486,7.5043,7.5043,1480.0],["2013-04-17",7.4987,7.5487,7.3544,7.3988,2760.0],["2013-04-18",7.4432,7.6875,7.4377,7.4377,5140.0],["2013-04-19",7.4654,7.5154,7.3211,7.3322,3560.0],["2013-04-22",7.3822,7.5431,7.3822,7.4321,4700.0],["2013-04-23",7.4349,7.4574,7.3733,7.4181,2760.0],["2013-04-24",7.4574,7.4574,7.3004,7.4125,4180.0],["2013-04-25",7.4013,7.4574,7.3733,7.3957,1860.0],["2013-04-26",7.4013,7.5078,7.4013,7.4069,2760.0],["2013-04-29",7.5415,7.5919,7.5134,7.5415,980.0],["2013-04-30",7.5134,7.5975,7.5134,7.5134,1800.0],["2013-05-01",7.5695,7.5695,7.4686,7.5022,340.0],["2013-05-02",7.5695,7.5695,7.4574,7.5022,1980.0],["2013-05-03",7.5639,7.5919,7.3845,7.5751,5360.0],["2013-05-06",7.6144,7.62,7.4069,7.5078,3980.0],["2013-05-07",7.5863,7.5863,7.3901,7.5527,2600.0],["2013-05-08",7.4854,7.5303,7.4462,7.5247,1260.0],["2013-05-09",7.5695,7.6088,7.4574,7.4574,1400.0],["2013-05-10",7.5022,7.5527,7.4798,7.5303,2020.0],["2013-05-13",7.5975,7.6536,7.463,7.4686,2280.0],["2013-05-14",7.4742,7.5078,7.463,7.463,3280.0],["2013-05-15",7.463,7.4854,7.3789,7.3789,2800.0],["2013-05-16",7.4293,7.5134,7.4293,7.4574,1780.0],["2013-05-17",7.4574,7.5695,7.4013,7.4798,2780.0],["2013-05-20",7.5415,7.5639,7.5134,7.5527,1640.0],["2013-05-21",7.5751,7.62,7.4686,7.4966,2400.0],["2013-05-22",7.519,7.7377,7.4966,7.6873,5780.0],["2013-05-23",7.6561,7.6561,7.4239,7.6165,2300.0],["2013-05-24",7.6165,7.6335,7.4806,7.6108,1120.0],["2013-05-28",7.7297,7.7297,7.2484,7.2824,7480.0],["2013-05-29",7.8656,7.8656,6.9766,7.2201,8120.0],["2013-05-30",7.1634,7.1634,7.0502,7.0559,4580.0],["2013-05-31",7.1181,7.1351,6.7954,6.801,3040.0],["2013-06-03",6.835,6.9199,6.7444,6.8633,3640.0],["2013-06-04",6.8237,6.8973,6.6538,6.6878,2540.0],["2013-06-05",6.7557,6.7557,6.6311,6.6821,680.0],["2013-06-06",6.7104,6.9652,6.6821,6.9652,2240.0],["2013-06-07",6.9709,6.9879,6.9426,6.9426,960.0],["2013-06-10",6.9709,7.0389,6.9426,7.0389,1260.0],["2013-06-11",7.0219,7.1012,7.0105,7.0842,1900.0],["2013-06-12",7.1351,7.1634,6.9766,7.0162,1900.0],["2013-06-13",7.0219,7.1295,7.0105,7.1295,1360.0],["2013-06-14",7.1351,7.1351,6.9369,6.9596,3880.0],["2013-06-17",7.0219,7.1634,7.0219,7.0672,3140.0],["2013-06-18",7.1238,7.1238,6.8293,6.8407,4240.0],["2013-06-19",6.8803,6.9086,6.852,6.8803,2120.0],["2013-06-20",6.852,6.852,6.5122,6.5972,6060.0],["2013-06-21",6.6115,6.7834,6.5313,6.7834,7180.0],["2013-06-24",6.7604,6.7604,6.0729,6.4052,10360.0],["2013-06-25",6.4167,6.7089,6.113,6.3709,3640.0],["2013-06-26",6.3651,6.5657,6.3651,6.537,1700.0],["2013-06-27",6.5198,6.537,6.3651,6.5084,2440.0],["2013-06-28",6.5198,6.5198,6.4683,6.4683,2760.0],["2013-07-01",6.4969,6.6287,6.411,6.4167,2120.0],["2013-07-02",6.4453,6.6172,6.4167,6.4625,2740.0],["2013-07-03",6.4625,6.4912,6.4453,6.474,420.0],["2013-07-05",6.4969,6.4969,6.3938,6.411,1280.0],["2013-07-08",6.4167,6.4167,6.1875,6.199,3420.0],["2013-07-09",6.1933,6.1933,5.9297,5.9297,3880.0],["2013-07-10",6.0157,6.2448,6.0157,6.2448,5880.0],["2013-07-11",6.3078,6.7375,6.2563,6.7089,4160.0],["2013-07-12",6.7375,7.0011,6.7375,6.8636,2220.0],["2013-07-15",6.8922,7.2532,6.7604,7.1729,2440.0],["2013-07-16",7.2131,7.3563,7.1157,7.1157,4580.0],["2013-07-17",7.1787,7.3448,7.0068,7.0068,2220.0],["2013-07-18",6.9896,7.4136,6.9896,7.1328,4320.0],["2013-07-19",7.1901,7.2188,7.0183,7.0927,2140.0],["2013-07-22",7.0927,7.1844,6.9724,7.0985,7520.0],["2013-07-23",7.1535,7.2114,7.1014,7.113,1900.0],["2013-07-24",7.1709,7.1709,6.7538,6.7828,3820.0],["2013-07-25",6.8233,6.8465,6.7886,6.806,440.0],["2013-07-26",6.806,6.8175,6.6611,6.7017,7120.0],["2013-07-29",6.7017,6.7712,6.6959,6.7712,1900.0],["2013-07-30",6.7886,6.7944,6.6901,6.7944,280.0],["2013-07-31",6.8002,6.8002,6.3715,6.5743,4680.0],["2013-08-01",6.5048,6.6612,6.4758,6.4758,1160.0],["2013-08-02",6.47,6.5743,6.47,6.5048,1340.0],["2013-08-05",6.4874,6.5569,6.4874,6.5569,1240.0],["2013-08-06",6.777,6.777,6.4584,6.6032,800.0],["2013-08-07",6.6554,6.6901,6.4584,6.4584,1320.0],["2013-08-08",6.4642,6.5453,6.4642,6.4642,860.0],["2013-08-09",6.8233,6.8233,6.47,6.5743,1000.0],["2013-08-12",6.6496,6.6496,6.36,6.4121,5120.0],["2013-08-13",6.4005,6.5395,6.36,6.47,1460.0],["2013-08-14",6.47,6.5105,6.3715,6.4642,1580.0],["2013-08-15",6.4584,6.5453,6.4295,6.4874,740.0],["2013-08-16",6.6032,6.8291,6.4584,6.4874,4280.0],["2013-08-19",6.4874,6.9334,6.36,6.4584,5120.0],["2013-08-20",6.5627,6.5743,6.1978,6.3136,5300.0],["2013-08-21",6.3136,6.5048,6.1978,6.1978,3760.0],["2013-08-22",6.2594,6.3004,6.2183,6.2242,5180.0],["2013-08-23",6.23,6.4471,6.23,6.3356,3440.0],["2013-08-26",6.3943,6.5879,6.3943,6.4529,3240.0],["2013-08-27",6.5761,6.5761,6.4471,6.4529,400.0],["2013-08-28",6.4119,6.4178,6.2242,6.3239,1860.0],["2013-08-29",6.2594,6.3122,6.2183,6.2242,5140.0],["2013-08-30",6.277,6.4588,6.2183,6.2183,1700.0],["2013-09-03",6.23,6.2476,5.8956,6.054,7420.0],["2013-09-04",6.1948,6.1948,6.013,6.013,1040.0],["2013-09-05",5.9836,6.0071,5.8781,5.9895,1840.0],["2013-09-06",6.0071,6.277,6.0071,6.2124,2100.0],["2013-09-09",6.2594,6.2594,6.2066,6.2066,120.0],["2013-09-10",6.2007,6.2183,6.1596,6.2183,1780.0],["2013-09-11",6.277,6.4354,6.2535,6.3884,6340.0],["2013-09-12",6.4119,6.4471,6.3826,6.3943,3800.0],["2013-09-13",6.4471,6.453,6.2535,6.3591,7560.0],["2013-09-16",6.4236,6.4588,6.2652,6.3943,9280.0],["2013-09-17",6.5996,6.6407,6.4647,6.5585,11640.0],["2013-09-18",6.7345,6.7463,6.5175,6.6817,10540.0],["2013-09-19",6.6876,6.7345,6.5879,6.6289,7500.0],["2013-09-20",6.6407,6.7991,6.5116,6.5116,12000.0],["2013-09-23",6.6512,6.8056,6.4968,6.6215,9800.0],["2013-09-24",6.6512,6.7937,6.5918,6.6215,1400.0],["2013-09-25",6.5324,6.764,6.4908,6.6749,7340.0],["2013-09-26",6.6215,6.7581,6.568,6.6215,5920.0],["2013-09-27",6.6096,6.7521,6.5324,6.6215,2420.0],["2013-09-30",6.6571,6.7224,6.4908,6.5146,1500.0],["2013-10-01",6.479,6.663,6.479,6.6571,1620.0],["2013-10-02",6.6571,6.663,6.5621,6.6571,3140.0],["2013-10-03",6.5086,6.7878,6.4968,6.6393,6040.0],["2013-10-04",6.7402,6.7581,6.5502,6.669,2800.0],["2013-10-07",6.6215,6.7343,6.6215,6.7224,2480.0],["2013-10-08",6.6809,6.7403,6.669,6.7284,2800.0],["2013-10-09",6.7402,6.8234,6.6809,6.7996,1920.0],["2013-10-10",6.8531,6.9659,6.8293,6.96,4380.0],["2013-10-11",6.954,7.055,6.8887,7.0015,6080.0],["2013-10-14",7.0075,7.2331,6.9362,7.0669,5020.0],["2013-10-15",7.1263,7.2747,7.1263,7.2094,4460.0],["2013-10-16",7.1856,7.3103,7.1856,7.2985,1820.0],["2013-10-17",7.2985,7.5538,7.2807,7.3875,11560.0],["2013-10-18",7.4232,7.4529,7.3638,7.4113,11360.0],["2013-10-21",7.3876,7.4469,7.3876,7.4351,7520.0],["2013-10-22",7.4469,7.631,7.4054,7.4054,12920.0],["2013-10-23",7.5645,7.6365,7.5044,7.5164,6060.0],["2013-10-24",7.5164,7.6005,7.4564,7.5044,6620.0],["2013-10-25",7.4504,7.5164,7.4504,7.5164,2220.0],["2013-10-28",7.5164,7.7025,7.2523,7.3183,15980.0],["2013-10-29",7.2523,7.2523,7.0061,7.0241,4740.0],["2013-10-30",7.2163,7.2163,7.0241,7.1502,4920.0],["2013-10-31",7.1022,7.3123,7.1022,7.1622,1900.0],["2013-11-01",7.1502,7.1742,7.0542,7.0902,2780.0],["2013-11-04",7.0902,7.1442,7.0482,7.0602,5240.0],["2013-11-05",7.0482,7.1322,7.0001,7.0241,5100.0],["2013-11-06",6.9941,7.0181,6.9461,6.9701,3240.0],["2013-11-07",7.0542,7.0542,6.9641,7.0422,1060.0],["2013-11-08",7.0542,7.0542,6.9581,7.0542,3800.0],["2013-11-11",6.9761,7.0422,6.9041,6.9641,5180.0],["2013-11-12",6.9401,7.0181,6.9101,6.9341,2220.0],["2013-11-13",6.9761,7.1382,6.9461,7.0482,5520.0],["2013-11-14",7.0061,7.1382,7.0061,7.1262,2800.0],["2013-11-15",7.1742,7.2163,7.1142,7.2163,2220.0],["2013-11-18",7.2883,7.4624,7.2883,7.3844,10420.0],["2013-11-19",7.4624,7.4744,7.3724,7.3964,4580.0],["2013-11-20",7.4984,7.5044,7.2763,7.2763,9000.0],["2013-11-21",7.4372,7.5222,7.4068,7.4979,8500.0],["2013-11-22",7.4797,7.504,7.3522,7.3582,2720.0],["2013-11-25",7.425,7.4311,7.3643,7.3825,2720.0],["2013-11-26",7.3886,7.4857,7.3522,7.4615,3320.0],["2013-11-27",7.4797,7.4857,7.425,7.425,1680.0],["2013-11-29",7.4615,7.4615,7.3765,7.3825,620.0],["2013-12-02",7.3825,7.3886,7.3461,7.3522,3800.0],["2013-12-03",7.3461,7.419,7.3461,7.419,2840.0],["2013-12-04",7.3704,7.4675,7.3582,7.3643,720.0],["2013-12-05",7.3825,7.5707,7.3582,7.3704,5340.0],["2013-12-06",7.4432,7.4615,7.3522,7.4615,1840.0],["2013-12-09",7.3947,7.419,7.2733,7.2733,3960.0],["2013-12-10",7.3036,7.4129,7.2065,7.2611,4140.0],["2013-12-11",7.2733,7.34,7.2125,7.3097,1680.0],["2013-12-12",7.3522,7.51,7.3522,7.4979,5140.0],["2013-12-13",7.5707,7.7954,7.5282,7.7286,13340.0],["2013-12-16",7.7225,7.85,7.7225,7.7407,15640.0],["2013-12-17",7.7407,7.7711,7.6193,7.6497,6500.0],["2013-12-18",7.7104,7.8804,7.6618,7.7832,3760.0],["2013-12-19",7.8379,8.0443,7.765,7.9957,9680.0],["2013-12-20",7.9047,8.0382,7.8986,7.9836,15680.0],["2013-12-23",8.0082,8.0082,7.7251,7.9343,6780.0],["2013-12-24",7.8789,8.002,7.8482,7.8543,3540.0],["2013-12-26",7.8789,7.8789,7.8543,7.8789,1960.0],["2013-12-27",7.9036,8.0636,7.8482,7.9282,7500.0],["2013-12-30",8.0082,8.1128,7.9405,8.0513,3480.0],["2013-12-31",7.9774,8.0451,7.8543,8.002,5920.0],["2014-01-02",7.9159,8.1498,7.9159,8.1436,4780.0],["2014-01-03",8.1375,8.316,8.1375,8.2421,7720.0],["2014-01-06",8.2421,8.4637,8.2052,8.2606,13520.0],["2014-01-07",8.2852,8.2852,8.1067,8.1436,6000.0],["2014-01-08",8.1313,8.3714,8.0513,8.236,4600.0],["2014-01-09",8.2975,8.316,8.1744,8.2052,4540.0],["2014-01-10",8.3098,8.476,8.2483,8.3898,5740.0],["2014-01-13",8.4391,8.8638,8.4329,8.4822,11320.0],["2014-01-14",8.4452,8.6053,8.3098,8.3467,15820.0],["2014-01-15",8.3098,8.3898,8.1867,8.3098,13400.0],["2014-01-16",8.316,8.316,8.002,8.002,38680.0],["2014-01-17",7.645,7.6635,7.5158,7.6019,294540.0],["2014-01-21",7.645,7.6573,7.6019,7.6204,51140.0],["2014-01-22",7.6327,7.6881,7.6327,7.6327,57620.0],["2014-01-23",7.7139,7.7139,7.3829,7.614,31520.0],["2014-01-24",7.5828,7.6639,7.5578,7.6202,17400.0],["2014-01-27",7.664,7.8014,7.6265,7.7389,81720.0],["2014-01-28",7.7389,7.7389,7.6202,7.664,35280.0],["2014-01-29",7.6577,7.6702,7.614,7.664,12340.0],["2014-01-30",7.6827,7.7077,7.6015,7.6577,17720.0],["2014-01-31",7.6702,7.7014,7.6639,7.6889,11380.0],["2014-02-03",7.7014,7.7327,7.639,7.7077,16880.0],["2014-02-04",7.7327,7.7639,7.6827,7.6827,17140.0],["2014-02-05",7.7014,7.7764,7.6515,7.6515,13960.0],["2014-02-06",7.6639,7.7202,7.6515,7.6889,10580.0],["2014-02-07",7.6952,7.7139,7.6889,7.7014,14460.0],["2014-02-10",7.6952,7.7139,7.6827,7.7014,19820.0],["2014-02-11",7.7202,7.7701,7.7202,7.7327,16940.0],["2014-02-12",7.7951,7.8076,7.7389,7.7576,28500.0],["2014-02-13",7.7701,7.8076,7.7514,7.7951,31600.0],["2014-02-14",7.8076,7.8388,7.7889,7.8201,33900.0],["2014-02-18",7.8201,7.92,7.8076,7.8388,28640.0],["2014-02-19",7.9638,7.9887,7.9013,7.9638,40940.0],["2014-02-20",7.995,8.0512,7.9638,7.9825,37180.0],["2014-02-21",8.0775,8.0775,7.8305,7.9952,21560.0],["2014-02-24",7.9825,8.0902,7.9255,8.0269,14620.0],["2014-02-25",8.0839,8.0965,8.0269,8.0395,15060.0],["2014-02-26",8.0332,8.0965,7.9001,7.9255,24480.0],["2014-02-27",7.9952,8.0522,7.9572,8.0459,10820.0],["2014-02-28",8.0712,8.0775,7.9825,8.0269,16260.0],["2014-03-03",8.0268,8.0965,8.0142,8.0965,13500.0],["2014-03-04",8.0459,8.1662,8.0332,8.0902,26500.0],["2014-03-05",8.0839,8.445,8.0839,8.1979,23360.0],["2014-03-06",8.2423,8.4133,8.1219,8.1916,15540.0],["2014-03-07",8.2359,8.2993,8.1726,8.2613,14580.0],["2014-03-10",8.3119,8.3183,8.2042,8.2106,15260.0],["2014-03-11",8.2296,8.2359,8.1726,8.1789,12080.0],["2014-03-12",8.2232,8.3943,8.2169,8.369,16560.0],["2014-03-13",8.369,8.4957,8.3309,8.4577,23460.0],["2014-03-14",8.5273,8.578,8.4133,8.5147,22940.0],["2014-03-17",8.4893,8.5527,8.1155,8.1472,57500.0],["2014-03-18",8.2993,8.4006,8.1726,8.1852,59340.0],["2014-03-19",7.8875,7.8938,7.7608,7.8558,524040.0],["2014-03-20",7.8305,7.8368,7.7291,7.7481,54480.0],["2014-03-21",7.8115,7.8621,7.7798,7.8558,80080.0],["2014-03-24",7.8751,7.9394,7.7915,7.8558,63100.0],["2014-03-25",7.8687,7.9072,7.6951,7.7851,57340.0],["2014-03-26",7.7722,7.7722,7.5279,7.5922,75420.0],["2014-03-27",7.5986,7.7787,7.5922,7.6308,42020.0],["2014-03-28",7.7787,7.7787,7.5215,7.5215,55940.0],["2014-03-31",7.5215,7.6372,7.5215,7.6372,42220.0],["2014-04-01",7.6372,7.7401,7.6372,7.7144,21240.0],["2014-04-02",7.7144,7.8108,7.7144,7.7915,19940.0],["2014-04-03",7.7787,7.8429,7.7272,7.8172,25660.0],["2014-04-04",7.8494,7.8687,7.8172,7.8429,19520.0],["2014-04-07",7.8751,7.8879,7.8108,7.8429,32660.0],["2014-04-08",7.8944,7.8944,7.8558,7.8815,29680.0],["2014-04-09",7.8879,7.9329,7.8429,7.8879,36120.0],["2014-04-10",7.8879,7.9072,7.8108,7.8365,42220.0],["2014-04-11",7.8429,7.9072,7.8236,7.9008,23040.0],["2014-04-14",7.8879,7.9908,7.8751,7.9844,44200.0],["2014-04-15",7.9715,7.9972,7.9008,7.9587,21680.0],["2014-04-16",8.0229,8.0229,7.9458,8.0037,34140.0],["2014-04-17",8.0037,8.0615,8.0037,8.0422,29620.0],["2014-04-21",8.1001,8.1001,8.0551,8.0615,56100.0],["2014-04-22",8.0808,8.1129,8.0679,8.0872,75980.0],["2014-04-23",8.1003,8.1133,8.0546,8.0546,39460.0],["2014-04-24",8.0546,8.0807,7.9568,7.9829,32660.0],["2014-04-25",7.9959,8.022,7.9633,7.9764,8260.0],["2014-04-28",7.9959,8.0285,7.9372,7.9698,27940.0],["2014-04-29",7.9764,8.009,7.9698,7.9894,20300.0],["2014-04-30",8.0155,8.0285,7.9894,8.0155,23400.0],["2014-05-01",8.0285,8.1003,8.0155,8.0677,23520.0],["2014-05-02",8.0872,8.172,8.0872,8.1329,52900.0],["2014-05-05",8.1524,8.1981,8.1133,8.1981,37380.0],["2014-05-06",8.2111,8.4068,8.1851,8.4068,48840.0],["2014-05-07",8.3677,8.3677,8.2438,8.3025,29940.0],["2014-05-08",8.3481,8.3481,8.2438,8.2698,18460.0],["2014-05-09",8.2764,8.3416,8.2503,8.3025,24540.0],["2014-05-12",8.4133,8.4329,8.3155,8.3611,43820.0],["2014-05-13",8.3742,8.3807,8.3155,8.322,22780.0],["2014-05-14",8.3546,8.3807,8.2959,8.322,31380.0],["2014-05-15",8.3612,8.4133,8.322,8.3481,27460.0],["2014-05-16",8.4068,8.4068,8.322,8.3677,31420.0],["2014-05-19",8.3677,8.5372,8.322,8.3938,92580.0],["2014-05-20",8.3807,8.4459,8.322,8.3611,38980.0],["2014-05-21",8.3612,8.4655,8.3351,8.4133,32160.0],["2014-05-22",8.453,8.5258,8.3538,8.4464,49360.0],["2014-05-23",8.4133,8.539,8.3869,8.4927,38220.0],["2014-05-27",8.4464,8.5324,8.4001,8.4795,36080.0],["2014-05-28",8.5125,8.5324,8.4398,8.4927,21880.0],["2014-05-29",8.5324,8.5919,8.4464,8.5456,43660.0],["2014-05-30",8.5655,8.5919,8.4398,8.5787,27660.0],["2014-06-02",8.5324,8.6118,8.4662,8.5919,41100.0],["2014-06-03",8.5985,8.625,8.4927,8.4993,46960.0],["2014-06-04",8.5588,8.6184,8.5324,8.5522,26540.0],["2014-06-05",8.539,8.7308,8.539,8.6382,56140.0],["2014-06-06",8.7242,8.7903,8.6514,8.6647,65480.0],["2014-06-09",8.7639,8.7969,8.6448,8.6647,56860.0],["2014-06-10",8.7176,8.7176,8.6118,8.6316,32820.0],["2014-06-11",8.6514,8.7044,8.6118,8.6581,33300.0],["2014-06-12",8.6713,8.7176,8.539,8.5919,44860.0],["2014-06-13",8.5721,8.6911,8.5721,8.6647,32900.0],["2014-06-16",8.744,8.744,8.6316,8.6647,45580.0],["2014-06-17",8.7308,8.7308,8.5324,8.6316,74100.0],["2014-06-18",8.7242,8.7308,8.6448,8.6713,37880.0],["2014-06-19",8.744,8.7507,8.6581,8.6977,62960.0],["2014-06-20",8.7308,8.7639,8.6647,8.7308,106900.0],["2014-06-23",8.8046,8.8046,8.7509,8.7845,46620.0],["2014-06-24",8.7845,8.7845,8.7174,8.7509,37440.0],["2014-06-25",8.7509,8.771,8.7174,8.7576,34700.0],["2014-06-26",8.7576,8.7643,8.7174,8.7375,22680.0],["2014-06-27",8.7241,8.7643,8.7241,8.7509,18420.0],["2014-06-30",8.7509,8.7778,8.7241,8.7576,18820.0],["2014-07-01",8.7643,8.8448,8.7576,8.818,58740.0],["2014-07-02",8.8113,8.9119,8.8113,8.9119,67880.0],["2014-07-03",8.9387,8.9387,8.8582,8.9052,24220.0],["2014-07-07",8.9052,8.932,8.818,8.8783,29420.0],["2014-07-08",8.8783,8.9186,8.8247,8.8515,43940.0],["2014-07-09",8.8515,8.8985,8.8448,8.8783,19080.0],["2014-07-10",8.8783,8.9186,8.8716,8.8917,34680.0],["2014-07-11",8.9119,8.932,8.8515,8.8716,39060.0],["2014-07-14",8.9387,8.9521,8.885,8.9521,36500.0],["2014-07-15",8.9655,9.0326,8.9521,9.0259,45980.0],["2014-07-16",9.0527,9.1197,9.0259,9.0862,62160.0],["2014-07-17",9.1197,9.1734,9.0862,9.1466,31160.0],["2014-07-18",9.1533,9.1868,9.0929,9.1533,47700.0],["2014-07-21",9.3276,9.3276,9.1667,9.2136,57000.0],["2014-07-22",9.3343,9.388,9.2539,9.3209,77420.0],["2014-07-23",9.3209,9.3611,9.3209,9.3544,88780.0],["2014-07-24",9.3476,9.3952,9.3001,9.3205,33380.0],["2014-07-25",9.3408,9.4767,9.1778,9.3137,60520.0],["2014-07-28",9.4563,9.4563,9.3069,9.3612,21280.0],["2014-07-29",9.4495,9.5514,9.4088,9.5107,42780.0],["2014-07-30",9.5107,9.5379,9.3069,9.3341,64660.0],["2014-07-31",9.205,9.3341,8.8381,9.0419,115400.0],["2014-08-01",9.0419,9.239,9.0419,9.0963,45920.0],["2014-08-04",9.205,9.205,9.137,9.171,50040.0],["2014-08-05",9.1778,9.3001,9.1642,9.205,48980.0],["2014-08-06",9.205,9.436,9.1914,9.2729,54440.0],["2014-08-07",9.3069,9.3748,9.2865,9.3069,19380.0],["2014-08-08",9.3069,9.3205,9.239,9.2797,39040.0],["2014-08-11",9.3612,9.7892,9.3409,9.7349,137620.0],["2014-08-12",9.7349,9.7485,9.5447,9.6262,49240.0],["2014-08-13",9.633,9.8028,9.6058,9.8028,68740.0],["2014-08-14",9.8164,9.8164,9.6601,9.7077,64900.0],["2014-08-15",9.7145,9.7756,9.6194,9.6601,58040.0],["2014-08-18",9.7281,9.7688,9.6737,9.6805,98320.0],["2014-08-19",9.7145,9.796,9.6805,9.7552,83500.0],["2014-08-20",9.8164,9.8164,9.6941,9.7009,89660.0],["2014-08-21",9.7145,9.8028,9.7077,9.7552,107200.0],["2014-08-22",9.8034,9.8034,9.6727,9.7071,62860.0],["2014-08-25",9.7002,9.7071,9.4938,9.5557,81040.0],["2014-08-26",9.5557,9.6245,9.5557,9.6177,49480.0],["2014-08-27",9.6245,9.6314,9.5076,9.5282,50780.0],["2014-08-28",9.4938,9.542,9.4594,9.5351,58560.0],["2014-08-29",9.5351,9.5557,9.5007,9.5351,61040.0],["2014-09-02",9.5489,9.6933,9.5351,9.6933,65080.0],["2014-09-03",9.6658,9.7071,9.6176,9.652,57980.0],["2014-09-04",9.6314,9.6521,9.5833,9.6177,47260.0],["2014-09-05",9.6177,9.6245,9.5626,9.6245,33880.0],["2014-09-08",9.6314,9.7828,9.6245,9.7552,37940.0],["2014-09-09",9.8034,9.8447,9.7484,9.824,34760.0],["2014-09-10",9.8378,9.8378,9.7002,9.8103,32600.0],["2014-09-11",9.8034,9.8034,9.714,9.7277,46120.0],["2014-09-12",9.7277,9.7346,9.5695,9.5833,52000.0],["2014-09-15",9.5833,9.6314,9.5626,9.597,96000.0],["2014-09-16",9.597,9.8516,9.5557,9.597,98140.0],["2014-09-17",9.597,9.652,9.5833,9.6108,67120.0],["2014-09-18",9.6177,9.6314,9.5351,9.5351,88380.0],["2014-09-19",9.5351,9.5626,9.425,9.425,135640.0],["2014-09-22",9.5007,9.6245,9.3287,9.5351,110300.0],["2014-09-23",9.4724,9.4933,9.3399,9.4027,71980.0],["2014-09-24",9.3748,9.5909,9.3748,9.556,39680.0],["2014-09-25",9.4584,9.5909,9.3121,9.3957,50980.0],["2014-09-26",9.4305,9.7093,9.3957,9.6257,47740.0],["2014-09-29",9.5839,9.6954,9.4724,9.6118,54800.0],["2014-09-30",9.6745,9.6745,9.1587,9.2493,94900.0],["2014-10-01",9.2842,9.3539,8.9845,9.1378,79860.0],["2014-10-02",9.1378,9.2075,8.852,8.9775,182980.0],["2014-10-03",9.0123,9.2145,9.0123,9.103,41140.0],["2014-10-06",9.3748,9.7372,9.1308,9.2842,49720.0],["2014-10-07",9.4305,9.4863,9.2145,9.4236,46240.0],["2014-10-08",9.4305,9.4933,9.2214,9.4375,49780.0],["2014-10-09",9.4445,9.4863,9.3608,9.4305,33880.0],["2014-10-10",9.4236,9.7163,9.4166,9.5699,66600.0],["2014-10-13",9.6396,9.7233,9.6118,9.6815,60020.0],["2014-10-14",9.6606,9.7024,9.549,9.5909,40000.0],["2014-10-15",9.6536,9.6884,9.3678,9.6048,74040.0],["2014-10-16",9.4863,9.7581,9.4445,9.7512,59420.0],["2014-10-17",9.9254,9.9672,9.7651,9.9533,65040.0],["2014-10-20",9.9672,10.1415,9.9324,10.1415,121060.0],["2014-10-21",10.1415,10.4482,10.1415,10.3576,133920.0],["2014-10-22",10.3855,10.4133,10.1764,10.2251,76500.0],["2014-10-23",10.2251,10.4482,10.2112,10.3855,68800.0],["2014-10-24",10.4066,10.5407,10.3431,10.3572,44960.0],["2014-10-27",10.3784,10.4419,10.329,10.3643,35980.0],["2014-10-28",10.0609,10.3008,9.9621,10.2443,90400.0],["2014-10-29",10.1597,10.195,9.9692,9.9904,52440.0],["2014-10-30",9.9904,9.9904,9.6305,9.7575,72720.0],["2014-10-31",9.7928,9.8069,9.7646,9.7857,63580.0],["2014-11-03",9.7857,9.9198,9.7716,9.8563,140440.0],["2014-11-04",9.8775,9.9127,9.7928,9.8281,85000.0],["2014-11-05",9.8351,9.8845,9.7787,9.7928,53980.0],["2014-11-06",9.7999,9.8069,9.7293,9.7505,67600.0],["2014-11-07",9.7434,9.7716,9.6658,9.7152,76720.0],["2014-11-10",9.7152,9.7575,9.694,9.7364,88860.0],["2014-11-11",9.7646,10.075,9.7646,10.0115,56040.0],["2014-11-12",9.948,10.0891,9.9339,10.0821,33300.0],["2014-11-13",10.2796,10.4348,10.1597,10.3502,89820.0],["2014-11-14",10.3502,10.3502,10.0186,10.075,67500.0],["2014-11-17",10.0891,10.0891,9.9833,10.0186,68240.0],["2014-11-18",10.0609,10.075,10.0045,10.0256,65560.0],["2014-11-19",10.0397,10.0821,9.9974,10.0327,66220.0],["2014-11-20",10.0327,10.0821,9.9692,9.9974,86440.0],["2014-11-21",9.9974,10.0046,9.8902,9.9188,83800.0],["2014-11-24",9.9188,9.9188,9.8259,9.8616,73100.0],["2014-11-25",9.8688,9.8902,9.8545,9.8688,48800.0],["2014-11-26",9.8759,9.9903,9.8545,9.9545,59880.0],["2014-11-28",9.9545,9.976,9.8545,9.8545,52960.0],["2014-12-01",9.8616,9.8759,9.7544,9.8045,68020.0],["2014-12-02",9.8116,9.8759,9.7687,9.8616,67960.0],["2014-12-03",9.8616,9.8974,9.8402,9.8616,49360.0],["2014-12-04",9.8616,9.8902,9.8259,9.8616,46120.0],["2014-12-05",9.8616,9.8759,9.6472,9.7187,101720.0],["2014-12-08",9.7473,9.7902,9.2542,9.2828,137700.0],["2014-12-09",9.2042,9.4829,8.9326,9.4686,124320.0],["2014-12-10",9.5043,9.6973,9.4686,9.5401,49300.0],["2014-12-11",9.5758,9.6115,9.4829,9.5758,55220.0],["2014-12-12",9.5043,9.5686,9.3828,9.4543,27960.0],["2014-12-15",9.5686,9.5758,9.1899,9.2113,56840.0],["2014-12-16",9.0899,9.2971,9.0184,9.1828,85120.0],["2014-12-17",9.1542,9.5258,9.1542,9.5186,51960.0],["2014-12-18",9.5401,9.5758,9.2899,9.4543,66960.0],["2014-12-19",9.5043,9.5972,9.3328,9.3328,98440.0],["2014-12-22",9.4186,9.4472,9.3543,9.4257,49820.0],["2014-12-23",9.4619,9.5634,9.346,9.5634,43080.0],["2014-12-24",9.5489,9.5634,9.346,9.5634,32140.0],["2014-12-26",9.5634,9.6068,9.4909,9.4909,24120.0],["2014-12-29",9.4982,9.5851,9.4547,9.4909,53660.0],["2014-12-30",9.5127,9.5634,9.4547,9.4764,27020.0],["2014-12-31",9.5054,9.5416,9.4185,9.4547,34500.0],["2015-01-02",9.4764,9.6648,9.4619,9.6648,37540.0],["2015-01-05",9.6213,9.7807,9.5706,9.5706,32920.0],["2015-01-06",9.5996,9.73,9.4837,9.5199,36220.0],["2015-01-07",9.6213,9.6431,9.4909,9.5199,28320.0],["2015-01-08",9.4837,9.7228,9.4837,9.6793,29080.0],["2015-01-09",9.6938,9.6938,9.5634,9.5779,21460.0],["2015-01-12",9.6213,9.6358,9.4909,9.5706,32260.0],["2015-01-13",9.6358,9.6358,9.3822,9.4112,65580.0],["2015-01-14",9.3822,9.4112,9.2373,9.3025,84240.0],["2015-01-15",9.346,9.4619,9.3098,9.4257,36080.0],["2015-01-16",9.4402,9.5996,9.4402,9.5851,31060.0],["2015-01-20",9.6576,9.7228,9.5996,9.6503,48280.0],["2015-01-21",9.6503,9.73,9.6286,9.6503,63660.0],["2015-01-22",9.7458,9.7972,9.5181,9.6503,43820.0],["2015-01-23",9.5622,9.643,9.5108,9.5181,38580.0],["2015-01-26",9.5108,9.6209,9.474,9.6209,28140.0],["2015-01-27",9.5842,9.6944,9.5842,9.6797,27540.0],["2015-01-28",9.6944,9.7164,9.5622,9.643,51500.0],["2015-01-29",9.6577,9.6797,9.5475,9.6723,26840.0],["2015-01-30",9.6723,9.6723,9.5475,9.5475,35060.0],["2015-02-02",9.5548,9.6723,9.5548,9.6062,31900.0],["2015-02-03",9.665,9.7458,9.643,9.687,49860.0],["2015-02-04",9.7164,9.7164,9.6577,9.6723,27500.0],["2015-02-05",9.6723,9.7825,9.6723,9.7458,42600.0],["2015-02-06",9.7458,9.8633,9.7311,9.8486,33080.0],["2015-02-09",9.8339,10.0396,9.8192,9.9588,48380.0],["2015-02-10",9.9881,10.0249,9.856,9.9294,26300.0],["2015-02-11",9.9367,10.0322,9.922,10.0102,32620.0],["2015-02-12",10.0396,10.0763,10.0102,10.0469,24880.0],["2015-02-13",10.0763,10.2746,10.0616,10.2672,63500.0],["2015-02-17",10.2819,10.3847,10.2746,10.2819,55020.0],["2015-02-18",10.3186,10.348,10.2525,10.348,47520.0],["2015-02-19",10.3921,10.4655,10.3554,10.4362,57900.0],["2015-02-20",10.3774,10.4655,10.3333,10.4362,63860.0],["2015-02-23",10.451,10.4882,10.3394,10.3618,44760.0],["2015-02-24",10.332,10.3394,9.7072,9.8857,154880.0],["2015-02-25",9.8559,10.2204,9.8559,10.1609,62100.0],["2015-02-26",10.1237,10.2948,10.1163,10.2948,32640.0],["2015-02-27",10.3394,10.3394,10.2799,10.3394,32040.0],["2015-03-02",10.3394,10.3394,10.2055,10.2799,69680.0],["2015-03-03",10.2799,10.2799,10.0493,10.1386,36180.0],["2015-03-04",10.1163,10.2279,10.1163,10.1981,21960.0],["2015-03-05",10.2279,10.3023,10.1907,10.2279,42340.0],["2015-03-06",10.2279,10.2279,10.1758,10.1981,24220.0],["2015-03-09",10.2427,10.2725,10.2279,10.2651,31500.0],["2015-03-10",10.213,10.2874,10.213,10.2725,22840.0],["2015-03-11",10.3097,10.3394,10.2279,10.2502,33180.0],["2015-03-12",10.2427,10.2502,10.213,10.2279,24860.0],["2015-03-13",10.2353,10.2427,10.146,10.1535,39820.0],["2015-03-16",10.1535,10.1758,10.1163,10.146,41000.0],["2015-03-17",10.146,10.1535,10.0865,10.1386,35520.0],["2015-03-18",10.1163,10.1907,10.1014,10.1684,62740.0],["2015-03-19",10.1609,10.1758,10.1014,10.1163,55420.0],["2015-03-20",10.1163,10.2055,10.0791,10.1758,74580.0],["2015-03-23",10.1832,10.2427,10.1758,10.213,93900.0],["2015-03-24",10.213,10.2353,10.1609,10.1609,66140.0],["2015-03-25",10.176,10.2589,10.1308,10.1459,61740.0],["2015-03-26",10.1458,10.1534,9.9876,10.0026,65340.0],["2015-03-27",10.0026,10.0177,9.9272,9.9423,53000.0],["2015-03-30",9.9876,10.0177,9.9499,9.9649,43660.0],["2015-03-31",9.9649,10.0252,9.9574,9.98,74600.0],["2015-04-01",10.0177,10.1082,9.9574,10.1006,49280.0],["2015-04-02",10.1232,10.1459,10.078,10.1459,22460.0],["2015-04-06",10.1458,10.2438,10.1383,10.2288,44340.0],["2015-04-07",10.2514,10.3644,10.2061,10.3418,61580.0],["2015-04-08",10.4021,10.4021,10.3041,10.3946,47680.0],["2015-04-09",10.4398,10.4398,10.3268,10.4097,46120.0],["2015-04-10",10.4097,10.5001,10.372,10.485,60860.0],["2015-04-13",10.5152,10.5303,10.4775,10.5227,44720.0],["2015-04-14",10.5227,10.5529,10.485,10.5529,42440.0],["2015-04-15",10.5529,10.5755,10.4926,10.5227,49960.0],["2015-04-16",10.568,10.5906,10.5001,10.568,49740.0],["2015-04-17",10.5604,10.568,10.5152,10.5604,46880.0],["2015-04-20",10.5906,10.6433,10.5604,10.6433,73800.0],["2015-04-21",10.666,10.666,10.5529,10.5755,52620.0],["2015-04-22",10.6132,10.6886,10.5906,10.6735,82100.0],["2015-04-23",10.6811,10.7575,10.6353,10.7498,61960.0],["2015-04-24",10.7727,10.7727,10.6506,10.6964,41620.0],["2015-04-27",10.6811,10.6964,10.6124,10.6277,39660.0],["2015-04-28",10.4979,10.6811,10.3834,10.6582,94000.0],["2015-04-29",10.62,10.6888,10.5361,10.6735,45600.0],["2015-04-30",10.6506,10.6735,10.4903,10.5437,65720.0],["2015-05-01",10.5742,10.6124,10.5132,10.5284,64080.0],["2015-05-04",10.5361,10.5437,10.4903,10.5055,54880.0],["2015-05-05",10.5055,10.5208,10.4139,10.4597,43120.0],["2015-05-06",10.4521,10.4521,10.3452,10.3834,67580.0],["2015-05-07",10.3834,10.4673,10.3147,10.4292,67620.0],["2015-05-08",10.4979,10.6124,10.4368,10.6124,48260.0],["2015-05-11",10.62,10.7422,10.5895,10.7422,51000.0],["2015-05-12",10.7575,10.8567,10.704,10.8567,83400.0],["2015-05-13",10.8796,10.8796,10.7956,10.8109,58680.0],["2015-05-14",10.8109,10.8415,10.7575,10.7575,72480.0],["2015-05-15",10.7651,10.788,10.7193,10.7804,60700.0],["2015-05-18",10.7804,10.8033,10.704,10.7956,77380.0],["2015-05-19",10.7957,10.8109,10.7269,10.7346,65460.0],["2015-05-20",10.7346,10.7804,10.6964,10.7575,82540.0],["2015-05-21",10.6956,10.8271,10.6879,10.742,113140.0],["2015-05-22",10.742,10.7575,10.6724,10.6801,32860.0],["2015-05-26",10.626,10.6724,10.4791,10.51,137020.0],["2015-05-27",10.5332,10.6183,10.5177,10.5951,85800.0],["2015-05-28",10.5951,10.6105,10.5796,10.6028,60780.0],["2015-05-29",10.6028,10.6183,10.5409,10.5487,67680.0],["2015-06-01",10.5564,10.5873,10.5332,10.5719,82740.0],["2015-06-02",10.5719,10.5719,10.5409,10.5409,58840.0],["2015-06-03",10.5487,10.5487,10.4249,10.4636,94540.0],["2015-06-04",10.4636,10.4791,10.3708,10.4095,83740.0],["2015-06-05",10.4017,10.4017,10.3244,10.3244,67060.0],["2015-06-08",10.2857,10.3244,10.0847,10.2007,125640.0],["2015-06-09",10.2239,10.4791,10.2239,10.4017,50440.0],["2015-06-10",10.4404,10.5255,10.4172,10.5023,45220.0],["2015-06-11",10.5023,10.5177,10.3863,10.4404,60900.0],["2015-06-12",10.4404,10.4481,10.3244,10.3631,48580.0],["2015-06-15",10.3631,10.3708,10.3244,10.3553,77960.0],["2015-06-16",10.3631,10.4559,10.3631,10.394,65800.0],["2015-06-17",10.4017,10.4095,10.2393,10.2703,140060.0],["2015-06-18",10.2703,10.3722,10.2624,10.3016,86420.0],["2015-06-19",10.3016,10.3095,10.2624,10.2703,130160.0],["2015-06-22",10.2781,10.2859,9.8077,9.9959,167940.0],["2015-06-23",10.0037,10.2232,9.9959,10.137,79560.0],["2015-06-24",10.1448,10.1919,10.0351,10.0429,65320.0],["2015-06-25",10.0351,10.0429,9.8391,9.941,120220.0],["2015-06-26",9.9175,9.9959,9.4392,9.549,436700.0],["2015-06-29",9.1727,9.2824,8.6317,8.8591,357200.0],["2015-06-30",8.8669,9.0002,8.6944,8.7885,170600.0],["2015-07-01",8.8042,8.8277,8.718,8.7415,77880.0],["2015-07-02",8.7807,8.914,8.765,8.7807,75980.0],["2015-07-06",8.7415,8.9218,8.7101,8.8826,65680.0],["2015-07-07",8.8904,9.0394,8.8826,9.0237,84360.0],["2015-07-08",9.0394,9.0943,8.961,9.008,82220.0],["2015-07-09",9.0629,9.1178,8.9767,9.0002,63960.0],["2015-07-10",8.8826,8.9767,7.3146,7.4479,642160.0],["2015-07-13",7.4479,7.4479,6.6247,6.8677,651880.0],["2015-07-14",6.9069,7.0324,6.6717,6.9305,208360.0],["2015-07-15",6.8913,7.1186,6.8129,6.8442,176640.0],["2015-07-16",6.8207,6.9461,6.7423,6.7893,125040.0],["2015-07-17",6.7893,6.8364,6.7188,6.758,115220.0],["2015-07-20",6.758,6.9775,6.758,6.9383,128200.0],["2015-07-21",6.9461,6.9775,6.7031,6.758,122460.0],["2015-07-22",6.758,6.8207,6.7266,6.7815,91160.0],["2015-07-23",6.7417,6.8931,6.5185,6.5823,215140.0],["2015-07-24",6.5743,6.6859,6.1838,6.1918,202780.0],["2015-07-27",6.1759,6.5823,6.1759,6.5504,148760.0],["2015-07-28",6.5424,6.8054,6.5424,6.6301,111700.0],["2015-07-29",6.7098,6.7257,6.4548,6.5823,93500.0],["2015-07-30",6.3432,6.909,6.3432,6.8771,168280.0],["2015-07-31",6.8931,7.0525,6.8214,6.8692,231600.0],["2015-08-03",6.8612,6.9568,6.5345,6.6142,138800.0],["2015-08-04",6.6301,6.7018,6.5345,6.5504,70200.0],["2015-08-05",6.5903,6.6142,6.5345,6.5663,59720.0],["2015-08-06",6.5345,6.8054,6.5345,6.7178,102300.0],["2015-08-07",6.7018,6.7656,6.6779,6.7018,122860.0],["2015-08-10",6.8134,6.8213,6.6938,6.7735,124840.0],["2015-08-11",6.7656,7.0285,6.7178,7.0126,91620.0],["2015-08-12",6.9807,7.2118,6.9807,7.2118,136000.0],["2015-08-13",7.2039,7.5146,7.2039,7.4031,149840.0],["2015-08-14",7.5067,7.5704,7.3314,7.4828,127120.0],["2015-08-17",7.4748,7.4828,7.2118,7.3871,119440.0],["2015-08-18",7.3712,7.4589,7.172,7.4509,171820.0],["2015-08-19",7.4907,7.5625,7.0923,7.2835,134080.0],["2015-08-20",7.2517,7.411,7.2039,7.2517,90820.0],["2015-08-21",7.1799,7.2995,7.0126,7.0524,123960.0],["2015-08-24",6.5019,6.9553,5.7731,6.7691,188880.0],["2015-08-25",7.0848,7.101,6.9634,6.9877,87560.0],["2015-08-26",7.0929,7.1253,6.9715,7.1172,63520.0],["2015-08-27",7.1253,7.4735,7.1172,7.3277,114860.0],["2015-08-28",7.3196,7.4411,7.1982,7.2954,73740.0],["2015-08-31",7.2954,7.3601,7.2063,7.3601,46180.0],["2015-09-01",7.2873,7.3925,7.2549,7.3196,75300.0],["2015-09-02",7.4168,7.4816,7.3358,7.4087,68580.0],["2015-09-03",7.4006,7.4249,7.2792,7.2873,53260.0],["2015-09-04",7.2549,7.2711,7.1577,7.2225,42280.0],["2015-09-08",7.2954,7.3034,7.2306,7.2549,39060.0],["2015-09-09",7.3682,7.3682,7.263,7.2792,49820.0],["2015-09-10",7.2873,7.3196,7.182,7.2549,47400.0],["2015-09-11",7.2549,7.3439,7.2306,7.3439,32040.0],["2015-09-14",7.3035,7.4735,7.3035,7.352,25440.0],["2015-09-15",7.3682,7.4735,7.352,7.4735,44740.0],["2015-09-16",7.4897,7.6111,7.4735,7.5787,83400.0],["2015-09-17",7.5868,7.9026,7.514,7.8217,92780.0],["2015-09-18",7.7731,8.1374,7.7407,8.1293,144220.0],["2015-09-21",8.1779,8.1779,7.9026,7.9674,77180.0],["2015-09-22",7.935,8.0565,7.9107,7.9755,73820.0],["2015-09-23",7.9098,8.1151,7.8851,7.9344,45820.0],["2015-09-24",7.9016,8.1233,7.8851,8.0741,41620.0],["2015-09-25",8.0494,8.0987,7.8523,7.8523,45420.0],["2015-09-28",7.8194,7.8523,7.5566,7.688,99920.0],["2015-09-29",7.6552,7.7209,7.4334,7.4745,63720.0],["2015-09-30",7.5073,7.6141,7.3841,7.5977,92060.0],["2015-10-01",7.6223,7.6305,7.4745,7.573,37240.0],["2015-10-02",7.5073,7.6223,7.5073,7.6141,35980.0],["2015-10-05",7.6305,8.0084,7.6305,7.9837,77040.0],["2015-10-06",7.9837,8.1891,7.9837,8.0987,73740.0],["2015-10-07",8.1316,8.2137,8.0658,8.2137,60720.0],["2015-10-08",8.2301,8.3862,8.1808,8.3451,57180.0],["2015-10-09",8.3451,8.3451,7.8112,7.8359,117940.0],["2015-10-12",7.803,8.0248,7.7537,8.0001,65020.0],["2015-10-13",8.0001,8.0741,7.8934,7.9098,41080.0],["2015-10-14",7.8851,8.0741,7.803,7.9673,50920.0],["2015-10-15",8.0248,8.1233,7.8441,8.1233,44780.0],["2015-10-16",8.1644,8.1644,7.9344,8.0494,45580.0],["2015-10-19",8.0576,8.1726,8.0083,8.0412,38740.0],["2015-10-20",8.0659,8.1726,8.0084,8.1233,49820.0],["2015-10-21",8.1808,8.2876,8.0658,8.1316,101500.0],["2015-10-22",8.1316,8.4565,8.0982,8.4315,116420.0],["2015-10-23",8.4565,8.4565,8.3565,8.4398,31900.0],["2015-10-26",8.4315,8.4482,8.1566,8.1816,57620.0],["2015-10-27",8.1732,8.1982,7.84,7.8983,88140.0],["2015-10-28",7.9233,8.2565,7.9233,8.2565,68020.0],["2015-10-29",8.2065,8.2482,7.7733,7.8233,105040.0],["2015-10-30",7.3317,7.765,7.3317,7.3984,251320.0],["2015-11-02",7.415,7.6317,7.3817,7.465,88120.0],["2015-11-03",7.465,7.7566,7.4567,7.6233,76800.0],["2015-11-04",7.6233,7.7816,7.565,7.6983,70340.0],["2015-11-05",7.6983,7.74,7.465,7.5983,74220.0],["2015-11-06",7.5484,7.6817,7.415,7.5983,70480.0],["2015-11-09",7.54,7.5733,7.3484,7.3734,75840.0],["2015-11-10",7.3817,7.4984,7.3067,7.3234,61320.0],["2015-11-11",7.3484,7.54,7.3484,7.5067,36700.0],["2015-11-12",7.4984,7.5317,7.3984,7.4984,37040.0],["2015-11-13",7.515,7.6567,7.49,7.64,39480.0],["2015-11-16",7.6567,7.7483,7.59,7.7316,67460.0],["2015-11-17",7.7483,7.7816,7.6233,7.64,55220.0],["2015-11-18",7.6567,7.7816,7.6233,7.7566,67780.0],["2015-11-19",7.7067,7.8316,7.6817,7.715,68300.0],["2015-11-20",7.7234,7.808,7.6135,7.6558,55360.0],["2015-11-23",7.6135,7.8419,7.605,7.7573,45640.0],["2015-11-24",7.7488,7.8503,7.715,7.808,37260.0],["2015-11-25",7.7911,7.8673,7.7573,7.8588,41080.0],["2015-11-27",7.918,8.1126,7.8503,8.0618,45380.0],["2015-11-30",8.0195,8.1633,8.0195,8.0957,74280.0],["2015-12-01",8.1633,8.1972,8.0872,8.1295,37580.0],["2015-12-02",8.1126,8.138,7.8165,7.825,70040.0],["2015-12-03",7.808,7.8588,7.6981,7.6981,45580.0],["2015-12-04",7.7065,7.9434,7.7065,7.8334,49960.0],["2015-12-07",7.7996,7.8757,7.6558,7.6727,39440.0],["2015-12-08",7.6135,7.7319,7.6135,7.6896,26340.0],["2015-12-09",7.6981,7.8165,7.6896,7.7065,23020.0],["2015-12-10",7.6981,7.8588,7.6896,7.7573,32580.0],["2015-12-11",7.6896,7.7404,7.5881,7.6304,70760.0],["2015-12-14",7.6304,7.6642,7.0213,7.1059,143440.0],["2015-12-15",7.1313,7.4781,7.1228,7.4443,72920.0],["2015-12-16",7.5627,7.8673,7.4443,7.825,84140.0],["2015-12-17",7.8757,8.1041,7.808,8.0364,102500.0],["2015-12-18",8.0364,8.1041,7.9518,8.1041,90720.0],["2015-12-21",8.121,8.1633,7.918,8.138,93480.0],["2015-12-22",8.138,8.3268,8.0264,8.3011,112420.0],["2015-12-23",8.3011,8.3697,8.1551,8.3182,66840.0],["2015-12-24",8.3697,8.4041,8.3096,8.3783,27860.0],["2015-12-28",8.344,8.4041,8.2066,8.3697,66740.0],["2015-12-29",8.3697,8.4727,8.3268,8.447,67360.0],["2015-12-30",8.447,8.5758,8.4041,8.4899,85100.0],["2015-12-31",8.4985,8.6702,8.447,8.5242,71780.0],["2016-01-04",8.4556,8.5157,8.3182,8.5071,64340.0],["2016-01-05",8.4727,8.653,8.4298,8.6101,37720.0],["2016-01-06",8.5843,8.8333,8.5328,8.7989,70700.0],["2016-01-07",8.6788,8.7646,8.4985,8.4985,70920.0],["2016-01-08",8.5414,8.5758,8.3783,8.3869,39100.0],["2016-01-11",8.3869,8.4727,8.241,8.2495,38040.0],["2016-01-12",8.2839,8.2839,7.6744,7.786,140320.0],["2016-01-13",7.786,7.9062,7.5714,7.6057,84580.0],["2016-01-14",7.5971,7.7517,7.4083,7.6916,70120.0],["2016-01-15",7.6401,7.683,7.2023,7.477,96980.0],["2016-01-19",7.5199,7.5886,7.1164,7.1679,75320.0],["2016-01-20",7.0563,7.3739,6.4383,7.2624,160940.0],["2016-01-21",7.2538,7.4684,7.1422,7.4083,77400.0],["2016-01-22",7.4694,7.7399,7.4083,7.6264,39720.0],["2016-01-25",7.5915,7.6003,7.1727,7.1814,58960.0],["2016-01-26",7.2163,7.3996,7.1203,7.3298,48560.0],["2016-01-27",7.2687,7.4955,7.2687,7.3036,33260.0],["2016-01-28",7.3036,7.5304,7.3036,7.3908,37020.0],["2016-01-29",7.513,7.8097,7.5043,7.7486,51560.0],["2016-02-01",7.6526,7.8882,7.6352,7.766,35400.0],["2016-02-02",7.7137,7.8446,7.6003,7.8009,27860.0],["2016-02-03",7.9057,8.0016,7.8097,7.8795,32200.0],["2016-02-04",7.9057,8.0453,7.8795,7.8969,21940.0],["2016-02-05",7.8533,7.9667,7.7835,7.8009,28260.0],["2016-02-08",7.6875,8.0104,7.6875,8.0016,34880.0],["2016-02-09",7.9057,7.9318,7.6788,7.7573,34300.0],["2016-02-10",7.7486,7.9318,7.7399,7.7486,19700.0],["2016-02-11",7.705,7.8097,7.5654,7.7486,31380.0],["2016-02-12",8.0016,8.0191,7.8097,7.9755,40760.0],["2016-02-16",8.0191,8.2372,7.958,8.2198,69820.0],["2016-02-17",8.2198,8.4118,8.2198,8.3943,60040.0],["2016-02-18",8.4467,8.4467,8.2896,8.3158,39780.0],["2016-02-19",8.3158,8.4467,8.2983,8.3943,49420.0],["2016-02-22",8.412,8.5006,8.3412,8.4209,35900.0],["2016-02-23",8.3943,8.4209,8.1729,8.1906,33840.0],["2016-02-24",8.0224,8.3235,7.9693,8.2792,29840.0],["2016-02-25",8.2792,8.474,8.2438,8.4386,43720.0],["2016-02-26",8.4386,8.6334,8.412,8.4297,26540.0],["2016-02-29",8.5094,8.6688,8.4386,8.5183,59280.0],["2016-03-01",8.6068,8.6334,8.5094,8.5537,28180.0],["2016-03-02",8.536,8.6334,8.5006,8.5271,28580.0],["2016-03-03",8.6334,8.7485,8.5626,8.7396,46940.0],["2016-03-04",8.7396,8.7396,8.5448,8.6068,37380.0],["2016-03-07",8.5448,8.8459,8.5448,8.837,48820.0],["2016-03-08",8.8016,8.8548,8.6334,8.6422,37400.0],["2016-03-09",8.66,8.8105,8.6157,8.6777,20000.0],["2016-03-10",8.7662,8.7662,8.5537,8.66,23440.0],["2016-03-11",8.7485,8.8548,8.66,8.8548,40640.0],["2016-03-14",8.8548,9.023,8.7928,8.9964,42040.0],["2016-03-15",8.9787,8.9787,8.6422,8.6688,46600.0],["2016-03-16",8.6334,8.9167,8.6157,8.8725,26880.0],["2016-03-17",8.9256,9.1558,8.899,9.0761,79220.0],["2016-03-18",9.147,9.2621,9.0761,9.2178,81360.0],["2016-03-21",9.2798,9.3683,9.2267,9.3506,48860.0],["2016-03-22",9.3683,9.4746,9.2798,9.4569,72940.0],["2016-03-23",9.4389,9.4389,9.1518,9.1608,56240.0],["2016-03-24",9.1159,9.2774,8.9724,9.2595,27340.0],["2016-03-28",9.2864,9.2864,9.0352,9.1339,27880.0],["2016-03-29",9.1428,9.2864,9.0442,9.2685,37780.0],["2016-03-30",9.2595,9.3223,9.1698,9.2057,22960.0],["2016-03-31",9.1428,9.3133,9.107,9.3044,75860.0],["2016-04-01",9.3044,9.3223,9.2146,9.3223,24440.0],["2016-04-04",9.3402,9.403,9.2505,9.2864,35440.0],["2016-04-05",9.3402,9.3941,9.2146,9.3582,31560.0],["2016-04-06",9.3672,9.5107,9.2954,9.4838,41380.0],["2016-04-07",9.4838,9.5287,9.403,9.43,27020.0],["2016-04-08",9.4748,9.5556,9.4569,9.4659,28860.0],["2016-04-11",9.4748,9.6004,9.4479,9.5915,52880.0],["2016-04-12",9.6004,9.6453,9.5825,9.6184,29800.0],["2016-04-13",9.6363,9.7709,9.6094,9.753,53840.0],["2016-04-14",9.7171,9.735,9.412,9.5466,130800.0],["2016-04-15",9.5107,9.5825,9.3761,9.5107,77500.0],["2016-04-18",9.5107,9.5197,9.2864,9.5017,62800.0],["2016-04-19",9.5107,9.6004,9.4838,9.5556,38720.0],["2016-04-20",9.6004,9.8158,9.5107,9.735,74060.0],["2016-04-21",9.7619,9.7978,9.6632,9.6991,70340.0],["2016-04-22",9.7173,9.7173,9.5082,9.6537,46380.0],["2016-04-25",9.6082,9.6082,9.4264,9.4628,39580.0],["2016-04-26",9.4992,9.581,9.4537,9.5264,27080.0],["2016-04-27",9.4992,9.581,9.4537,9.4628,37420.0],["2016-04-28",9.0356,9.0719,8.4174,8.5174,234640.0],["2016-04-29",8.5538,8.9719,8.5538,8.7992,57900.0],["2016-05-02",8.8265,8.9083,8.7174,8.7356,50200.0],["2016-05-03",8.7265,8.7265,8.472,8.6538,53780.0],["2016-05-04",8.572,8.9265,8.5356,8.8447,35020.0],["2016-05-05",8.8628,9.0446,8.8083,8.8265,44660.0],["2016-05-06",8.8174,9.0628,8.8174,8.9992,49800.0],["2016-05-09",9.0174,9.2265,9.0174,9.1265,33380.0],["2016-05-10",9.1355,9.3174,9.1355,9.3174,45780.0],["2016-05-11",9.3174,9.4446,9.2719,9.3446,48800.0],["2016-05-12",9.3901,9.5446,9.3719,9.4537,35960.0],["2016-05-13",9.4446,9.5446,9.4083,9.5264,39340.0],["2016-05-16",9.5264,9.7809,9.5264,9.7628,83540.0],["2016-05-17",9.7446,9.9082,9.6264,9.6537,97700.0],["2016-05-18",9.6082,9.6537,9.3174,9.4173,80960.0],["2016-05-19",9.3174,9.4628,9.1992,9.3628,52240.0],["2016-05-20",9.4264,9.5446,9.381,9.5173,35860.0],["2016-05-23",9.5446,9.59,9.5082,9.5355,57500.0],["2016-05-24",9.5355,9.6645,9.4434,9.6092,36960.0],["2016-05-25",9.5816,9.6,9.471,9.5079,34500.0],["2016-05-26",9.4987,9.5355,9.3881,9.3881,46200.0],["2016-05-27",9.4618,9.5816,9.3881,9.5355,47320.0],["2016-05-31",9.5816,9.5816,9.4434,9.5632,40180.0],["2016-06-01",9.6,9.6092,9.5447,9.5816,37620.0],["2016-06-02",9.5632,9.6369,9.5171,9.6092,31280.0],["2016-06-03",9.6276,9.6461,9.5816,9.6184,36040.0],["2016-06-06",9.5539,9.6461,9.5539,9.6,37360.0],["2016-06-07",9.5355,9.6276,9.5263,9.5724,27880.0],["2016-06-08",9.5816,9.6369,9.5724,9.6092,32540.0],["2016-06-09",9.6276,9.6369,9.5632,9.6276,24120.0],["2016-06-10",9.6737,9.6737,9.5816,9.6276,50760.0],["2016-06-13",9.6369,9.6461,9.5816,9.6,34880.0],["2016-06-14",9.5816,9.6276,9.4894,9.5539,30840.0],["2016-06-15",9.5079,9.6184,9.4065,9.5632,39820.0],["2016-06-16",9.5632,9.6276,9.4987,9.6184,31400.0],["2016-06-17",9.6276,9.6461,9.5724,9.6369,68320.0],["2016-06-20",9.6461,9.7013,9.6369,9.6829,57660.0],["2016-06-21",9.7013,9.729,9.6461,9.6645,43880.0],["2016-06-22",9.6737,9.6921,9.6,9.6184,31820.0],["2016-06-23",9.6369,9.6737,9.6092,9.6184,63580.0],["2016-06-24",9.4317,9.7585,9.2916,9.6558,145760.0],["2016-06-27",9.5624,9.6091,9.3009,9.469,65440.0],["2016-06-28",9.5251,9.7305,9.4784,9.6091,50960.0],["2016-06-29",9.6558,9.6745,9.5998,9.6558,48400.0],["2016-06-30",9.6651,9.6651,9.5904,9.6091,70180.0],["2016-07-01",9.6184,9.6558,9.5624,9.6091,46700.0],["2016-07-05",9.6184,9.6184,9.4784,9.5344,43340.0],["2016-07-06",9.5811,9.6184,9.413,9.6091,42220.0],["2016-07-07",9.6184,9.6184,9.4877,9.5717,33300.0],["2016-07-08",9.5717,9.6184,9.5531,9.5811,37920.0],["2016-07-11",9.5998,9.7118,9.525,9.6838,53960.0],["2016-07-12",9.7305,9.7959,9.6838,9.7772,64140.0],["2016-07-13",9.8052,9.8519,9.7492,9.7865,43280.0],["2016-07-14",9.8519,9.9826,9.8426,9.9733,80580.0],["2016-07-15",10.02,10.0293,9.8519,10.0293,65380.0],["2016-07-18",10.0293,10.076,9.9733,10.0573,49980.0],["2016-07-19",10.076,10.1787,10.02,10.1414,57820.0],["2016-07-20",10.1787,10.2628,10.1227,10.2534,64520.0],["2016-07-21",10.2348,10.2721,10.1507,10.1881,66680.0],["2016-07-22",10.2534,10.3188,10.2067,10.3095,73360.0],["2016-07-25",10.3095,10.3284,10.1676,10.2716,60680.0],["2016-07-26",10.2622,10.2716,10.1771,10.2433,47120.0],["2016-07-27",10.1865,10.2906,10.1771,10.2622,37820.0],["2016-07-28",10.1203,10.4986,9.742,10.3568,155520.0],["2016-07-29",10.3757,10.6405,10.3662,10.5554,72960.0],["2016-08-01",10.4513,10.4513,10.2149,10.3757,69620.0],["2016-08-02",10.3757,10.404,10.2622,10.3378,68340.0],["2016-08-03",10.3378,10.404,10.2811,10.3757,82020.0],["2016-08-04",10.3757,10.4324,10.3568,10.3946,41620.0],["2016-08-05",10.3946,10.5554,10.3946,10.4703,71960.0],["2016-08-08",10.4608,10.4703,10.3378,10.3568,74040.0],["2016-08-09",10.3757,10.404,10.3284,10.3378,69500.0],["2016-08-10",10.3473,10.3757,10.2811,10.3,71840.0],["2016-08-11",10.3,10.3378,10.2433,10.2811,72140.0],["2016-08-12",10.2527,10.3378,10.2433,10.2622,65700.0],["2016-08-15",10.2622,10.3095,10.2243,10.2338,71060.0],["2016-08-16",10.2527,10.2527,10.1487,10.177,87980.0],["2016-08-17",10.2149,10.2149,10.1108,10.196,57720.0],["2016-08-18",10.2149,10.3095,10.2054,10.2433,115220.0],["2016-08-19",10.2622,10.2622,10.177,10.2149,77040.0],["2016-08-22",10.2149,10.3378,10.1865,10.3095,114440.0],["2016-08-23",10.3095,10.404,10.3095,10.3568,122480.0],["2016-08-24",10.3662,10.3662,10.2054,10.2243,174000.0],["2016-08-25",10.2052,10.3297,10.1956,10.2531,62260.0],["2016-08-26",10.2723,10.2723,9.956,10.0231,109160.0],["2016-08-29",10.0614,10.1573,9.9944,10.071,46500.0],["2016-08-30",10.1094,10.1668,10.0423,10.1094,44620.0],["2016-08-31",10.1094,10.1381,9.9656,10.0519,60700.0],["2016-09-01",10.0806,10.1189,9.8602,9.956,68700.0],["2016-09-02",10.0135,10.1573,10.0039,10.1285,38960.0],["2016-09-06",10.1285,10.1477,10.0135,10.0998,47040.0],["2016-09-07",10.1477,10.1764,10.0806,10.1573,63140.0],["2016-09-08",10.1668,10.1668,10.1094,10.1285,45500.0],["2016-09-09",10.1285,10.1285,9.8985,9.9369,87300.0],["2016-09-12",9.8698,10.0327,9.8315,9.9944,61660.0],["2016-09-13",9.9944,10.0998,9.9752,10.004,38700.0],["2016-09-14",10.0423,10.1189,9.9656,10.0327,43200.0],["2016-09-15",10.0614,10.1189,10.0423,10.0806,29280.0],["2016-09-16",10.0902,10.1094,9.9752,10.1094,66780.0],["2016-09-19",10.1477,10.2531,10.0902,10.1381,48520.0],["2016-09-20",10.2531,10.2531,10.1573,10.1956,31040.0],["2016-09-21",10.2243,10.2818,10.1573,10.2627,64340.0],["2016-09-22",10.2627,10.3202,10.2435,10.3106,98000.0],["2016-09-23",10.3106,10.3106,10.2435,10.2531,91000.0],["2016-09-26",10.2725,10.3113,10.2045,10.2628,61280.0],["2016-09-27",10.2919,10.3016,10.1948,10.224,45080.0],["2016-09-28",10.1948,10.224,10.0977,10.1851,36780.0],["2016-09-29",10.1948,10.1948,10.0589,10.156,45600.0],["2016-09-30",10.156,10.1948,10.1074,10.1172,90460.0],["2016-10-03",10.1269,10.1463,10.0492,10.088,43140.0],["2016-10-04",10.0977,10.1172,9.6608,9.787,126320.0],["2016-10-05",9.8065,9.9133,9.8065,9.8162,49220.0],["2016-10-06",9.855,9.8647,9.7579,9.7773,59060.0],["2016-10-07",9.8162,9.8259,9.6705,9.7579,54600.0],["2016-10-10",9.7579,9.9035,9.7579,9.8065,25240.0],["2016-10-11",9.787,9.787,9.6802,9.7579,50540.0],["2016-10-12",9.8162,10.0977,9.7191,9.9812,68380.0],["2016-10-13",10.0298,10.1948,9.9521,10.1851,53240.0],["2016-10-14",10.1463,10.2725,10.1171,10.2628,55780.0],["2016-10-17",10.3016,10.3696,10.2531,10.3696,67500.0],["2016-10-18",10.3987,10.4084,10.2919,10.3016,53300.0],["2016-10-19",10.389,10.389,10.2822,10.3696,58220.0],["2016-10-20",10.3987,10.3987,10.3405,10.389,34560.0],["2016-10-21",10.4084,10.4084,10.3211,10.3987,53800.0],["2016-10-24",10.3987,10.5249,10.3987,10.5152,85820.0],["2016-10-25",10.5152,10.653,10.4759,10.5841,75540.0],["2016-10-26",10.5349,10.6234,10.3775,10.4169,35840.0],["2016-10-27",10.3874,10.407,10.2201,10.23,47220.0],["2016-10-28",10.2988,10.3185,10.1906,10.2497,41460.0],["2016-10-31",10.289,10.3775,10.2201,10.3579,43400.0],["2016-11-01",10.5546,10.7218,10.4759,10.5841,117720.0],["2016-11-02",10.653,10.6628,10.5644,10.6136,70100.0],["2016-11-03",10.6136,10.653,10.5743,10.6136,49800.0],["2016-11-04",10.5841,10.6923,10.5841,10.6431,78280.0],["2016-11-07",10.712,10.712,10.5841,10.6333,87180.0],["2016-11-08",10.6234,10.712,10.6136,10.6431,61120.0],["2016-11-09",10.5447,10.6923,10.4464,10.6234,116880.0],["2016-11-10",10.6628,10.6825,10.5448,10.6136,107900.0],["2016-11-11",10.6136,10.653,10.5743,10.6136,146580.0],["2016-11-14",10.6628,10.6628,10.5939,10.6038,131580.0],["2016-11-15",10.653,10.6726,10.6038,10.6234,93700.0],["2016-11-16",10.6726,10.6825,10.6431,10.653,133800.0],["2016-11-17",10.6628,10.7021,10.6038,10.6234,120180.0],["2016-11-18",10.6825,10.6825,10.5743,10.6136,104820.0],["2016-11-21",10.6431,10.6628,10.6038,10.6234,164600.0],["2016-11-22",10.6431,10.7808,10.6038,10.7415,259840.0],["2016-11-23",10.8005,10.8005,10.6628,10.6825,128080.0],["2016-11-25",10.7021,10.712,10.6038,10.653,107700.0],["2016-11-28",10.6829,10.7626,10.6829,10.7127,127860.0],["2016-11-29",10.6829,10.7327,10.6629,10.7227,111160.0],["2016-11-30",10.7327,10.7426,10.6629,10.6828,50760.0],["2016-12-01",10.7028,10.7227,10.4835,10.653,102340.0],["2016-12-02",10.6231,10.643,10.4835,10.5334,80520.0],["2016-12-05",10.5533,10.653,10.4835,10.6231,116560.0],["2016-12-06",10.643,10.6828,10.633,10.6729,137980.0],["2016-12-07",10.6928,10.7626,10.6729,10.7526,198180.0],["2016-12-08",10.7426,10.7725,10.7028,10.7127,150740.0],["2016-12-09",10.7127,10.7526,10.6828,10.7028,155220.0],["2016-12-12",10.7327,10.7626,10.6829,10.7227,150240.0],["2016-12-13",10.7127,10.7526,10.6529,10.6828,136660.0],["2016-12-14",10.7028,10.7028,10.4337,10.6131,178280.0],["2016-12-15",10.633,10.643,10.2244,10.2244,228080.0],["2016-12-16",10.2244,10.4636,10.2244,10.4337,583100.0],["2016-12-19",10.4636,10.8024,10.4337,10.8024,142660.0],["2016-12-20",10.8124,10.8423,10.6928,10.8124,99220.0],["2016-12-21",10.8224,10.912,10.7725,10.8423,141640.0],["2016-12-22",10.9021,11.0615,10.8722,11.0516,213640.0],["2016-12-23",10.9818,11.0117,10.8622,10.9718,101920.0],["2016-12-27",11.0516,11.0815,10.922,11.0516,152840.0],["2016-12-28",11.0011,11.0818,10.8497,10.88,92240.0],["2016-12-29",10.88,11.0718,10.88,11.0314,66840.0],["2016-12-30",11.0112,11.0112,10.88,10.9305,71220.0],["2017-01-03",10.991,11.0818,10.9607,11.0718,105900.0],["2017-01-04",11.1222,11.4048,11.0818,11.3644,159080.0],["2017-01-05",11.3039,11.3443,11.1525,11.3039,104640.0],["2017-01-06",11.2635,11.3342,11.2231,11.3039,68140.0],["2017-01-09",11.3241,11.4149,11.213,11.3241,85280.0],["2017-01-10",11.3544,11.536,11.2837,11.536,108160.0],["2017-01-11",11.536,11.7076,11.4956,11.6975,114280.0],["2017-01-12",11.5057,11.5663,11.2635,11.4452,167160.0],["2017-01-13",11.5057,11.5461,11.2938,11.536,111200.0],["2017-01-17",11.5966,11.6269,11.4654,11.5461,92260.0],["2017-01-18",11.5966,11.6975,11.4856,11.6168,104760.0],["2017-01-19",11.6269,11.6269,11.4956,11.5966,71100.0],["2017-01-20",11.6369,11.7883,11.5966,11.748,100800.0],["2017-01-23",11.8489,12.0205,11.7581,11.8994,171420.0],["2017-01-24",11.9599,12.0709,11.859,11.9801,123420.0],["2017-01-25",12.0709,12.1618,12.0205,12.1113,137540.0],["2017-01-26",12.1214,12.2728,12.1113,12.2021,176700.0],["2017-01-27",12.2226,12.3451,12.0898,12.3145,175360.0],["2017-01-30",12.294,12.3145,12.049,12.2021,145580.0],["2017-01-31",12.1511,12.2838,12.0592,12.0796,232380.0],["2017-02-01",12.0592,12.2328,12.0592,12.0592,108800.0],["2017-02-02",12.1,12.1919,12.0183,12.0592,102560.0],["2017-02-03",12.0694,12.2328,12.0592,12.1919,101040.0],["2017-02-06",12.1919,12.3349,12.1307,12.3349,114140.0],["2017-02-07",12.3349,12.3349,12.243,12.3042,91700.0],["2017-02-08",12.3349,12.3757,12.2532,12.3757,108700.0],["2017-02-09",12.3757,12.5085,12.3553,12.4778,90020.0],["2017-02-10",12.5085,12.6412,12.4574,12.6412,113340.0],["2017-02-13",12.6616,12.825,12.6412,12.774,141260.0],["2017-02-14",12.8148,12.8659,12.6106,12.6821,162500.0],["2017-02-15",12.6616,12.7025,12.5391,12.631,155640.0],["2017-02-16",12.6106,12.7331,12.5902,12.6514,176400.0],["2017-02-17",11.6916,11.8958,10.8339,11.0687,1338400.0],["2017-02-21",11.0585,11.0687,10.211,10.4152,941420.0],["2017-02-22",10.3539,10.4458,10.2212,10.2518,386980.0],["2017-02-23",10.2212,10.4458,10.2212,10.354,334420.0],["2017-02-24",10.3022,10.3539,10.209,10.2608,269760.0],["2017-02-27",10.2608,10.2815,9.9709,10.0226,394860.0],["2017-02-28",10.1883,10.3332,10.1365,10.1676,209020.0],["2017-03-01",10.2504,10.2711,10.0019,10.0537,233460.0],["2017-03-02",10.0847,10.0847,9.7017,9.7534,322460.0],["2017-03-03",9.7948,9.9294,9.7224,9.7741,236000.0],["2017-03-06",9.7741,9.9812,9.7327,9.9294,184240.0],["2017-03-07",9.9812,10.0433,9.7638,9.8362,198080.0],["2017-03-08",9.9191,9.9812,9.5567,9.5567,259080.0],["2017-03-09",9.6292,9.7638,9.5567,9.6395,232840.0],["2017-03-10",9.6809,9.9916,9.6809,9.9605,178880.0],["2017-03-13",9.9605,10.1054,9.857,9.888,180780.0],["2017-03-14",9.8363,9.8984,9.7327,9.7741,124600.0],["2017-03-15",9.7741,10.0226,9.7534,9.9812,121380.0],["2017-03-16",10.064,10.2297,10.0019,10.1883,168700.0],["2017-03-17",10.1986,10.4057,10.1986,10.3954,385500.0],["2017-03-20",10.4471,10.5093,10.2711,10.4678,246700.0],["2017-03-21",10.5093,10.53,10.3643,10.4678,169840.0],["2017-03-22",10.4678,10.5093,10.3539,10.4368,103980.0],["2017-03-23",10.4575,10.5507,10.4161,10.4575,128960.0],["2017-03-24",10.4575,10.53,10.4368,10.4471,199920.0],["2017-03-27",10.4782,10.4989,10.4057,10.4575,154000.0],["2017-03-28",10.4575,10.4989,10.4161,10.4575,174060.0],["2017-03-29",10.4785,10.5835,10.4155,10.51,166020.0],["2017-03-30",10.489,10.5625,10.4575,10.468,133840.0],["2017-03-31",10.4995,10.531,10.405,10.489,137740.0],["2017-04-03",10.489,10.615,10.468,10.573,130320.0],["2017-04-04",10.615,10.6465,10.5415,10.6255,162880.0],["2017-04-05",10.6465,10.657,10.4995,10.5415,132400.0],["2017-04-06",10.5205,10.6045,10.3945,10.6045,154220.0],["2017-04-07",10.552,10.636,10.51,10.552,84580.0],["2017-04-10",10.552,10.6255,10.5205,10.5835,196180.0],["2017-04-11",10.6255,10.804,10.594,10.783,145800.0],["2017-04-12",10.7725,10.7935,10.615,10.762,93040.0],["2017-04-13",10.762,11.0035,10.7095,10.9825,181220.0],["2017-04-17",11.035,11.161,10.951,11.1505,160440.0],["2017-04-18",11.161,11.1925,11.0455,11.1715,135460.0],["2017-04-19",11.1715,11.3919,11.1295,11.2449,151980.0],["2017-04-20",11.2974,11.4654,11.2449,11.3079,168780.0],["2017-04-21",11.3079,11.3814,11.2449,11.3604,123440.0],["2017-04-24",11.4969,11.6019,11.3604,11.4969,207480.0],["2017-04-25",11.4864,11.6859,11.4444,11.6649,191460.0],["2017-04-26",11.6649,11.7925,11.5692,11.7181,196680.0],["2017-04-27",11.6968,11.7181,11.5692,11.6224,166080.0],["2017-04-28",11.0057,11.548,10.4314,11.2715,545300.0],["2017-05-01",11.2502,11.6649,11.1652,11.5905,132860.0],["2017-05-02",11.5905,11.6224,11.3566,11.4097,149960.0],["2017-05-03",11.4097,11.4842,11.2821,11.4097,112660.0],["2017-05-04",11.3991,11.431,11.0057,11.0695,214420.0],["2017-05-05",11.1333,11.3247,11.0907,11.229,160460.0],["2017-05-08",11.2609,11.314,11.1014,11.2077,114560.0],["2017-05-09",11.1864,11.2502,10.9312,10.995,148560.0],["2017-05-10",10.9525,11.1226,10.9419,11.0801,130040.0],["2017-05-11",11.1864,11.2077,11.0588,11.1014,128200.0],["2017-05-12",11.1014,11.112,11.0057,11.0482,96140.0],["2017-05-15",11.0482,11.0801,11.0482,11.0588,159980.0],["2017-05-16",11.0801,11.0801,11.0057,11.0163,113360.0],["2017-05-17",11.0269,11.0269,10.8993,10.9525,124220.0],["2017-05-18",10.8993,10.995,10.8993,10.9631,148380.0],["2017-05-19",10.9844,11.0269,10.9312,10.9525,174840.0],["2017-05-22",10.9738,11.0057,10.8887,10.91,250940.0],["2017-05-23",10.9631,11.0695,10.9419,11.0588,233380.0],["2017-05-24",11.1758,11.1864,11.0695,11.0907,210400.0],["2017-05-25",11.112,11.1439,10.9738,10.995,283320.0],["2017-05-26",10.995,11.0381,10.8441,10.8872,225140.0],["2017-05-30",10.9411,10.9627,10.801,10.8118,150580.0],["2017-05-31",10.8118,10.8872,10.7471,10.8333,261120.0],["2017-06-01",10.8549,10.898,10.8118,10.8225,246600.0],["2017-06-02",10.8226,10.9303,10.8226,10.8872,180540.0],["2017-06-05",10.8872,10.9303,10.7579,10.8765,159780.0],["2017-06-06",10.8764,10.8764,10.7794,10.8333,85840.0],["2017-06-07",10.8549,10.8872,10.7794,10.8333,92980.0],["2017-06-08",10.8333,10.8872,10.8118,10.8333,146240.0],["2017-06-09",10.8333,10.9411,10.8333,10.8872,341380.0],["2017-06-12",10.8872,10.9519,10.8549,10.8765,221240.0],["2017-06-13",10.8872,10.9088,10.801,10.8441,215580.0],["2017-06-14",10.9303,10.9303,10.8441,10.8872,284100.0],["2017-06-15",10.8872,10.9196,10.8333,10.8657,284760.0],["2017-06-16",10.8333,10.898,10.8226,10.8333,388200.0],["2017-06-19",10.8872,10.9196,10.8441,10.8657,255660.0],["2017-06-20",10.8764,10.9303,10.8441,10.8549,168460.0],["2017-06-21",10.898,10.9303,10.8333,10.8549,179520.0],["2017-06-22",10.8764,10.9196,10.8118,10.8441,149020.0],["2017-06-23",10.8657,10.9303,10.8441,10.9088,353520.0],["2017-06-26",10.9196,11.1459,10.9196,11.1352,230660.0],["2017-06-27",11.1352,11.1998,10.9088,10.9627,219360.0],["2017-06-28",10.9299,11.0392,10.7987,10.8643,278620.0],["2017-06-29",10.8534,10.9517,10.7222,10.8534,224760.0],["2017-06-30",10.8534,10.8643,10.7332,10.7769,114820.0],["2017-07-03",10.7878,10.9845,10.7878,10.9845,120860.0],["2017-07-05",10.9736,11.1157,10.9518,10.9845,148360.0],["2017-07-06",10.9845,11.0283,10.919,10.9517,76460.0],["2017-07-07",10.9627,11.0392,10.8752,11.0064,118960.0],["2017-07-10",10.9845,11.1376,10.9517,11.0064,153820.0],["2017-07-11",11.0501,11.1266,10.9736,11.1048,118720.0],["2017-07-12",11.1048,11.225,11.1048,11.1922,126980.0],["2017-07-13",11.1813,11.1922,10.7659,10.8315,480960.0],["2017-07-14",10.8534,10.9845,10.8424,10.8971,224580.0],["2017-07-17",10.9299,11.0829,10.908,10.9517,173940.0],["2017-07-18",10.9408,10.9518,10.6239,10.6785,343860.0],["2017-07-19",10.7113,10.755,10.602,10.7222,163940.0],["2017-07-20",10.7222,10.7769,10.6676,10.7222,176420.0],["2017-07-21",10.7222,10.755,10.6129,10.7441,157680.0],["2017-07-24",10.7441,10.7659,10.6457,10.6457,170380.0],["2017-07-25",10.6457,10.6894,10.5364,10.5911,179460.0],["2017-07-26",10.602,10.6676,10.5911,10.6566,213120.0],["2017-07-27",10.701,10.7121,10.4903,10.5901,230700.0],["2017-07-28",10.5568,10.579,10.3905,10.4349,284500.0],["2017-07-31",10.4238,10.6234,10.3683,10.5679,180240.0],["2017-08-01",10.4238,10.6677,10.1798,10.6123,447720.0],["2017-08-02",10.5901,10.6899,10.5679,10.6456,172440.0],["2017-08-03",10.6123,10.6677,10.4792,10.5014,217440.0],["2017-08-04",10.5125,10.579,10.4127,10.4903,134280.0],["2017-08-07",10.5347,10.579,10.4459,10.5236,103480.0],["2017-08-08",10.4903,10.6345,10.4903,10.6123,100620.0],["2017-08-09",10.5901,10.6677,10.5679,10.6345,74720.0],["2017-08-10",10.6234,10.6788,10.5458,10.6123,102920.0],["2017-08-11",10.5236,10.6788,10.5236,10.6234,123300.0],["2017-08-14",10.6456,10.8119,10.6012,10.701,184160.0],["2017-08-15",10.701,10.7564,10.6012,10.7121,117840.0],["2017-08-16",10.6899,10.7897,10.6677,10.7232,88840.0],["2017-08-17",10.6899,10.7786,10.6677,10.6788,109320.0],["2017-08-18",10.6456,10.8119,10.6123,10.8008,148860.0],["2017-08-21",10.823,10.8341,10.7454,10.823,99700.0],["2017-08-22",10.823,11.1335,10.823,11.0559,355020.0],["2017-08-23",11.0559,11.0669,10.8673,10.9117,133880.0],["2017-08-24",10.9339,11.0337,10.8562,10.9782,143260.0],["2017-08-25",11.0115,11.0226,10.8784,10.9339,130500.0],["2017-08-28",10.945,10.9893,10.8784,10.945,211860.0],["2017-08-29",10.9337,10.945,10.765,10.855,163580.0],["2017-08-30",10.855,10.9225,10.7762,10.8437,104260.0],["2017-08-31",10.8775,10.9562,10.7987,10.8775,94140.0],["2017-09-01",10.8325,11.0237,10.8212,11.0012,125480.0],["2017-09-05",11.0125,11.0912,10.855,10.8662,139880.0],["2017-09-06",10.8887,10.9787,10.8212,10.8325,123040.0],["2017-09-07",10.8325,10.9337,10.7987,10.8775,75500.0],["2017-09-08",10.8887,10.9337,10.8437,10.8775,91040.0],["2017-09-11",10.8887,11.1024,10.8887,11.0349,161300.0],["2017-09-12",11.0349,11.1924,11.0349,11.1362,138420.0],["2017-09-13",11.1362,11.1362,10.9787,11.0687,122540.0],["2017-09-14",11.1249,11.1699,11.0125,11.1137,166260.0],["2017-09-15",11.1249,11.2262,11.0575,11.2037,744160.0],["2017-09-18",11.2037,11.3387,11.1362,11.3274,248240.0],["2017-09-19",11.3049,11.3612,11.2599,11.3499,181460.0],["2017-09-20",11.3387,11.3949,11.2487,11.3499,142420.0],["2017-09-21",11.3387,11.3837,11.2599,11.2937,144760.0],["2017-09-22",11.2937,11.3949,11.2937,11.3499,132440.0],["2017-09-25",11.3724,11.4512,11.3162,11.4399,127960.0],["2017-09-26",11.4512,11.5299,11.3724,11.4849,178220.0],["2017-09-27",11.4961,11.5861,11.4062,11.5636,197580.0],["2017-09-28",11.5522,11.6321,11.404,11.6207,148280.0],["2017-09-29",11.6093,11.6777,11.5522,11.6207,153780.0],["2017-10-02",11.6207,11.6891,11.5408,11.6321,141440.0],["2017-10-03",11.6435,11.7005,11.5066,11.6777,134340.0],["2017-10-04",11.7005,11.7119,11.6207,11.6891,86180.0],["2017-10-05",11.7005,11.8373,11.7005,11.8031,134540.0],["2017-10-06",11.7461,11.8145,11.6435,11.7575,142000.0],["2017-10-09",11.7803,11.883,11.7233,11.8259,130280.0],["2017-10-10",11.8829,11.8829,11.7119,11.7689,116180.0],["2017-10-11",11.7689,11.8145,11.6891,11.7689,121700.0],["2017-10-12",11.7461,11.8145,11.6777,11.8145,117840.0],["2017-10-13",11.8487,11.8601,11.7575,11.8487,105300.0],["2017-10-16",11.8601,11.9172,11.8601,11.8944,128620.0],["2017-10-17",11.9286,11.94,11.8373,11.8944,128020.0],["2017-10-18",11.8601,11.9058,11.8259,11.8487,78520.0],["2017-10-19",11.8601,11.8601,11.7119,11.7689,198600.0],["2017-10-20",11.7803,11.8031,11.7005,11.7347,131660.0],["2017-10-23",11.7461,11.7689,11.5864,11.6321,163680.0],["2017-10-24",11.6549,11.6777,11.5294,11.5294,187460.0],["2017-10-25",11.5066,11.6321,11.404,11.461,231920.0],["2017-10-26",11.4838,11.5522,11.2443,11.3014,227680.0],["2017-10-27",11.4496,11.8373,11.404,11.7689,360740.0],["2017-10-30",11.792,11.8036,11.4105,11.4914,355900.0],["2017-10-31",11.5377,11.7227,11.4914,11.5146,217820.0],["2017-11-01",11.5377,11.6302,11.3527,11.4336,231480.0],["2017-11-02",11.4336,11.4568,11.2487,11.3874,179820.0],["2017-11-03",11.4105,11.4105,11.1793,11.2371,220120.0],["2017-11-06",11.2371,11.2371,10.9134,11.2255,318280.0],["2017-11-07",11.2256,11.3296,11.1215,11.2949,186860.0],["2017-11-08",11.3065,11.4221,11.2949,11.3643,179860.0],["2017-11-09",11.3758,11.4105,11.2949,11.3296,211200.0],["2017-11-10",11.3527,11.4105,11.2834,11.318,182360.0],["2017-11-13",11.3296,11.3527,11.2949,11.3296,176020.0],["2017-11-14",11.3296,11.3643,11.2949,11.3296,167840.0],["2017-11-15",11.3065,11.3296,11.214,11.214,163960.0],["2017-11-16",11.2255,11.2949,11.1562,11.2255,123460.0],["2017-11-17",11.2371,11.3065,11.2255,11.2718,154040.0],["2017-11-20",11.2834,11.3758,11.2487,11.3527,342240.0],["2017-11-21",11.3296,11.4452,11.3296,11.4105,214940.0],["2017-11-22",11.4221,11.4915,11.4221,11.4568,177920.0],["2017-11-24",11.4799,11.5146,11.4336,11.4336,139820.0],["2017-11-27",11.4683,11.5146,11.399,11.4105,261920.0],["2017-11-28",11.4221,11.4336,11.2371,11.2487,322920.0],["2017-11-29",11.2604,11.3308,11.2135,11.2369,236020.0],["2017-11-30",11.2135,11.2721,11.1196,11.1196,227520.0],["2017-12-01",11.0962,11.2018,10.9789,11.1666,292400.0],["2017-12-04",11.2135,11.3073,11.1548,11.1783,149560.0],["2017-12-05",11.1666,11.2604,11.1431,11.1666,127120.0],["2017-12-06",11.19,11.2252,11.1431,11.1548,176800.0],["2017-12-07",11.19,11.2487,11.1079,11.2018,241800.0],["2017-12-08",11.2369,11.2721,11.19,11.2135,196760.0],["2017-12-11",11.2135,11.2487,11.1666,11.1783,181700.0],["2017-12-12",11.1666,11.2018,11.061,11.0962,246140.0],["2017-12-13",11.0962,11.2252,11.0727,11.19,253700.0],["2017-12-14",11.19,11.2839,11.1431,11.19,287700.0],["2017-12-15",11.19,11.2839,11.19,11.2369,409400.0],["2017-12-18",11.2604,11.2956,11.1079,11.1314,357800.0],["2017-12-19",11.1431,11.1431,10.7912,10.7912,445560.0],["2017-12-20",10.8616,11.0727,10.8381,10.9672,258860.0],["2017-12-21",10.9906,11.1431,10.9789,11.0845,202320.0],["2017-12-22",11.1079,11.1079,10.9789,11.0375,187340.0],["2017-12-26",11.0962,11.1666,11.0375,11.1079,207040.0],["2017-12-27",11.1196,11.1548,11.0845,11.1431,215900.0],["2017-12-28",11.1907,11.2503,11.0717,11.2026,191100.0],["2017-12-29",11.1907,11.2026,11.0479,11.0479,252320.0],["2018-01-02",11.0717,11.1074,10.9407,10.9883,266400.0],["2018-01-03",10.9526,11.036,10.7502,10.7621,301180.0],["2018-01-04",10.7741,10.9169,10.7741,10.8574,159640.0],["2018-01-05",10.8574,10.905,10.786,10.8455,148200.0],["2018-01-08",10.8574,10.9526,10.7741,10.7979,261320.0],["2018-01-09",10.7979,10.8217,10.3931,10.405,502060.0],["2018-01-10",10.405,10.4169,10.1788,10.3455,358120.0],["2018-01-11",9.3454,9.8455,9.3454,9.5716,1193920.0],["2018-01-12",9.5597,9.6074,9.3335,9.3693,614320.0],["2018-01-16",9.2859,9.4288,9.2859,9.3216,422080.0],["2018-01-17",9.3216,9.4169,9.274,9.3454,278380.0],["2018-01-18",9.3693,9.3812,9.2978,9.3454,228240.0],["2018-01-19",9.3216,9.405,9.3097,9.3931,212560.0],["2018-01-22",9.405,9.7026,9.405,9.6431,343180.0],["2018-01-23",9.6788,9.905,9.6431,9.7026,237680.0],["2018-01-24",9.7026,9.7621,9.655,9.655,151640.0],["2018-01-25",9.655,9.774,9.5955,9.6788,145280.0],["2018-01-26",9.6788,9.7383,9.5955,9.6193,141120.0],["2018-01-29",9.6312,9.6431,9.3454,9.4645,322580.0],["2018-01-30",9.4524,9.5007,9.3679,9.4766,203420.0],["2018-01-31",9.5249,9.5249,9.0178,9.1506,566460.0],["2018-02-01",9.0903,9.2955,9.0903,9.1627,258100.0],["2018-02-02",9.1144,9.1144,8.9092,8.9695,288280.0],["2018-02-05",8.9333,8.9695,8.535,8.6557,617400.0],["2018-02-06",8.4504,8.8247,8.3539,8.7523,532220.0],["2018-02-07",8.7643,9.0058,8.7643,8.8126,172780.0],["2018-02-08",8.8247,8.8488,8.6919,8.704,158280.0],["2018-02-09",8.8126,8.8126,8.1728,8.5712,640100.0],["2018-02-12",8.5832,8.9454,8.4867,8.8609,329140.0],["2018-02-13",8.8488,8.9816,8.716,8.9333,170960.0],["2018-02-14",8.873,8.9092,8.7885,8.8609,206320.0],["2018-02-15",8.9092,9.1627,8.873,9.1144,205260.0],["2018-02-16",9.1023,9.2472,9.1023,9.211,139580.0],["2018-02-20",9.1748,9.2472,8.9575,8.9816,185200.0],["2018-02-21",9.0058,9.1265,8.9333,8.9454,145080.0],["2018-02-22",8.9937,8.9937,8.9092,8.9816,107160.0],["2018-02-23",9.0541,9.2231,9.0299,9.1748,184400.0],["2018-02-26",9.1868,9.2351,9.054,9.2351,200960.0],["2018-02-27",9.1984,9.2351,8.8677,8.9044,232200.0],["2018-02-28",8.8554,9.0024,8.8064,8.8064,184960.0],["2018-03-01",8.8064,8.9044,8.733,8.9044,263580.0],["2018-03-02",8.8309,9.0637,8.7697,9.0514,174380.0],["2018-03-05",9.0392,9.2351,9.0147,9.1739,207540.0],["2018-03-06",9.1739,9.2474,9.0759,9.2351,118860.0],["2018-03-07",9.1861,9.3209,9.1861,9.2964,137480.0],["2018-03-08",9.3209,9.3209,9.1494,9.2596,170560.0],["2018-03-09",8.5737,8.7942,8.3655,8.6962,1092480.0],["2018-03-12",8.7085,9.1371,8.684,9.0392,349880.0],["2018-03-13",9.0392,9.1739,9.0147,9.0759,224260.0],["2018-03-14",9.1004,9.2106,9.0881,9.1004,190300.0],["2018-03-15",9.1371,9.1494,8.8922,8.9289,160800.0],["2018-03-16",8.9412,9.1126,8.9289,9.0882,350020.0],["2018-03-19",9.0881,9.1249,8.9534,9.0147,170600.0],["2018-03-20",9.0269,9.1004,8.9657,8.9657,94720.0],["2018-03-21",8.9657,9.0637,8.9657,8.9779,105520.0],["2018-03-22",8.9657,9.1126,8.9534,9.0147,118340.0],["2018-03-23",9.0392,9.0759,8.9412,8.9412,123360.0],["2018-03-26",8.9902,9.0637,8.9657,9.0269,123200.0],["2018-03-27",9.0514,9.1616,8.9779,9.0882,166520.0],["2018-03-28",9.0758,9.1129,8.9518,9.0882,161960.0],["2018-03-29",9.051,9.2369,9.051,9.1377,239680.0],["2018-04-02",9.0882,9.1997,9.0386,9.0758,112240.0],["2018-04-03",9.0758,9.2369,9.0386,9.1997,140340.0],["2018-04-04",9.1501,9.2493,9.1377,9.2369,80760.0],["2018-04-05",9.2493,9.2741,9.1873,9.2369,75920.0],["2018-04-06",9.1997,9.3609,9.1873,9.2617,118640.0],["2018-04-09",9.2493,9.3237,9.2121,9.2245,72180.0],["2018-04-10",9.2741,9.2865,9.2121,9.2369,106140.0],["2018-04-11",9.2493,9.2617,9.1749,9.2121,69640.0],["2018-04-12",9.2121,9.2121,9.1129,9.1377,74000.0],["2018-04-13",9.1377,9.1997,8.9766,9.0014,150160.0],["2018-04-16",9.0138,9.1501,8.9766,9.1005,114740.0],["2018-04-17",9.113,9.2121,9.0758,9.1873,74780.0],["2018-04-18",9.1873,9.3113,9.1873,9.2121,110920.0],["2018-04-19",9.1997,9.2865,9.1749,9.1997,69240.0],["2018-04-20",9.1749,9.2741,9.1749,9.1873,86860.0],["2018-04-23",9.2245,9.2493,9.1997,9.2121,72500.0],["2018-04-24",9.2121,9.3237,9.1997,9.2617,113740.0],["2018-04-25",9.2617,9.3733,9.2369,9.3485,134080.0],["2018-04-26",9.3361,9.4477,9.3237,9.3981,203440.0],["2018-04-27",9.3354,9.4232,9.0844,9.1848,212500.0],["2018-04-30",9.1597,9.1848,8.7833,8.7833,434300.0],["2018-05-01",8.7331,8.8711,8.6955,8.8335,237520.0],["2018-05-02",8.8084,9.0342,8.8084,8.9339,148820.0],["2018-05-03",8.9464,8.959,8.7833,8.9339,130660.0],["2018-05-04",8.9339,9.0719,8.9339,9.0593,121400.0],["2018-05-07",9.0593,9.1095,9.0217,9.0593,98340.0],["2018-05-08",9.0844,9.097,8.9339,8.9339,116320.0],["2018-05-09",8.9088,8.9715,8.8837,8.9213,108760.0],["2018-05-10",8.9339,9.0217,8.9088,8.9213,145560.0],["2018-05-11",8.9464,9.0342,8.9464,9.0091,103080.0],["2018-05-14",9.0091,9.0719,8.984,8.984,108860.0],["2018-05-15",8.984,9.0593,8.9589,9.0217,79120.0],["2018-05-16",9.0342,9.0719,8.9966,9.0468,98400.0],["2018-05-17",9.0593,9.0593,9.0091,9.0091,103840.0],["2018-05-18",9.0342,9.097,8.9966,9.0719,93040.0],["2018-05-21",9.097,9.2224,9.0593,9.1974,124700.0],["2018-05-22",9.1848,9.2601,9.1848,9.2475,122300.0],["2018-05-23",9.235,9.373,9.2099,9.3354,137920.0],["2018-05-24",9.3479,9.3479,9.2224,9.3103,125480.0],["2018-05-25",9.3103,9.3103,9.2601,9.2852,85480.0],["2018-05-29",9.2852,9.4609,9.2726,9.4107,321920.0],["2018-05-30",9.398,9.4742,9.3472,9.4615,133720.0],["2018-05-31",9.4615,9.4742,9.3218,9.3599,96260.0],["2018-06-01",9.3345,9.3599,9.2075,9.2964,120160.0],["2018-06-04",9.3218,9.4361,9.2837,9.4361,169740.0],["2018-06-05",9.4361,9.4361,9.3345,9.3472,65440.0],["2018-06-06",9.3472,9.3599,9.2456,9.2583,97920.0],["2018-06-07",9.2837,9.398,9.271,9.3218,69600.0],["2018-06-08",9.3218,9.398,9.3218,9.3726,62560.0],["2018-06-11",9.398,9.398,9.3091,9.3726,95820.0],["2018-06-12",9.3726,9.4234,9.3345,9.398,73800.0],["2018-06-13",9.398,9.4234,9.2964,9.3472,90640.0],["2018-06-14",9.3599,9.4996,9.3345,9.4234,120100.0],["2018-06-15",9.4107,9.4615,9.3599,9.3726,173280.0],["2018-06-18",9.3726,9.525,9.3726,9.5123,92140.0],["2018-06-19",9.4996,9.525,9.4615,9.4742,108240.0],["2018-06-20",9.4742,9.7409,9.4234,9.7155,255580.0],["2018-06-21",9.7536,9.7917,9.6774,9.7663,131800.0],["2018-06-22",9.779,9.9314,9.7536,9.8679,216240.0],["2018-06-25",9.906,9.9695,9.7917,9.8044,129100.0],["2018-06-26",9.8298,9.8806,9.7028,9.8298,145180.0],["2018-06-27",9.8425,9.8552,9.6139,9.6139,130400.0],["2018-06-28",9.6781,9.6781,9.5367,9.6396,78380.0],["2018-06-29",9.6267,9.7167,9.5753,9.6653,113580.0],["2018-07-02",9.5753,9.6781,9.5753,9.6653,96000.0],["2018-07-03",9.7038,9.8838,9.7038,9.8452,87500.0],["2018-07-05",9.8709,9.9223,9.8195,9.8581,92900.0],["2018-07-06",9.8709,10.0509,9.8709,9.9352,112000.0],["2018-07-09",9.948,9.9609,9.8581,9.8966,64700.0],["2018-07-10",9.9095,9.9866,9.8067,9.9223,142460.0],["2018-07-11",9.8966,10.0252,9.7938,9.9994,96000.0],["2018-07-12",10.0252,10.0252,9.9223,9.9866,61900.0],["2018-07-13",9.9866,10.0252,9.9609,9.9994,69820.0],["2018-07-16",9.9994,10.2051,9.9866,10.2051,153460.0],["2018-07-17",10.2051,10.3722,10.2051,10.3079,198960.0],["2018-07-18",10.3079,10.3465,10.2179,10.2565,87660.0],["2018-07-19",10.2822,10.475,10.2308,10.4364,151860.0],["2018-07-20",10.4236,10.475,10.3208,10.3336,148800.0],["2018-07-23",10.3336,10.4878,10.3079,10.4107,158100.0],["2018-07-24",10.4493,10.5264,10.385,10.4878,192980.0],["2018-07-25",10.5007,10.7063,10.5007,10.6549,181280.0],["2018-07-26",10.6549,10.7321,10.4878,10.5778,229860.0],["2018-07-27",10.3979,10.4493,9.7552,10.4364,458540.0],["2018-07-30",10.3714,10.5794,10.3325,10.5144,172640.0],["2018-07-31",10.4754,10.6444,10.4364,10.5664,146700.0],["2018-08-01",10.5274,10.5274,10.2935,10.4884,175920.0],["2018-08-02",10.4364,10.5534,10.4364,10.4884,130340.0],["2018-08-03",10.4884,10.5144,10.3455,10.4364,96700.0],["2018-08-06",10.3974,10.4104,10.3325,10.3974,78740.0],["2018-08-07",10.3974,10.4104,10.2675,10.3065,90320.0],["2018-08-08",10.3325,10.3585,10.2545,10.3455,90700.0],["2018-08-09",10.3715,10.4494,10.3455,10.4234,78240.0],["2018-08-10",10.4234,10.4364,10.3455,10.3715,87200.0],["2018-08-13",10.3974,10.5014,10.3455,10.4754,88060.0],["2018-08-14",10.5014,10.5664,10.4494,10.5014,80020.0],["2018-08-15",10.5144,10.5794,10.4884,10.5014,109080.0],["2018-08-16",10.2805,10.3845,10.0465,10.0725,376840.0],["2018-08-17",10.0725,10.2285,10.0725,10.1375,146520.0],["2018-08-20",10.1375,10.2545,10.0855,10.1635,159680.0],["2018-08-21",10.1635,10.3325,10.1505,10.2935,134680.0],["2018-08-22",10.3065,10.3585,10.2155,10.2415,133520.0],["2018-08-23",10.2545,10.3325,10.2155,10.2805,85320.0],["2018-08-24",10.3065,10.3715,10.2285,10.3455,111820.0],["2018-08-27",10.3585,10.4234,10.3325,10.3325,115380.0],["2018-08-28",10.3455,10.3975,10.3065,10.3845,73300.0],["2018-08-29",10.3455,10.4624,10.3455,10.4364,133060.0],["2018-08-30",10.489,10.5415,10.3708,10.4627,130760.0],["2018-08-31",10.4364,10.4496,10.3971,10.4233,48220.0],["2018-09-04",10.3971,10.4627,10.3577,10.3839,87520.0],["2018-09-05",10.3971,10.4758,10.3708,10.4233,137980.0],["2018-09-06",10.4364,10.4496,10.3971,10.4233,156680.0],["2018-09-07",10.3971,10.4627,10.3708,10.4364,52040.0],["2018-09-10",10.4364,10.4364,10.3314,10.3445,73140.0],["2018-09-11",10.3314,10.3445,10.2001,10.2133,115180.0],["2018-09-12",10.187,10.2001,9.7407,10.0295,256980.0],["2018-09-13",10.0426,10.0426,9.8063,9.8457,128680.0],["2018-09-14",9.8194,9.8326,9.5569,9.57,228200.0],["2018-09-17",9.5831,9.8851,9.5569,9.872,183920.0],["2018-09-18",9.8457,9.8851,9.8194,9.8457,79560.0],["2018-09-19",9.8457,9.8982,9.7801,9.7801,89800.0],["2018-09-20",9.7932,9.8588,9.7144,9.8194,77840.0],["2018-09-21",9.7801,9.9245,9.7801,9.8588,329300.0],["2018-09-24",9.8719,9.8851,9.7932,9.8063,64900.0],["2018-09-25",9.8194,9.9245,9.8063,9.8457,82420.0],["2018-09-26",9.8457,9.8588,9.7407,9.7407,56640.0],["2018-09-27",9.7672,9.8336,9.5947,9.6212,140120.0],["2018-09-28",9.6345,9.7274,9.6212,9.6212,74240.0],["2018-10-01",9.608,9.6876,9.5549,9.6478,118380.0],["2018-10-02",9.5947,9.7009,9.5814,9.5814,97280.0],["2018-10-03",9.5682,9.6212,9.4487,9.4487,126320.0],["2018-10-04",9.4487,9.5018,9.17,9.2099,180860.0],["2018-10-05",9.2098,9.2762,9.1302,9.2364,106680.0],["2018-10-08",9.2364,9.4089,9.2364,9.2762,93100.0],["2018-10-09",9.2895,9.4089,9.2762,9.3426,65740.0],["2018-10-10",9.3691,9.5151,9.3558,9.3558,123360.0],["2018-10-11",9.3293,9.3293,9.0373,9.0373,171300.0],["2018-10-12",9.0904,9.1302,8.825,8.8383,165040.0],["2018-10-15",8.8648,9.1037,8.8383,9.0904,111420.0],["2018-10-16",9.1302,9.2762,9.0108,9.2762,146600.0],["2018-10-17",9.2762,9.2762,9.117,9.2099,61820.0],["2018-10-18",9.2231,9.316,9.1568,9.1568,55300.0],["2018-10-19",9.1435,9.2629,9.0639,9.17,123140.0],["2018-10-22",9.1966,9.2762,9.0108,9.1037,87680.0],["2018-10-23",9.0506,9.0771,8.7985,8.9975,85880.0],["2018-10-24",9.0108,9.1568,8.9842,9.0904,63720.0],["2018-10-25",9.0639,9.2364,9.0241,9.1833,88820.0],["2018-10-26",8.7985,8.8648,8.3738,8.7454,549400.0],["2018-10-29",8.6923,8.9179,8.6127,8.6923,239780.0],["2018-10-30",8.6923,8.961,8.4505,8.5714,242560.0],["2018-10-31",8.5579,8.8938,8.5579,8.7863,162200.0],["2018-11-01",8.8132,8.8938,8.7057,8.8669,137260.0],["2018-11-02",8.8669,8.9207,8.7863,8.8669,153300.0],["2018-11-05",8.8669,8.9879,8.7998,8.8401,171480.0],["2018-11-06",8.8401,8.9207,8.8266,8.8804,82040.0],["2018-11-07",8.9207,9.0013,8.8669,8.9341,113460.0],["2018-11-08",9.0282,9.0282,8.8669,8.8938,79400.0],["2018-11-09",8.9072,8.9476,8.8669,8.9072,92020.0],["2018-11-12",8.9072,8.961,8.8266,8.8266,75740.0],["2018-11-13",8.8401,8.961,8.8266,8.8535,77660.0],["2018-11-14",8.8535,8.9207,8.8266,8.8938,67500.0],["2018-11-15",8.8401,8.9072,8.7057,8.8938,95180.0],["2018-11-16",8.8535,9.0013,8.8535,9.0013,68780.0],["2018-11-19",9.0147,9.0953,8.9879,9.055,75980.0],["2018-11-20",9.055,9.055,8.8669,8.9744,134600.0],["2018-11-21",8.9744,9.1356,8.9341,9.0819,70640.0],["2018-11-23",9.055,9.0685,8.961,9.0013,33880.0],["2018-11-26",9.0416,9.0819,8.9476,8.9879,88620.0],["2018-11-27",9.0147,9.1222,8.9879,9.055,113920.0],["2018-11-28",9.0685,9.2566,9.0147,9.1356,149320.0],["2018-11-29",9.1492,9.2716,9.1356,9.2308,85520.0],["2018-11-30",9.2036,9.2308,9.0949,9.2036,104240.0],["2018-12-03",9.2172,9.2308,9.0813,9.1628,81720.0],["2018-12-04",9.1492,9.1492,8.9181,8.9317,103960.0],["2018-12-06",8.9181,8.9861,8.7958,8.9861,129100.0],["2018-12-07",9.0133,9.0405,8.9045,8.9861,61780.0],["2018-12-10",9.0133,9.0949,8.7686,8.8502,113240.0],["2018-12-11",8.9045,8.9725,8.8637,8.9453,137680.0],["2018-12-12",8.9725,8.9725,8.8637,8.9045,77620.0],["2018-12-13",8.9045,8.9725,8.8637,8.9453,110200.0],["2018-12-14",8.9317,9.0405,8.9181,8.9589,66700.0],["2018-12-17",8.9589,8.9589,8.2112,8.252,419280.0],["2018-12-18",8.3879,8.6598,8.3607,8.4967,237080.0],["2018-12-19",8.619,8.6326,8.3743,8.4151,202060.0],["2018-12-20",8.4287,8.4423,7.9257,8.0481,403540.0],["2018-12-21",8.0481,8.4151,8.0481,8.1296,691340.0],["2018-12-24",8.1432,8.2384,8.116,8.116,183020.0],["2018-12-26",8.1568,8.6326,8.1432,8.619,248900.0],["2018-12-27",8.5647,8.7822,8.3743,8.7686,231760.0],["2018-12-28",8.7961,8.92,8.7411,8.8649,189300.0],["2018-12-31",8.8512,8.9062,8.686,8.7961,165320.0],["2019-01-02",8.7273,8.8374,8.5759,8.8099,120460.0],["2019-01-03",8.7961,9.0026,8.7823,8.9338,89520.0],["2019-01-04",8.9888,9.2366,8.8787,9.1678,152980.0],["2019-01-07",9.1953,9.4156,9.1265,9.333,185920.0],["2019-01-08",9.333,9.4431,9.2641,9.3192,122500.0],["2019-01-09",9.3467,9.388,9.0714,9.2779,109460.0],["2019-01-10",9.2917,9.388,9.2091,9.3467,103380.0],["2019-01-11",9.2504,9.3192,9.1403,9.2917,96520.0],["2019-01-14",9.2779,9.333,9.2091,9.2366,62940.0],["2019-01-15",9.2641,9.3054,9.2091,9.2504,72240.0],["2019-01-16",9.2641,9.4156,9.2504,9.3743,106280.0],["2019-01-17",9.388,9.4156,9.2641,9.2917,114100.0],["2019-01-18",9.3054,9.388,9.2917,9.3467,95580.0],["2019-01-22",9.333,9.4018,9.3054,9.3467,105980.0],["2019-01-23",9.388,9.4431,9.333,9.388,76260.0],["2019-01-24",9.4018,9.4706,9.3467,9.4293,81720.0],["2019-01-25",9.4844,9.7184,9.4156,9.5532,134300.0],["2019-01-28",9.5394,9.6496,9.5257,9.622,129780.0],["2019-01-29",9.6496,9.7046,9.567,9.6909,186140.0],["2019-01-30",9.7466,9.8023,9.5795,9.7326,130380.0],["2019-01-31",9.7326,9.7744,9.5795,9.663,102080.0],["2019-02-01",9.6073,9.7466,9.5656,9.7187,76740.0],["2019-02-04",9.7187,9.7466,9.4959,9.7466,154920.0],["2019-02-05",9.7605,9.7883,9.7048,9.7605,130240.0],["2019-02-06",9.7744,9.7744,9.7326,9.7605,59420.0],["2019-02-07",9.7744,9.7744,9.663,9.6909,55760.0],["2019-02-08",9.7326,9.7326,9.6073,9.663,60600.0],["2019-02-11",9.6769,9.8162,9.663,9.7744,112860.0],["2019-02-12",9.7744,9.9554,9.7466,9.9136,163660.0],["2019-02-13",9.9136,9.9554,9.8162,9.8858,86340.0],["2019-02-14",9.8579,9.9136,9.8301,9.844,63940.0],["2019-02-15",9.844,9.8997,9.8023,9.844,74480.0],["2019-02-19",9.844,9.8858,9.7883,9.858,106400.0],["2019-02-20",9.858,9.858,9.7744,9.8023,91740.0],["2019-02-21",9.8023,9.8719,9.7605,9.7744,111680.0],["2019-02-22",9.3567,9.9554,9.2732,9.7466,262960.0],["2019-02-25",9.7466,9.7744,9.6352,9.7048,196940.0],["2019-02-26",9.7466,9.7466,9.6073,9.6909,161040.0],["2019-02-27",9.705,9.7613,9.4796,9.4937,162260.0],["2019-02-28",9.4796,9.5218,9.381,9.4092,135780.0],["2019-03-01",9.4092,9.5359,9.381,9.4796,99380.0],["2019-03-04",9.4937,9.5078,9.3669,9.4092,93660.0],["2019-03-05",9.4373,9.55,9.3669,9.4373,104020.0],["2019-03-06",9.4655,9.4796,9.3246,9.381,78600.0],["2019-03-07",9.381,9.4514,9.3387,9.3387,59620.0],["2019-03-08",9.3246,9.4514,9.3246,9.4092,60320.0],["2019-03-11",9.4373,9.5359,9.3951,9.5078,69240.0],["2019-03-12",9.5078,9.5641,9.4655,9.4796,36900.0],["2019-03-13",9.4796,9.55,9.4655,9.4655,63820.0],["2019-03-14",9.4514,9.5218,9.4232,9.4373,78020.0],["2019-03-15",9.4373,9.5782,9.4373,9.55,231600.0],["2019-03-18",9.5641,9.6768,9.5359,9.6627,80020.0],["2019-03-19",9.6768,9.6768,9.5923,9.5923,78320.0],["2019-03-20",9.5923,9.6204,9.4796,9.5078,82940.0],["2019-03-21",9.5218,9.6627,9.5218,9.6064,86120.0],["2019-03-22",9.6064,9.6204,9.5218,9.5359,110940.0],["2019-03-25",9.5218,9.6486,9.5218,9.5641,114880.0],["2019-03-26",9.6064,9.6204,9.55,9.5641,100900.0],["2019-03-27",9.5923,9.5923,9.4796,9.4937,126400.0],["2019-03-28",9.5364,9.5649,9.3511,9.3796,175720.0],["2019-03-29",9.4367,9.4509,9.3796,9.3796,175980.0],["2019-04-01",9.3939,9.4224,9.2371,9.3511,130920.0],["2019-04-02",9.3511,9.4224,9.2656,9.3511,161260.0],["2019-04-03",9.3369,9.3939,9.3084,9.3511,110320.0],["2019-04-04",9.3226,9.3796,9.2941,9.3654,72640.0],["2019-04-05",9.3796,9.3939,9.3369,9.3654,91900.0],["2019-04-08",9.3939,9.4794,9.3654,9.4652,79840.0],["2019-04-09",9.4509,9.6077,9.4509,9.5222,95840.0],["2019-04-10",9.5792,9.5792,9.5079,9.5507,54960.0],["2019-04-11",9.5507,9.5792,9.5079,9.5222,40640.0],["2019-04-12",9.5792,9.5792,9.4937,9.5507,47060.0],["2019-04-15",9.5649,9.6505,9.5507,9.5935,80240.0],["2019-04-16",9.622,9.7075,9.6077,9.6932,74060.0],["2019-04-17",9.7075,9.8215,9.679,9.8073,108500.0],["2019-04-18",9.793,9.8215,9.736,9.736,48000.0],["2019-04-22",9.736,9.736,9.6647,9.7217,72200.0],["2019-04-23",9.7788,9.793,9.736,9.7645,81560.0],["2019-04-24",9.7645,9.85,9.7645,9.8215,177560.0],["2019-04-25",9.7645,9.7788,9.5364,9.5935,130920.0],["2019-04-26",9.6932,9.9783,9.6362,9.7217,511840.0],["2019-04-29",9.6929,9.7217,9.5487,9.5631,177820.0],["2019-04-30",9.5631,9.5919,9.4333,9.4765,162800.0],["2019-05-01",9.5198,9.5775,9.4333,9.4621,149180.0],["2019-05-02",9.4621,9.5198,9.3179,9.3611,111940.0],["2019-05-03",9.3611,9.4621,9.3611,9.4333,76240.0],["2019-05-06",9.3756,9.4765,9.3467,9.4333,92820.0],["2019-05-07",9.4188,9.4765,9.3611,9.4044,80180.0],["2019-05-08",9.4188,9.4477,9.3323,9.3323,66780.0],["2019-05-09",9.3323,9.4188,9.1881,9.3035,126880.0],["2019-05-10",9.289,9.3756,9.2313,9.289,53220.0],["2019-05-13",9.2746,9.2746,9.1592,9.1881,77720.0],["2019-05-14",9.1881,9.2602,9.1881,9.2313,54660.0],["2019-05-15",9.2313,9.3179,9.1881,9.2746,69400.0],["2019-05-16",9.2746,9.4477,9.2746,9.39,84000.0],["2019-05-17",9.3467,9.39,9.3034,9.3179,82600.0],["2019-05-20",9.3179,9.3611,9.2313,9.2746,89640.0],["2019-05-21",9.3323,9.4333,9.2602,9.39,83860.0],["2019-05-22",9.39,9.4044,9.3034,9.39,63100.0],["2019-05-23",9.3467,9.4477,9.3467,9.4188,84120.0],["2019-05-24",9.4188,9.4621,9.4188,9.4477,77180.0],["2019-05-28",9.4765,9.491,9.3035,9.3035,100540.0],["2019-05-29",9.3179,9.3323,9.1304,9.2025,138440.0],["2019-05-30",9.2463,9.3047,8.9249,8.9688,103100.0],["2019-05-31",8.9249,8.9249,8.7789,8.8811,109040.0],["2019-06-03",8.9103,9.1441,8.8665,9.0564,81020.0],["2019-06-04",9.1002,9.1441,9.0126,9.1294,59320.0],["2019-06-05",9.1441,9.1733,9.0856,9.1148,59660.0],["2019-06-06",9.1148,9.1587,8.998,9.1148,69520.0],["2019-06-07",9.1148,9.1441,8.998,9.1148,81800.0],["2019-06-10",9.0856,9.1294,9.0272,9.071,78400.0],["2019-06-11",9.071,9.1002,9.0272,9.0564,50860.0],["2019-06-12",9.0126,9.2463,9.0126,9.1879,59080.0],["2019-06-13",9.1733,9.2755,9.1733,9.2609,46820.0],["2019-06-14",9.3047,9.407,9.2755,9.3486,74040.0],["2019-06-17",9.3778,9.4216,9.3193,9.3339,79780.0],["2019-06-18",9.3486,9.3924,9.2901,9.3486,86000.0],["2019-06-19",9.3632,9.3632,9.1148,9.3486,120420.0],["2019-06-20",9.3924,9.3924,9.2901,9.3486,70820.0],["2019-06-21",9.3486,9.3632,9.2755,9.2755,166800.0],["2019-06-24",9.3193,9.407,9.2755,9.2755,111900.0],["2019-06-25",9.2901,9.3632,9.2755,9.2755,99300.0],["2019-06-26",9.3193,9.3632,9.2755,9.3193,139760.0],["2019-06-27",9.4525,9.4525,9.3637,9.4229,111540.0],["2019-06-28",9.4377,9.4969,9.3933,9.4081,281460.0],["2019-07-01",9.4081,9.4969,9.3933,9.4081,112940.0],["2019-07-02",9.4081,9.4673,9.3193,9.3341,69380.0],["2019-07-03",9.3341,9.4081,9.3341,9.3933,60160.0],["2019-07-05",9.3637,9.4081,9.3341,9.3933,71340.0],["2019-07-08",9.4081,9.4229,9.3933,9.3933,70840.0],["2019-07-09",9.3933,9.4525,9.3933,9.4525,193820.0],["2019-07-10",9.4673,9.6004,9.4525,9.5116,108620.0],["2019-07-11",9.5264,9.556,9.4081,9.4821,78940.0],["2019-07-12",9.4969,9.6004,9.4821,9.5708,73160.0],["2019-07-15",9.5856,9.7039,9.5708,9.6744,94700.0],["2019-07-16",9.6744,9.7779,9.6744,9.7039,76760.0],["2019-07-17",9.7039,9.7335,9.5856,9.7039,65880.0],["2019-07-18",9.7039,9.7335,9.6448,9.7335,66980.0],["2019-07-19",9.7039,9.8371,9.7039,9.8075,66460.0],["2019-07-22",9.8223,9.9702,9.7631,9.9702,140560.0],["2019-07-23",9.9554,9.9554,9.8519,9.9406,82320.0],["2019-07-24",9.9406,10.0294,9.8963,10.0294,83120.0],["2019-07-25",10.0294,10.0738,9.911,9.9998,100500.0],["2019-07-26",9.985,10.1329,9.9406,10.0886,166160.0],["2019-07-29",10.1181,10.2661,10.1181,10.1773,187760.0],["2019-07-30",10.1324,10.2521,10.1025,10.2072,106020.0],["2019-07-31",9.4439,9.4888,9.1596,9.2643,1593480.0],["2019-08-01",9.3392,9.5038,9.2643,9.2793,367520.0],["2019-08-02",9.3541,9.3691,9.1745,9.1745,294000.0],["2019-08-05",9.1745,9.1895,8.965,9.1446,297140.0],["2019-08-06",9.1446,9.2643,9.1296,9.2194,156860.0],["2019-08-07",9.1745,9.2643,9.1296,9.2344,138200.0],["2019-08-08",9.2344,9.3392,9.2194,9.3392,135020.0],["2019-08-09",9.2943,9.399,9.2494,9.2793,108940.0],["2019-08-12",9.2344,9.3092,9.1596,9.2194,98540.0],["2019-08-13",9.2194,9.3092,9.1745,9.2194,121940.0],["2019-08-14",9.1745,9.2045,8.8752,8.8752,256920.0],["2019-08-15",8.965,9.1296,8.9201,8.9351,189540.0],["2019-08-16",8.95,9.1446,8.95,9.1147,126140.0],["2019-08-19",9.1446,9.2793,9.1446,9.1895,158640.0],["2019-08-20",9.1895,9.2194,9.1296,9.1745,115760.0],["2019-08-21",9.1895,9.2194,9.0249,9.0548,138200.0],["2019-08-22",9.0398,9.1147,8.9949,8.9949,108980.0],["2019-08-23",9.0249,9.0847,8.8303,8.8303,260680.0],["2019-08-26",8.8902,9.0398,8.8902,8.95,167880.0],["2019-08-27",9.0399,9.0848,8.8902,8.9201,236220.0],["2019-08-28",8.8902,8.8902,8.7255,8.7405,216120.0],["2019-08-29",8.8012,8.8316,8.3915,8.4825,341400.0],["2019-08-30",8.4825,8.5432,8.2246,8.2398,237180.0],["2019-09-03",8.1942,8.1942,7.648,7.8907,466620.0],["2019-09-04",7.9059,8.2094,7.9059,7.9666,217120.0],["2019-09-05",8.0121,8.1791,7.9818,8.0425,126600.0],["2019-09-06",8.0425,8.0728,7.9363,8.0273,145100.0],["2019-09-09",8.0425,8.1184,8.0121,8.1032,123840.0],["2019-09-10",8.0425,8.2701,8.0425,8.2094,167580.0],["2019-09-11",8.2701,8.4977,8.2549,8.4522,162420.0],["2019-09-12",8.4674,8.5736,8.4219,8.4674,88220.0],["2019-09-13",8.4674,8.6039,8.4674,8.5432,89580.0],["2019-09-16",8.5888,8.6039,8.4825,8.6039,111140.0],["2019-09-17",8.6039,8.6798,8.5281,8.5584,106880.0],["2019-09-18",8.5584,8.6798,8.5432,8.5888,127360.0],["2019-09-19",8.6495,8.7709,8.5888,8.5888,131280.0],["2019-09-20",8.6343,8.786,8.6343,8.7709,453620.0],["2019-09-23",8.7709,8.8619,8.7102,8.8467,152200.0],["2019-09-24",8.8316,8.9226,8.7557,8.7709,151400.0],["2019-09-25",8.7709,8.8771,8.7709,8.8316,98120.0],["2019-09-26",8.8467,8.9681,8.8316,8.8923,114520.0],["2019-09-27",8.9076,8.923,8.6923,8.6923,147720.0],["2019-09-30",8.7384,8.8923,8.723,8.8461,125380.0],["2019-10-01",8.8769,8.9384,8.723,8.7384,92860.0],["2019-10-02",8.7384,8.7692,8.5692,8.7384,101240.0],["2019-10-03",8.7384,8.8461,8.6769,8.8307,59520.0],["2019-10-04",8.8153,8.9846,8.8,8.9846,76140.0],["2019-10-07",8.9538,8.9999,8.8923,8.9538,79980.0],["2019-10-08",8.9538,8.9538,8.8461,8.9076,61400.0],["2019-10-09",8.9384,8.9692,8.8769,8.923,72480.0],["2019-10-10",8.923,9.0615,8.923,9.0461,77140.0],["2019-10-11",9.0769,9.2153,9.0461,9.2,127600.0],["2019-10-14",9.1692,9.2,9.0615,9.1692,52560.0],["2019-10-15",9.2,9.3538,9.0461,9.0615,133600.0],["2019-10-16",9.0769,9.123,9.0153,9.0461,58040.0],["2019-10-17",9.0461,9.1076,9.0307,9.0615,79660.0],["2019-10-18",9.0153,9.0307,8.8769,8.9076,146020.0],["2019-10-21",8.8923,9.0,8.8923,8.9846,106840.0],["2019-10-22",9.0,9.0461,8.9384,8.9846,106840.0],["2019-10-23",8.9999,8.9999,8.923,8.9999,93360.0],["2019-10-24",8.9999,8.9999,8.7384,8.8461,127860.0],["2019-10-25",8.723,8.8153,8.6153,8.6307,177640.0],["2019-10-28",8.6153,8.6615,8.523,8.6307,143680.0],["2019-10-29",8.6307,8.723,8.6153,8.6615,142300.0],["2019-10-30",8.6459,8.7083,8.5679,8.6303,118720.0],["2019-10-31",8.6459,8.7239,8.5835,8.6927,145420.0],["2019-11-01",8.7083,8.88,8.7083,8.8176,101440.0],["2019-11-04",8.8176,8.8644,8.7863,8.7863,71200.0],["2019-11-05",8.7863,8.8176,8.6459,8.6615,86300.0],["2019-11-06",8.6615,8.7239,8.6459,8.7083,62900.0],["2019-11-07",8.7083,8.8488,8.7083,8.802,82720.0],["2019-11-08",8.8019,8.8644,8.7863,8.8488,85540.0],["2019-11-11",8.8176,8.8644,8.7551,8.8488,56280.0],["2019-11-12",8.8488,8.8488,8.7551,8.7551,88080.0],["2019-11-13",8.7551,8.7707,8.5835,8.6459,136100.0],["2019-11-14",8.5991,8.6927,8.5991,8.6459,113560.0],["2019-11-15",8.7083,8.7551,8.6615,8.6927,78240.0],["2019-11-18",8.6771,8.88,8.6771,8.8488,115760.0],["2019-11-19",8.8176,8.88,8.7395,8.7551,102940.0],["2019-11-20",8.7863,8.8644,8.7395,8.802,108860.0],["2019-11-21",8.8176,8.8488,8.7863,8.8176,46220.0],["2019-11-22",8.8332,8.88,8.8176,8.8644,54500.0],["2019-11-25",8.8956,8.958,8.8644,8.9424,113140.0],["2019-11-26",8.958,9.0204,8.9112,9.0048,121640.0],["2019-11-27",9.0207,9.0207,8.9257,8.9415,81780.0],["2019-11-29",8.9415,9.0365,8.9415,8.989,41040.0],["2019-12-02",9.0207,9.0523,8.9415,8.989,126460.0],["2019-12-03",8.9415,8.989,8.9257,8.989,73420.0],["2019-12-04",9.0365,9.0523,8.9574,8.989,68020.0],["2019-12-05",9.0048,9.0207,8.8782,8.894,70740.0],["2019-12-06",8.894,9.0207,8.894,9.0048,100960.0],["2019-12-09",8.989,9.0523,8.9257,8.9732,159700.0],["2019-12-10",8.9732,9.0365,8.9573,9.0207,74380.0],["2019-12-11",9.0207,9.0365,8.9732,9.0048,79960.0],["2019-12-12",8.989,9.084,8.989,9.0365,79580.0],["2019-12-13",9.0523,9.1473,9.0365,9.1473,86520.0],["2019-12-16",9.1473,9.2897,9.0998,9.1314,155620.0],["2019-12-17",9.1156,9.258,9.1156,9.1947,74140.0],["2019-12-18",9.2739,9.2739,9.1631,9.1789,93760.0],["2019-12-19",9.1789,9.2739,9.1789,9.2422,71560.0],["2019-12-20",9.258,9.3055,9.2422,9.2739,262680.0],["2019-12-23",9.2739,9.3688,9.258,9.3372,167920.0],["2019-12-24",9.353,9.4005,9.3372,9.353,96600.0],["2019-12-26",9.353,9.4954,9.353,9.4638,196400.0],["2019-12-27",9.4954,9.5271,9.4321,9.4321,161780.0],["2019-12-30",9.5284,9.5444,9.3519,9.368,134460.0],["2019-12-31",9.3519,9.4642,9.3519,9.384,121380.0],["2020-01-02",9.4,9.4,9.3359,9.368,93740.0],["2020-01-03",9.3198,9.384,9.2557,9.3519,81140.0],["2020-01-06",9.3519,9.4963,9.3519,9.4802,92820.0],["2020-01-07",9.4802,9.5604,9.4802,9.5444,84400.0],["2020-01-08",9.5444,9.6246,9.4802,9.4802,102260.0],["2020-01-09",9.4802,9.6246,9.4802,9.5765,105340.0],["2020-01-10",9.5765,9.6888,9.5765,9.5765,100960.0],["2020-01-13",9.6246,9.785,9.6246,9.785,144900.0],["2020-01-14",9.8652,9.9134,9.8011,9.8331,137080.0],["2020-01-15",9.8331,9.8973,9.8171,9.8492,146860.0],["2020-01-16",9.8973,10.0096,9.8492,9.9134,150500.0],["2020-01-17",9.9615,10.0256,9.8973,9.9936,164800.0],["2020-01-21",9.9936,10.1379,9.9775,10.0898,191440.0],["2020-01-22",10.0256,10.1219,10.0096,10.1219,121100.0],["2020-01-23",10.1219,10.2181,10.0577,10.1861,175460.0],["2020-01-24",10.2021,10.2021,9.7209,9.9454,261000.0],["2020-01-27",9.9294,9.9936,9.8813,9.8973,150480.0],["2020-01-28",9.9775,10.0256,9.9294,9.9615,131300.0],["2020-01-29",9.9775,10.0256,9.9615,9.9775,210260.0],["2020-01-30",9.8963,9.9775,9.8638,9.88,133400.0],["2020-01-31",9.88,9.9288,9.7663,9.815,159460.0],["2020-02-03",9.8313,9.9288,9.815,9.8475,150800.0],["2020-02-04",9.8963,9.9288,9.815,9.8638,170680.0],["2020-02-05",9.9125,9.9938,9.8638,9.9613,165600.0],["2020-02-06",9.9613,10.0425,9.8963,9.9288,184560.0],["2020-02-07",9.9288,9.9613,9.88,9.88,136820.0],["2020-02-10",9.8475,9.9288,9.815,9.8638,107320.0],["2020-02-11",9.945,10.1075,9.9288,10.075,146360.0],["2020-02-12",10.0913,10.1725,10.0425,10.0588,158340.0],["2020-02-13",10.075,10.205,10.0588,10.1075,103260.0],["2020-02-14",10.1238,10.2213,10.1238,10.1888,177760.0],["2020-02-18",10.205,10.5625,10.205,10.5625,328620.0],["2020-02-19",10.5625,10.5625,10.4325,10.53,183200.0],["2020-02-20",10.5463,10.725,10.53,10.66,190880.0],["2020-02-21",10.8713,11.1963,10.725,10.8713,386760.0],["2020-02-24",10.8063,10.8388,10.53,10.5625,301780.0],["2020-02-25",10.4975,10.66,10.1075,10.3025,380520.0],["2020-02-26",10.3025,10.3838,10.14,10.14,394480.0],["2020-02-27",10.0577,10.14,9.6462,9.745,566460.0],["2020-02-28",9.5639,9.5968,9.103,9.4322,657060.0],["2020-03-02",9.4487,9.9096,9.4487,9.8766,349560.0],["2020-03-03",9.9425,10.1565,9.7285,9.8766,454440.0],["2020-03-04",10.0413,10.2059,9.8602,9.9919,202880.0],["2020-03-05",9.8766,9.9919,9.7943,9.9425,198400.0],["2020-03-06",9.712,9.8602,9.531,9.745,229300.0],["2020-03-09",9.3664,9.3993,8.9548,9.0536,345360.0],["2020-03-10",9.4157,9.4487,8.6091,8.9713,430420.0],["2020-03-11",8.8231,8.9219,8.3622,8.4939,300880.0],["2020-03-12",7.9672,8.0165,6.0906,6.6667,477980.0],["2020-03-13",7.1935,7.4898,5.7449,6.354,588140.0],["2020-03-16",5.8601,6.535,5.7614,5.8272,418360.0],["2020-03-17",6.0577,6.3704,5.5968,6.1564,353860.0],["2020-03-18",5.7614,5.8931,2.5185,3.0947,599820.0],["2020-03-19",3.2593,4.2799,2.7819,3.8354,670620.0],["2020-03-20",4.6091,5.1852,3.9836,4.3293,601140.0],["2020-03-23",4.7572,4.7572,3.7202,4.0659,350700.0],["2020-03-24",4.4774,4.7079,4.1153,4.1317,328640.0],["2020-03-25",4.4116,5.1194,4.1811,4.5433,565620.0],["2020-03-26",4.9877,6.7161,4.9877,6.0577,771380.0],["2020-03-27",5.9918,6.1564,5.6791,5.8766,395340.0],["2020-03-30",6.0113,6.2302,4.8831,4.9673,442900.0],["2020-03-31",5.0178,5.3883,4.9673,4.9673,316360.0],["2020-04-01",4.9337,4.9505,4.2938,4.3443,390720.0],["2020-04-02",4.479,4.7821,4.1928,4.378,353640.0],["2020-04-03",4.3275,4.3611,3.755,3.9739,304360.0],["2020-04-06",4.378,4.8831,4.2096,4.4285,336580.0],["2020-04-07",4.7821,5.1526,4.6306,4.7484,396080.0],["2020-04-08",5.2704,6.146,5.102,5.944,694380.0],["2020-04-09",6.2302,6.8869,5.6409,6.1292,958760.0],["2020-04-13",6.1797,6.1965,5.422,6.0955,438080.0],["2020-04-14",6.3649,6.3649,5.8429,5.8598,237780.0],["2020-04-15",5.7251,5.8598,5.422,5.6577,308020.0],["2020-04-16",5.7082,5.7756,5.2704,5.422,378200.0],["2020-04-17",5.7082,6.2976,5.5567,6.2134,566140.0],["2020-04-20",5.8934,6.7354,5.8429,6.0618,317280.0],["2020-04-21",5.8934,6.3481,5.8934,6.146,293400.0],["2020-04-22",6.3144,6.3144,5.8429,6.045,198700.0],["2020-04-23",6.0282,6.3144,5.9608,6.1292,187040.0],["2020-04-24",6.3144,6.3481,5.9608,6.247,296640.0],["2020-04-27",6.3986,6.567,6.1629,6.4154,333460.0],["2020-04-28",6.668,7.0385,6.4154,6.8532,476760.0],["2020-04-29",6.9471,7.3738,6.8447,6.9812,399400.0],["2020-04-30",6.9983,7.0325,6.5716,6.7252,333720.0],["2020-05-01",6.5545,6.9812,6.3326,6.6228,355600.0],["2020-05-04",6.435,6.7252,6.3156,6.5887,273060.0],["2020-05-05",6.7252,6.9983,6.5033,6.5033,297580.0],["2020-05-06",6.5375,6.7764,6.1619,6.1961,286400.0],["2020-05-07",6.2643,6.5375,6.179,6.3668,194060.0],["2020-05-08",6.3156,6.7593,6.3156,6.6569,203280.0],["2020-05-11",6.5375,6.6399,6.4009,6.418,187360.0],["2020-05-12",6.435,6.5033,6.1449,6.1449,168280.0],["2020-05-13",6.1449,6.179,5.5304,5.8376,388240.0],["2020-05-14",5.8206,6.7423,5.7523,6.5375,361480.0],["2020-05-15",6.5033,6.674,6.2985,6.674,283200.0],["2020-05-18",6.8106,6.9812,6.6057,6.8447,281960.0],["2020-05-19",6.9642,6.9642,6.674,6.7593,197660.0],["2020-05-20",6.8959,7.1519,6.8618,7.1178,207580.0],["2020-05-21",7.0495,7.1007,6.8447,6.9983,139020.0],["2020-05-22",7.0495,7.1349,6.8447,7.1178,129240.0],["2020-05-26",7.2885,7.6299,7.2202,7.5104,258260.0],["2020-05-27",7.8176,7.8176,7.2544,7.664,348860.0],["2020-05-28",7.7245,7.7591,7.2406,7.3098,208060.0],["2020-05-29",7.2406,7.3962,7.1024,7.2061,168260.0],["2020-06-01",7.2061,7.4998,7.1024,7.2925,203080.0],["2020-06-02",7.3616,7.4653,7.2234,7.2752,174640.0],["2020-06-03",7.3789,7.7591,7.3616,7.6035,229280.0],["2020-06-04",7.6381,8.0874,7.5171,7.88,231260.0],["2020-06-05",8.1219,8.6231,7.7936,7.8455,369880.0],["2020-06-08",8.0528,8.5021,8.0183,8.4676,338760.0],["2020-06-09",8.312,8.554,8.1392,8.2948,159560.0],["2020-06-10",8.2256,8.2602,7.7072,7.9319,199740.0],["2020-06-11",7.3616,7.8282,7.3098,7.4307,229300.0],["2020-06-12",7.8455,7.8973,7.4998,7.8455,183460.0],["2020-06-15",7.6035,8.2602,7.5344,8.001,203500.0],["2020-06-16",8.3293,8.3812,7.8282,8.0183,205560.0],["2020-06-17",8.1392,8.1911,7.9146,8.0874,186960.0],["2020-06-18",8.0701,8.2429,7.9837,8.0701,210500.0],["2020-06-19",8.0874,8.2256,7.7418,7.8109,501720.0],["2020-06-22",7.8109,7.8282,7.6035,7.8282,200040.0],["2020-06-23",7.9146,8.0701,7.7591,8.0701,194360.0],["2020-06-24",8.0183,8.0528,7.5862,7.9319,201900.0],["2020-06-25",7.8455,8.1738,7.7763,8.1565,140840.0],["2020-06-26",8.1219,8.1219,7.8282,8.001,271540.0],["2020-06-29",7.9398,8.4469,7.7999,8.2196,226360.0],["2020-06-30",8.2196,8.2546,8.0972,8.2371,116360.0],["2020-07-01",8.2021,8.4295,7.9223,7.9748,202600.0],["2020-07-02",8.1671,8.1671,7.8523,7.9223,151960.0],["2020-07-06",8.0797,8.0797,7.8348,7.9573,150080.0],["2020-07-07",7.9398,8.0622,7.8698,7.8873,102180.0],["2020-07-08",7.8523,8.0797,7.7474,7.9048,149520.0],["2020-07-09",7.8698,7.9048,7.4326,7.625,188700.0],["2020-07-10",7.6075,7.7649,7.5026,7.7474,115400.0],["2020-07-13",7.7824,7.8174,7.59,7.6075,109020.0],["2020-07-14",7.6425,7.9573,7.6425,7.9048,126420.0],["2020-07-15",8.1496,8.342,7.9573,8.307,180760.0],["2020-07-16",8.4295,8.8492,8.3245,8.7442,364300.0],["2020-07-17",8.7268,8.8667,8.6043,8.6743,147340.0],["2020-07-20",8.6743,8.7792,8.5519,8.7093,175880.0],["2020-07-21",8.7617,8.9891,8.7442,8.9191,213440.0],["2020-07-22",9.0066,9.2164,8.9016,9.0415,167920.0],["2020-07-23",9.0765,9.129,8.7792,8.9191,129820.0],["2020-07-24",8.8492,8.8842,8.5694,8.5868,216760.0],["2020-07-27",8.7442,8.7792,8.5694,8.6393,130860.0],["2020-07-28",8.8317,8.9891,8.7093,8.7268,199660.0],["2020-07-29",8.8492,8.8842,8.7268,8.8842,152900.0],["2020-07-30",8.9019,9.008,8.7603,8.9372,173340.0],["2020-07-31",8.9018,9.185,8.778,9.0965,271740.0],["2020-08-03",9.0434,9.0611,8.8311,8.9196,222180.0],["2020-08-04",8.9726,9.0257,8.778,8.7957,161060.0],["2020-08-05",8.8134,8.9549,8.7249,8.9549,202000.0],["2020-08-06",8.9019,9.008,8.7603,8.7957,133700.0],["2020-08-07",8.778,8.9195,8.7072,8.8842,130720.0],["2020-08-10",8.9372,9.2027,8.8842,9.0257,236040.0],["2020-08-11",9.1673,9.2027,8.9019,8.9019,168560.0],["2020-08-12",9.008,9.0611,8.8134,8.9019,123440.0],["2020-08-13",8.9372,9.0788,8.8665,8.9196,115400.0],["2020-08-14",8.9549,9.1319,8.8842,9.1142,119580.0],["2020-08-17",9.1319,9.1319,8.9726,8.9903,92600.0],["2020-08-18",8.9372,9.0788,8.9195,9.0434,77480.0],["2020-08-19",9.0611,9.1496,8.9726,9.0434,111880.0],["2020-08-20",9.3797,9.3974,9.1319,9.2558,292020.0],["2020-08-21",9.2027,9.2735,8.9903,9.008,301380.0],["2020-08-24",9.2204,9.2912,9.008,9.2558,371700.0],["2020-08-25",9.2912,9.2912,9.008,9.0788,242040.0],["2020-08-26",9.0611,9.0965,8.9726,9.0257,235480.0],["2020-08-27",9.0434,9.1142,8.9903,9.0257,258860.0],["2020-08-28",9.1064,9.2857,9.0885,9.2319,165540.0],["2020-08-31",9.2857,9.2857,9.0705,9.1602,226060.0],["2020-09-01",9.0526,9.196,9.0526,9.1602,189420.0],["2020-09-02",9.1781,9.1781,9.0168,9.1602,133240.0],["2020-09-03",9.1781,9.214,8.9988,9.0526,158360.0],["2020-09-04",9.0885,9.1602,8.9092,9.1243,157340.0],["2020-09-08",9.1243,9.3036,8.9451,9.1064,206880.0],["2020-09-09",9.1781,9.2498,9.1064,9.1781,124380.0],["2020-09-10",9.0885,9.214,9.0526,9.0705,141640.0],["2020-09-11",9.0706,9.1064,8.8734,9.0347,233760.0],["2020-09-14",9.0885,9.3215,9.0347,9.2319,227340.0],["2020-09-15",9.2498,9.2677,9.1064,9.1423,112960.0],["2020-09-16",9.1422,9.3215,9.1422,9.2498,175260.0],["2020-09-17",9.196,9.3394,9.1602,9.3036,118520.0],["2020-09-18",9.2498,9.3753,9.214,9.3036,236800.0],["2020-09-21",9.1602,9.2498,8.9809,9.0526,192680.0],["2020-09-22",9.0885,9.1602,8.9809,9.0705,179620.0],["2020-09-23",9.0885,9.1602,8.7837,8.7837,243180.0],["2020-09-24",8.7479,9.0885,8.6583,8.9092,224540.0],["2020-09-25",8.9451,9.2498,8.9451,9.196,194140.0],["2020-09-28",9.3215,9.5904,9.2677,9.4291,343100.0],["2020-09-29",9.3837,9.4744,9.1477,9.1659,183540.0],["2020-09-30",9.1296,9.2203,9.057,9.0933,157600.0],["2020-10-01",9.0751,9.2385,8.9481,9.2203,237380.0],["2020-10-02",9.0751,9.4381,8.9844,9.42,236040.0],["2020-10-05",9.3474,9.42,9.2203,9.3111,106500.0],["2020-10-06",9.3837,9.4744,9.2385,9.2385,153280.0],["2020-10-07",9.2929,9.3292,9.184,9.2748,125960.0],["2020-10-08",9.3292,9.5652,9.3292,9.547,236840.0],["2020-10-09",9.5833,9.6015,9.3474,9.3474,137200.0],["2020-10-12",9.3655,9.4563,9.3292,9.3837,92760.0],["2020-10-13",9.3474,9.4381,9.3111,9.42,112360.0],["2020-10-14",9.4381,9.5289,9.3474,9.3474,116660.0],["2020-10-15",9.3292,9.4381,9.2748,9.4018,110920.0],["2020-10-16",9.4018,9.4744,9.3111,9.42,100500.0],["2020-10-19",9.4381,9.4926,9.3111,9.3474,140620.0],["2020-10-20",9.3474,9.4744,9.3292,9.3474,96000.0],["2020-10-21",9.3474,9.4018,9.2566,9.2748,96080.0],["2020-10-22",9.2929,9.4381,9.2748,9.4018,154520.0],["2020-10-23",9.4563,9.5833,9.4018,9.5289,117900.0],["2020-10-26",9.4563,9.5289,9.3474,9.4563,160940.0],["2020-10-27",9.5107,9.6378,9.42,9.4381,132700.0],["2020-10-28",9.4018,9.4744,9.2385,9.3111,222500.0],["2020-10-29",9.3754,9.4122,9.1365,9.4122,245960.0],["2020-10-30",9.4673,9.5593,9.1916,9.5409,257720.0],["2020-11-02",9.6144,9.7063,9.5041,9.5409,273980.0],["2020-11-03",9.6328,9.7982,9.6328,9.7431,276280.0],["2020-11-04",9.7247,9.835,9.5409,9.6879,155920.0],["2020-11-05",9.6328,9.9085,9.6328,9.6879,182360.0],["2020-11-06",9.7247,9.7799,9.5593,9.5593,129320.0],["2020-11-09",9.7431,9.8902,9.5593,9.5593,476500.0],["2020-11-10",9.7247,10.1475,9.6512,10.0372,495680.0],["2020-11-11",10.0188,10.0372,9.7799,9.835,239980.0],["2020-11-12",9.7799,9.8534,9.7063,9.7615,125040.0],["2020-11-13",9.9085,10.0556,9.835,9.9453,192580.0],["2020-11-16",10.074,10.2946,10.074,10.1843,291260.0],["2020-11-17",10.1108,10.2946,10.0924,10.2211,176800.0],["2020-11-18",10.2946,10.5336,10.2762,10.2946,238140.0],["2020-11-19",10.4049,10.4417,9.9821,10.2211,247320.0],["2020-11-20",10.1291,10.2578,10.1291,10.1659,131540.0],["2020-11-23",10.2578,10.4417,10.2211,10.3314,418240.0],["2020-11-24",10.4233,10.5336,10.3314,10.3497,337520.0],["2020-11-25",10.3681,10.46,10.2578,10.3681,311100.0],["2020-11-27",10.3588,10.3774,10.0613,10.1914,250820.0],["2020-11-30",10.2286,10.303,9.8381,9.9497,367920.0],["2020-12-01",9.9869,10.1543,9.8939,9.9311,181760.0],["2020-12-02",9.9497,10.1171,9.9125,9.9869,145820.0],["2020-12-03",10.0799,10.0799,9.9311,9.9869,251440.0],["2020-12-04",10.0613,10.1171,9.9683,10.0613,267220.0],["2020-12-07",10.1357,10.1357,9.9869,10.0055,218920.0],["2020-12-08",9.9869,10.1914,9.9869,10.0985,291520.0],["2020-12-09",10.1357,10.1914,9.9497,10.0613,251900.0],["2020-12-10",10.0427,10.0613,9.8567,9.8939,209700.0],["2020-12-11",9.8939,10.0241,9.8381,9.9125,183780.0],["2020-12-14",10.0055,10.0985,9.8753,9.9125,234860.0],["2020-12-15",10.0427,10.0613,9.9125,10.0427,199760.0],["2020-12-16",10.0799,10.1543,9.9497,9.9683,195940.0],["2020-12-17",10.0985,10.1171,9.9497,10.0055,275180.0],["2020-12-18",10.0055,10.1171,9.9125,10.0241,622600.0],["2020-12-21",9.9311,10.0241,9.8567,9.9125,351740.0],["2020-12-22",9.9311,9.9869,9.8009,9.8567,241440.0],["2020-12-23",9.8753,10.0799,9.8567,10.0241,198680.0],["2020-12-24",10.0799,10.1171,9.9497,9.9869,123060.0],["2020-12-28",10.0055,10.0985,9.9125,9.9125,527600.0],["2020-12-29",9.9869,9.9869,9.7637,9.7823,474100.0],["2020-12-30",9.867,9.867,9.7164,9.7917,283460.0],["2020-12-31",9.7917,9.8859,9.7541,9.8294,161400.0],["2021-01-04",9.867,9.9047,9.5281,9.6411,529620.0],["2021-01-05",9.6599,9.7352,9.5658,9.5846,241260.0],["2021-01-06",9.6411,9.9235,9.6222,9.8105,263400.0],["2021-01-07",9.8482,9.98,9.7729,9.9047,156140.0],["2021-01-08",9.9612,9.9612,9.7917,9.9424,159440.0],["2021-01-11",9.8859,10.0177,9.8482,9.9047,186620.0],["2021-01-12",9.9047,9.9424,9.8105,9.867,199840.0],["2021-01-13",9.867,9.9424,9.8482,9.8859,129700.0],["2021-01-14",9.8859,10.093,9.8859,10.093,238260.0],["2021-01-15",10.0365,10.2436,9.9989,10.206,253820.0],["2021-01-19",10.2813,10.3378,10.1118,10.319,255240.0],["2021-01-20",10.3378,10.4884,10.2625,10.4131,354100.0],["2021-01-21",10.1307,10.3566,10.093,10.1307,1469940.0],["2021-01-22",10.1683,10.1683,10.0177,10.1118,508400.0],["2021-01-25",10.093,10.2813,10.0365,10.2625,366840.0],["2021-01-26",10.3001,10.5261,10.2248,10.3755,664160.0],["2021-01-27",10.2625,10.3001,10.0742,10.2436,592160.0],["2021-01-28",10.2722,10.3294,10.0816,10.1769,444260.0],["2021-01-29",10.0817,10.1388,9.7386,9.853,819640.0],["2021-02-01",9.9482,9.9864,9.7958,9.8911,432640.0],["2021-02-02",9.9673,10.2151,9.9292,10.2151,444220.0],["2021-02-03",10.1388,10.2151,10.0054,10.1579,397580.0],["2021-02-04",10.1769,10.3866,10.0817,10.2722,598940.0],["2021-02-05",10.2722,10.5581,10.2722,10.52,577860.0],["2021-02-08",10.52,10.6724,10.5009,10.5962,336200.0],["2021-02-09",10.5962,10.6534,10.5009,10.6343,310480.0],["2021-02-10",10.6534,10.7487,10.6153,10.6343,275140.0],["2021-02-11",10.6724,10.8059,10.5009,10.6534,382760.0],["2021-02-12",10.6915,10.7868,10.5772,10.7677,373740.0],["2021-02-16",10.7868,11.0155,10.7487,10.9583,437400.0],["2021-02-17",11.0536,11.0917,10.6915,10.6915,473500.0],["2021-02-18",10.6915,10.7677,10.4819,10.5962,456020.0],["2021-02-19",10.7106,10.9202,10.7106,10.844,345300.0],["2021-02-22",10.863,11.0536,10.8059,10.9583,593060.0],["2021-02-23",10.9583,11.0155,10.6534,10.9202,497480.0],["2021-02-24",10.9964,11.2823,10.9202,11.1489,581980.0],["2021-02-25",11.1971,11.3705,10.8309,10.8695,471900.0],["2021-02-26",10.908,11.1585,10.908,11.0429,364480.0],["2021-03-01",11.1585,11.3705,11.0814,11.1393,407520.0],["2021-03-02",11.1585,11.2934,11.1007,11.1585,302380.0],["2021-03-03",10.8887,11.1778,10.8116,10.9465,1372840.0],["2021-03-04",11.0044,11.0429,10.5804,10.7731,834440.0],["2021-03-05",10.8695,10.8887,10.1949,10.6575,868220.0],["2021-03-08",10.7538,11.0814,10.7153,10.9273,489260.0],["2021-03-09",10.9851,11.1007,10.8887,11.0429,378280.0],["2021-03-10",11.0814,11.2549,11.0429,11.1585,373500.0],["2021-03-11",11.2549,11.332,11.1778,11.2549,260840.0],["2021-03-12",11.2742,11.4091,11.2164,11.3513,293920.0],["2021-03-15",11.3705,11.7174,11.3705,11.6403,752220.0],["2021-03-16",11.6789,11.7174,11.3127,11.4091,388000.0],["2021-03-17",11.4091,11.6211,11.2934,11.6018,337500.0],["2021-03-18",11.6403,11.6403,11.3705,11.3898,343360.0],["2021-03-19",11.4091,11.6789,11.3127,11.6018,1160000.0],["2021-03-22",11.6018,11.7174,11.5054,11.6211,344340.0],["2021-03-23",11.6211,11.7752,11.3898,11.4283,549880.0],["2021-03-24",11.5632,11.8331,11.2164,11.2356,807560.0],["2021-03-25",11.2742,11.544,11.12,11.4862,949000.0],["2021-03-26",11.6018,11.6596,11.4283,11.544,470000.0],["2021-03-29",11.544,11.6211,11.4669,11.4862,597520.0],["2021-03-30",11.5544,11.6518,11.418,11.5933,411700.0],["2021-03-31",11.5933,11.7687,11.5738,11.7102,409980.0],["2021-04-01",11.7297,11.7492,11.6713,11.7102,379480.0],["2021-04-05",11.7492,11.7492,11.5544,11.6323,445380.0],["2021-04-06",11.6907,11.7297,11.6128,11.6713,310320.0],["2021-04-07",11.6713,11.7492,11.6518,11.7102,277520.0],["2021-04-08",11.7102,11.7687,11.6713,11.7492,235980.0],["2021-04-09",11.7102,11.7882,11.6907,11.7492,247600.0],["2021-04-12",11.7687,11.9246,11.7492,11.9051,360260.0],["2021-04-13",11.9246,12.061,11.9246,12.022,292780.0],["2021-04-14",12.0025,12.1194,11.9246,11.9635,319540.0],["2021-04-15",11.4959,11.5154,10.4437,10.5996,3006160.0],["2021-04-16",10.7165,10.775,10.4242,10.4827,1067320.0],["2021-04-19",10.5217,10.5217,10.0346,10.1904,1404840.0],["2021-04-20",10.2684,10.2684,9.8397,10.0735,1201560.0],["2021-04-21",10.0735,10.3853,9.9566,10.3268,648680.0],["2021-04-22",10.3463,10.5022,10.3073,10.3463,573880.0],["2021-04-23",10.4048,10.5217,10.3463,10.5022,377620.0],["2021-04-26",10.6386,10.6775,10.5412,10.6191,577280.0],["2021-04-27",10.8334,10.8919,10.6191,10.697,710380.0],["2021-04-28",10.7555,10.8724,10.6775,10.8724,604640.0],["2021-04-29",10.8625,10.8822,10.7048,10.7443,460040.0],["2021-04-30",10.7442,10.8428,10.6654,10.8428,491400.0],["2021-05-03",10.8625,11.0203,10.8625,10.9217,494720.0],["2021-05-04",10.9414,10.9808,10.764,10.8034,416640.0],["2021-05-05",10.8428,10.9217,10.6851,10.902,348760.0],["2021-05-06",10.9217,10.9414,10.6851,10.8428,528140.0],["2021-05-07",10.8428,10.9808,10.7837,10.9611,352660.0],["2021-05-10",10.9808,10.9808,10.7443,10.764,523280.0],["2021-05-11",10.6457,10.764,10.5668,10.7245,394520.0],["2021-05-12",10.7245,10.7837,10.35,10.3697,620260.0],["2021-05-13",10.5274,10.7048,10.3894,10.5471,620460.0],["2021-05-14",10.6654,10.7443,10.5865,10.7048,445460.0],["2021-05-17",10.7245,10.8625,10.626,10.8625,475340.0],["2021-05-18",10.902,10.9808,10.764,10.8822,530900.0],["2021-05-19",10.8428,10.8625,10.6851,10.8428,439780.0],["2021-05-20",10.8625,11.0005,10.764,10.9611,421600.0],["2021-05-21",11.04,11.0794,10.9808,11.0203,394120.0],["2021-05-24",11.1977,11.1977,10.9414,11.04,655380.0],["2021-05-25",11.1188,11.1188,10.8822,10.8822,719740.0],["2021-05-26",10.9611,11.0202,10.5274,10.8428,938960.0],["2021-05-27",10.9126,10.9924,10.8328,10.9126,538420.0],["2021-05-28",10.9126,11.0124,10.8328,10.9126,366400.0],["2021-06-01",10.9725,11.0523,10.8727,11.0124,621240.0],["2021-06-02",11.0323,11.0722,10.9725,10.9924,500960.0],["2021-06-03",10.9725,11.0323,10.9725,10.9725,533820.0],["2021-06-04",11.0124,11.0722,10.9326,11.0124,477080.0],["2021-06-07",11.0523,11.1121,11.0124,11.1121,602040.0],["2021-06-08",11.1321,11.2318,11.0722,11.2119,749080.0],["2021-06-09",11.2318,11.4513,11.2318,11.2717,761240.0],["2021-06-10",11.3914,11.6907,11.3116,11.4912,767820.0],["2021-06-11",11.551,11.571,11.0722,11.1321,985620.0],["2021-06-14",11.2318,11.4114,11.2119,11.3316,600360.0],["2021-06-15",11.3715,11.3715,11.0722,11.1321,544180.0],["2021-06-16",11.172,11.2917,11.172,11.2518,527500.0],["2021-06-17",11.2717,11.3116,10.8727,10.9326,1005980.0],["2021-06-18",10.9326,11.0124,10.6732,10.7331,1468020.0],["2021-06-21",10.8328,10.9725,10.753,10.9126,677680.0],["2021-06-22",10.9725,11.0124,10.8328,10.9924,391820.0],["2021-06-23",10.9725,11.0124,10.773,10.9126,1364180.0],["2021-06-24",10.9725,10.9725,10.773,10.773,1053540.0],["2021-06-25",10.8528,10.9126,10.773,10.773,977080.0],["2021-06-28",10.8727,10.8927,10.7331,10.7331,1055240.0],["2021-06-29",10.824,10.8442,10.5413,10.5614,1072000.0],["2021-06-30",10.5816,10.6018,10.4605,10.4807,755560.0],["2021-07-01",10.5009,10.6422,10.5009,10.5413,630960.0],["2021-07-02",10.622,10.622,10.3797,10.3999,1003860.0],["2021-07-06",10.4605,10.4807,10.2585,10.4403,717640.0],["2021-07-07",10.3999,10.4807,10.2585,10.2989,455180.0],["2021-07-08",10.1374,10.3393,10.0768,10.2182,664040.0],["2021-07-09",10.2989,10.6422,10.2787,10.6422,641640.0],["2021-07-12",10.622,10.6826,10.5009,10.6422,407660.0],["2021-07-13",10.622,10.622,10.1778,10.1778,883060.0],["2021-07-14",10.2585,10.3595,10.1172,10.1576,586720.0],["2021-07-15",10.1172,10.2989,10.097,10.2585,546860.0],["2021-07-16",10.2585,10.3595,10.1576,10.198,543540.0],["2021-07-19",10.1576,10.198,9.895,10.0364,1101020.0],["2021-07-20",10.1172,10.2989,10.0162,10.2182,673600.0],["2021-07-21",10.3393,10.4201,10.2989,10.3595,679260.0],["2021-07-22",10.3999,10.3999,10.2182,10.2585,524760.0],["2021-07-23",10.3191,10.3797,10.198,10.2182,492000.0],["2021-07-26",10.2585,10.3999,10.2383,10.3393,872840.0],["2021-07-27",10.3595,10.3797,10.1778,10.2989,608760.0],["2021-07-28",10.3191,10.3797,10.2383,10.3191,634780.0],["2021-07-29",10.4316,10.5134,10.268,10.4316,477420.0],["2021-07-30",10.3498,10.4316,10.1248,10.1248,888680.0],["2021-08-02",10.2271,10.3293,10.1862,10.1862,584560.0],["2021-08-03",10.2066,10.2271,10.0225,10.0225,785140.0],["2021-08-04",10.043,10.0839,9.818,9.9407,844760.0],["2021-08-05",9.8998,10.1453,9.8998,10.0225,377440.0],["2021-08-06",10.0839,10.1862,10.043,10.1044,301020.0],["2021-08-09",10.1453,10.1657,10.043,10.0634,369420.0],["2021-08-10",10.1248,10.1862,10.0225,10.1862,285700.0],["2021-08-11",10.1453,10.3089,10.0839,10.2884,382460.0],["2021-08-12",10.3294,10.3498,10.2271,10.3089,339780.0],["2021-08-13",10.3089,10.3907,10.2884,10.3498,322640.0],["2021-08-16",10.3703,10.3703,10.268,10.3498,444100.0],["2021-08-17",10.2884,10.3294,10.2271,10.2884,323100.0],["2021-08-18",10.268,10.3294,10.1862,10.2884,419820.0],["2021-08-19",10.2066,10.2884,9.9816,10.0225,1049920.0],["2021-08-20",10.0634,10.3703,10.0021,10.3498,697460.0],["2021-08-23",10.3703,10.493,10.3498,10.4521,786880.0],["2021-08-24",10.493,10.5543,10.4521,10.5339,679920.0],["2021-08-25",10.5339,10.5543,10.4725,10.4725,721400.0],["2021-08-26",10.493,10.5134,10.3907,10.4112,362640.0],["2021-08-27",10.4316,10.5748,10.4316,10.4725,735220.0],["2021-08-30",10.5658,10.5658,10.255,10.3586,922020.0],["2021-08-31",10.4,10.5036,10.3586,10.4,422080.0],["2021-09-01",10.4207,10.4622,10.255,10.3793,738480.0],["2021-09-02",10.4,10.4622,10.3793,10.4207,448420.0],["2021-09-03",10.4,10.4622,10.4,10.4207,429180.0],["2021-09-07",10.4207,10.4829,10.4,10.4,477940.0],["2021-09-08",10.4207,10.4622,10.3586,10.3586,605000.0],["2021-09-09",10.4,10.4829,10.3586,10.4207,978920.0],["2021-09-10",10.5036,10.5036,10.4,10.4,729160.0],["2021-09-13",10.4207,10.5243,10.4,10.4829,865280.0],["2021-09-14",10.5036,10.5243,10.4415,10.4829,568140.0],["2021-09-15",10.4622,10.5036,10.255,10.4,1561780.0],["2021-09-16",10.4,10.4622,10.4,10.4207,515640.0],["2021-09-17",10.4207,10.4622,10.3586,10.3586,1799140.0],["2021-09-20",10.3586,10.3586,10.1928,10.255,1227640.0],["2021-09-21",10.3171,10.4415,10.2757,10.2964,774240.0],["2021-09-22",10.3379,10.4207,10.2964,10.3586,688400.0],["2021-09-23",10.3793,10.4415,10.3793,10.4207,421660.0],["2021-09-24",10.4,10.4415,10.3793,10.4207,526280.0],["2021-09-27",10.4415,10.4622,10.255,10.3793,2523820.0],["2021-09-28",10.3586,10.4,10.3379,10.3586,685300.0],["2021-09-29",10.432,10.474,10.3061,10.3271,870200.0],["2021-09-30",10.3481,10.3901,10.2012,10.2641,813820.0],["2021-10-01",10.3061,10.3901,10.2641,10.3691,513920.0],["2021-10-04",10.3901,10.453,10.3271,10.3691,583760.0],["2021-10-05",10.3901,10.432,10.3481,10.3901,367980.0],["2021-10-06",10.3271,10.432,10.3271,10.432,422200.0],["2021-10-07",10.432,10.537,10.4111,10.495,606800.0],["2021-10-08",10.495,10.537,10.453,10.537,377020.0],["2021-10-11",10.537,10.6,10.516,10.537,519400.0],["2021-10-12",10.558,10.621,10.537,10.621,470540.0],["2021-10-13",10.474,10.558,10.453,10.516,849300.0],["2021-10-14",10.537,10.579,10.495,10.495,643360.0],["2021-10-15",10.579,10.579,10.495,10.495,469920.0],["2021-10-18",10.516,10.6,10.3901,10.474,1962680.0],["2021-10-19",10.495,10.537,10.453,10.495,816000.0],["2021-10-20",10.516,10.558,10.495,10.516,565420.0],["2021-10-21",10.516,10.579,10.495,10.495,541280.0],["2021-10-22",10.516,10.537,10.474,10.474,606600.0],["2021-10-25",10.516,10.558,10.516,10.537,835740.0],["2021-10-26",10.558,10.579,10.537,10.537,938020.0],["2021-10-27",10.537,10.579,10.537,10.537,893880.0],["2021-10-28",10.6965,10.7178,10.5264,10.5264,1300980.0],["2021-10-29",10.5476,10.6114,10.5264,10.5476,867480.0],["2021-11-01",10.5902,10.6327,10.5264,10.6114,1397120.0],["2021-11-02",10.6114,10.6114,10.5264,10.5476,802500.0],["2021-11-03",10.5902,10.654,10.5476,10.5902,739180.0],["2021-11-04",10.6114,10.6752,10.5264,10.5902,1640100.0],["2021-11-05",10.5902,10.654,10.5902,10.6327,997400.0],["2021-11-08",10.6327,10.654,10.5902,10.6114,518260.0],["2021-11-09",10.6114,10.6752,10.6114,10.6327,1055640.0],["2021-11-10",10.6327,10.654,10.4413,10.4413,3069440.0],["2021-11-11",10.5051,10.5264,10.42,10.4626,836700.0],["2021-11-12",10.4838,10.5264,10.42,10.4626,865460.0],["2021-11-15",10.5051,10.5051,10.42,10.4838,944600.0],["2021-11-16",10.4626,10.5051,10.42,10.4626,607460.0],["2021-11-17",10.42,10.4626,10.335,10.3775,1015700.0],["2021-11-18",10.3775,10.4626,10.335,10.4626,758400.0],["2021-11-19",10.42,10.4413,10.335,10.3775,760340.0],["2021-11-22",10.42,10.4413,10.2074,10.2074,1208660.0],["2021-11-23",10.2499,10.2712,10.1436,10.2074,870820.0],["2021-11-24",10.2074,10.3137,10.1649,10.3137,550880.0],["2021-11-26",10.2499,10.2499,10.0373,10.2074,1187760.0],["2021-11-29",10.2613,10.3475,10.1319,10.2182,995940.0],["2021-11-30",10.1319,10.175,9.6792,9.7439,1629100.0],["2021-12-01",9.9379,9.9379,9.3559,9.3774,1697040.0],["2021-12-02",9.399,9.6146,9.3559,9.5714,1119060.0],["2021-12-03",9.6146,9.6577,9.3128,9.3559,1135880.0],["2021-12-06",9.3774,9.6361,9.2265,9.5068,1279660.0],["2021-12-07",9.5068,9.6792,9.5068,9.6361,787060.0],["2021-12-08",9.6577,9.8732,9.593,9.8086,554580.0],["2021-12-09",9.8086,9.8517,9.7439,9.8086,622320.0],["2021-12-10",10.0241,10.0888,9.8301,9.8517,868340.0],["2021-12-13",9.9595,9.981,9.5068,9.6792,1185340.0],["2021-12-14",9.6361,9.8301,9.5714,9.593,641480.0],["2021-12-15",9.6361,9.7008,9.4205,9.6792,770280.0],["2021-12-16",9.7008,9.8086,9.6146,9.6577,866300.0],["2021-12-17",9.6146,9.6792,9.3774,9.4205,3534400.0],["2021-12-20",9.3774,9.3774,8.9894,9.2481,972440.0],["2021-12-21",9.3774,9.6577,9.2912,9.6361,1017860.0],["2021-12-22",9.6577,9.8301,9.5714,9.8086,656100.0],["2021-12-23",9.8517,10.0242,9.7223,10.0242,671160.0],["2021-12-27",10.1104,10.1319,9.8732,10.0673,749560.0],["2021-12-28",10.0888,10.2613,10.0241,10.1319,902160.0],["2021-12-29",10.1319,10.2397,10.0241,10.1535,944400.0],["2021-12-30",10.1426,10.23,10.0551,10.0551,653100.0],["2021-12-31",9.9895,10.077,9.8365,9.8365,737960.0],["2022-01-03",9.9021,10.23,9.9021,10.1644,794600.0],["2022-01-04",10.23,10.2956,10.1207,10.1426,626880.0],["2022-01-05",10.23,10.2519,9.9677,9.9896,681200.0],["2022-01-06",10.0551,10.1426,9.9677,10.077,430840.0],["2022-01-07",10.0988,10.1644,10.0333,10.1207,446220.0],["2022-01-10",10.0551,10.1207,9.9896,10.077,604080.0],["2022-01-11",10.0988,10.1644,10.0333,10.1207,483980.0],["2022-01-12",10.1644,10.2081,10.0551,10.0988,414580.0],["2022-01-13",10.0988,10.1426,9.9896,10.0114,687000.0],["2022-01-14",9.3338,9.3775,9.0933,9.2245,2972760.0],["2022-01-18",9.1808,9.1808,8.9622,8.984,1607720.0],["2022-01-19",9.0496,9.0496,8.831,8.831,1092660.0],["2022-01-20",8.8529,8.9403,8.7436,8.7436,965900.0],["2022-01-21",8.678,8.678,8.3501,8.4594,1781000.0],["2022-01-24",8.3064,8.4594,7.9348,8.4594,2146840.0],["2022-01-25",8.4594,8.8092,8.3501,8.6343,1452640.0],["2022-01-26",8.7873,8.8966,8.5687,8.6343,1008260.0],["2022-01-27",8.6999,8.7873,8.4813,8.5469,1031480.0],["2022-01-28",8.4914,8.6245,8.3362,8.6245,868480.0],["2022-01-31",8.5801,8.9348,8.5579,8.9348,851160.0],["2022-02-01",8.8683,8.9127,8.691,8.8462,702800.0],["2022-02-02",8.8683,8.8905,8.6466,8.7131,553900.0],["2022-02-03",8.691,8.7353,8.5579,8.5579,819080.0],["2022-02-04",8.5579,8.6466,8.4027,8.5579,785600.0],["2022-02-07",8.5801,8.8905,8.4693,8.8683,1477640.0],["2022-02-08",8.9127,9.0235,8.824,8.8462,1100260.0],["2022-02-09",8.9348,8.9348,8.824,8.8462,705980.0],["2022-02-10",8.7797,9.0014,8.6688,8.6688,1192180.0],["2022-02-11",8.6688,8.824,8.5801,8.6688,709600.0],["2022-02-14",8.6466,8.6688,8.4249,8.4471,864340.0],["2022-02-15",8.5579,8.6466,8.5136,8.6023,576320.0],["2022-02-16",8.6023,8.6466,8.5579,8.6023,478000.0],["2022-02-17",8.6245,8.6466,8.4249,8.4471,754600.0],["2022-02-18",8.4693,8.5136,8.3584,8.4249,557060.0],["2022-02-22",8.3584,8.3806,8.0258,8.0924,1180780.0],["2022-02-23",8.2254,8.2476,7.8928,7.8928,1072520.0],["2022-02-24",7.5824,8.0924,7.4272,8.0924,1593740.0],["2022-02-25",7.946,8.0811,7.5859,7.6309,1868400.0],["2022-02-28",7.5409,7.6309,7.2707,7.4058,1977600.0],["2022-03-01",7.3383,7.3833,6.9556,7.1132,2105600.0],["2022-03-02",7.1807,7.2707,7.0231,7.2257,1003100.0],["2022-03-03",7.2032,7.2257,7.0907,7.2257,680760.0],["2022-03-04",7.1132,7.2032,7.0907,7.1582,684960.0],["2022-03-07",7.1582,7.4508,7.1132,7.3608,848420.0],["2022-03-08",7.3608,7.7435,7.2707,7.6084,1098160.0],["2022-03-09",7.7435,7.9235,7.6759,7.811,660120.0],["2022-03-10",7.7885,7.8335,7.6309,7.8335,663400.0],["2022-03-11",7.856,7.8785,7.6984,7.7435,579120.0],["2022-03-14",7.7885,7.811,7.5859,7.6759,490040.0],["2022-03-15",7.6984,7.766,7.6309,7.6984,369240.0],["2022-03-16",7.7435,7.8785,7.6084,7.6984,1321200.0],["2022-03-17",7.1807,7.5859,7.1582,7.4058,1465960.0],["2022-03-18",7.3833,7.4958,7.2707,7.3158,1118060.0],["2022-03-21",7.3383,7.3608,7.1582,7.1807,869980.0],["2022-03-22",7.1807,7.4058,7.1132,7.4058,634280.0],["2022-03-23",7.3608,7.4058,7.2933,7.2933,401720.0],["2022-03-24",7.3158,7.3383,7.2032,7.3383,380320.0],["2022-03-25",7.3383,7.5409,7.3383,7.5409,552700.0],["2022-03-28",7.5409,7.6084,7.4733,7.5634,625500.0],["2022-03-29",7.6084,7.7209,7.5859,7.7209,688820.0],["2022-03-30",7.6867,7.7552,7.5043,7.5043,540360.0],["2022-03-31",7.5271,7.5499,7.3902,7.413,459420.0],["2022-04-01",7.4586,7.5271,7.3446,7.5043,372840.0],["2022-04-04",7.4814,7.5271,7.3218,7.4358,395400.0],["2022-04-05",7.413,7.5271,7.2077,7.2077,518940.0],["2022-04-06",7.1849,7.2077,7.0024,7.0024,784600.0],["2022-04-07",7.0253,7.0481,6.82,6.8884,732740.0],["2022-04-08",6.9112,7.0481,6.7972,6.9796,522920.0],["2022-04-11",6.9112,7.0709,6.8884,6.934,343160.0],["2022-04-12",6.9112,7.0253,6.8428,6.8884,577360.0],["2022-04-13",6.8884,6.9568,6.8656,6.9568,332140.0],["2022-04-14",6.9568,7.1165,6.9568,7.0024,486120.0],["2022-04-18",7.0253,7.0481,6.8884,6.934,662020.0],["2022-04-19",6.9796,7.0024,6.6603,6.6603,999140.0],["2022-04-20",6.7059,6.8428,6.5235,6.7972,1100940.0],["2022-04-21",6.82,6.9568,6.7515,6.7515,463260.0],["2022-04-22",6.7515,6.7744,6.5919,6.6375,615160.0],["2022-04-25",6.5919,6.7287,6.5006,6.7287,656100.0],["2022-04-26",6.7515,6.7515,6.5235,6.5235,732340.0],["2022-04-27",6.5691,6.6831,6.455,6.6147,564780.0],["2022-04-28",6.6494,6.7421,6.4873,6.6494,610060.0],["2022-04-29",6.0471,6.6031,6.0471,6.4409,1336920.0],["2022-05-02",6.3946,6.7653,6.3714,6.7653,893340.0],["2022-05-03",6.7421,6.9043,6.7421,6.8811,661360.0],["2022-05-04",6.8811,6.997,6.7885,6.997,478640.0],["2022-05-05",6.9738,6.997,6.8116,6.9275,445920.0],["2022-05-06",6.8811,7.0433,6.8116,6.9738,474360.0],["2022-05-09",6.8348,6.9275,6.7653,6.7885,581000.0],["2022-05-10",6.8348,6.9506,6.6263,6.7653,628660.0],["2022-05-11",6.7189,6.8116,6.6031,6.6494,601120.0],["2022-05-12",6.5104,6.6726,6.4409,6.6263,754700.0],["2022-05-13",6.7189,6.858,6.6494,6.8348,713960.0],["2022-05-16",6.8348,6.9738,6.8116,6.858,545700.0],["2022-05-17",6.9275,6.9506,6.8116,6.858,446740.0],["2022-05-18",6.858,6.9043,6.7885,6.8348,334740.0],["2022-05-19",6.7653,6.9043,6.7421,6.7653,484940.0],["2022-05-20",6.8348,6.858,6.6726,6.8116,496880.0],["2022-05-23",6.858,7.0201,6.7885,6.997,630540.0],["2022-05-24",6.9738,7.1592,6.9275,7.136,547820.0],["2022-05-25",7.136,7.275,7.0896,7.2055,483120.0],["2022-05-26",7.2287,7.3677,7.1823,7.3445,737440.0],["2022-05-27",7.4268,7.5678,7.1682,7.1682,711040.0],["2022-05-31",7.1917,7.3563,7.1212,7.3328,541840.0],["2022-06-01",7.3563,7.4503,7.1917,7.3563,450040.0],["2022-06-02",7.3328,7.4033,7.2623,7.4033,258960.0],["2022-06-03",7.4268,7.4268,7.3328,7.4033,203880.0],["2022-06-06",7.3798,7.4738,7.3563,7.4268,330220.0],["2022-06-07",7.4033,7.4973,7.3563,7.4973,349940.0],["2022-06-08",7.4503,7.5208,7.3563,7.3798,365160.0],["2022-06-09",7.4503,7.4973,7.3563,7.4033,426320.0],["2022-06-10",7.3798,7.3798,7.1682,7.2387,412460.0],["2022-06-13",7.1447,7.1447,6.5102,6.5102,848820.0],["2022-06-14",6.6277,6.6277,6.3457,6.3692,543960.0],["2022-06-15",6.4397,6.4867,6.0166,6.2516,1052340.0],["2022-06-16",6.2046,6.2516,5.8286,5.8286,1053480.0],["2022-06-17",5.8521,6.2281,5.7346,6.1811,875260.0],["2022-06-21",6.3222,6.5337,6.2751,6.4162,873520.0],["2022-06-22",6.3692,6.6277,6.3457,6.5572,645320.0],["2022-06-23",6.5102,6.7687,6.5102,6.6982,584400.0],["2022-06-24",6.7687,7.0742,6.7452,6.8392,1662740.0],["2022-06-27",6.9567,7.0507,6.8157,6.8862,663260.0],["2022-06-28",6.9802,7.0507,6.8157,6.8392,649180.0],["2022-06-29",6.8034,6.8273,6.6363,6.684,407080.0],["2022-06-30",6.5886,6.8511,6.5647,6.8034,424360.0],["2022-07-01",6.7557,6.9944,6.7318,6.9944,600340.0],["2022-07-05",6.9228,7.0421,6.7795,7.0182,458440.0],["2022-07-06",7.0421,7.1137,6.875,6.8989,382140.0],["2022-07-07",6.9705,7.066,6.9466,6.9944,426340.0],["2022-07-08",7.0182,7.0182,6.7557,6.8511,571820.0],["2022-07-11",6.7795,6.8034,6.684,6.7318,358920.0],["2022-07-12",6.7795,6.9228,6.684,6.8511,296860.0],["2022-07-13",6.7795,6.9944,6.7318,6.9705,451620.0],["2022-07-14",6.875,6.8989,6.684,6.7557,366040.0],["2022-07-15",6.875,6.9944,6.6124,6.9466,582880.0],["2022-07-18",7.0182,7.0182,6.7318,6.875,382180.0],["2022-07-19",6.8989,7.1376,6.8989,7.066,589160.0],["2022-07-20",7.1137,7.2092,7.0421,7.1853,396980.0],["2022-07-21",7.1853,7.3524,7.1376,7.3524,635260.0],["2022-07-22",7.3763,7.3763,7.2092,7.3286,301180.0],["2022-07-25",7.3286,7.4718,7.2331,7.4241,483240.0],["2022-07-26",7.3524,7.4479,7.257,7.4241,446220.0],["2022-07-27",7.4479,7.6628,7.4241,7.6389,775280.0],["2022-07-28",7.5784,7.9173,7.5299,7.8689,558680.0],["2022-07-29",7.7479,7.8931,7.651,7.7963,408160.0],["2022-08-01",7.7479,7.9416,7.6268,7.8931,393800.0],["2022-08-02",7.8205,7.8689,7.651,7.7721,522420.0],["2022-08-03",7.8447,7.8689,7.6994,7.7963,315660.0],["2022-08-04",7.8689,7.8689,7.6026,7.6752,436100.0],["2022-08-05",7.5057,7.7479,7.4331,7.651,427700.0],["2022-08-08",7.5057,7.6994,7.5057,7.6752,429540.0],["2022-08-09",7.6994,7.7236,7.5057,7.651,292700.0],["2022-08-10",7.6994,7.8205,7.6268,7.7721,389240.0],["2022-08-11",7.8205,7.9416,7.7963,7.8931,375720.0],["2022-08-12",7.8931,7.9416,7.8447,7.9416,283280.0],["2022-08-15",7.8447,7.9173,7.8447,7.8931,376260.0],["2022-08-16",7.8931,7.9173,7.7963,7.8689,413060.0],["2022-08-17",7.8447,7.8447,7.6994,7.7721,356040.0],["2022-08-18",7.2152,7.4331,7.1426,7.1426,2998400.0],["2022-08-19",7.0699,7.1183,6.8278,6.9731,1639200.0],["2022-08-22",6.8278,6.9004,6.6825,6.6825,919160.0],["2022-08-23",6.731,6.9731,6.6825,6.9489,714740.0],["2022-08-24",6.9489,7.0215,6.9246,6.9489,390420.0],["2022-08-25",6.9731,7.1183,6.9246,6.9489,596220.0],["2022-08-26",6.9246,6.9973,6.9004,6.9973,606220.0],["2022-08-29",6.9246,6.9973,6.852,6.852,679760.0],["2022-08-30",6.8569,6.8569,6.612,6.612,624940.0],["2022-08-31",6.661,6.759,6.6169,6.6218,2304700.0],["2022-09-01",6.5483,6.5483,6.1761,6.3818,3143800.0],["2022-09-02",6.2986,6.4749,6.2986,6.3181,2131400.0],["2022-09-06",6.1957,6.3426,6.1418,6.2006,2948500.0],["2022-09-07",6.1908,6.2104,6.1075,6.1908,1348900.0],["2022-09-08",6.1565,6.1614,6.0635,6.132,1109100.0],["2022-09-09",6.1467,6.2447,6.1467,6.2251,806400.0],["2022-09-12",6.2643,6.2937,6.1663,6.2104,934200.0],["2022-09-13",6.1271,6.181,6.0831,6.1075,991300.0],["2022-09-14",6.088,6.1222,6.0341,6.1026,851600.0],["2022-09-15",6.088,6.1859,5.9508,5.9557,863100.0],["2022-09-16",5.9165,5.9214,5.8088,5.9116,912900.0],["2022-09-19",5.8431,5.8822,5.75,5.7892,1099600.0],["2022-09-20",5.7598,5.7745,5.6374,5.6423,904400.0],["2022-09-21",5.6423,5.7402,5.559,5.559,823300.0],["2022-09-22",5.5639,5.5982,5.1819,5.2798,1283600.0],["2022-09-23",5.2161,5.2308,4.9321,5.0055,1359300.0],["2022-09-26",4.9321,5.0153,4.4619,4.5549,1896500.0],["2022-09-27",4.5892,4.7264,4.4129,4.4766,1213100.0],["2022-09-28",4.4864,4.6431,4.4031,4.6284,1480000.0],["2022-09-29",4.5487,4.5587,4.0355,4.0953,1901900.0],["2022-09-30",4.0854,4.2647,4.0754,4.0854,1226700.0],["2022-10-03",4.1402,4.2199,3.9608,4.1501,2371100.0],["2022-10-04",4.2199,4.6334,4.2149,4.6284,2296900.0],["2022-10-05",4.5686,4.5686,4.19,4.3843,1830900.0],["2022-10-06",4.3793,4.5288,4.2149,4.2249,2208100.0],["2022-10-07",4.195,4.3345,4.175,4.2597,2451000.0],["2022-10-10",4.2448,4.3693,4.0754,4.0754,1781200.0],["2022-10-11",4.0804,4.6334,4.0505,4.6085,2860300.0],["2022-10-12",4.5836,4.6135,4.3145,4.5039,1992600.0],["2022-10-13",4.4291,4.8277,4.4042,4.7779,3232900.0],["2022-10-14",4.7829,4.8775,4.6633,4.6733,1615400.0],["2022-10-17",4.7629,4.8177,4.6483,4.7679,935900.0],["2022-10-18",4.8825,5.0021,4.7629,4.8128,1057800.0],["2022-10-19",4.8078,4.8476,4.6832,4.7829,938200.0],["2022-10-20",4.8128,4.8626,4.7181,4.743,1021700.0],["2022-10-21",4.7878,4.8676,4.7031,4.8078,1279400.0],["2022-10-24",4.8327,4.8676,4.6882,4.738,872600.0],["2022-10-25",4.733,5.0369,4.6384,4.9772,1340000.0],["2022-10-26",4.9871,5.1017,4.8974,5.032,908300.0],["2022-10-27",5.1665,5.2761,4.9971,5.012,1407800.0],["2022-10-28",5.0019,5.1639,4.7943,5.1082,1243000.0],["2022-10-31",5.1184,5.2145,5.0323,5.0981,966500.0],["2022-11-01",5.1639,5.2095,5.0222,5.1234,1074600.0],["2022-11-02",5.0981,5.2652,5.0019,5.0576,1002100.0],["2022-11-03",4.9867,4.9968,4.7994,4.9158,1031200.0],["2022-11-04",5.007,5.2196,4.9766,5.2044,816200.0],["2022-11-07",5.2399,5.2905,5.1538,5.2399,684400.0],["2022-11-08",5.3057,5.3512,5.1943,5.2854,1023300.0],["2022-11-09",5.2804,5.2955,5.1639,5.1842,820300.0],["2022-11-10",5.3462,5.4322,5.3209,5.4069,4622000.0],["2022-11-11",5.4424,5.5183,5.3411,5.4525,2445500.0],["2022-11-14",5.4272,5.4576,5.3209,5.336,716300.0],["2022-11-15",5.4019,5.4829,5.3411,5.3816,1181100.0],["2022-11-16",5.3209,5.3614,5.2449,5.3107,619300.0],["2022-11-17",5.2247,5.2854,5.1538,5.1994,533300.0],["2022-11-18",5.255,5.3006,5.1943,5.2297,466300.0],["2022-11-21",5.2399,5.3411,5.2044,5.3006,628700.0],["2022-11-22",5.3512,5.3917,5.2955,5.3512,560700.0],["2022-11-23",5.3512,5.4778,5.3107,5.4424,813400.0],["2022-11-25",5.4677,5.5386,5.4525,5.5234,386600.0],["2022-11-28",5.5284,5.5436,5.4221,5.4525,996200.0],["2022-11-29",5.4525,5.509,5.3497,5.4936,1110200.0],["2022-11-30",5.4782,5.581,5.4217,5.581,794600.0],["2022-12-01",5.5861,5.7454,5.5861,5.6375,901400.0],["2022-12-02",5.6221,5.6426,5.5193,5.6067,730800.0],["2022-12-05",5.5861,5.6169,5.4474,5.4987,682400.0],["2022-12-06",5.4833,5.4833,5.324,5.3908,613400.0],["2022-12-07",5.3805,5.4679,5.3497,5.4628,581900.0],["2022-12-08",5.4885,5.545,5.4217,5.4268,770100.0],["2022-12-09",5.4268,5.4936,5.3394,5.4165,698200.0],["2022-12-12",5.4319,5.4576,5.3651,5.4114,538000.0],["2022-12-13",5.5604,5.694,5.4576,5.4782,1086000.0],["2022-12-14",5.4782,5.5244,5.3857,5.4885,977500.0],["2022-12-15",5.4217,5.5604,5.4114,5.5296,973500.0],["2022-12-16",5.4576,5.5501,5.4217,5.4936,3253100.0],["2022-12-19",5.4936,5.6426,5.4576,5.581,1003300.0],["2022-12-20",5.5707,5.6426,5.3857,5.5655,975000.0],["2022-12-21",5.6015,5.7146,5.6015,5.6272,791200.0],["2022-12-22",5.5964,5.6837,5.5501,5.6632,553800.0],["2022-12-23",5.6632,5.7094,5.6529,5.7043,498300.0],["2022-12-27",5.6683,5.7043,5.5861,5.6529,726900.0],["2022-12-28",5.6529,5.6581,5.396,5.4268,817200.0],["2022-12-29",5.479,5.6146,5.4268,5.5938,906100.0],["2022-12-30",5.5259,5.599,5.4216,5.479,845600.0],["2023-01-03",5.5259,5.646,5.4842,5.5729,564200.0],["2023-01-04",5.6094,5.7503,5.6094,5.6929,602500.0],["2023-01-05",5.6616,5.7138,5.6094,5.7034,364400.0],["2023-01-06",5.7347,5.8025,5.6929,5.766,525900.0],["2023-01-09",5.8129,5.9173,5.8129,5.8755,624300.0],["2023-01-10",5.8756,6.006,5.8599,6.006,318500.0],["2023-01-11",6.0738,6.1991,6.0738,6.1469,599900.0],["2023-01-12",6.1991,6.2826,6.1886,6.2252,1669600.0],["2023-01-13",6.1678,6.2669,6.1469,6.2669,530000.0],["2023-01-17",6.2773,6.3347,6.246,6.2513,726300.0],["2023-01-18",6.2982,6.3347,6.2043,6.2408,651300.0],["2023-01-19",6.1625,6.3139,6.1625,6.2878,496100.0],["2023-01-20",6.2878,6.3191,6.246,6.3139,871300.0],["2023-01-23",6.3243,6.34,6.2408,6.2617,897900.0],["2023-01-24",6.293,6.3452,6.2356,6.2669,488300.0],["2023-01-25",6.2356,6.3139,6.2199,6.2773,2186600.0],["2023-01-26",6.3139,6.3974,6.2669,6.366,1020900.0],["2023-01-27",6.3869,6.4808,6.34,6.4704,1483400.0],["2023-01-30",6.4704,6.4704,6.2642,6.2695,1006100.0],["2023-01-31",6.3118,6.444,6.3012,6.444,767200.0],["2023-02-01",6.4493,6.6396,6.4017,6.592,821200.0],["2023-02-02",6.629,6.6924,6.592,6.6237,627600.0],["2023-02-03",6.5603,6.629,6.5286,6.5656,652900.0],["2023-02-06",6.5497,6.5497,6.3171,6.3383,804000.0],["2023-02-07",6.3435,6.4123,6.2748,6.3911,495200.0],["2023-02-08",6.4175,6.4175,6.3277,6.3858,388100.0],["2023-02-09",6.4493,6.4598,6.1479,6.1585,834200.0],["2023-02-10",6.1585,6.2272,6.1321,6.1585,448800.0],["2023-02-13",6.1532,6.2061,6.1427,6.2008,322300.0],["2023-02-14",6.1744,6.2167,6.0528,6.1585,480900.0],["2023-02-15",6.1215,6.1321,6.0528,6.1321,504600.0],["2023-02-16",6.1215,6.222,6.0316,6.1638,629200.0],["2023-02-17",6.1638,6.2061,6.1057,6.1902,517700.0],["2023-02-21",6.1638,6.1849,5.9788,5.9841,929600.0],["2023-02-22",6.0105,6.1109,6.0052,6.0422,622000.0],["2023-02-23",6.0951,6.1268,5.9999,6.0528,614700.0],["2023-02-24",6.1902,6.2431,6.0528,6.1427,1495800.0],["2023-02-27",6.1641,6.1909,6.0676,6.0944,954600.0],["2023-02-28",6.0837,6.1319,6.0515,6.0891,676500.0],["2023-03-01",6.073,6.0891,5.7996,5.8371,898900.0],["2023-03-02",5.8103,5.8639,5.7728,5.8371,727500.0],["2023-03-03",5.8747,5.9068,5.805,5.8747,515000.0],["2023-03-06",5.8961,5.9604,5.8586,5.9443,614400.0],["2023-03-07",5.9497,5.9765,5.7621,5.8264,579300.0],["2023-03-08",5.8264,5.8425,5.7514,5.805,518500.0],["2023-03-09",5.805,5.8318,5.5906,5.612,648600.0],["2023-03-10",5.612,5.6656,5.3815,5.3976,780400.0],["2023-03-13",5.2529,5.3386,5.1725,5.2582,1573700.0],["2023-03-14",5.3601,5.5799,5.3601,5.4405,791900.0],["2023-03-15",5.344,5.4244,5.2743,5.3815,741200.0],["2023-03-16",5.3762,5.5316,5.269,5.4941,800700.0],["2023-03-17",5.478,5.5048,5.285,5.344,1605200.0],["2023-03-20",5.3708,5.4566,5.3494,5.403,679900.0],["2023-03-21",5.4941,5.5584,5.478,5.4887,449700.0],["2023-03-22",5.4726,5.5531,5.3922,5.403,611700.0],["2023-03-23",5.4512,5.5745,5.3386,5.403,794600.0],["2023-03-24",5.403,5.6067,5.3654,5.5799,832100.0],["2023-03-27",5.6495,5.6924,5.5745,5.6603,613800.0],["2023-03-28",5.6763,5.6817,5.5584,5.5745,679300.0],["2023-03-29",5.6442,5.6871,5.5959,5.6603,761200.0],["2023-03-30",5.7147,5.7256,5.6494,5.7201,547100.0],["2023-03-31",5.7364,5.8399,5.7038,5.8399,773400.0],["2023-04-03",5.8126,5.8453,5.7092,5.7909,683000.0],["2023-04-04",5.829,5.878,5.78,5.8671,433200.0],["2023-04-05",5.8453,6.0412,5.8344,5.9868,647800.0],["2023-04-06",5.9977,6.0303,5.9814,6.014,660100.0],["2023-04-10",6.0031,6.0249,5.7528,5.9542,866600.0],["2023-04-11",5.9868,6.0249,5.9215,5.9596,571800.0],["2023-04-12",6.0195,6.0412,5.9378,5.9814,417400.0],["2023-04-13",5.9868,6.0303,5.8943,6.0195,479800.0],["2023-04-14",6.0521,6.0521,5.8997,5.9705,576300.0],["2023-04-17",5.9705,6.0521,5.8997,6.0303,525600.0],["2023-04-18",6.0358,6.0358,5.9215,5.9487,454400.0],["2023-04-19",5.9215,6.0358,5.9052,6.0031,536400.0],["2023-04-20",5.9541,6.0249,5.9052,5.9977,521400.0],["2023-04-21",5.9868,5.9977,5.8943,5.9868,458200.0],["2023-04-24",5.9868,6.0303,5.8562,5.9922,799500.0],["2023-04-25",5.965,5.9922,5.878,5.9106,603000.0],["2023-04-26",5.9215,6.0412,5.878,5.9324,927700.0],["2023-04-27",5.9931,5.9987,5.855,5.8937,753000.0],["2023-04-28",5.9048,6.0318,5.8495,5.9103,786600.0],["2023-05-01",5.8992,5.9103,5.5347,5.5402,1253900.0],["2023-05-02",5.5292,5.5512,5.1756,5.2474,1637400.0],["2023-05-03",5.253,5.4905,5.2474,5.38,862900.0],["2023-05-04",5.3414,5.3911,5.2806,5.2806,685400.0],["2023-05-05",5.3966,5.4739,5.3469,5.4242,584500.0],["2023-05-08",5.4408,5.485,5.3911,5.4573,451400.0],["2023-05-09",5.4463,5.5071,5.4021,5.4794,360100.0],["2023-05-10",5.5402,5.5678,5.4408,5.5126,597800.0],["2023-05-11",5.485,5.5568,5.4573,5.5568,478600.0],["2023-05-12",5.5733,5.5789,5.485,5.5071,501500.0],["2023-05-15",5.5236,5.6065,5.5126,5.5789,521500.0],["2023-05-16",5.5678,5.5678,5.4684,5.4684,482600.0],["2023-05-17",5.4739,5.5347,5.4408,5.5126,517500.0],["2023-05-18",5.5126,5.5733,5.4905,5.5623,413000.0],["2023-05-19",5.5789,5.5899,5.485,5.5292,450600.0],["2023-05-22",5.5733,5.6065,5.5181,5.5789,989100.0],["2023-05-23",5.5899,5.6396,5.5457,5.5623,747200.0],["2023-05-24",5.5513,5.5513,5.4132,5.4684,719600.0],["2023-05-25",5.4739,5.4905,5.2585,5.3248,1225300.0],["2023-05-26",5.3414,5.5733,5.3027,5.5678,1206500.0],["2023-05-30",5.6127,5.7138,5.5847,5.6857,2849200.0],["2023-05-31",5.6576,5.6969,5.5847,5.5959,861500.0],["2023-06-01",5.6352,5.7643,5.579,5.7587,695400.0],["2023-06-02",5.7587,5.8204,5.7362,5.7923,835200.0],["2023-06-05",5.7474,5.7979,5.6857,5.7587,474400.0],["2023-06-06",5.725,5.8148,5.7194,5.7474,754200.0],["2023-06-07",5.7699,5.8204,5.7025,5.7362,591600.0],["2023-06-08",5.7418,5.7474,5.6127,5.6576,2604700.0],["2023-06-09",5.6576,5.6801,5.5959,5.6352,715700.0],["2023-06-12",5.6239,5.7194,5.5959,5.7138,1153100.0],["2023-06-13",5.7194,5.8092,5.7138,5.7923,598600.0],["2023-06-14",5.8092,5.8204,5.7194,5.7474,682600.0],["2023-06-15",5.753,5.8485,5.725,5.7867,1999300.0],["2023-06-16",5.8428,5.8821,5.7587,5.7643,1238000.0],["2023-06-20",5.7755,5.8372,5.7643,5.8036,884000.0],["2023-06-21",5.8204,5.8372,5.7418,5.7474,3114900.0],["2023-06-22",5.7867,5.7867,5.652,5.6576,1279900.0],["2023-06-23",5.6464,5.6576,5.5734,5.5959,1481100.0],["2023-06-26",5.6015,5.7138,5.5398,5.652,1255000.0],["2023-06-27",5.6801,5.7811,5.6408,5.7811,813200.0],["2023-06-28",5.7699,5.9046,5.753,5.9046,1148700.0],["2023-06-29",5.9217,5.9274,5.8419,5.8476,868600.0],["2023-06-30",5.859,5.9046,5.8419,5.8989,824800.0],["2023-07-03",5.8704,5.9103,5.8077,5.8419,453700.0],["2023-07-05",5.8362,5.859,5.7621,5.7792,575600.0],["2023-07-06",5.7564,5.7564,5.4657,5.5455,1359100.0],["2023-07-07",5.5569,5.7507,5.5569,5.688,777100.0],["2023-07-10",5.688,5.7849,5.6538,5.7621,676000.0],["2023-07-11",5.7735,5.8134,5.7165,5.7165,756900.0],["2023-07-12",5.7849,5.8248,5.7336,5.7735,634400.0],["2023-07-13",5.7849,5.9502,5.7849,5.8533,910000.0],["2023-07-14",5.8533,5.8761,5.8077,5.8419,666200.0],["2023-07-17",5.8476,5.8818,5.8077,5.8818,632900.0],["2023-07-18",5.8989,6.0072,5.8932,5.9901,674100.0],["2023-07-19",6.0243,6.087,6.0129,6.0585,586400.0],["2023-07-20",6.0642,6.0756,5.9844,6.0585,589000.0],["2023-07-21",6.0984,6.1155,6.0414,6.0927,772700.0],["2023-07-24",6.0927,6.2294,6.0813,6.2124,994200.0],["2023-07-25",6.2295,6.3092,6.1782,6.2636,1008500.0],["2023-07-26",6.2807,6.3719,6.2807,6.3548,919800.0],["2023-07-27",6.3833,6.4232,6.1896,6.2067,1672500.0],["2023-07-28",6.2009,6.2876,6.01,6.1893,1229700.0],["2023-07-31",6.2067,6.2182,5.9637,6.0273,1405000.0],["2023-08-01",6.0216,6.1083,6.0042,6.0563,764900.0],["2023-08-02",6.0158,6.0563,5.9232,6.0158,729000.0],["2023-08-03",5.9868,6.0158,5.8075,5.8133,4138400.0],["2023-08-04",5.8654,5.9174,5.7902,5.8017,1471600.0],["2023-08-07",5.8307,5.9001,5.8191,5.9001,754600.0],["2023-08-08",5.848,5.8827,5.8365,5.8827,563600.0],["2023-08-09",5.8769,5.9001,5.8133,5.8365,569300.0],["2023-08-10",5.8596,5.8769,5.8133,5.8307,677900.0],["2023-08-11",5.8191,5.8365,5.7902,5.8075,541200.0],["2023-08-14",5.8075,5.8133,5.7034,5.7323,1366300.0],["2023-08-15",5.6976,5.715,5.6166,5.6398,990200.0],["2023-08-16",5.6166,5.6803,5.5762,5.5762,1053400.0],["2023-08-17",5.5993,5.6745,5.4431,5.4836,1648300.0],["2023-08-18",5.4489,5.5299,5.4258,5.5299,938100.0],["2023-08-21",5.553,5.553,5.4778,5.5241,979000.0],["2023-08-22",5.5646,5.5819,5.4142,5.42,7072500.0],["2023-08-23",5.4431,5.5183,5.4373,5.5125,2231600.0],["2023-08-24",5.5125,5.5877,5.4836,5.5241,1589600.0],["2023-08-25",5.5472,5.5819,5.4142,5.5125,1425600.0],["2023-08-28",5.5125,5.6398,5.5125,5.6398,2019800.0],["2023-08-29",5.6109,5.715,5.5819,5.7034,2579500.0],["2023-08-30",5.6505,5.674,5.5858,5.6505,1980500.0],["2023-08-31",5.6505,5.6975,5.627,5.6387,1302700.0],["2023-09-01",5.6329,5.674,5.5858,5.5917,1367200.0],["2023-09-05",5.5799,5.5858,5.4329,5.4623,1592500.0],["2023-09-06",5.4565,5.5035,5.3977,5.4329,1246900.0],["2023-09-07",5.4153,5.4565,5.4035,5.4212,1042600.0],["2023-09-08",5.4212,5.5211,5.3859,5.4447,740200.0],["2023-09-11",5.4623,5.5094,5.4506,5.4917,954400.0],["2023-09-12",5.5153,5.5505,5.4682,5.48,1174600.0],["2023-09-13",5.4917,5.5447,5.48,5.5035,2014800.0],["2023-09-14",5.5388,5.6505,5.527,5.5858,1878700.0],["2023-09-15",5.6152,5.627,5.5447,5.6152,2223000.0],["2023-09-18",5.6446,5.6564,5.5741,5.5799,1269600.0],["2023-09-19",5.5976,5.6505,5.5329,5.5329,928500.0],["2023-09-20",5.5682,5.5858,5.5035,5.5094,637500.0],["2023-09-21",5.4917,5.5035,5.2507,5.2507,1792400.0],["2023-09-22",5.2918,5.3624,5.2565,5.3153,1542800.0],["2023-09-25",5.2977,5.3565,5.2801,5.2859,1130000.0],["2023-09-26",5.2624,5.2683,5.0978,5.1037,1661800.0],["2023-09-27",5.1448,5.1683,5.0331,5.0566,1513100.0],["2023-09-28",4.9847,5.1106,4.9188,5.0387,1695400.0],["2023-09-29",5.0806,5.1585,5.0626,5.0986,1104500.0],["2023-10-02",5.0866,5.0866,4.7151,4.787,2512900.0],["2023-10-03",4.7331,4.7511,4.5234,4.5773,2114600.0],["2023-10-04",4.6552,4.7091,4.5474,4.6313,2261700.0],["2023-10-05",4.5833,4.7091,4.5773,4.6912,911800.0],["2023-10-06",4.6432,4.7151,4.5953,4.6912,812100.0],["2023-10-09",4.6672,4.799,4.6672,4.7511,824700.0],["2023-10-10",4.7451,4.805,4.7031,4.7271,991000.0],["2023-10-11",4.7451,4.793,4.7211,4.7691,906000.0],["2023-10-12",4.6432,4.6552,4.3796,4.4755,3776100.0],["2023-10-13",4.4875,4.5114,4.3676,4.4575,2145400.0],["2023-10-16",4.5234,4.5653,4.4216,4.5354,1425200.0],["2023-10-17",4.4935,4.5294,4.4036,4.4216,1171900.0],["2023-10-18",4.4036,4.4036,4.1639,4.1759,1679900.0],["2023-10-19",4.1639,4.1879,3.9423,3.9482,1560600.0],["2023-10-20",3.9243,3.9962,3.8704,3.8704,1252500.0],["2023-10-23",3.8104,3.9123,3.6786,3.8404,1939600.0],["2023-10-24",3.7745,3.8823,3.7745,3.8045,1732800.0],["2023-10-25",3.7745,3.7985,3.6427,3.6667,1802600.0],["2023-10-26",3.6726,3.7805,3.6367,3.6726,1611700.0],["2023-10-27",3.7086,3.7625,3.5888,3.6187,1953900.0],["2023-10-30",3.6065,3.6982,3.6065,3.6371,1832700.0],["2023-10-31",3.6676,3.8693,3.6615,3.8388,1545700.0],["2023-11-01",3.8449,3.9977,3.8021,3.9672,1326600.0],["2023-11-02",4.0405,4.1566,4.0344,4.1322,1448800.0],["2023-11-03",4.23,4.3095,4.2055,4.2117,1039500.0],["2023-11-06",4.2178,4.2606,4.1444,4.2055,880100.0],["2023-11-07",4.1933,4.3217,4.1505,4.3034,1036700.0],["2023-11-08",4.3095,4.3339,4.2117,4.3095,930800.0],["2023-11-09",4.3339,4.3523,4.1139,4.1383,1274400.0],["2023-11-10",4.1872,4.2361,4.1628,4.2178,957100.0],["2023-11-13",4.175,4.2055,4.1139,4.1689,991700.0],["2023-11-14",4.3095,4.4195,4.2544,4.3584,1402900.0],["2023-11-15",4.3828,4.395,4.3156,4.3828,956300.0],["2023-11-16",4.3645,4.3889,4.2789,4.3339,871600.0],["2023-11-17",4.3645,4.4439,4.3217,4.4378,910300.0],["2023-11-20",4.4501,4.5479,4.4256,4.5051,1071500.0],["2023-11-21",4.4867,4.5173,4.4562,4.4867,759200.0],["2023-11-22",4.5234,4.6029,4.5173,4.554,703100.0],["2023-11-24",4.554,4.609,4.5051,4.5173,633900.0],["2023-11-27",4.5356,4.5662,4.4745,4.5173,1052800.0],["2023-11-28",4.5112,4.5968,4.4623,4.5845,1075400.0],["2023-11-29",4.6218,4.6715,4.5845,4.6032,1187600.0],["2023-11-30",4.6094,4.6342,4.5721,4.5783,1240400.0],["2023-12-01",4.5783,4.7771,4.5597,4.7771,1672200.0],["2023-12-04",4.7709,4.8827,4.7398,4.8827,1196600.0],["2023-12-05",4.8641,4.9014,4.802,4.8392,785100.0],["2023-12-06",4.8641,4.9262,4.7585,4.7895,1131500.0],["2023-12-07",4.8082,4.8392,4.7647,4.833,736200.0],["2023-12-08",4.8144,4.9262,4.7895,4.9076,919300.0],["2023-12-11",4.8454,4.8579,4.7585,4.7833,2003500.0],["2023-12-12",4.7833,4.9076,4.7585,4.833,1440800.0],["2023-12-13",4.8454,5.1498,4.8268,5.1126,1871700.0],["2023-12-14",5.1995,5.3114,5.1312,5.2617,2287400.0],["2023-12-15",5.2617,5.2803,5.1685,5.2182,5376000.0],["2023-12-18",5.2368,5.2368,5.1188,5.1374,1111400.0],["2023-12-19",5.156,5.2803,5.156,5.2617,1246100.0],["2023-12-20",5.2492,5.3859,5.2244,5.2244,1411500.0],["2023-12-21",5.3114,5.3548,5.2554,5.3548,1408200.0],["2023-12-22",5.3673,5.4418,5.33,5.3424,1290200.0],["2023-12-26",5.3673,5.4977,5.3548,5.448,1232300.0],["2023-12-27",5.4853,5.5288,5.4232,5.4667,1613100.0],["2023-12-28",5.4667,5.4792,5.3974,5.4478,1156000.0],["2023-12-29",5.4037,5.4352,5.2777,5.3092,1428500.0],["2024-01-02",5.2903,5.2903,5.221,5.2462,1013200.0],["2024-01-03",5.2147,5.2273,5.0951,5.1706,1109100.0],["2024-01-04",5.1644,5.2021,5.1329,5.1769,594500.0],["2024-01-05",5.1644,5.2525,5.1266,5.2273,952900.0],["2024-01-08",5.2399,5.473,5.2021,5.4667,1244700.0],["2024-01-09",5.4352,5.5044,5.3974,5.4667,927100.0],["2024-01-10",5.4667,5.5296,5.4352,5.5044,798100.0],["2024-01-11",5.4667,5.5233,5.3659,5.4604,1326500.0],["2024-01-12",5.5107,5.6178,5.4855,5.5422,1144900.0],["2024-01-16",5.5485,5.5611,5.4163,5.473,850700.0],["2024-01-17",5.4163,5.5044,5.3407,5.3785,1166200.0],["2024-01-18",5.3911,5.4541,5.2714,5.3722,1204700.0],["2024-01-19",5.41,5.41,5.1958,5.3344,1353000.0],["2024-01-22",5.3848,5.4226,5.2525,5.2903,1177500.0],["2024-01-23",5.2903,5.3596,5.2399,5.347,960400.0],["2024-01-24",5.3974,5.4163,5.3344,5.3344,1393500.0],["2024-01-25",5.3974,5.4541,5.3596,5.4478,1143700.0],["2024-01-26",5.4667,5.5044,5.4289,5.4415,953200.0],["2024-01-29",5.4855,5.4981,5.41,5.4855,1413700.0],["2024-01-30",5.4408,5.4536,5.211,5.211,2365100.0],["2024-01-31",5.211,5.3004,5.096,5.096,2203600.0],["2024-02-01",5.1088,5.2876,5.0641,5.2812,1451100.0],["2024-02-02",5.294,5.5111,5.179,5.4792,3818900.0],["2024-02-05",5.3898,5.3961,5.1662,5.262,1371400.0],["2024-02-06",5.2429,5.3387,5.211,5.2684,923000.0],["2024-02-07",5.2684,5.2812,5.096,5.096,1588500.0],["2024-02-08",5.1215,5.1535,5.0385,5.1024,1146300.0],["2024-02-09",5.1279,5.262,5.096,5.262,982700.0],["2024-02-12",5.2557,5.3067,5.2173,5.2812,849800.0],["2024-02-13",5.1471,5.1535,5.0385,5.0449,1395400.0],["2024-02-14",5.0768,5.1279,5.0513,5.1215,670100.0],["2024-02-15",5.1982,5.3834,5.1663,5.377,1366700.0],["2024-02-16",5.2876,5.4281,5.2429,5.3387,1034100.0],["2024-02-20",5.294,5.3514,5.2493,5.3004,762100.0],["2024-02-21",5.3067,5.3451,5.262,5.3451,586800.0],["2024-02-22",5.3642,5.4536,5.3067,5.4281,947500.0],["2024-02-23",5.4089,5.4919,5.3514,5.46,968800.0],["2024-02-26",5.4728,5.5047,5.3898,5.4408,982000.0],["2024-02-27",5.4472,5.4664,5.4025,5.4472,1131700.0],["2024-02-28",5.4213,5.4796,5.3695,5.4408,1026700.0],["2024-02-29",5.5055,5.5897,5.4796,5.5703,1128300.0],["2024-03-01",5.5573,5.6156,5.5314,5.6092,881000.0],["2024-03-04",5.6156,5.6351,5.512,5.5185,1132700.0],["2024-03-05",5.4796,5.525,5.4408,5.4537,842100.0],["2024-03-06",5.5055,5.5509,5.4796,5.5055,836800.0],["2024-03-07",5.5444,5.5768,5.512,5.5444,565500.0],["2024-03-08",5.5703,5.6869,5.5444,5.5833,985200.0],["2024-03-11",5.5638,5.6415,5.5509,5.6156,580600.0],["2024-03-12",5.6027,5.661,5.5703,5.6545,662800.0],["2024-03-13",5.661,5.7452,5.6286,5.7193,889000.0],["2024-03-14",5.6934,5.7193,5.5379,5.5444,855400.0],["2024-03-15",5.5509,5.6415,5.5185,5.5833,1250300.0],["2024-03-18",5.5897,5.6351,5.5509,5.5962,712300.0],["2024-03-19",5.5703,5.6869,5.5703,5.6804,800800.0],["2024-03-20",5.6869,5.8423,5.6221,5.7646,2277900.0],["2024-03-21",5.7646,5.8423,5.7452,5.784,1261000.0],["2024-03-22",5.8035,5.8553,5.784,5.797,1055400.0],["2024-03-25",5.8294,5.8812,5.8164,5.8294,2497100.0],["2024-03-26",5.8812,5.8812,5.6675,5.6804,1827900.0],["2024-03-27",5.7526,5.8117,5.7329,5.8052,1278900.0],["2024-03-28",5.8183,5.8905,5.792,5.8643,1421200.0],["2024-04-01",5.8774,5.8774,5.8117,5.8446,936600.0],["2024-04-02",5.7855,5.8446,5.7264,5.7395,1178600.0],["2024-04-03",5.7264,5.7461,5.6738,5.7264,722700.0],["2024-04-04",5.7789,5.8314,5.687,5.6935,738800.0],["2024-04-05",5.687,5.7526,5.6279,5.7132,619100.0],["2024-04-08",5.7461,5.7855,5.6541,5.6804,767100.0],["2024-04-09",5.7001,5.7264,5.641,5.7001,767700.0],["2024-04-10",5.6016,5.6016,5.3849,5.4309,1992500.0],["2024-04-11",5.49,5.5688,5.444,5.5622,1514000.0],["2024-04-12",5.5097,5.6082,5.4834,5.5097,776300.0],["2024-04-15",5.5359,5.5753,5.2864,5.3258,1307500.0],["2024-04-16",5.3389,5.3455,5.2142,5.3192,1374200.0],["2024-04-17",5.3586,5.3915,5.3127,5.3586,573800.0],["2024-04-18",5.3718,5.4309,5.3389,5.3455,822100.0],["2024-04-19",5.3324,5.4506,5.3324,5.4243,1182600.0],["2024-04-22",5.4506,5.49,5.4046,5.4571,958000.0],["2024-04-23",5.4834,5.6673,5.444,5.6607,1142600.0],["2024-04-24",5.6476,5.6738,5.6016,5.6673,706500.0],["2024-04-25",5.6147,5.6279,5.49,5.5097,1115400.0],["2024-04-26",5.6016,5.7592,5.4965,5.7264,2125600.0],["2024-04-29",5.7264,5.7796,5.6198,5.6198,1592200.0],["2024-04-30",5.5999,5.6198,5.5266,5.5466,1189700.0],["2024-05-01",5.5466,5.7131,5.5466,5.6065,1561500.0],["2024-05-02",5.6798,5.6864,5.5599,5.6798,786600.0],["2024-05-03",5.7597,5.8196,5.6598,5.6931,1522800.0],["2024-05-06",5.6931,5.7264,5.6332,5.6531,2413700.0],["2024-05-07",5.6997,5.7464,5.6531,5.6731,1928300.0],["2024-05-08",5.6465,5.733,5.6198,5.6997,1641800.0],["2024-05-09",5.6997,5.7197,5.6598,5.7131,1687900.0],["2024-05-10",5.7264,5.7397,5.6598,5.6798,1518300.0],["2024-05-13",5.7397,5.7397,5.6664,5.7131,3422600.0],["2024-05-14",5.7796,5.7863,5.6997,5.7131,1479400.0],["2024-05-15",5.793,5.7996,5.6864,5.7264,3001400.0],["2024-05-16",5.7197,5.8263,5.7197,5.7663,1988900.0],["2024-05-17",5.7863,5.8129,5.7464,5.793,1261100.0],["2024-05-20",5.793,5.7996,5.7397,5.7464,1917500.0],["2024-05-21",5.753,5.7663,5.7197,5.7663,1010200.0],["2024-05-22",5.7397,5.773,5.7197,5.7397,833400.0],["2024-05-23",5.7397,5.753,5.5932,5.5999,1281800.0],["2024-05-24",5.6531,5.7131,5.6132,5.7064,1044300.0],["2024-05-28",5.733,5.7597,5.6598,5.6864,2473100.0],["2024-05-29",5.6531,5.6731,5.5666,5.6664,1158800.0],["2024-05-30",5.7064,5.733,5.6598,5.6731,2184900.0],["2024-05-31",5.7136,5.7406,5.6799,5.7406,1059600.0],["2024-06-03",5.7406,5.7609,5.6934,5.7339,1442400.0],["2024-06-04",5.7204,5.7542,5.6799,5.6934,1170600.0],["2024-06-05",5.7339,5.8149,5.6934,5.8149,1923700.0],["2024-06-06",5.7879,5.8149,5.7069,5.7069,1224500.0],["2024-06-07",5.6799,5.7069,5.6528,5.6731,919700.0],["2024-06-10",5.6528,5.6799,5.5988,5.6461,866600.0],["2024-06-11",5.6326,5.6393,5.5448,5.5583,1125400.0],["2024-06-12",5.6934,5.7069,5.5448,5.6528,2171300.0],["2024-06-13",5.6664,5.7271,5.6393,5.7204,977100.0],["2024-06-14",5.6731,5.7339,5.6731,5.7069,843700.0],["2024-06-17",5.6799,5.7542,5.6731,5.7474,1141500.0],["2024-06-18",5.7474,5.7677,5.7069,5.7136,1054200.0],["2024-06-20",5.7136,5.7677,5.6596,5.7406,1231100.0],["2024-06-21",5.7271,5.7406,5.6934,5.7069,1702800.0],["2024-06-24",5.7339,5.7677,5.7001,5.7271,2933200.0],["2024-06-25",5.7339,5.7406,5.6799,5.6799,1044300.0],["2024-06-26",5.6799,5.7204,5.6731,5.7204,1432900.0],["2024-06-27",5.7406,5.7474,5.6191,5.6731,1620700.0],["2024-06-28",5.7416,5.7416,5.6731,5.7142,1954800.0],["2024-07-01",5.7279,5.7348,5.6046,5.6868,2468800.0],["2024-07-02",5.6663,5.7553,5.6663,5.7074,2888300.0],["2024-07-03",5.7211,5.7485,5.6937,5.7074,835400.0],["2024-07-05",5.7074,5.7142,5.6526,5.7005,1180100.0],["2024-07-08",5.7074,5.7279,5.6594,5.6731,1822700.0],["2024-07-09",5.6731,5.6731,5.6526,5.6731,619500.0],["2024-07-10",5.6663,5.8375,5.6663,5.8375,2140000.0],["2024-07-11",5.8512,5.9061,5.817,5.8855,2945800.0],["2024-07-12",5.9266,5.9883,5.9198,5.9472,3589700.0],["2024-07-15",5.9609,5.9951,5.8855,5.9335,4686700.0],["2024-07-16",5.9609,6.0499,5.954,6.0431,2615400.0],["2024-07-17",6.002,6.0911,5.9883,6.002,2494400.0],["2024-07-18",5.9951,6.0362,5.865,5.8787,1929000.0],["2024-07-19",5.8718,5.8992,5.7896,5.8101,1500800.0],["2024-07-22",5.8307,5.8718,5.817,5.8581,1646600.0],["2024-07-23",5.8581,5.9129,5.8375,5.8855,1447600.0],["2024-07-24",5.8581,5.8787,5.6868,5.6868,2833200.0],["2024-07-25",5.7142,5.7622,5.6526,5.6594,2397000.0],["2024-07-26",5.68,5.7142,5.5703,5.6457,2928800.0],["2024-07-29",5.6868,5.7142,5.5772,5.584,2884100.0],["2024-07-30",5.6046,5.6251,5.5772,5.6114,2182700.0],["2024-07-31",5.6393,5.6601,5.5836,5.5906,2847300.0],["2024-08-01",5.6114,5.6393,5.528,5.5906,2706700.0],["2024-08-02",5.528,5.6184,5.4932,5.5836,2076600.0],["2024-08-05",5.375,5.4237,5.1873,5.3264,3472800.0],["2024-08-06",5.3681,5.5906,5.3333,5.5071,2713800.0],["2024-08-07",5.5767,5.6532,5.521,5.528,1695000.0],["2024-08-08",5.5628,5.6184,5.535,5.6184,1133300.0],["2024-08-09",5.6323,5.6323,5.5697,5.6253,1217400.0],["2024-08-12",5.6254,5.6254,5.5071,5.528,1216300.0],["2024-08-13",5.5489,5.5697,5.521,5.535,965100.0],["2024-08-14",5.5767,5.5836,5.521,5.535,1209400.0],["2024-08-15",5.5906,5.6254,5.5558,5.6045,1098300.0],["2024-08-16",5.5975,5.6601,5.5906,5.6532,802300.0],["2024-08-19",5.6671,5.7227,5.6671,5.7157,1284900.0],["2024-08-20",5.7227,5.7227,5.6879,5.7088,898800.0],["2024-08-21",5.7227,5.7227,5.6671,5.6949,1007100.0],["2024-08-22",5.7088,5.7088,5.6601,5.6671,851700.0],["2024-08-23",5.7018,5.7644,5.681,5.7366,1532000.0],["2024-08-26",5.7714,5.8548,5.7714,5.7853,2642800.0],["2024-08-27",5.7853,5.7992,5.7436,5.7644,1745200.0],["2024-08-28",5.7644,5.7853,5.7297,5.7575,2129800.0],["2024-08-29",5.7714,5.7992,5.7505,5.7575,1770700.0],["2024-08-30",5.7786,5.7927,5.7151,5.7857,1744300.0],["2024-09-03",5.7504,5.7857,5.7292,5.7575,1481800.0],["2024-09-04",5.7645,5.8139,5.7434,5.7504,1637400.0],["2024-09-05",5.7575,5.7857,5.7434,5.7504,1129100.0],["2024-09-06",5.7504,5.7786,5.7222,5.7575,1607000.0],["2024-09-09",5.7575,5.7927,5.7504,5.7716,1302300.0],["2024-09-10",5.7927,5.821,5.7575,5.7786,1475500.0],["2024-09-11",5.7575,5.7716,5.701,5.7645,1477800.0],["2024-09-12",5.7927,5.7998,5.7504,5.7927,1902800.0],["2024-09-13",5.8069,5.8915,5.7927,5.8704,2996500.0],["2024-09-16",5.8774,5.8845,5.821,5.8774,2231600.0],["2024-09-17",5.8915,5.9127,5.8562,5.8633,2289100.0],["2024-09-18",5.8915,5.9197,5.828,5.8915,2949700.0],["2024-09-19",5.9268,5.9621,5.8704,5.9197,2722000.0],["2024-09-20",5.8845,5.9339,5.8774,5.8915,7007500.0],["2024-09-23",5.9268,5.9268,5.5881,5.5881,6504500.0],["2024-09-24",5.6093,5.7504,5.6022,5.7222,2923800.0],["2024-09-25",5.7504,5.7504,5.6799,5.6799,1368100.0],["2024-09-26",5.7151,5.8069,5.7081,5.7716,2181500.0],["2024-09-27",5.8069,5.8351,5.7786,5.821,2082000.0],["2024-09-30",5.8281,5.8997,5.821,5.8854,2513800.0],["2024-10-01",5.8639,5.8711,5.7136,5.7207,2109300.0],["2024-10-02",5.7279,5.7708,5.7136,5.7422,1392700.0],["2024-10-03",5.7422,5.7494,5.6563,5.6778,1725400.0],["2024-10-04",5.6921,5.7207,5.5704,5.6062,2343200.0],["2024-10-07",5.6205,5.6277,5.4916,5.5632,2353500.0],["2024-10-08",5.5561,5.6062,5.5346,5.6062,1246600.0],["2024-10-09",5.6205,5.6635,5.5847,5.6205,1254600.0],["2024-10-10",5.599,5.6277,5.5704,5.6277,1244100.0],["2024-10-11",5.6348,5.6348,5.5632,5.5775,1089300.0],["2024-10-14",5.5775,5.6491,5.5632,5.6277,930800.0],["2024-10-15",5.6205,5.7279,5.6205,5.6706,2063700.0],["2024-10-16",5.6849,5.7565,5.6778,5.7494,1665700.0],["2024-10-17",5.7637,5.7852,5.7136,5.7708,1704000.0],["2024-10-18",5.7708,5.8424,5.7708,5.8424,1742300.0],["2024-10-21",5.8639,5.8639,5.6921,5.7207,2751400.0],["2024-10-22",5.6992,5.7136,5.6277,5.6277,2199400.0],["2024-10-23",5.6277,5.6348,5.5417,5.5847,2421200.0],["2024-10-24",5.599,5.6563,5.5847,5.642,1788300.0],["2024-10-25",5.6992,5.778,5.6491,5.6635,2375900.0],["2024-10-28",5.6849,5.6992,5.5346,5.5919,2511900.0],["2024-10-29",5.5561,5.6706,5.4558,5.6563,2851000.0],["2024-10-30",5.6706,5.6778,5.6205,5.6277,2284900.0],["2024-10-31",5.5913,5.6277,5.4968,5.504,2316500.0],["2024-11-01",5.5331,5.5404,5.4313,5.4677,2427600.0],["2024-11-04",5.4895,5.5186,5.4241,5.4677,1577400.0],["2024-11-05",5.4895,5.5331,5.4386,5.5331,1390900.0],["2024-11-06",5.6277,5.664,5.3877,5.5186,2704800.0],["2024-11-07",5.5404,5.6495,5.5404,5.6277,1593800.0],["2024-11-08",5.6349,5.7876,5.6349,5.7513,2209600.0],["2024-11-11",5.7949,5.8022,5.6931,5.7222,1621200.0],["2024-11-12",5.6931,5.6931,5.5695,5.6131,1976700.0],["2024-11-13",5.6422,5.7294,5.6349,5.664,1417200.0],["2024-11-14",5.6931,5.7004,5.6277,5.6422,1134400.0],["2024-11-15",5.664,5.6858,5.5986,5.6785,1145800.0],["2024-11-18",5.6495,5.744,5.6277,5.7149,1303800.0],["2024-11-19",5.6785,5.7294,5.6785,5.7076,1083400.0],["2024-11-20",5.6785,5.6931,5.6204,5.6858,1159800.0],["2024-11-21",5.6931,5.7367,5.6713,5.7222,1280200.0],["2024-11-22",5.7367,5.7731,5.7294,5.744,1317500.0],["2024-11-25",5.7803,5.8167,5.7585,5.7658,2018400.0],["2024-11-26",5.7513,5.7803,5.6858,5.7294,2354900.0],["2024-11-27",5.7731,5.824,5.7513,5.7585,2032300.0],["2024-11-29",5.7954,5.7954,5.729,5.7511,1448200.0],["2024-12-02",5.7438,5.825,5.6699,5.7954,2080900.0],["2024-12-03",5.8028,5.825,5.729,5.7585,1299900.0],["2024-12-04",5.7585,5.7954,5.729,5.7438,1685200.0],["2024-12-05",5.7585,5.7954,5.7438,5.7659,1063900.0],["2024-12-06",5.7954,5.8767,5.7881,5.8545,2052000.0],["2024-12-09",5.8397,5.9209,5.8397,5.8914,1506500.0],["2024-12-10",5.8914,6.0095,5.884,5.9209,1984200.0],["2024-12-11",5.9505,5.9652,5.9062,5.9505,1230500.0],["2024-12-12",5.9579,6.0095,5.9431,5.9505,1525900.0],["2024-12-13",5.9357,5.9726,5.9136,5.9357,1353300.0],["2024-12-16",5.9505,6.0612,5.9357,5.9652,2594500.0],["2024-12-17",5.9579,5.9874,5.8914,5.8988,2138300.0],["2024-12-18",5.9062,5.9431,5.7585,5.7807,2497200.0],["2024-12-19",5.825,5.884,5.7807,5.7881,2090300.0],["2024-12-20",5.7585,5.9505,5.7364,5.8545,7675700.0],["2024-12-23",5.884,5.884,5.7216,5.7585,2348800.0],["2024-12-24",5.7807,5.825,5.7585,5.8102,773600.0],["2024-12-26",5.8102,5.8471,5.7954,5.7954,1779200.0],["2024-12-27",5.7954,5.8471,5.7733,5.8176,1902500.0],["2024-12-30",5.8324,5.8324,5.7364,5.7659,3828800.0],["2024-12-31",5.7884,5.8709,5.7659,5.8334,2010800.0],["2025-01-02",5.8859,5.9459,5.8409,5.9009,2869800.0],["2025-01-03",5.9084,6.0208,5.9084,5.9459,2279500.0],["2025-01-06",5.9534,5.9684,5.9084,5.9084,2154400.0],["2025-01-07",5.9234,5.9684,5.8559,5.8859,1931100.0],["2025-01-08",5.8484,5.8859,5.7959,5.8559,1403900.0],["2025-01-10",5.8484,5.8634,5.7509,5.8109,2615900.0],["2025-01-13",5.7809,5.7884,5.601,5.7134,4067900.0],["2025-01-14",5.7584,5.8034,5.7359,5.7884,1535100.0],["2025-01-15",5.8859,5.9459,5.8334,5.8634,2201600.0],["2025-01-16",5.8709,5.9684,5.8709,5.9459,2339100.0],["2025-01-17",5.9759,6.0283,5.9534,6.0058,2742500.0],["2025-01-21",6.0283,6.0808,5.9609,6.0133,2572200.0],["2025-01-22",6.0058,6.0133,5.9459,5.9534,2619200.0],["2025-01-23",5.9234,6.0058,5.9234,5.9983,1409000.0],["2025-01-24",6.0058,6.0508,5.9384,5.9459,2595300.0],["2025-01-27",5.9759,6.0208,5.8934,5.9234,3666100.0],["2025-01-28",5.9234,5.9834,5.9159,5.9759,2312700.0],["2025-01-29",5.9834,6.0358,5.8934,5.9084,3672000.0],["2025-01-30",5.9534,6.0508,5.9309,6.0208,4427500.0],["2025-01-31",6.0285,6.3786,5.998,6.3558,8971000.0],["2025-02-03",6.0817,6.3481,6.0361,6.2796,5056100.0],["2025-02-04",6.2872,6.3101,6.2035,6.3101,2634800.0],["2025-02-05",6.3025,6.3558,6.2568,6.3177,2319200.0],["2025-02-06",6.3177,6.3405,6.2872,6.3253,1810500.0],["2025-02-07",6.3025,6.3253,6.2416,6.3025,1567300.0],["2025-02-10",6.2949,6.3405,6.2796,6.3405,1641700.0],["2025-02-11",6.3025,6.3481,6.2949,6.3481,1241000.0],["2025-02-12",6.2796,6.3634,6.2796,6.3558,1689300.0],["2025-02-13",6.3938,6.5308,6.3786,6.5156,2680000.0],["2025-02-14",6.5232,6.6754,6.5156,6.6754,2734800.0],["2025-02-18",6.6602,6.6983,6.5917,6.6602,3959800.0],["2025-02-19",6.6754,6.7592,6.6526,6.7439,3103300.0],["2025-02-20",6.7439,6.8048,6.7211,6.7516,2955700.0],["2025-02-21",6.8048,6.8581,6.7439,6.7896,2984800.0],["2025-02-24",6.7668,6.8277,6.5917,6.7287,3346500.0],["2025-02-25",6.7287,6.7668,6.6831,6.6907,3464000.0],["2025-02-26",6.7135,6.7516,6.6831,6.7211,4015800.0],["2025-02-27",6.7287,6.7592,6.5917,6.645,4909500.0],["2025-02-28",6.6373,6.7299,6.591,6.5987,5043200.0],["2025-03-03",6.6064,6.6681,6.4829,6.5061,4585700.0],["2025-03-04",6.4057,6.4829,6.3286,6.3903,3940400.0],["2025-03-05",6.3594,6.4752,6.3517,6.4598,2435200.0],["2025-03-06",6.4289,6.4443,6.3672,6.4135,2957600.0],["2025-03-07",6.4289,6.5601,6.4212,6.5369,3088100.0],["2025-03-10",6.5138,6.6064,6.398,6.4521,4074800.0],["2025-03-11",6.4521,6.4829,6.1896,6.2745,4355600.0],["2025-03-12",6.3363,6.344,6.2282,6.3131,3919400.0],["2025-03-13",6.3286,6.3826,6.2745,6.3054,2448900.0],["2025-03-14",6.3363,6.4212,6.3131,6.4135,1949000.0],["2025-03-17",6.4366,6.4829,6.4212,6.4598,1957900.0],["2025-03-18",6.4675,6.5138,6.4135,6.4752,1888600.0],["2025-03-19",6.4829,6.5138,6.4057,6.4289,2601300.0],["2025-03-20",6.4443,6.4906,6.3131,6.3517,2815200.0],["2025-03-21",6.3286,6.3749,6.3131,6.3363,3211400.0],["2025-03-24",6.3903,6.398,6.3286,6.344,2130900.0],["2025-03-25",6.3672,6.3672,6.2514,6.2823,2191800.0],["2025-03-26",6.29,6.3054,6.1125,6.1588,3166900.0],["2025-03-27",6.1819,6.2282,6.1202,6.1356,2674400.0],["2025-03-28",6.1511,6.1665,5.8732,5.9118,6025800.0],["2025-03-31",5.8726,5.951,5.7707,5.8961,4034600.0],["2025-04-01",5.8883,5.9118,5.7864,5.8491,3956400.0],["2025-04-02",5.8099,5.8334,5.6609,5.6688,4873200.0],["2025-04-03",5.559,5.6452,5.4963,5.6139,4518900.0],["2025-04-04",5.5355,5.5433,5.1748,5.2062,6374600.0],["2025-04-07",4.7671,5.2924,4.7671,4.8769,8187700.0],["2025-04-08",5.065,5.1513,4.7828,4.8376,6975000.0],["2025-04-09",4.7671,5.0885,4.4613,5.065,12635700.0],["2025-04-10",4.9945,5.0023,4.626,4.7436,8169700.0],["2025-04-11",4.7436,4.8298,4.5867,4.8063,4424100.0],["2025-04-14",4.9082,5.0101,4.8533,4.9396,4258100.0],["2025-04-15",4.9239,5.065,4.8925,4.9788,2645200.0],["2025-04-16",4.9553,5.0415,4.9082,5.0101,4394400.0],["2025-04-17",5.018,5.167,4.9866,5.1356,3699800.0],["2025-04-21",5.0807,5.1042,4.9239,5.0729,3249300.0],["2025-04-22",5.1356,5.3473,5.1356,5.3316,3227000.0],["2025-04-23",5.4963,5.5041,5.3551,5.4022,3780700.0],["2025-04-24",5.4492,5.4884,5.3786,5.4335,3218900.0],["2025-04-25",5.5511,5.7628,5.5119,5.708,5984800.0],["2025-04-28",5.7864,5.8334,5.6923,5.755,4648200.0],["2025-04-29",5.802,5.8177,5.7315,5.7472,5413600.0],["2025-04-30",5.6993,5.7711,5.6116,5.6993,4644500.0],["2025-05-01",5.7232,5.7392,5.6037,5.6435,3428600.0],["2025-05-02",5.6674,5.7312,5.5399,5.5798,4319900.0],["2025-05-05",5.5559,5.5957,5.4761,5.5479,2635300.0],["2025-05-06",5.5001,5.5718,5.4761,5.5479,2147500.0],["2025-05-07",5.5638,5.7073,5.5479,5.6834,2574700.0],["2025-05-08",5.7232,5.7631,5.6834,5.7153,3542000.0],["2025-05-09",5.7232,5.779,5.6914,5.7073,2935700.0],["2025-05-12",5.8269,5.8269,5.6674,5.7551,5015700.0],["2025-05-13",5.7551,5.795,5.7312,5.779,2375600.0],["2025-05-14",5.787,5.8269,5.7153,5.7232,4800500.0],["2025-05-15",5.7232,5.7631,5.6834,5.6993,3370900.0],["2025-05-16",5.7073,5.7472,5.6993,5.7153,3423700.0],["2025-05-19",5.6435,5.7392,5.5957,5.7232,2844800.0],["2025-05-20",5.6993,5.7551,5.6754,5.7073,2996200.0],["2025-05-21",5.6834,5.6914,5.5001,5.5001,4213600.0],["2025-05-22",5.4841,5.5319,5.3406,5.4921,4307600.0],["2025-05-23",5.4363,5.5479,5.4203,5.516,2689500.0],["2025-05-27",5.5798,5.6196,5.516,5.5798,4187100.0],["2025-05-28",5.5798,5.6595,5.5559,5.5798,5290600.0],["2025-05-29",5.6116,5.6674,5.5877,5.6116,4550000.0],["2025-05-30",5.6035,5.6522,5.4981,5.5387,6667500.0],["2025-06-02",5.5062,5.5468,5.4738,5.4819,3282100.0],["2025-06-03",5.49,5.6441,5.4495,5.5954,4046600.0],["2025-06-04",5.5954,5.6522,5.563,5.6279,2704300.0],["2025-06-05",5.6279,5.6765,5.6116,5.6279,3437800.0],["2025-06-06",5.6279,5.6927,5.6116,5.6279,2647500.0],["2025-06-09",5.6765,5.7657,5.6603,5.7009,3571400.0],["2025-06-10",5.709,5.7495,5.6846,5.7414,2312800.0],["2025-06-11",5.7738,5.8063,5.6765,5.6927,3720300.0],["2025-06-12",5.6846,5.7819,5.6684,5.7576,3387000.0],["2025-06-13",5.7009,5.7738,5.6927,5.709,2297100.0],["2025-06-16",5.7576,5.7819,5.6927,5.709,3076400.0],["2025-06-17",5.709,5.7171,5.6116,5.6279,2793500.0],["2025-06-18",5.6198,5.7333,5.6035,5.7171,3435300.0],["2025-06-20",5.7414,5.7738,5.7009,5.709,6462500.0],["2025-06-23",5.6846,5.6927,5.5306,5.6765,3974600.0],["2025-06-24",5.709,5.7495,5.7009,5.7252,3201500.0],["2025-06-25",5.7252,5.7333,5.6765,5.6846,2590300.0],["2025-06-26",5.7009,5.7576,5.6927,5.7495,3579600.0],["2025-06-27",5.7657,5.7819,5.6765,5.7009,9806900.0],["2025-06-30",5.7421,5.8164,5.6926,5.7834,3822300.0],["2025-07-01",5.7669,5.8576,5.7421,5.8081,4261200.0],["2025-07-02",5.8081,5.8659,5.7916,5.8576,3405200.0],["2025-07-03",5.8576,5.9484,5.8494,5.9154,2898200.0],["2025-07-07",5.8906,5.9566,5.8494,5.8741,3080700.0],["2025-07-08",5.8741,5.9401,5.8741,5.9154,2781000.0],["2025-07-09",5.9319,6.0061,5.9319,5.9979,3326900.0],["2025-07-10",5.9484,5.9896,5.8576,5.9401,5109800.0],["2025-07-11",5.8989,5.9319,5.8741,5.8989,2405000.0],["2025-07-14",5.8741,5.8989,5.7999,5.8411,2937900.0],["2025-07-15",5.8576,5.8824,5.7916,5.7916,3365800.0],["2025-07-16",5.8081,5.8741,5.7751,5.8741,4095500.0],["2025-07-17",5.8741,5.9319,5.8246,5.8411,2956800.0],["2025-07-18",5.8824,5.9154,5.8081,5.8246,3023900.0],["2025-07-21",5.8576,5.8989,5.7999,5.8246,4313600.0],["2025-07-22",5.8329,5.9484,5.8164,5.9401,3451600.0],["2025-07-23",5.9566,6.0721,5.9566,6.0556,4621000.0],["2025-07-24",6.0226,6.0804,5.9979,6.0226,4231600.0],["2025-07-25",6.0226,6.1216,5.9896,6.1134,5467400.0],["2025-07-28",6.1134,6.1711,5.9731,6.0474,8199700.0],["2025-07-29",6.0226,6.0721,5.9731,6.0061,7163400.0],["2025-07-30",6.0226,6.0556,5.8989,5.8989,5938400.0],["2025-07-31",5.9156,5.9576,5.8317,5.8401,6168300.0],["2025-08-01",5.8737,5.8989,5.8233,5.8989,4793700.0],["2025-08-04",5.8989,6.0331,5.8905,6.0163,3882600.0],["2025-08-05",6.0163,6.0415,5.9492,5.9744,4542200.0],["2025-08-06",5.9324,5.9324,5.8401,5.8653,4280400.0],["2025-08-07",5.8989,5.9408,5.8821,5.9072,3570400.0],["2025-08-08",5.9324,6.0163,5.924,5.9912,2593800.0],["2025-08-11",6.0079,6.0247,5.8905,5.9072,2920000.0],["2025-08-12",5.924,5.9995,5.924,5.9912,2972000.0],["2025-08-13",6.0079,6.0415,5.9828,6.0079,4280300.0],["2025-08-14",5.9828,6.0415,5.9744,5.9995,2453400.0],["2025-08-15",5.9995,6.0163,5.9828,5.9995,2499700.0],["2025-08-18",6.0079,6.0331,5.9408,5.9492,3408300.0],["2025-08-19",5.9744,5.9912,5.9156,5.9156,3134100.0],["2025-08-20",5.924,5.9744,5.8989,5.9576,2496500.0],["2025-08-21",5.9408,5.9828,5.9156,5.9156,3318600.0],["2025-08-22",5.9324,6.0415,5.9324,5.9828,7631200.0],["2025-08-25",5.9912,6.0079,5.9492,5.9576,3720700.0],["2025-08-26",5.9492,5.9995,5.9324,5.9828,4218700.0],["2025-08-27",5.9912,6.0079,5.8989,5.9156,6389200.0],["2025-08-28",5.924,5.9576,5.9072,5.9324,5152400.0],["2025-08-29",5.9751,6.0519,5.9495,6.0263,6715800.0],["2025-09-02",5.9666,6.0178,5.9324,5.9666,4368300.0],["2025-09-03",5.9666,6.0946,5.9666,6.0946,4191700.0],["2025-09-04",6.1031,6.1458,6.0775,6.1458,4876400.0],["2025-09-05",6.1544,6.197,6.0605,6.1373,6723400.0],["2025-09-08",6.1202,6.2312,6.1117,6.1629,3863400.0],["2025-09-09",6.1543,6.2141,6.0775,6.1458,4659900.0],["2025-09-10",6.1544,6.1885,6.0861,6.0946,3070500.0],["2025-09-11",6.0946,6.1373,6.0178,6.0348,4256300.0],["2025-09-12",6.0605,6.0605,6.0178,6.0519,2421700.0],["2025-09-15",6.0775,6.0946,6.0434,6.0861,2330300.0],["2025-09-16",6.0775,6.1031,6.0519,6.069,2810800.0],["2025-09-17",6.0861,6.1629,6.069,6.1117,4249700.0],["2025-09-18",6.1287,6.1373,6.0348,6.0434,4379400.0],["2025-09-19",6.069,6.0946,5.9324,5.9751,11796200.0],["2025-09-22",5.9836,5.9836,5.83,5.8385,6180400.0],["2025-09-23",5.8471,6.0092,5.8471,5.9836,4185200.0],["2025-09-24",6.0007,6.0092,5.9068,5.941,5275700.0],["2025-09-25",5.9153,5.9836,5.8897,5.9666,4363100.0],["2025-09-26",5.9836,6.069,5.9836,6.0178,5126400.0],["2025-09-29",6.0178,6.0519,5.9324,6.0007,7626300.0],["2025-09-30",6.0268,6.1136,6.0007,6.0875,5592700.0],["2025-10-01",6.0875,6.2525,6.0789,6.2439,8123800.0],["2025-10-02",6.2352,6.2873,6.1657,6.2265,7954600.0],["2025-10-03",6.2352,6.2786,6.1831,6.1918,5108200.0],["2025-10-06",6.1831,6.2091,6.131,6.1397,3768600.0],["2025-10-07",6.1397,6.2178,6.1136,6.2004,4690600.0],["2025-10-08",6.2178,6.322,6.2091,6.2873,5876800.0],["2025-10-09",6.2786,6.3133,6.2091,6.2265,3314000.0],["2025-10-10",6.2352,6.3046,6.131,6.1483,4914100.0],["2025-10-13",6.1744,6.2612,6.157,6.2439,3928500.0],["2025-10-14",6.2091,6.3481,6.2091,6.3133,5503900.0],["2025-10-15",6.3394,6.3481,6.2699,6.3046,4360500.0],["2025-10-16",6.3046,6.3915,6.3046,6.3394,5430600.0],["2025-10-17",6.296,6.3741,6.2699,6.3654,3254300.0],["2025-10-20",6.3828,6.5391,6.3568,6.5218,4674300.0],["2025-10-21",6.5304,6.5391,6.461,6.4957,4035900.0],["2025-10-22",6.5131,6.5739,6.4262,6.487,4642700.0],["2025-10-23",6.4696,6.5478,6.461,6.461,3514600.0],["2025-10-24",6.5739,6.6781,6.5565,6.6346,6027500.0],["2025-10-27",6.7215,6.7562,6.5652,6.652,11381200.0],["2025-10-28",6.6607,6.6781,6.4523,6.5565,10492300.0],["2025-10-29",6.5739,6.6173,6.4175,6.4262,10855300.0],["2025-10-30",6.4262,6.4349,6.3133,6.3481,8580700.0],["2025-10-31",6.3657,6.4275,6.3392,6.3834,5815400.0],["2025-11-03",6.3746,6.4275,6.2863,6.4099,5484100.0],["2025-11-04",6.3481,6.5423,6.3481,6.5246,5962200.0],["2025-11-05",6.5335,6.56,6.4805,6.507,7791500.0],["2025-11-06",6.5246,6.5335,6.4452,6.4628,3921000.0],["2025-11-07",6.4452,6.5511,6.4275,6.5335,6746900.0],["2025-11-10",6.56,6.5776,6.4452,6.4452,6348400.0],["2025-11-11",6.4893,6.5246,6.4452,6.4893,4162900.0],["2025-11-12",6.4982,6.5158,6.4452,6.454,2778700.0],["2025-11-13",6.4452,6.4893,6.4275,6.4364,4033600.0],["2025-11-14",6.4275,6.4805,6.3834,6.3922,5689600.0],["2025-11-17",6.4099,6.454,6.3304,6.3392,5136700.0],["2025-11-18",6.3569,6.3922,6.3039,6.3746,3508400.0],["2025-11-19",6.3922,6.4099,6.3128,6.3128,3501500.0],["2025-11-20",6.3216,6.3834,6.2509,6.2509,5171300.0],["2025-11-21",6.2774,6.401,6.2598,6.3569,5788400.0],["2025-11-24",6.401,6.4275,6.3216,6.3569,7122300.0],["2025-11-25",6.3834,6.401,6.3304,6.3834,7268400.0],["2025-11-26",6.401,6.4452,6.3746,6.4364,7898500.0],["2025-11-28",6.4723,6.5171,6.4633,6.4902,5586400.0],["2025-12-01",6.4274,6.4902,6.4094,6.4453,6701400.0],["2025-12-02",6.4543,6.4992,6.4543,6.4723,4986900.0],["2025-12-03",6.4992,6.5979,6.4812,6.589,5408700.0],["2025-12-04",6.589,6.6518,6.5351,6.562,5230200.0],["2025-12-05",6.562,6.6249,6.5441,6.5979,5536300.0],["2025-12-08",6.5979,6.6159,6.5082,6.5082,5414400.0],["2025-12-09",6.5172,6.571,6.4453,6.4543,4884100.0],["2025-12-10",6.4812,6.4992,6.4094,6.4543,5685100.0],["2025-12-11",6.4812,6.4902,6.3645,6.3735,7802300.0],["2025-12-12",6.4005,6.4812,6.4005,6.4005,4008400.0],["2025-12-15",6.4184,6.4543,6.3645,6.4364,5319100.0],["2025-12-16",6.4364,6.562,6.4274,6.5351,5812200.0],["2025-12-17",6.571,6.6787,6.5261,6.5261,7424200.0],["2025-12-18",6.5531,6.6518,6.5531,6.6249,3864700.0],["2025-12-19",6.6428,6.7505,6.589,6.589,16350900.0],["2025-12-22",6.5979,6.6518,6.562,6.6249,4902800.0],["2025-12-23",6.6159,6.6518,6.5351,6.5351,4470200.0],["2025-12-24",6.5531,6.6069,6.5441,6.5979,1638300.0],["2025-12-26",6.6069,6.6428,6.5441,6.571,5202800.0],["2025-12-29",6.5979,6.6069,6.5082,6.5082,6984400.0],["2025-12-30",6.5261,6.58,6.4992,6.5351,8462000.0],["2025-12-31",6.599,6.6355,6.5534,6.5716,5916500.0],["2026-01-02",6.5807,6.7724,6.526,6.7268,9629600.0],["2026-01-05",6.6994,6.7542,6.5807,6.7359,9039700.0],["2026-01-06",6.7268,6.8546,6.7176,6.8454,7301800.0],["2026-01-07",6.8637,6.9276,6.8089,6.8454,5841100.0],["2026-01-08",6.8454,6.8911,6.8089,6.818,5564600.0],["2026-01-09",6.8911,7.028,6.8819,6.9367,8630500.0],["2026-01-12",6.955,7.0919,6.9276,7.0827,4946300.0],["2026-01-13",7.0919,7.1466,7.0554,7.1375,5096300.0],["2026-01-14",7.1375,7.2105,7.0554,7.2105,7485100.0],["2026-01-15",7.2196,7.4387,7.1375,7.4113,6253500.0],["2026-01-16",7.3931,7.6121,7.3748,7.603,7187000.0],["2026-01-20",7.5026,7.5391,7.4478,7.4478,6490700.0],["2026-01-21",7.4752,7.5117,7.2653,7.4478,7643700.0],["2026-01-22",7.4843,7.5756,7.4204,7.5026,6673700.0],["2026-01-23",7.5026,7.53,7.3931,7.4478,5719800.0],["2026-01-26",7.5117,7.53,7.3474,7.457,5725700.0],["2026-01-27",7.457,7.6304,7.4204,7.6212,5855500.0],["2026-01-28",7.6212,7.6669,7.5574,7.5939,6705900.0],["2026-01-29",7.6212,7.6669,7.457,7.5482,12054500.0],["2026-01-30",7.5668,7.752,7.1963,7.2241,13860100.0],["2026-02-02",7.187,7.2796,7.0944,7.1222,7904900.0],["2026-02-03",7.1592,7.2796,7.0851,7.2333,8016700.0],["2026-02-04",7.2519,7.2704,7.0296,7.0944,15517500.0],["2026-02-05",7.0388,7.1037,6.9833,7.0481,5824900.0],["2026-02-06",7.1037,7.1222,7.0203,7.0481,6273000.0],["2026-02-09",7.0388,7.0666,6.798,6.9184,8115000.0],["2026-02-10",6.9462,6.9647,6.8721,6.9277,4713400.0],["2026-02-11",6.9462,7.0203,6.9184,6.9462,4437000.0],["2026-02-12",6.9833,7.0666,6.974,6.9833,5614300.0],["2026-02-13",6.9925,7.0666,6.8999,6.974,6272200.0],["2026-02-17",6.974,6.9925,6.8351,6.9462,5866400.0],["2026-02-18",6.9925,7.0018,6.9184,6.974,5328100.0],["2026-02-19",6.9555,7.0111,6.8907,6.937,5073800.0],["2026-02-20",6.9462,7.0388,6.9092,7.0203,5074500.0],["2026-02-23",7.0388,7.1315,6.9277,7.0296,7812500.0],["2026-02-24",7.0296,7.0481,6.8907,7.0296,7260800.0],["2026-02-25",7.0481,7.0851,6.8999,7.0296,8115000.0],["2026-02-26",7.0296,7.0759,6.9925,7.0388,8563900.0],["2026-02-27",7.0482,7.0859,6.9824,7.0012,7807600.0],["2026-03-02",6.8883,7.0765,6.8036,7.02,7481100.0],["2026-03-03",6.9447,7.0482,6.8789,6.9353,6396500.0],["2026-03-04",7.0012,7.0482,6.9259,6.9636,4937600.0],["2026-03-05",6.9165,7.0294,6.9165,6.9636,4514600.0],["2026-03-06",6.9165,6.9447,6.7942,6.8506,7095600.0],["2026-03-09",6.7942,6.8506,6.5777,6.8318,9926800.0],["2026-03-10",6.8695,7.0671,6.8412,7.0106,8307100.0],["2026-03-11",6.973,7.0482,6.9353,6.9918,3589700.0],["2026-03-12",6.9636,7.0388,6.8789,6.8789,5166200.0],["2026-03-13",6.9447,6.973,6.7659,6.7942,5453700.0],["2026-03-16",6.86,6.973,6.8224,6.8412,4828400.0],["2026-03-17",6.9071,6.9353,6.7942,6.813,6316500.0],["2026-03-18",6.7754,6.8318,6.7001,6.7095,7147400.0],["2026-03-19",6.6624,6.7848,6.653,6.7189,4892300.0],["2026-03-20",6.7095,6.7471,6.3989,6.4178,18505900.0],["2026-03-23",6.493,6.5777,6.4272,6.493,9119800.0],["2026-03-24",6.4366,6.6154,6.4084,6.5401,7381300.0],["2026-03-25",6.606,6.7848,6.606,6.7283,5598300.0],["2026-03-26",6.7095,6.7189,6.5683,6.5777,5443100.0],["2026-03-27",6.5683,6.5871,6.4366,6.4648,5986200.0],["2026-03-30",6.5213,6.6248,6.446,6.5025,8912800.0],["2026-03-31",6.5695,6.7514,6.5312,6.7323,7494100.0],["2026-04-01",6.7323,6.7993,6.6461,6.6748,8083700.0],["2026-04-02",6.5791,6.7706,6.5503,6.7514,5096500.0],["2026-04-06",6.7419,6.8759,6.7323,6.8759,4966900.0],["2026-04-07",6.8568,6.8855,6.7419,6.761,4026100.0],["2026-04-08",6.8951,6.9334,6.8376,6.8759,4528900.0],["2026-04-09",6.8664,6.9621,6.8664,6.8855,4662300.0],["2026-04-10",6.9047,6.9334,6.8472,6.8951,3464200.0],["2026-04-13",6.8855,6.9142,6.7993,6.8855,3377400.0],["2026-04-14",6.8951,6.9909,6.8855,6.9909,4445200.0],["2026-04-15",6.9909,7.0579,6.9334,7.0483,4495500.0],["2026-04-16",6.6557,6.6557,6.3397,6.512,25812000.0],["2026-04-17",6.5599,6.7802,6.5408,6.7419,9056100.0],["2026-04-20",6.6557,6.7514,6.6078,6.7131,7425300.0],["2026-04-21",6.7323,6.7898,6.5791,6.6078,7341100.0],["2026-04-22",6.6557,6.6844,6.6078,6.6557,4699600.0],["2026-04-23",6.6557,6.6653,6.5216,6.5503,6422900.0],["2026-04-24",6.6461,6.7898,6.5886,6.7514,7593400.0],["2026-04-27",6.7706,6.8759,6.761,6.8472,5057800.0],["2026-04-28",6.8855,6.8951,6.7898,6.8281,5414600.0],["2026-04-29",6.7993,6.8281,6.7036,6.7323,6948100.0],["2026-04-30",6.7517,6.8877,6.7323,6.8294,4065000.0],["2026-05-01",6.8392,6.9072,6.7906,6.878,5025600.0],["2026-05-04",6.8294,6.8294,6.7226,6.7323,5885400.0],["2026-05-05",6.7226,6.7712,6.7129,6.7323,3244400.0],["2026-05-06",6.7906,6.8003,6.7129,6.7614,3808100.0],["2026-05-07",6.7517,6.7712,6.7031,6.7517,4444400.0],["2026-05-08",6.7809,6.8683,6.7323,6.8489,5877500.0],["2026-05-11",6.8489,6.8683,6.8003,6.8197,3483600.0],["2026-05-12",6.7906,6.8392,6.7517,6.7614,3781700.0],["2026-05-13",6.7517,6.7906,6.7226,6.7614,3034200.0],["2026-05-14",6.7809,6.81,6.7226,6.7226,2831500.0],["2026-05-15",6.7031,6.7129,6.6351,6.6643,4833400.0],["2026-05-18",6.6546,6.674,6.5671,6.606,5155600.0],["2026-05-19",6.5769,6.5963,6.5186,6.538,4062200.0],["2026-05-20",6.5574,6.6157,6.5186,6.5866,3819600.0],["2026-05-21",6.5574,6.6837,6.4991,6.6351,4485200.0],["2026-05-22",6.6546,6.6837,6.5477,6.5671,4165000.0],["2026-05-26",6.6254,6.6643,6.5769,6.6546,4480500.0],["2026-05-27",6.6837,6.7517,6.674,6.7129,5355600.0],["2026-05-28",6.6546,6.7712,6.6546,6.7517,5538400.0],["2026-05-29",6.7419,6.7714,6.6729,6.6827,7244200.0],["2026-06-01",6.6236,6.732,6.5743,6.6827,5147100.0],["2026-06-02",6.6433,6.6926,6.5842,6.6433,4358700.0],["2026-06-03",6.6039,6.6334,6.4757,6.5053,4948400.0],["2026-06-04",6.525,6.6236,6.525,6.5842,3834300.0],["2026-06-05",6.5546,6.6039,6.5349,6.5546,4235100.0],["2026-06-08",6.5644,6.594,6.3279,6.3575,6838600.0],["2026-06-09",6.387,6.5644,6.3772,6.5447,4979300.0],["2026-06-10",6.525,6.5546,6.456,6.456,4226100.0],["2026-06-11",6.4757,6.525,6.4363,6.4856,4639900.0],["2026-06-12",6.5053,6.5349,6.4166,6.4265,4125700.0],["2026-06-15",6.4757,6.5644,6.4757,6.5053,4040800.0],["2026-06-16",6.5349,6.6137,6.5349,6.5842,3453200.0],["2026-06-17",6.5842,6.6039,6.456,6.5152,6773500.0],["2026-06-18",6.5546,6.6039,6.525,6.6039,7175900.0],["2026-06-22",6.5743,6.6433,6.5152,6.525,3617600.0],["2026-06-23",6.5447,6.6729,6.525,6.6729,5922400.0],["2026-06-24",6.6827,6.7813,6.6729,6.7123,4795000.0],["2026-06-25",6.732,6.8109,6.7024,6.7616,3285200.0],["2026-06-26",6.7616,6.87,6.732,6.8503,10284900.0],["2026-06-29",6.8503,6.8897,6.732,6.87,9709000.0],["2026-06-30",6.86,7.02,6.85,6.97,6932500.0],["2026-07-01",6.94,6.99,6.9,6.92,4173800.0],["2026-07-02",7.0,7.0,6.87,6.92,4324900.0],["2026-07-06",6.9,6.94,6.845,6.89,4639188.853375],["2026-07-07",6.9,6.93,6.74,6.77,5963627.082431],["2026-07-08",6.73,6.81,6.72,6.74,3961220.482048],["2026-07-09",6.755,6.86,6.6606,6.82,3562380.813944],["2026-07-10",6.87,6.895,6.77,6.81,2596185.373105],["2026-07-13",6.81,6.81,6.69,6.72,4559714.513166],["2026-07-14",6.8,6.905,6.78,6.83,7061009.287557],["2026-07-15",6.85,6.99,6.85,6.92,5013762.231758],["2026-07-16",6.92,7,6.91,6.99,3650146.26974],["2026-07-17",6.99,7,6.82,6.85,4203246.722573],["2026-07-20",6.86,6.88,6.69,6.71,5032617.722753],["2026-07-21",6.76,6.815,6.7339,6.77,3951552.318458],["2026-07-22",6.8,6.82,6.68,6.69,3768508.868604],["2026-07-23",6.68,6.69,6.56,6.61,6174120.194776],["2026-07-24",6.62,6.67,6.47,6.54,6620141.728067],["2026-07-27",6.59,6.6294,6.48,6.49,7013933.847779],["2026-07-28",6.49,6.595,6.4401,6.57,6300506.959764],["2026-07-29",6.57,6.69,6.55,6.56,6883074.73427],["2026-07-30",6.61,6.65,6.525,6.63,7167368.718534],["2026-07-31",6.5,6.531,6.42,6.49,5455624.074067],["2026-08-03",6.5,6.56,6.46,6.47,6756818.195208],["2026-08-04",6.48,6.49,6.35,6.38,6586712.298775],["2026-08-05",6.4,6.47,6.31,6.42,5203407.130589],["2026-08-06",6.4,6.48,6.4,6.42,2974415.896186],["2026-08-07",6.47,6.5856,6.4631,6.56,4613945.571332],["2026-08-10",6.53,6.54,6.47,6.485,1227310.56262],["2026-08-11",6.5,6.6,6.47,6.57,3732281.323457],["2026-08-12",6.6,6.66,6.591,6.62,3842193.791836],["2026-08-13",6.65,6.67,6.61,6.63,2795390.138903],["2026-08-14",6.64,6.71,6.62,6.65,2602564.814525],["2026-08-17",6.65,6.7,6.63,6.67,3064598.718834],["2026-08-18",6.67,6.685,6.63,6.67,2423685.453684],["2026-08-19",6.7,6.81,6.6763,6.78,3745610.90144],["2026-08-20",6.77,6.79,6.66,6.71,3474189.337629],["2026-08-21",6.75,6.755,6.67,6.7,2306551.21791],["2026-08-24",6.72,6.76,6.69,6.75,2706703.680447],["2026-08-25",6.76,6.78,6.675,6.72,4756868.433595],["2026-08-26",6.725,6.7296,6.61,6.67,4514593.699783],["2026-08-27",6.68,6.75,6.66,6.74,4407346.367698],["2026-08-28",6.72,6.78,6.67,6.69,7380577.33697],["2026-08-31",6.56,6.64,6.53,6.59,4771483.073452],["2026-09-01",6.55,6.5795,6.5,6.54,5226917.918328],["2026-09-02",6.53,6.56,6.49,6.52,3903517.144788],["2026-09-03",6.56,6.596,6.47,6.52,3654959.796262],["2026-09-04",6.49,6.58,6.48,6.55,3674115.407679],["2026-09-08",6.55,6.62,6.54,6.54,3643363.148004],["2026-09-09",6.55,6.575,6.5,6.5,2398288.535692],["2026-09-10",6.5,6.5291,6.33,6.35,5746276.209648],["2026-09-11",6.39,6.4,6.29,6.33,5092421.825492],["2026-09-14",6.31,6.37,6.22,6.23,5668513.937399],["2026-09-15",6.277,6.28,6.07,6.09,5545009.234029],["2026-09-16",6.12,6.165,5.96,6.05,6267061.769221],["2026-09-17",6.13,6.16,6.08,6.09,5376691.017381],["2026-09-18",6.09,6.11,6.01,6.04,6997847.926385],["2026-09-21",6.08,6.12,6.055,6.08,3852441.891584],["2026-09-22",6.11,6.15,6.08,6.12,3773883.802431]]}