{"t":"ORMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",3.2442,3.2442,3.2442,3.2442,783.0],["2011-07-01",3.2442,3.2442,3.2442,3.2442,0.0],["2011-07-05",3.5798,3.5798,3.5798,3.5798,292.0],["2011-07-06",3.5798,3.5798,3.5798,3.5798,0.0],["2011-07-07",3.468,3.468,3.2442,3.468,908.0],["2011-07-08",3.468,3.468,3.2442,3.2442,967.0],["2011-07-11",3.2442,3.5798,3.2442,3.5798,542.0],["2011-07-12",3.5798,3.5798,3.5798,3.5798,0.0],["2011-07-13",3.2442,3.2442,3.2442,3.2442,83.0],["2011-07-14",3.3561,3.5798,3.1324,3.5798,3500.0],["2011-07-15",3.5798,3.5798,3.5798,3.5798,267.0],["2011-07-18",3.5798,3.6917,3.1324,3.6917,917.0],["2011-07-19",3.2442,3.3561,3.2442,3.3561,1317.0],["2011-07-20",3.2442,3.468,3.2442,3.468,908.0],["2011-07-21",3.468,3.468,3.468,3.468,0.0],["2011-07-22",3.3561,3.3561,3.3561,3.3561,67.0],["2011-07-25",3.3561,3.468,3.3561,3.3561,2583.0],["2011-07-26",3.3561,3.468,3.3561,3.468,750.0],["2011-07-27",3.3561,3.5798,3.3561,3.468,5092.0],["2011-07-28",3.468,3.468,3.2442,3.3561,6308.0],["2011-07-29",3.2442,3.2442,3.2442,3.2442,250.0],["2011-08-01",3.5798,3.5798,3.1324,3.3561,1617.0],["2011-08-02",3.3561,3.3561,2.7967,2.9086,7833.0],["2011-08-03",3.3561,3.3561,3.0205,3.0205,75.0],["2011-08-04",3.3561,3.3561,2.7967,2.7967,13892.0],["2011-08-05",2.7967,3.5798,2.7967,2.7967,5692.0],["2011-08-08",2.9086,2.9086,2.9086,2.9086,1192.0],["2011-08-09",2.9086,2.9086,2.7967,2.7967,1083.0],["2011-08-10",2.7967,2.9086,2.2374,2.7967,13650.0],["2011-08-11",3.1324,3.468,3.1324,3.468,17.0],["2011-08-12",3.0205,3.3561,2.9086,3.3561,933.0],["2011-08-15",3.2442,3.2442,3.2442,3.2442,167.0],["2011-08-16",3.2442,3.2442,3.2442,3.2442,58.0],["2011-08-17",3.2442,3.2442,2.9086,3.2442,6142.0],["2011-08-18",3.2442,3.2442,3.1324,3.1324,483.0],["2011-08-19",2.9086,3.0205,2.9086,3.0205,117.0],["2011-08-22",3.0205,3.0205,3.0205,3.0205,0.0],["2011-08-23",3.0205,3.0205,3.0205,3.0205,333.0],["2011-08-24",3.0205,3.0205,3.0205,3.0205,92.0],["2011-08-25",3.0205,3.0205,3.0205,3.0205,0.0],["2011-08-26",2.9086,2.9086,2.9086,2.9086,83.0],["2011-08-29",2.7967,3.0205,2.7967,3.0205,1158.0],["2011-08-30",3.2442,3.2442,2.9086,2.9086,175.0],["2011-08-31",3.2442,3.2442,3.2442,3.2442,83.0],["2011-09-01",3.0205,3.2442,3.0205,3.2442,258.0],["2011-09-02",3.2442,3.2442,3.2442,3.2442,0.0],["2011-09-06",3.1324,3.1324,3.1324,3.1324,2792.0],["2011-09-07",3.1324,3.1324,3.1324,3.1324,0.0],["2011-09-08",3.0205,3.1324,3.0205,3.0205,1833.0],["2011-09-09",3.1324,3.1324,3.1324,3.1324,1667.0],["2011-09-12",3.1324,3.1324,3.0205,3.1324,2283.0],["2011-09-13",3.0205,3.1324,3.0205,3.1324,217.0],["2011-09-14",3.1324,3.1324,3.0205,3.0205,967.0],["2011-09-15",3.0205,3.0205,3.0205,3.0205,1250.0],["2011-09-16",3.3561,3.3561,3.3561,3.3561,833.0],["2011-09-19",3.3561,3.3561,2.9086,3.0205,592.0],["2011-09-20",3.2442,3.3561,3.1324,3.1324,2950.0],["2011-09-21",3.3561,3.3561,3.1324,3.1324,250.0],["2011-09-22",3.3561,3.3561,2.7967,3.3561,608.0],["2011-09-23",3.1324,3.1324,3.1324,3.1324,92.0],["2011-09-26",3.5798,3.5798,3.2442,3.2442,3058.0],["2011-09-27",3.3561,3.6917,3.1324,3.468,54225.0],["2011-09-28",3.5798,3.5798,3.5798,3.5798,1042.0],["2011-09-29",3.5798,3.9154,3.468,3.468,9717.0],["2011-09-30",3.468,3.9154,3.468,3.9154,4325.0],["2011-10-03",3.9154,4.1392,3.6917,3.9154,7442.0],["2011-10-04",4.1392,4.2511,4.0273,4.1392,15408.0],["2011-10-05",4.4748,4.6985,3.9154,4.6985,39917.0],["2011-10-06",4.6985,4.6985,3.9154,4.4748,8183.0],["2011-10-07",4.5867,4.9223,4.5867,4.5867,2283.0],["2011-10-10",4.3629,4.6985,4.3629,4.3629,3292.0],["2011-10-11",4.4748,4.8104,3.9154,4.4748,8200.0],["2011-10-12",4.4748,4.4748,4.1392,4.1392,1567.0],["2011-10-13",4.4748,4.4748,4.4748,4.4748,583.0],["2011-10-14",4.4748,4.5867,4.3629,4.5867,1892.0],["2011-10-17",4.6985,4.6985,4.3629,4.3629,4842.0],["2011-10-18",4.5867,4.5867,4.3629,4.3629,625.0],["2011-10-19",4.2511,4.5867,3.9154,4.0273,59808.0],["2011-10-20",4.0273,4.4748,4.0273,4.4748,2675.0],["2011-10-21",4.4748,4.4748,4.1392,4.4748,467.0],["2011-10-24",4.3629,4.3629,4.0273,4.2511,1917.0],["2011-10-25",4.0273,4.0273,3.9154,3.9154,1100.0],["2011-10-26",3.9154,3.9154,3.6917,3.9154,3842.0],["2011-10-27",3.5798,4.2511,3.5798,4.0273,5100.0],["2011-10-28",3.9154,4.0273,3.9154,3.9154,1275.0],["2011-10-31",3.9154,3.9154,3.6917,3.6917,1942.0],["2011-11-01",3.9154,3.9154,3.5798,3.5798,975.0],["2011-11-02",3.9154,4.2511,3.6917,4.0273,2883.0],["2011-11-03",4.0273,4.2511,3.9154,4.2511,13083.0],["2011-11-04",4.2511,4.3629,3.9154,4.1392,9083.0],["2011-11-07",4.0273,4.3629,4.0273,4.3629,14200.0],["2011-11-08",4.2511,4.2511,4.2511,4.2511,342.0],["2011-11-09",4.2511,4.2511,4.0273,4.0273,1475.0],["2011-11-10",3.9154,4.1392,3.8036,4.1392,9542.0],["2011-11-11",4.2511,4.2511,4.0273,4.0273,3417.0],["2011-11-14",4.0273,4.0273,3.6917,3.6917,8567.0],["2011-11-15",4.0273,4.0273,3.9154,3.9154,750.0],["2011-11-16",3.9154,3.9154,3.8036,3.8036,2558.0],["2011-11-17",3.6917,3.9154,3.6917,3.8036,975.0],["2011-11-18",3.8036,3.8036,3.8036,3.8036,1050.0],["2011-11-21",3.6917,3.8036,3.6917,3.6917,3100.0],["2011-11-22",3.6917,3.6917,3.1324,3.3561,19092.0],["2011-11-23",3.1324,3.2442,3.0205,3.1324,6208.0],["2011-11-25",3.3561,3.8036,3.3561,3.8036,8908.0],["2011-11-28",3.8036,3.8036,3.2442,3.2442,5742.0],["2011-11-29",3.2442,3.3561,3.2442,3.3561,2850.0],["2011-11-30",3.3561,3.3561,3.2442,3.3561,5125.0],["2011-12-01",3.468,3.5798,3.2442,3.2442,925.0],["2011-12-02",3.3561,3.3561,3.2442,3.2442,333.0],["2011-12-05",3.3561,3.5798,3.2442,3.5798,292.0],["2011-12-06",3.5798,3.5798,3.2442,3.2442,1667.0],["2011-12-07",3.468,3.468,3.468,3.468,50.0],["2011-12-08",3.468,3.468,3.468,3.468,0.0],["2011-12-09",3.2442,3.468,3.2442,3.468,508.0],["2011-12-12",3.2442,3.468,3.2442,3.3561,10142.0],["2011-12-13",3.2442,3.3561,3.2442,3.2442,1167.0],["2011-12-14",3.2442,3.2442,3.0205,3.0205,16533.0],["2011-12-15",3.1324,3.2442,3.1324,3.2442,3492.0],["2011-12-16",3.0205,3.468,3.0205,3.2442,9600.0],["2011-12-19",3.1324,3.3561,3.0205,3.0205,1900.0],["2011-12-20",3.1324,3.2442,3.0205,3.2442,1775.0],["2011-12-21",3.1324,3.1324,3.0205,3.0205,2025.0],["2011-12-22",3.0205,3.1324,3.0205,3.1324,6417.0],["2011-12-23",3.1324,3.3561,3.1324,3.3561,1350.0],["2011-12-27",3.2442,3.2442,3.0205,3.0205,667.0],["2011-12-28",3.0205,3.0205,3.0205,3.0205,1050.0],["2011-12-29",3.2442,3.2442,3.0205,3.0205,3292.0],["2011-12-30",3.0205,3.1324,3.0205,3.1324,2467.0],["2012-01-03",3.1324,3.1324,3.0205,3.0205,8650.0],["2012-01-04",3.0205,3.1324,3.0205,3.0205,10058.0],["2012-01-05",3.1324,3.1324,3.0205,3.1324,1067.0],["2012-01-06",3.0205,3.1324,3.0205,3.1324,150.0],["2012-01-09",3.1324,3.3561,3.0205,3.3561,9092.0],["2012-01-10",3.3561,3.6917,3.2442,3.468,11592.0],["2012-01-11",3.5798,3.5798,3.468,3.468,1375.0],["2012-01-12",3.3561,3.468,3.3561,3.3561,1350.0],["2012-01-13",3.3561,3.3561,3.3561,3.3561,0.0],["2012-01-17",3.468,3.468,3.3561,3.3561,2617.0],["2012-01-18",3.3561,3.468,3.2442,3.2442,1342.0],["2012-01-19",3.1324,3.2442,3.1324,3.2442,1817.0],["2012-01-20",3.2442,3.3561,3.2442,3.3561,983.0],["2012-01-23",3.3561,3.3561,3.3561,3.3561,542.0],["2012-01-24",3.468,3.5798,3.468,3.5798,600.0],["2012-01-25",3.5798,3.5798,3.3561,3.468,2283.0],["2012-01-26",3.468,4.0273,3.468,4.0273,2983.0],["2012-01-27",4.0273,4.2511,3.9154,4.1392,4475.0],["2012-01-30",4.1392,4.1392,4.1392,4.1392,83.0],["2012-01-31",3.8036,3.8036,3.3561,3.3561,2917.0],["2012-02-01",3.3561,3.6917,3.3561,3.5798,2117.0],["2012-02-02",3.5798,3.5798,3.468,3.5798,1958.0],["2012-02-03",3.5798,4.0273,3.468,4.0273,1642.0],["2012-02-06",4.0273,4.1392,3.5798,3.8036,5575.0],["2012-02-07",3.468,3.5798,3.3561,3.3561,7967.0],["2012-02-08",3.3561,3.6917,3.3561,3.5798,633.0],["2012-02-09",3.3561,3.3561,3.3561,3.3561,8.0],["2012-02-10",3.5798,3.5798,3.468,3.5798,2650.0],["2012-02-13",3.5798,3.5798,3.3561,3.5798,20467.0],["2012-02-14",3.5798,3.5798,3.2442,3.5798,6025.0],["2012-02-15",3.468,3.468,3.468,3.468,75.0],["2012-02-16",3.468,3.468,3.2442,3.3561,10958.0],["2012-02-17",3.2442,3.8036,3.2442,3.8036,16733.0],["2012-02-21",3.468,3.6917,3.468,3.5798,2017.0],["2012-02-22",3.5798,3.5798,3.5798,3.5798,3333.0],["2012-02-23",3.468,3.6917,3.3561,3.6917,667.0],["2012-02-24",3.5798,3.8036,3.5798,3.8036,2792.0],["2012-02-27",3.6917,3.6917,3.1324,3.1324,14075.0],["2012-02-28",3.1324,3.3561,3.1324,3.3561,350.0],["2012-02-29",3.3561,3.3561,3.1324,3.1324,1767.0],["2012-03-01",3.3561,3.468,3.1324,3.468,383.0],["2012-03-02",3.1324,3.1324,3.1324,3.1324,692.0],["2012-03-05",3.2442,3.5798,3.2442,3.5798,167.0],["2012-03-06",3.5798,3.5798,3.3561,3.5798,417.0],["2012-03-07",3.5798,3.8036,3.2442,3.2442,1583.0],["2012-03-08",3.2442,3.2442,3.2442,3.2442,0.0],["2012-03-09",3.2442,3.2442,3.2442,3.2442,0.0],["2012-03-12",3.2442,3.3561,3.2442,3.3561,500.0],["2012-03-13",3.2442,3.2442,3.2442,3.2442,550.0],["2012-03-14",3.2442,3.2442,3.1324,3.2442,1592.0],["2012-03-15",3.3561,3.3561,3.3561,3.3561,17.0],["2012-03-16",3.3561,3.3561,3.1324,3.2442,2567.0],["2012-03-19",3.3561,3.3561,3.1324,3.1324,1758.0],["2012-03-20",3.0205,3.2442,3.0205,3.1324,16275.0],["2012-03-21",3.2442,3.2442,3.0205,3.0205,4808.0],["2012-03-22",3.0205,3.1324,3.0205,3.0205,167.0],["2012-03-23",3.0205,3.1324,3.0205,3.0205,8508.0],["2012-03-26",3.0205,3.2442,3.0205,3.2442,2017.0],["2012-03-27",3.2442,3.5798,3.2442,3.5798,11358.0],["2012-03-28",3.1324,3.2442,3.1324,3.2442,1083.0],["2012-03-29",3.2442,3.2442,3.2442,3.2442,833.0],["2012-03-30",3.0205,3.0205,3.0205,3.0205,8.0],["2012-04-02",3.468,3.6917,3.468,3.6917,9550.0],["2012-04-03",3.468,3.8036,3.468,3.8036,7500.0],["2012-04-04",3.8036,4.0273,3.5798,3.5798,6100.0],["2012-04-05",3.3561,3.3561,3.1324,3.2442,3167.0],["2012-04-09",3.2442,3.2442,3.2442,3.2442,367.0],["2012-04-10",3.5798,3.5798,3.3561,3.3561,1083.0],["2012-04-11",3.5798,3.5798,3.2442,3.3561,3700.0],["2012-04-12",3.3561,3.3561,3.3561,3.3561,58.0],["2012-04-13",3.3561,3.468,3.2442,3.468,6475.0],["2012-04-16",3.1324,3.5798,3.0205,3.468,12292.0],["2012-04-17",3.3561,3.468,3.2442,3.468,10092.0],["2012-04-18",3.5798,3.5798,3.468,3.468,300.0],["2012-04-19",3.468,3.468,3.1324,3.1324,1392.0],["2012-04-20",3.1324,3.1324,3.1324,3.1324,0.0],["2012-04-23",3.468,3.468,3.3561,3.468,2542.0],["2012-04-24",3.3561,3.468,3.3561,3.468,19892.0],["2012-04-25",3.5798,3.5798,3.468,3.5798,10383.0],["2012-04-26",3.5798,3.5798,3.5798,3.5798,775.0],["2012-04-27",3.5798,3.5798,3.5798,3.5798,1750.0],["2012-04-30",3.8036,3.8036,3.3561,3.5798,1050.0],["2012-05-01",3.5798,3.5798,3.3561,3.3561,917.0],["2012-05-02",3.3561,3.5798,3.1324,3.5798,4667.0],["2012-05-03",3.468,3.5798,3.468,3.5798,2233.0],["2012-05-04",3.5798,3.5798,3.5798,3.5798,583.0],["2012-05-07",3.5798,3.5798,3.1324,3.1324,2042.0],["2012-05-08",3.1324,3.468,3.1324,3.468,1600.0],["2012-05-09",3.468,3.6917,3.468,3.5798,24483.0],["2012-05-10",3.5798,3.5798,3.5798,3.5798,7083.0],["2012-05-11",3.3561,3.5798,3.3561,3.5798,5483.0],["2012-05-14",3.5798,3.6917,3.5798,3.6917,4583.0],["2012-05-15",3.6917,3.6917,3.5798,3.5798,3208.0],["2012-05-16",3.5798,3.5798,3.5798,3.5798,0.0],["2012-05-17",3.468,3.468,3.1324,3.3561,19058.0],["2012-05-18",3.1324,3.5798,3.1324,3.5798,500.0],["2012-05-21",3.5798,3.5798,3.1324,3.5798,2950.0],["2012-05-22",3.5798,3.6917,3.1324,3.5798,5583.0],["2012-05-23",3.6917,3.6917,3.468,3.6917,150.0],["2012-05-24",3.6917,3.6917,3.6917,3.6917,508.0],["2012-05-25",3.5798,3.8036,3.5798,3.5798,12858.0],["2012-05-29",3.5798,3.6917,3.3561,3.6917,2042.0],["2012-05-30",3.8036,3.8036,3.5798,3.5798,783.0],["2012-05-31",3.5798,3.8036,3.5798,3.8036,550.0],["2012-06-01",3.8036,3.9154,3.8036,3.8036,5175.0],["2012-06-04",3.8036,3.8036,3.2442,3.2442,3133.0],["2012-06-05",3.2442,3.8036,3.2442,3.8036,3050.0],["2012-06-06",3.1324,3.5798,3.1324,3.2442,858.0],["2012-06-07",3.2442,3.2442,3.2442,3.2442,242.0],["2012-06-08",3.2442,3.2442,3.2442,3.2442,100.0],["2012-06-11",3.3561,3.9154,3.3561,3.468,2817.0],["2012-06-12",3.8036,3.9154,3.6917,3.9154,1575.0],["2012-06-13",4.0273,4.0273,3.468,3.468,33.0],["2012-06-14",3.468,3.468,3.468,3.468,0.0],["2012-06-15",3.468,3.9154,3.468,3.9154,250.0],["2012-06-18",3.468,3.9154,3.468,3.9154,4067.0],["2012-06-19",3.5798,3.9154,3.5798,3.9154,4567.0],["2012-06-20",4.0273,4.0273,3.5798,3.5798,183.0],["2012-06-21",3.468,4.0273,3.3561,4.0273,2608.0],["2012-06-22",4.0273,4.0273,4.0273,4.0273,1025.0],["2012-06-25",3.8036,3.8036,3.6917,3.6917,975.0],["2012-06-26",3.5798,3.5798,3.3561,3.3561,667.0],["2012-06-27",3.468,3.6917,3.3561,3.6917,2025.0],["2012-06-28",3.3561,3.3561,3.3561,3.3561,83.0],["2012-06-29",3.3561,3.3561,3.3561,3.3561,1275.0],["2012-07-02",3.2442,3.5798,3.2442,3.3561,1892.0],["2012-07-03",3.3561,3.3561,3.3561,3.3561,383.0],["2012-07-05",3.3561,3.5798,3.3561,3.5798,1075.0],["2012-07-06",3.5798,3.5798,3.3561,3.5798,3525.0],["2012-07-09",3.5798,3.5798,3.5798,3.5798,1250.0],["2012-07-10",3.5798,3.5798,3.5798,3.5798,1083.0],["2012-07-11",3.5798,3.5798,3.5798,3.5798,1025.0],["2012-07-12",3.5798,3.5798,3.3561,3.5798,1658.0],["2012-07-13",3.5798,3.5798,3.2442,3.5798,767.0],["2012-07-16",3.2442,3.5798,3.2442,3.3561,125.0],["2012-07-17",3.2442,3.3561,3.2442,3.2442,3233.0],["2012-07-18",3.2442,3.5798,3.2442,3.2442,2475.0],["2012-07-19",3.5798,3.5798,3.3561,3.468,2475.0],["2012-07-20",3.3561,3.3561,3.3561,3.3561,167.0],["2012-07-23",3.3561,3.5798,3.3561,3.5798,967.0],["2012-07-24",3.3561,3.3561,3.3561,3.3561,692.0],["2012-07-25",3.3561,3.3561,3.3561,3.3561,2792.0],["2012-07-26",3.5798,3.5798,3.5798,3.5798,8.0],["2012-07-27",3.468,3.468,3.468,3.468,992.0],["2012-07-30",3.5798,3.8036,3.5798,3.5798,7208.0],["2012-07-31",3.6917,3.8036,3.6917,3.8036,1558.0],["2012-08-01",3.8036,3.8036,3.6917,3.6917,2100.0],["2012-08-02",3.8036,3.8036,3.6917,3.6917,342.0],["2012-08-03",3.6917,3.8036,3.6917,3.8036,4375.0],["2012-08-06",3.8036,3.8036,3.5798,3.5798,1150.0],["2012-08-07",3.8036,3.8036,3.8036,3.8036,417.0],["2012-08-08",3.8036,3.8036,3.6917,3.8036,4533.0],["2012-08-09",3.8036,3.8036,3.8036,3.8036,42.0],["2012-08-10",3.8036,3.8036,3.5798,3.5798,1208.0],["2012-08-13",3.8036,3.8036,3.8036,3.8036,417.0],["2012-08-14",3.8036,3.8036,3.3561,3.3561,1092.0],["2012-08-15",3.3561,3.5798,3.3561,3.5798,1933.0],["2012-08-16",3.8036,3.8036,3.8036,3.8036,42.0],["2012-08-17",3.8036,3.8036,3.468,3.468,67.0],["2012-08-20",3.468,3.8036,3.468,3.5798,3258.0],["2012-08-21",3.5798,3.8036,3.5798,3.8036,283.0],["2012-08-22",3.5798,3.5798,3.3561,3.3561,1183.0],["2012-08-23",3.3561,3.468,3.3561,3.468,2167.0],["2012-08-24",3.3561,3.8036,3.3561,3.5798,3958.0],["2012-08-27",3.3561,3.5798,3.2442,3.5798,2125.0],["2012-08-28",3.2442,3.2442,3.2442,3.2442,417.0],["2012-08-29",3.1324,3.5798,3.1324,3.5798,975.0],["2012-08-30",2.573,3.5798,2.573,3.0205,6750.0],["2012-08-31",3.5798,3.5798,3.5798,3.5798,300.0],["2012-09-04",3.5798,3.5798,3.5798,3.5798,83.0],["2012-09-05",3.5798,3.5798,3.0205,3.5798,633.0],["2012-09-06",3.5798,3.6917,3.3561,3.6917,12592.0],["2012-09-07",3.8036,3.8036,3.1324,3.1324,2158.0],["2012-09-10",3.1324,3.8036,3.1324,3.468,542.0],["2012-09-11",3.2442,3.2442,3.2442,3.2442,217.0],["2012-09-12",3.5798,3.5798,3.3561,3.5798,1650.0],["2012-09-13",3.5798,3.5798,3.5798,3.5798,583.0],["2012-09-14",3.2442,3.2442,3.2442,3.2442,83.0],["2012-09-17",3.2442,3.5798,3.2442,3.5798,342.0],["2012-09-18",3.2442,3.6917,3.2442,3.5798,767.0],["2012-09-19",3.6917,3.6917,3.6917,3.6917,8.0],["2012-09-20",3.3561,3.6917,3.3561,3.6917,92.0],["2012-09-21",3.3561,3.3561,3.3561,3.3561,508.0],["2012-09-24",3.3561,3.3561,3.3561,3.3561,425.0],["2012-09-25",3.3561,3.3561,3.3561,3.3561,183.0],["2012-09-26",3.3561,3.3561,3.3561,3.3561,0.0],["2012-09-27",3.3561,3.468,3.3561,3.468,1217.0],["2012-09-28",3.468,3.5798,3.468,3.5798,425.0],["2012-10-01",3.5798,3.5798,3.5798,3.5798,0.0],["2012-10-02",3.468,3.468,3.2442,3.3561,1167.0],["2012-10-03",3.6917,3.6917,3.3561,3.3561,175.0],["2012-10-04",3.3561,3.3561,3.3561,3.3561,342.0],["2012-10-05",3.3561,3.3561,3.2442,3.2442,2225.0],["2012-10-08",3.3561,3.468,3.3561,3.468,292.0],["2012-10-09",3.468,3.468,3.468,3.468,1833.0],["2012-10-10",3.468,3.8036,3.468,3.8036,1758.0],["2012-10-11",3.6917,3.8036,3.6917,3.8036,958.0],["2012-10-12",3.3561,3.8036,3.3561,3.8036,92.0],["2012-10-15",3.3561,3.3561,3.2442,3.2442,75.0],["2012-10-16",3.2442,3.2442,3.2442,3.2442,0.0],["2012-10-17",3.6917,3.6917,3.3561,3.3561,383.0],["2012-10-18",3.5798,3.6917,3.468,3.468,1467.0],["2012-10-19",3.6917,3.6917,3.5798,3.5798,400.0],["2012-10-22",3.5798,3.5798,3.5798,3.5798,508.0],["2012-10-23",3.6917,3.6917,3.6917,3.6917,8.0],["2012-10-24",3.6917,3.6917,3.5798,3.5798,108.0],["2012-10-25",3.5798,3.6917,3.2442,3.6917,1242.0],["2012-10-26",3.5798,3.6917,3.468,3.468,3092.0],["2012-10-31",3.468,3.468,3.468,3.468,0.0],["2012-11-01",3.5798,3.6917,3.5798,3.6917,517.0],["2012-11-02",3.468,3.6917,3.468,3.6917,658.0],["2012-11-05",3.6917,3.6917,3.6917,3.6917,300.0],["2012-11-06",3.468,3.6917,3.468,3.6917,1100.0],["2012-11-07",3.3561,3.3561,3.3561,3.3561,833.0],["2012-11-08",3.3561,3.6917,3.3561,3.468,3850.0],["2012-11-09",3.3561,3.468,3.3561,3.3561,6283.0],["2012-11-12",3.3561,3.3561,3.2442,3.3561,1192.0],["2012-11-13",3.468,3.6917,3.468,3.6917,292.0],["2012-11-14",3.5798,3.6917,3.5798,3.6917,3217.0],["2012-11-15",3.6917,3.6917,3.6917,3.6917,108.0],["2012-11-16",3.468,3.468,3.3561,3.3561,4025.0],["2012-11-19",3.3561,3.3561,3.1324,3.2442,2233.0],["2012-11-20",3.0205,3.0205,2.9086,2.9086,625.0],["2012-11-21",3.3561,3.3561,3.1324,3.1324,108.0],["2012-11-23",3.3561,3.3561,3.3561,3.3561,208.0],["2012-11-26",3.5798,3.5798,3.2442,3.468,4733.0],["2012-11-27",3.3561,3.6917,3.3561,3.6917,4342.0],["2012-11-28",3.468,3.468,3.2442,3.2442,217.0],["2012-11-29",3.3561,3.3561,3.3561,3.3561,83.0],["2012-11-30",3.468,3.468,3.468,3.468,158.0],["2012-12-03",3.3561,3.6917,3.3561,3.5798,983.0],["2012-12-04",3.5798,3.6917,3.5798,3.5798,2958.0],["2012-12-05",3.6917,3.6917,3.5798,3.5798,208.0],["2012-12-06",3.5798,3.5798,3.3561,3.3561,625.0],["2012-12-07",3.8036,3.8036,3.3561,3.5798,2317.0],["2012-12-10",3.3561,3.5798,3.3561,3.3561,750.0],["2012-12-11",3.5798,3.9154,3.5798,3.8036,8425.0],["2012-12-12",3.8036,3.9154,3.6917,3.6917,4258.0],["2012-12-13",3.9154,3.9154,3.9154,3.9154,8.0],["2012-12-14",3.8036,3.8036,3.8036,3.8036,925.0],["2012-12-17",3.8036,3.8036,3.8036,3.8036,417.0],["2012-12-18",3.8036,3.9154,3.8036,3.9154,1333.0],["2012-12-19",3.9154,3.9154,3.6917,3.9154,2158.0],["2012-12-20",3.9154,3.9154,3.9154,3.9154,525.0],["2012-12-21",3.6917,3.9154,3.6917,3.6917,3575.0],["2012-12-24",3.6917,3.9154,3.6917,3.6917,1900.0],["2012-12-26",3.6917,3.8036,3.6917,3.8036,1042.0],["2012-12-27",3.6917,3.6917,3.6917,3.6917,83.0],["2012-12-28",3.6917,3.6917,3.6917,3.6917,0.0],["2012-12-31",3.8036,3.8036,3.6917,3.6917,1217.0],["2013-01-02",3.468,3.9154,3.468,3.8036,883.0],["2013-01-03",3.6917,3.9154,3.5798,3.5798,2642.0],["2013-01-04",3.6917,3.6917,3.6917,3.6917,250.0],["2013-01-07",3.5798,4.4748,3.468,4.3629,38767.0],["2013-01-08",4.4748,4.4748,4.2511,4.2511,5075.0],["2013-01-09",4.2511,4.2511,4.2511,4.2511,700.0],["2013-01-10",4.4748,4.4748,4.2511,4.4748,1600.0],["2013-01-11",4.4748,5.2579,4.3629,5.0341,9333.0],["2013-01-14",5.2579,9.5089,5.2579,8.1665,38242.0],["2013-01-15",8.5021,8.614,6.2647,7.1597,31183.0],["2013-01-16",7.2715,7.2715,6.8241,6.9359,18858.0],["2013-01-17",6.9359,7.8309,6.8241,7.4953,23158.0],["2013-01-18",7.8309,8.0546,6.7122,6.7122,17525.0],["2013-01-22",6.2647,7.719,6.1528,6.7122,14825.0],["2013-01-23",6.9919,6.9919,6.9919,6.9919,1200.0],["2013-01-24",7.2249,7.458,6.5257,6.9825,6300.0],["2013-01-25",7.0851,7.0851,6.0596,6.0689,9200.0],["2013-01-28",6.1156,6.9919,6.1156,6.9919,29600.0],["2013-01-29",6.9919,7.4673,6.9453,7.0851,8200.0],["2013-01-30",6.9919,6.9919,6.4325,6.6096,5500.0],["2013-01-31",6.9919,6.9919,6.7588,6.8893,1900.0],["2013-02-01",6.8893,6.908,6.7588,6.7588,1900.0],["2013-02-04",6.5257,6.6936,6.0689,6.0876,29900.0],["2013-02-05",6.1435,6.1435,5.8172,5.8172,8600.0],["2013-02-06",5.7333,6.9453,5.7333,6.5257,15500.0],["2013-02-07",6.5257,6.9919,6.3859,6.8054,10600.0],["2013-02-08",6.7588,6.8054,6.7588,6.8054,2500.0],["2013-02-11",7.458,8.8564,7.2715,8.6233,24400.0],["2013-02-12",8.6233,8.9496,8.0173,8.6699,12400.0],["2013-02-13",8.8564,8.9496,8.1572,8.614,14300.0],["2013-02-14",8.6233,8.6233,8.2038,8.297,9900.0],["2013-02-15",8.3902,8.3902,8.1572,8.2691,3000.0],["2013-02-19",8.903,8.9496,8.4835,8.9496,28000.0],["2013-02-20",8.9496,8.9589,7.5046,7.8309,31400.0],["2013-02-21",8.1106,8.5767,7.9241,8.3902,10200.0],["2013-02-22",8.5767,8.5767,7.9614,8.1572,5300.0],["2013-02-25",7.7004,8.4835,7.7004,8.1572,13600.0],["2013-02-26",7.9241,8.1106,7.9241,8.0267,2400.0],["2013-02-27",8.3343,8.4835,8.2038,8.2038,7000.0],["2013-02-28",8.5767,8.5767,8.3809,8.3902,20100.0],["2013-03-01",8.5208,8.5208,8.3902,8.4089,2300.0],["2013-03-04",8.4089,8.847,8.4089,8.4089,5500.0],["2013-03-05",8.7631,8.9496,8.6699,8.7259,25900.0],["2013-03-06",8.8564,8.8564,8.4369,8.5767,14700.0],["2013-03-07",8.8564,8.8564,8.5767,8.5767,4300.0],["2013-03-08",8.5767,8.7725,7.9241,7.9241,22000.0],["2013-03-11",7.9707,8.3809,7.9428,8.3809,11900.0],["2013-03-12",8.6233,8.6233,8.0173,8.0267,7700.0],["2013-03-13",8.1572,8.2038,8.064,8.0919,3900.0],["2013-03-14",8.2038,8.2038,7.9241,7.9241,9000.0],["2013-03-15",8.1851,8.1851,7.9428,7.9428,1500.0],["2013-03-18",8.0173,8.2038,8.0173,8.1758,6500.0],["2013-03-19",8.1665,8.1665,8.0173,8.0173,3500.0],["2013-03-20",7.9614,8.1479,7.9334,7.9334,5600.0],["2013-03-21",8.1012,8.1479,7.9241,7.9521,1400.0],["2013-03-22",7.9894,8.1385,7.9894,8.1199,1200.0],["2013-03-25",8.1945,8.1945,7.9241,7.9241,8500.0],["2013-03-26",8.1758,8.1758,7.9241,7.9241,4200.0],["2013-03-27",8.036,8.1106,7.9521,8.1106,900.0],["2013-03-28",7.9334,8.0173,7.9334,8.0173,6300.0],["2013-04-01",8.0733,8.1479,7.9334,8.1012,6900.0],["2013-04-02",8.064,8.1012,7.9241,7.9801,7900.0],["2013-04-03",8.0173,8.1758,8.0173,8.064,8600.0],["2013-04-04",8.1106,8.1572,7.6911,7.747,9500.0],["2013-04-05",7.7004,8.0173,7.7004,8.008,4900.0],["2013-04-08",8.0919,8.0919,7.7563,7.7936,3500.0],["2013-04-09",8.0733,8.0733,7.7936,7.7936,17600.0],["2013-04-10",7.8029,7.8029,7.458,7.6072,16300.0],["2013-04-11",7.6444,7.6444,7.4766,7.5978,6800.0],["2013-04-12",7.4673,7.4766,7.1783,7.3461,8500.0],["2013-04-15",7.2249,7.2249,6.3393,6.4885,12300.0],["2013-04-16",6.5257,6.6935,6.4325,6.4418,17800.0],["2013-04-17",6.4325,6.4325,6.1528,6.1528,3700.0],["2013-04-18",6.3859,6.3859,5.6867,5.696,19000.0],["2013-04-19",5.752,5.9384,5.7054,5.8732,6000.0],["2013-04-22",6.2927,6.4232,6.1622,6.3952,8100.0],["2013-04-23",6.4325,7.43,6.3859,7.2622,23000.0],["2013-04-24",7.4487,7.6444,7.1317,7.6258,7800.0],["2013-04-25",7.6444,7.9894,7.4766,7.4766,13100.0],["2013-04-26",7.458,7.458,7.0851,7.4393,5400.0],["2013-04-29",7.6258,8.3343,7.6258,8.2411,23400.0],["2013-04-30",8.3809,8.8377,7.9707,8.7165,27700.0],["2013-05-01",8.586,9.3225,8.586,9.1827,54000.0],["2013-05-02",9.1827,9.1827,8.7725,9.1174,40000.0],["2013-05-03",9.1827,9.1827,8.8098,9.1827,27100.0],["2013-05-06",9.0894,9.0894,8.8564,8.8564,20600.0],["2013-05-07",8.8564,8.903,7.9801,8.064,19700.0],["2013-05-08",7.9707,8.064,7.6911,8.0546,19600.0],["2013-05-09",8.036,8.3996,7.9241,8.1758,13300.0],["2013-05-10",8.1572,8.1572,7.9241,7.9241,5600.0],["2013-05-13",7.9614,8.3996,7.719,8.2504,30500.0],["2013-05-14",8.4835,8.6699,7.3741,7.8309,53100.0],["2013-05-15",7.8495,7.8495,7.0385,7.5699,15600.0],["2013-05-16",8.008,8.008,7.4114,7.9148,20900.0],["2013-05-17",8.5301,9.9564,7.6351,8.0173,382400.0],["2013-05-20",8.7165,9.742,8.4275,9.2199,312300.0],["2013-05-21",9.3411,9.6022,8.9962,9.5089,130200.0],["2013-05-22",9.3225,9.6488,8.8564,8.8657,120700.0],["2013-05-23",8.7725,8.8564,8.297,8.5767,61500.0],["2013-05-24",8.7911,8.9403,8.064,8.6979,47300.0],["2013-05-28",8.9496,8.9496,8.7072,8.903,42300.0],["2013-05-29",8.7538,8.8937,8.4835,8.7538,7700.0],["2013-05-30",8.903,8.903,8.3902,8.5487,11900.0],["2013-05-31",8.3996,8.8377,8.3902,8.558,21900.0],["2013-06-03",8.558,8.558,8.1758,8.2504,27500.0],["2013-06-04",8.2784,8.325,7.6444,7.7377,41800.0],["2013-06-05",7.8775,8.1572,7.6911,7.8962,25700.0],["2013-06-06",7.8775,7.9148,7.8495,7.8495,1900.0],["2013-06-07",7.9241,7.9241,7.6444,7.9148,11700.0],["2013-06-10",7.9241,8.0173,7.5978,7.6165,22400.0],["2013-06-11",7.5233,7.5326,7.2249,7.2249,31700.0],["2013-06-12",7.2249,7.458,7.1131,7.43,21000.0],["2013-06-13",7.4673,7.5512,7.43,7.5419,14100.0],["2013-06-14",7.7097,8.064,7.2809,8.008,169800.0],["2013-06-17",7.9334,7.9428,6.3393,6.4791,214600.0],["2013-06-18",6.4791,6.4791,5.8079,5.9664,157600.0],["2013-06-19",5.6681,6.1062,5.5935,5.5935,93500.0],["2013-06-20",5.5935,5.5935,4.6612,5.0528,120300.0],["2013-06-21",5.6401,7.8216,5.6401,6.3486,409800.0],["2013-06-24",7.197,7.43,6.1901,6.2927,85700.0],["2013-06-25",6.9825,6.9825,6.3113,6.5257,57100.0],["2013-06-26",7.1597,7.1597,6.3952,7.1317,70700.0],["2013-06-27",7.2343,7.8775,7.1597,7.5978,89000.0],["2013-06-28",7.8775,7.8775,6.6376,7.6165,39700.0],["2013-07-01",7.458,7.8775,7.4393,7.8775,18500.0],["2013-07-02",7.8495,7.8775,6.9919,7.0012,70400.0],["2013-07-03",7.5046,7.5046,7.5046,7.5046,1500.0],["2013-07-05",7.6911,8.7165,7.458,8.7165,75600.0],["2013-07-08",8.3902,8.6699,7.7843,7.8216,31800.0],["2013-07-09",7.6817,7.6817,6.6749,6.7308,103800.0],["2013-07-10",6.6656,7.1317,6.6656,6.8707,127500.0],["2013-07-11",6.6283,6.7495,6.3393,6.5071,184600.0],["2013-07-12",6.4232,6.4418,6.2927,6.3486,42300.0],["2013-07-15",6.4978,6.7402,6.3859,6.3859,32300.0],["2013-07-16",6.5257,6.5257,6.3486,6.3673,17700.0],["2013-07-17",6.4978,6.4978,6.2834,6.4605,42200.0],["2013-07-18",6.6003,6.6003,6.4418,6.5257,40900.0],["2013-07-19",6.5257,6.591,6.5257,6.5724,26400.0],["2013-07-22",6.5444,6.9732,6.5444,6.6656,31600.0],["2013-07-23",6.7495,6.7495,6.5724,6.5817,21600.0],["2013-07-24",6.5817,6.6936,6.4791,6.4791,17200.0],["2013-07-25",6.4791,6.7029,6.3393,6.3579,19800.0],["2013-07-26",6.3579,6.5257,6.3113,6.4791,20500.0],["2013-07-29",6.4418,6.5537,6.4418,6.4791,16300.0],["2013-07-30",6.6656,6.9359,6.591,6.8986,24300.0],["2013-07-31",6.9359,6.9359,6.563,6.7402,15300.0],["2013-08-01",6.6656,6.6935,6.619,6.6283,23000.0],["2013-08-02",6.7402,6.8707,6.5351,6.5351,21800.0],["2013-08-05",6.5257,6.619,6.4325,6.4605,19100.0],["2013-08-06",6.6376,6.7308,6.5071,6.7029,29100.0],["2013-08-07",6.5257,6.7588,6.5257,6.6749,27700.0],["2013-08-08",6.7681,6.7681,6.619,6.6283,12300.0],["2013-08-09",6.6656,6.7122,6.619,6.7029,5900.0],["2013-08-12",6.7029,6.8147,6.7029,6.7308,15400.0],["2013-08-13",6.8334,6.9359,6.7308,6.8893,6600.0],["2013-08-14",6.9266,6.9453,6.852,6.9266,17400.0],["2013-08-15",6.9453,7.0385,6.7588,6.7588,8400.0],["2013-08-16",6.7681,7.0385,6.7122,6.7681,21900.0],["2013-08-19",6.7495,6.9825,6.7495,6.7681,8100.0],["2013-08-20",6.7588,6.88,6.7588,6.8054,3800.0],["2013-08-21",6.8241,6.9919,6.7588,6.908,8900.0],["2013-08-22",6.8986,6.8986,6.7588,6.7588,5600.0],["2013-08-23",6.7681,6.8054,6.619,6.7029,6900.0],["2013-08-26",6.7588,6.852,6.7029,6.8054,6300.0],["2013-08-27",6.8986,6.8986,6.6283,6.7681,15900.0],["2013-08-28",6.6656,6.8054,6.619,6.6842,14100.0],["2013-08-29",6.7029,6.9173,6.7029,6.852,27700.0],["2013-08-30",6.8054,6.8241,6.6376,6.7961,5900.0],["2013-09-03",6.8986,6.8986,6.6563,6.7029,15000.0],["2013-09-04",6.6563,6.7402,6.619,6.619,6900.0],["2013-09-05",6.6656,6.7029,6.5351,6.5444,10900.0],["2013-09-06",6.5817,6.5817,6.5257,6.5537,14200.0],["2013-09-09",6.6563,6.6749,6.6096,6.6096,8100.0],["2013-09-10",6.6376,6.8986,6.5071,6.5071,84800.0],["2013-09-11",6.5257,6.6283,6.4512,6.5071,15900.0],["2013-09-12",6.5257,6.5257,6.4512,6.4885,6400.0],["2013-09-13",6.5257,6.5257,6.3486,6.3673,17300.0],["2013-09-16",6.3673,6.4325,6.3486,6.3673,8100.0],["2013-09-17",6.3766,6.5164,6.3766,6.4325,8500.0],["2013-09-18",6.274,6.3859,6.274,6.3393,14000.0],["2013-09-19",6.3486,6.3486,6.0596,6.0689,32300.0],["2013-09-20",6.0689,6.2367,6.0689,6.0876,10400.0],["2013-09-23",6.1808,6.5257,6.0223,6.0503,53300.0],["2013-09-24",5.8825,6.2647,5.752,5.8266,42300.0],["2013-09-25",5.7333,6.0503,5.7333,5.8359,11800.0],["2013-09-26",5.8732,6.2274,5.8172,5.8172,13200.0],["2013-09-27",5.7799,6.2274,5.7799,6.0596,8700.0],["2013-09-30",5.9478,6.1995,5.7054,5.7893,20500.0],["2013-10-01",5.7147,6.1062,5.7147,5.7986,11600.0],["2013-10-02",5.9011,6.0596,5.8545,6.0223,6100.0],["2013-10-03",5.9105,6.0596,5.7986,5.8359,19800.0],["2013-10-04",5.8918,6.013,5.8266,5.8266,19900.0],["2013-10-07",5.9571,6.013,5.7613,5.8079,27000.0],["2013-10-08",6.0596,6.0596,5.7613,5.7986,38800.0],["2013-10-09",5.9944,6.2088,5.8545,6.1901,61200.0],["2013-10-10",6.2927,6.2927,5.8732,5.9011,46700.0],["2013-10-11",6.0596,6.2274,6.0037,6.0503,12000.0],["2013-10-14",6.1528,6.1528,5.8266,5.9664,28500.0],["2013-10-15",5.8825,6.2927,5.8266,5.9664,26100.0],["2013-10-16",6.0596,6.1528,5.9757,6.0783,45900.0],["2013-10-17",6.0223,6.1062,5.9105,5.9384,28700.0],["2013-10-18",5.9291,6.0596,5.9198,5.9291,9700.0],["2013-10-21",6.0037,6.0317,5.9105,5.9571,17500.0],["2013-10-22",5.9291,6.2834,5.7706,5.9571,117600.0],["2013-10-23",6.0317,6.2367,5.8732,6.0876,30600.0],["2013-10-24",6.1528,6.1528,5.9944,6.1062,24400.0],["2013-10-25",6.1715,6.2834,6.041,6.041,13100.0],["2013-10-28",6.0596,6.1528,5.9198,6.0783,27200.0],["2013-10-29",6.0223,6.1528,5.9198,6.0783,18000.0],["2013-10-30",6.1808,6.1995,6.1342,6.1528,5800.0],["2013-10-31",6.0596,6.1435,6.041,6.0596,15400.0],["2013-11-01",6.1062,6.1062,5.8545,6.0037,9900.0],["2013-11-04",5.9664,6.1528,5.8545,6.1528,50500.0],["2013-11-05",6.2461,6.2461,6.1808,6.2088,12900.0],["2013-11-06",6.2367,6.9825,6.2367,6.563,67400.0],["2013-11-07",6.5724,6.7122,6.2088,6.5071,63300.0],["2013-11-08",6.4885,6.6563,6.1995,6.5351,11900.0],["2013-11-11",6.6376,6.6376,6.4325,6.4418,44500.0],["2013-11-12",6.5257,6.7308,6.5164,6.7122,26400.0],["2013-11-13",6.6469,6.6469,6.5257,6.6003,9500.0],["2013-11-14",6.6656,6.6842,6.619,6.6563,2400.0],["2013-11-15",6.6656,6.6656,6.4325,6.4325,8100.0],["2013-11-18",6.5537,6.6656,6.4325,6.5724,33100.0],["2013-11-19",6.4605,6.9173,6.4325,6.7588,93600.0],["2013-11-20",6.8054,7.4487,6.8054,7.0012,62800.0],["2013-11-21",7.1317,7.1783,7.0292,7.1783,43300.0],["2013-11-22",7.2715,7.4487,7.2715,7.4393,91000.0],["2013-11-25",7.6072,7.9241,7.458,7.747,166300.0],["2013-11-26",7.9241,8.0546,7.7843,7.9241,50700.0],["2013-11-27",7.9428,7.9428,7.6911,7.9055,37300.0],["2013-11-29",7.9241,7.9241,7.5978,7.7377,79800.0],["2013-12-02",7.6538,7.6911,6.88,7.2902,56900.0],["2013-12-03",8.0173,8.1572,7.4766,7.486,103700.0],["2013-12-04",7.486,7.6911,7.2529,7.5419,49300.0],["2013-12-05",7.7004,7.7004,7.3182,7.3648,19500.0],["2013-12-06",7.2622,7.5512,7.2249,7.2809,31100.0],["2013-12-09",7.3275,7.4114,7.3182,7.3461,35600.0],["2013-12-10",7.5046,7.5978,7.3182,7.3927,44100.0],["2013-12-11",7.3834,7.3834,6.563,6.5817,103800.0],["2013-12-12",6.7961,7.2436,6.3952,7.1037,94200.0],["2013-12-13",7.0851,7.197,6.8986,7.0571,35600.0],["2013-12-16",6.7775,6.8986,6.5257,6.619,61100.0],["2013-12-17",6.6096,6.7495,6.4698,6.4791,38200.0],["2013-12-18",6.4605,6.4885,6.3766,6.3952,18600.0],["2013-12-19",6.3766,6.7029,6.3673,6.6656,25800.0],["2013-12-20",9.3877,12.7625,9.3691,9.9285,3600000.0],["2013-12-23",11.187,11.4107,10.0776,10.9166,889800.0],["2013-12-24",10.7302,15.2702,10.609,13.9837,1597200.0],["2013-12-26",11.3734,11.9141,10.87,11.0099,2312600.0],["2013-12-27",11.2056,12.6227,11.0005,12.1099,1379600.0],["2013-12-30",12.7159,15.4753,12.5947,14.0397,1937400.0],["2013-12-31",14.5711,15.2423,13.5642,14.3846,554000.0],["2014-01-02",15.3075,17.6009,15.1024,16.9669,2077500.0],["2014-01-03",17.6382,17.9831,16.3423,16.7898,1272200.0],["2014-01-06",16.7525,17.4797,15.8669,16.9203,568900.0],["2014-01-07",16.7618,17.5729,16.5008,17.489,492700.0],["2014-01-08",18.878,23.4461,18.4772,22.9706,1925300.0],["2014-01-09",24.2944,26.075,20.8078,22.7376,1393200.0],["2014-01-10",22.7376,27.2217,21.4417,26.9513,1360900.0],["2014-01-13",27.5946,29.5803,24.2571,24.9377,1218000.0],["2014-01-14",25.0495,25.8233,23.3156,24.6207,548800.0],["2014-01-15",24.4902,24.5182,19.8103,21.3951,1325300.0],["2014-01-16",20.5375,24.3317,20.5375,22.0477,867500.0],["2014-01-17",22.0757,22.924,20.6027,21.5163,428700.0],["2014-01-21",20.8358,21.6282,19.9688,21.0782,325600.0],["2014-01-22",20.3696,20.9197,20.0434,20.3417,395000.0],["2014-01-23",20.2018,20.2857,19.1111,19.1577,374500.0],["2014-01-24",18.8874,19.1577,18.0483,18.645,404000.0],["2014-01-27",19.4467,24.1639,19.3908,22.7282,2552700.0],["2014-01-28",25.0775,25.6182,22.896,23.5393,1414400.0],["2014-01-29",24.108,24.7046,22.635,24.2105,772900.0],["2014-01-30",26.5598,26.6623,20.8358,23.2503,3164400.0],["2014-01-31",21.6934,22.607,20.4722,20.5934,670100.0],["2014-02-03",20.3324,20.4722,14.7389,15.6338,3120300.0],["2014-02-04",15.3728,15.5592,13.5829,14.1515,1626100.0],["2014-02-05",15.7643,17.6661,14.6922,15.1118,2018600.0],["2014-02-06",14.8414,14.8973,12.921,13.0235,1159000.0],["2014-02-07",13.6295,14.3473,13.1634,13.2846,687200.0],["2014-02-10",13.4803,16.1186,13.1447,14.888,1192000.0],["2014-02-11",14.4685,14.7482,13.7507,13.8719,532700.0],["2014-02-12",13.8066,14.2634,13.5642,14.1236,263800.0],["2014-02-13",14.0304,15.1024,13.9185,14.6922,421600.0],["2014-02-14",14.4778,14.8414,13.9931,14.0304,258700.0],["2014-02-18",14.3193,14.338,13.7507,13.8812,163300.0],["2014-02-19",14.0304,14.1329,13.6015,13.7227,132000.0],["2014-02-20",13.7973,13.7973,13.0515,13.3778,232200.0],["2014-02-21",13.3405,14.3566,13.0608,14.0304,299800.0],["2014-02-24",13.9837,14.31,13.6575,14.0304,199500.0],["2014-02-25",14.1236,14.2634,13.5642,13.6481,194400.0],["2014-02-26",13.7693,15.6152,13.7041,14.5151,897200.0],["2014-02-27",14.5151,14.7482,13.7041,14.0676,255000.0],["2014-02-28",13.8905,14.5058,13.5176,13.8532,224800.0],["2014-03-03",13.7507,14.0863,13.6295,13.7227,160700.0],["2014-03-04",13.8066,14.6363,13.5922,14.4405,323900.0],["2014-03-05",14.6083,14.8694,14.1702,14.4033,142700.0],["2014-03-06",14.7855,14.7855,13.9837,14.1702,162500.0],["2014-03-07",14.2168,14.4405,13.8812,14.1236,140900.0],["2014-03-10",13.9464,14.2448,13.7973,13.7973,141500.0],["2014-03-11",14.1236,14.1236,13.4244,13.5083,316100.0],["2014-03-12",13.5269,13.6481,11.0751,11.4107,1090600.0],["2014-03-13",11.4667,11.5412,10.5531,10.7022,447200.0],["2014-03-14",10.5717,11.0285,10.2547,10.5717,228500.0],["2014-03-17",10.6276,11.0751,9.9844,10.1895,219100.0],["2014-03-18",10.2361,10.5251,10.0869,10.4692,129200.0],["2014-03-19",10.1335,10.7954,10.0869,10.2454,126800.0],["2014-03-20",10.2547,10.6743,10.1242,10.2081,104500.0],["2014-03-21",10.3107,10.3573,9.6488,9.7047,127900.0],["2014-03-24",9.714,9.7886,8.9869,9.6488,257800.0],["2014-03-25",9.6208,10.3573,9.5556,10.3107,285100.0],["2014-03-26",10.5997,11.0005,9.8632,9.9285,292100.0],["2014-03-27",9.8632,10.4598,9.6301,10.4132,163000.0],["2014-03-28",10.5904,10.7209,9.7886,9.8446,114600.0],["2014-03-31",9.8725,11.0005,9.6954,11.0005,291800.0],["2014-04-01",11.0285,11.6531,10.8607,11.0658,495300.0],["2014-04-02",11.0285,11.4201,10.8141,11.2616,291400.0],["2014-04-03",11.215,11.4667,11.0472,11.2895,86500.0],["2014-04-04",11.3455,11.3455,10.4878,10.926,122100.0],["2014-04-07",11.0192,11.5412,10.5437,10.8048,146000.0],["2014-04-08",10.8887,11.4201,10.7209,11.4201,91600.0],["2014-04-09",11.5692,11.6531,11.1963,11.6065,111800.0],["2014-04-10",12.1192,13.1261,11.7836,12.1286,404500.0],["2014-04-11",11.9794,13.0235,11.7091,12.9023,227100.0],["2014-04-14",13.5083,13.7973,12.5388,12.8744,306100.0],["2014-04-15",13.2193,13.3498,11.3175,11.448,199700.0],["2014-04-16",11.1963,11.793,10.8141,11.6904,98600.0],["2014-04-17",11.9328,11.9328,11.1777,11.3455,110500.0],["2014-04-21",11.448,11.998,11.2802,11.9794,110100.0],["2014-04-22",12.082,12.632,12.0726,12.6227,125700.0],["2014-04-23",12.7625,13.2473,12.6693,12.7625,99900.0],["2014-04-24",12.7532,12.9396,11.5879,11.6624,279200.0],["2014-04-25",11.5226,12.2311,10.5344,10.6556,213200.0],["2014-04-28",10.6556,11.0005,9.6208,9.9937,221000.0],["2014-04-29",10.1149,10.3759,9.4157,9.742,130800.0],["2014-04-30",9.742,9.8539,8.8284,9.0055,222100.0],["2014-05-01",8.9309,9.3411,8.353,8.9682,209900.0],["2014-05-02",8.9589,9.1547,8.6513,8.8284,80500.0],["2014-05-05",8.7072,9.0894,8.5767,8.9589,67900.0],["2014-05-06",8.875,9.0428,8.586,8.6326,48800.0],["2014-05-07",8.6233,8.7259,8.3996,8.6606,49000.0],["2014-05-08",8.5767,8.7818,8.4089,8.4182,40600.0],["2014-05-09",8.4462,8.7725,8.1572,8.6233,63900.0],["2014-05-12",8.8004,9.0149,8.6792,8.8843,39100.0],["2014-05-13",8.8284,8.9589,8.4182,8.6326,40000.0],["2014-05-14",8.5394,8.8564,8.5301,8.8564,44200.0],["2014-05-15",8.8564,9.0521,8.6233,8.875,32600.0],["2014-05-16",8.9589,8.9589,8.6233,8.8284,22900.0],["2014-05-19",8.8564,9.0615,8.8004,8.8564,34100.0],["2014-05-20",8.875,9.0521,8.847,8.847,53600.0],["2014-05-21",8.9589,8.9589,8.5394,8.8191,45200.0],["2014-05-22",8.9309,8.9496,8.614,8.7445,37600.0],["2014-05-23",8.8004,8.8004,7.0012,7.1876,345100.0],["2014-05-27",6.9919,7.0851,6.4791,6.5444,342500.0],["2014-05-28",6.274,7.2343,6.2647,7.1783,252600.0],["2014-05-29",7.4487,7.4487,6.9919,7.3275,101500.0],["2014-05-30",7.4487,7.8495,7.4393,7.7656,135800.0],["2014-06-02",7.7656,7.9148,7.2249,7.2715,79400.0],["2014-06-03",7.3182,7.3648,6.8147,7.0385,91800.0],["2014-06-04",7.0478,7.9055,7.0478,7.5699,81800.0],["2014-06-05",7.5512,7.7004,7.2249,7.3927,43500.0],["2014-06-06",7.4393,7.7097,7.3182,7.6258,38700.0],["2014-06-09",7.6724,7.9148,7.6072,7.7004,34300.0],["2014-06-10",7.7004,8.558,7.6631,8.4741,101400.0],["2014-06-11",8.5301,10.3946,8.3996,10.0496,259200.0],["2014-06-12",9.9657,10.7115,9.5089,10.3014,227000.0],["2014-06-13",10.2547,10.2547,8.875,8.9869,190600.0],["2014-06-16",8.9496,10.1429,8.8657,9.9191,210700.0],["2014-06-17",10.6836,10.6836,9.1454,9.3505,138400.0],["2014-06-18",9.3225,9.7793,9.3225,9.5089,70700.0],["2014-06-19",9.3225,9.5183,8.8564,9.2479,93800.0],["2014-06-20",9.3971,9.5276,9.0894,9.2199,65300.0],["2014-06-23",9.3784,9.6767,9.0894,9.3132,55500.0],["2014-06-24",9.3318,9.6954,9.0801,9.2199,41500.0],["2014-06-25",9.0428,9.2572,8.5487,8.9962,117400.0],["2014-06-26",9.0615,9.0615,8.7072,8.7725,83100.0],["2014-06-27",8.7725,9.3971,8.6699,9.2479,157500.0],["2014-06-30",9.3225,9.5089,8.8191,8.9682,130800.0],["2014-07-01",8.9962,9.4623,8.7911,9.2945,103400.0],["2014-07-02",9.1827,9.7327,8.9962,9.5556,115900.0],["2014-07-03",9.4717,9.6488,9.3225,9.3784,31300.0],["2014-07-07",9.3878,9.7327,9.3225,9.453,67600.0],["2014-07-08",9.5183,9.5183,8.3902,8.8377,88200.0],["2014-07-09",8.7818,9.0801,8.6979,8.8004,38200.0],["2014-07-10",8.6699,8.9403,8.5767,8.9216,95200.0],["2014-07-11",8.7538,9.2293,8.5953,8.6792,49700.0],["2014-07-14",8.6886,9.1081,8.3436,8.3436,123300.0],["2014-07-15",8.3436,8.3623,7.8122,8.0919,143500.0],["2014-07-16",8.064,8.2597,7.8122,8.0267,102100.0],["2014-07-17",7.8868,8.1106,7.8122,7.8402,68400.0],["2014-07-18",7.9241,8.1572,7.7656,8.1199,44000.0],["2014-07-21",7.9987,8.0733,7.775,7.8122,85800.0],["2014-07-22",7.8122,8.1199,7.5978,7.5978,134900.0],["2014-07-23",7.5978,8.0173,7.5978,8.008,93700.0],["2014-07-24",7.8682,8.0173,7.7283,7.9055,51300.0],["2014-07-25",7.9241,8.2318,7.8682,8.1945,56400.0],["2014-07-28",8.1385,8.1479,7.8775,8.0919,50800.0],["2014-07-29",7.9987,8.1292,7.9055,8.0733,26000.0],["2014-07-30",8.1572,8.1572,8.0173,8.0267,26200.0],["2014-07-31",7.8962,7.8962,7.6911,7.7656,54400.0],["2014-08-01",7.7843,7.7843,7.2902,7.4953,93300.0],["2014-08-04",7.4953,7.9334,7.4673,7.8682,42700.0],["2014-08-05",7.9428,8.1012,7.6911,8.0267,34300.0],["2014-08-06",8.0173,8.1292,7.8589,8.0173,30500.0],["2014-08-07",7.8962,8.1945,7.719,7.8868,92400.0],["2014-08-08",7.8868,8.0733,7.747,7.9148,16700.0],["2014-08-11",7.9148,8.1199,7.8589,7.9894,40900.0],["2014-08-12",8.1106,8.297,7.775,7.8029,34300.0],["2014-08-13",7.9241,8.3809,7.9241,8.3623,53400.0],["2014-08-14",8.3623,8.8564,8.2877,8.847,87900.0],["2014-08-15",8.9589,9.3225,8.5674,8.6792,106000.0],["2014-08-18",8.6606,9.0894,8.6326,8.8191,59600.0],["2014-08-19",8.8284,9.2013,8.7538,9.0894,81800.0],["2014-08-20",9.0428,9.2852,8.8564,9.136,41600.0],["2014-08-21",9.136,9.136,8.8657,8.9869,33700.0],["2014-08-22",9.1454,9.1454,8.7631,8.8004,29200.0],["2014-08-25",9.0242,9.2013,8.8284,8.9962,83500.0],["2014-08-26",9.0428,9.2106,9.0428,9.0894,33600.0],["2014-08-27",9.0428,9.2106,9.0428,9.1081,40400.0],["2014-08-28",9.0615,9.164,8.9682,8.9682,15800.0],["2014-08-29",9.1174,9.5089,9.0242,9.453,81100.0],["2014-09-02",9.4623,9.4623,9.0894,9.2199,83800.0],["2014-09-03",9.1733,9.4157,9.0428,9.0428,50000.0],["2014-09-04",9.0428,9.0428,8.4741,8.4835,133000.0],["2014-09-05",8.4462,8.5487,8.1012,8.325,85700.0],["2014-09-08",8.297,8.5394,8.2224,8.325,36600.0],["2014-09-09",8.3343,8.5487,7.9055,7.9055,39600.0],["2014-09-10",7.8122,8.0733,7.6911,7.7377,106400.0],["2014-09-11",7.6911,8.0173,7.6911,7.8589,34600.0],["2014-09-12",7.8775,8.1292,7.775,8.0453,17300.0],["2014-09-15",8.0733,8.3902,7.9241,8.2877,59000.0],["2014-09-16",8.1758,8.4741,8.1106,8.3063,27900.0],["2014-09-17",8.3716,8.4369,8.1199,8.2784,22000.0],["2014-09-18",8.3623,8.3623,7.7563,7.8775,45300.0],["2014-09-19",7.747,7.9987,7.719,7.7377,59400.0],["2014-09-22",7.7097,7.747,7.458,7.5699,60300.0],["2014-09-23",7.5419,7.5419,7.43,7.4393,55900.0],["2014-09-24",7.3834,7.4953,7.3648,7.4021,19100.0],["2014-09-25",7.3461,7.4766,6.6842,6.7775,74200.0],["2014-09-26",6.8054,7.2902,6.8054,7.0198,27400.0],["2014-09-29",6.9919,7.197,6.9453,7.0478,30200.0],["2014-09-30",7.0944,7.7377,7.0105,7.5792,43500.0],["2014-10-01",7.7004,7.7097,6.9919,7.0571,40700.0],["2014-10-02",7.0105,7.5139,7.0012,7.0944,18300.0],["2014-10-03",7.1131,7.5046,7.1131,7.1876,15300.0],["2014-10-06",7.2622,7.43,7.0851,7.0851,24000.0],["2014-10-07",7.1504,7.1504,6.7775,6.8241,47300.0],["2014-10-08",6.7308,7.2156,6.7308,6.9546,30200.0],["2014-10-09",6.9546,7.1131,6.852,6.9359,25300.0],["2014-10-10",6.9453,7.2249,6.6563,6.7868,47900.0],["2014-10-13",6.7961,7.1131,6.3393,6.3486,49500.0],["2014-10-14",6.3393,6.9732,6.3393,6.3859,31200.0],["2014-10-15",6.2461,6.3207,5.9011,6.1342,73700.0],["2014-10-16",6.041,6.5724,6.041,6.563,46300.0],["2014-10-17",6.7122,6.9919,6.7122,6.8614,39300.0],["2014-10-20",6.9639,7.1597,6.8054,7.141,48200.0],["2014-10-21",7.1504,7.4487,7.0012,7.4114,40600.0],["2014-10-22",7.7843,7.7843,7.0851,7.1037,61700.0],["2014-10-23",7.1876,7.3648,7.1504,7.2995,25200.0],["2014-10-24",7.2809,7.6351,7.2809,7.458,21100.0],["2014-10-27",7.3461,7.5139,7.1037,7.3088,29700.0],["2014-10-28",7.2622,7.4393,7.141,7.3182,25600.0],["2014-10-29",7.2529,7.486,7.1783,7.2902,17300.0],["2014-10-30",7.2156,7.4207,6.852,6.8986,55900.0],["2014-10-31",6.9453,7.169,6.5724,6.6935,51800.0],["2014-11-03",6.852,7.2436,6.7402,6.8707,70500.0],["2014-11-04",6.8427,7.197,6.619,6.7775,39100.0],["2014-11-05",6.908,7.0385,6.591,6.7588,47900.0],["2014-11-06",6.6283,6.6376,6.3486,6.5164,83900.0],["2014-11-07",6.6563,6.7122,6.4605,6.619,17100.0],["2014-11-10",6.6096,6.8054,6.4325,6.7402,26400.0],["2014-11-11",6.7122,6.7122,6.5164,6.619,22500.0],["2014-11-12",6.5537,6.6563,6.5537,6.6563,20300.0],["2014-11-13",6.5444,6.7868,6.3952,6.4325,39000.0],["2014-11-14",6.4232,6.4605,6.2927,6.3393,33900.0],["2014-11-17",6.2367,6.2927,5.9291,6.0596,29900.0],["2014-11-18",6.0596,6.3207,6.0596,6.2554,29500.0],["2014-11-19",6.0689,6.3393,6.0689,6.2554,32700.0],["2014-11-20",6.1901,6.4325,6.1901,6.2181,37900.0],["2014-11-21",6.1156,6.3113,5.8732,5.9757,33500.0],["2014-11-24",6.1342,6.1528,5.9664,5.9757,38400.0],["2014-11-25",5.8825,6.2647,5.8825,6.041,80000.0],["2014-11-26",6.0596,6.0783,5.7799,6.0223,57800.0],["2014-11-28",6.1435,6.1435,5.4164,5.5935,83900.0],["2014-12-01",5.5749,5.5749,5.3698,5.5096,32700.0],["2014-12-02",5.4909,5.5842,5.3231,5.4257,37300.0],["2014-12-03",5.8266,6.1062,5.6028,5.9664,114300.0],["2014-12-04",5.8732,6.0223,5.4537,5.6867,39900.0],["2014-12-05",5.5935,5.7427,5.5003,5.5562,43400.0],["2014-12-08",5.5562,5.5562,5.435,5.5096,41400.0],["2014-12-09",5.4723,5.5842,5.3698,5.5469,32400.0],["2014-12-10",5.5003,5.5003,5.3604,5.407,35500.0],["2014-12-11",5.5003,5.5749,5.3698,5.4164,44700.0],["2014-12-12",5.3325,5.5935,5.3325,5.5935,32900.0],["2014-12-15",5.5376,5.6681,5.407,5.4816,41100.0],["2014-12-16",5.4164,5.4909,4.5494,5.0435,145200.0],["2014-12-17",5.1087,5.1087,4.7079,4.9596,30900.0],["2014-12-18",4.9689,5.2952,4.857,5.2765,52300.0],["2014-12-19",5.202,5.3138,5.0435,5.0435,67600.0],["2014-12-22",5.0248,5.0435,4.5587,4.7824,130700.0],["2014-12-23",4.7172,4.7451,4.335,4.3909,119800.0],["2014-12-24",4.3256,4.3256,4.1019,4.1578,97900.0],["2014-12-26",4.0739,4.2417,4.0739,4.1578,83300.0],["2014-12-29",4.1951,4.2511,4.1019,4.1951,124400.0],["2014-12-30",4.1019,4.2138,4.018,4.1485,205900.0],["2014-12-31",4.0553,4.3909,4.0553,4.2511,115000.0],["2015-01-02",4.3816,4.7079,4.3536,4.6612,68700.0],["2015-01-05",4.7638,4.9409,4.5867,4.9036,69300.0],["2015-01-06",4.8477,4.9689,4.6426,4.6612,54200.0],["2015-01-07",4.6612,4.857,4.335,4.568,62300.0],["2015-01-08",4.5587,4.7451,4.3163,4.5867,43300.0],["2015-01-09",4.5214,4.7451,4.5214,4.6519,24900.0],["2015-01-12",4.7358,4.7451,4.6146,4.6146,31300.0],["2015-01-13",4.6333,4.6426,4.335,4.3722,40500.0],["2015-01-14",4.3629,4.4468,4.2511,4.2883,30000.0],["2015-01-15",4.2697,4.3722,4.2138,4.2138,22400.0],["2015-01-16",4.3163,4.5401,4.2044,4.4002,50500.0],["2015-01-20",4.4468,4.6612,4.4375,4.4934,33700.0],["2015-01-21",4.4562,4.596,4.307,4.4095,42600.0],["2015-01-22",4.4934,4.6053,4.3816,4.4375,47500.0],["2015-01-23",4.5028,4.5214,4.3816,4.5214,16600.0],["2015-01-26",4.5307,4.7079,4.5214,4.5867,67600.0],["2015-01-27",4.6612,4.7079,4.5494,4.6053,51700.0],["2015-01-28",4.7172,4.9409,4.6612,4.7545,85600.0],["2015-01-29",4.8197,4.8757,4.6892,4.7918,48900.0],["2015-01-30",4.857,4.8943,4.6146,4.6985,29300.0],["2015-02-02",4.6612,4.6612,4.4095,4.4562,31000.0],["2015-02-03",4.4468,4.7265,4.4189,4.4468,26700.0],["2015-02-04",4.4468,4.4562,4.3816,4.4282,18600.0],["2015-02-05",4.3909,4.6612,4.3816,4.4655,48100.0],["2015-02-06",4.4282,4.4934,4.4282,4.4841,17100.0],["2015-02-09",4.4468,4.4934,4.4002,4.4468,12200.0],["2015-02-10",4.4841,4.5121,4.3816,4.4282,29400.0],["2015-02-11",4.4282,4.5121,4.1112,4.2044,63200.0],["2015-02-12",4.1765,4.4748,4.0833,4.1205,48600.0],["2015-02-13",4.1951,4.4748,4.1858,4.2697,53900.0],["2015-02-17",4.3443,4.3443,4.1019,4.1951,62700.0],["2015-02-18",4.2697,4.2697,4.018,4.0926,54800.0],["2015-02-19",4.0273,4.4282,4.0273,4.3722,90700.0],["2015-02-20",4.4189,4.4189,4.2511,4.3816,20800.0],["2015-02-23",4.4282,4.4282,4.1951,4.2511,61100.0],["2015-02-24",4.1951,4.3722,4.1765,4.2138,37600.0],["2015-02-25",4.1951,4.1951,4.0833,4.1019,32600.0],["2015-02-26",4.1019,4.1858,4.1019,4.1858,27000.0],["2015-02-27",4.1858,4.2883,4.1392,4.2138,23700.0],["2015-03-02",4.1765,4.2697,4.1112,4.1205,16700.0],["2015-03-03",4.0833,4.1578,4.018,4.0553,50900.0],["2015-03-04",4.0273,4.1112,3.9993,4.0833,40100.0],["2015-03-05",4.1112,4.2138,4.1019,4.2044,39100.0],["2015-03-06",4.2324,4.3163,4.1112,4.1672,55000.0],["2015-03-09",4.1951,4.2511,4.0273,4.0926,26200.0],["2015-03-10",4.0553,4.0926,4.018,4.0646,15700.0],["2015-03-11",4.0553,4.0926,4.018,4.0646,23300.0],["2015-03-12",4.1112,4.1112,4.0366,4.0553,14800.0],["2015-03-13",4.0926,4.1578,4.018,4.0926,33300.0],["2015-03-16",4.1019,4.1019,3.8968,3.8968,46100.0],["2015-03-17",3.8875,3.9061,3.5519,3.6171,66200.0],["2015-03-18",3.5985,3.6544,3.4586,3.4773,84400.0],["2015-03-19",3.4866,3.757,3.4866,3.7104,70200.0],["2015-03-20",3.6917,3.8688,3.6451,3.6637,90000.0],["2015-03-23",3.6265,4.4282,3.5985,4.3256,261800.0],["2015-03-24",4.4375,7.458,4.4095,7.43,6742600.0],["2015-03-25",7.0664,7.0851,5.7986,6.013,1652100.0],["2015-03-26",6.0503,6.8614,5.724,6.5444,887200.0],["2015-03-27",6.4978,6.5257,5.8359,6.0969,553900.0],["2015-03-30",6.1062,6.1156,5.8266,5.9478,237600.0],["2015-03-31",5.8638,6.4325,5.8545,5.9384,243500.0],["2015-04-01",5.9011,6.0503,5.6121,5.9571,219500.0],["2015-04-02",6.0689,6.4698,5.7799,5.8172,211200.0],["2015-04-06",5.8732,6.1435,5.7799,5.9105,101700.0],["2015-04-07",6.0223,6.1995,5.9198,5.985,43100.0],["2015-04-08",6.0596,6.0596,5.7333,5.7427,80900.0],["2015-04-09",5.7333,5.9384,5.7333,5.752,25500.0],["2015-04-10",5.7706,5.9664,5.7706,5.8079,50400.0],["2015-04-13",6.4325,9.1733,6.3207,8.0546,2906400.0],["2015-04-14",7.8868,8.8191,7.5233,7.6444,1426900.0],["2015-04-15",7.6444,8.3623,7.6444,7.8495,472300.0],["2015-04-16",7.8402,8.5767,7.8402,7.8402,268800.0],["2015-04-17",7.8309,7.9707,7.5046,7.6165,213900.0],["2015-04-20",7.747,7.8589,7.1876,7.2529,494100.0],["2015-04-21",7.2715,7.6538,6.7681,6.852,280300.0],["2015-04-22",6.9732,7.0758,6.7588,6.7588,107800.0],["2015-04-23",6.8054,6.9732,6.6936,6.8707,65600.0],["2015-04-24",6.8147,7.0758,6.5724,6.9453,92800.0],["2015-04-27",6.8893,7.0385,6.5817,6.6935,157400.0],["2015-04-28",6.8054,7.3554,6.591,6.6935,132800.0],["2015-04-29",6.6935,6.8986,6.6656,6.8334,41600.0],["2015-04-30",6.8614,6.9732,6.619,6.7215,44900.0],["2015-05-01",6.7308,6.9173,6.5351,6.7122,53400.0],["2015-05-04",6.6563,6.9453,6.5351,6.5724,92200.0],["2015-05-05",6.6563,6.7122,6.5351,6.7122,27600.0],["2015-05-06",6.619,6.6842,5.9664,6.0596,151500.0],["2015-05-07",6.3113,6.3113,5.6867,5.8825,99500.0],["2015-05-08",6.0037,6.302,5.7986,5.9571,55500.0],["2015-05-11",6.0689,6.6563,6.0596,6.2274,95100.0],["2015-05-12",6.1622,6.2554,6.013,6.0596,45800.0],["2015-05-13",6.1901,6.2834,5.8452,6.0503,48200.0],["2015-05-14",6.1249,6.1342,5.9198,6.0037,33400.0],["2015-05-15",6.0317,6.1435,5.9478,6.0689,25800.0],["2015-05-18",6.0969,6.9732,6.0969,6.7495,149000.0],["2015-05-19",6.8986,7.1783,6.4791,6.4885,135700.0],["2015-05-20",6.4885,6.7495,6.1435,6.4791,90800.0],["2015-05-21",6.2834,6.4791,6.2554,6.2554,57800.0],["2015-05-22",6.2181,6.6842,6.1622,6.3579,97900.0],["2015-05-26",6.4698,6.591,6.1156,6.1528,107600.0],["2015-05-27",6.2181,6.3766,6.1435,6.302,55700.0],["2015-05-28",6.2927,6.4325,6.1995,6.3579,58600.0],["2015-05-29",6.3766,6.4046,6.1622,6.2088,81600.0],["2015-06-01",6.2181,6.5071,6.2181,6.3952,32300.0],["2015-06-02",6.3113,6.6935,6.3113,6.6749,37200.0],["2015-06-03",6.7495,7.1876,6.6935,7.141,140800.0],["2015-06-04",7.1783,7.3741,6.852,7.3275,147200.0],["2015-06-05",7.1597,7.2156,6.619,6.8241,183900.0],["2015-06-08",6.852,7.0385,6.7122,6.7961,98700.0],["2015-06-09",6.7961,6.852,6.5257,6.6842,56200.0],["2015-06-10",6.6376,7.0012,6.5444,6.7681,54300.0],["2015-06-11",6.7215,6.8054,6.2927,6.33,91400.0],["2015-06-12",6.2927,6.7681,6.2927,6.4325,125000.0],["2015-06-15",6.4512,6.4512,6.1156,6.2181,77900.0],["2015-06-16",6.2927,6.4139,6.0783,6.274,46200.0],["2015-06-17",6.3766,6.3766,6.0689,6.0876,69000.0],["2015-06-18",6.0783,6.0783,5.7147,5.8266,159800.0],["2015-06-19",5.6308,5.8638,4.8663,5.2299,283500.0],["2015-06-22",5.0714,5.7706,5.0341,5.4443,164100.0],["2015-06-23",5.5469,5.7427,5.2672,5.5749,172400.0],["2015-06-24",5.6028,5.6028,5.2672,5.4164,36600.0],["2015-06-25",5.5189,5.6308,5.3138,5.4537,62200.0],["2015-06-26",5.4164,5.6867,5.3604,5.4164,85700.0],["2015-06-29",5.407,5.4537,5.1553,5.2486,82900.0],["2015-06-30",5.3698,5.3698,5.1274,5.2952,30900.0],["2015-07-01",5.3884,5.4537,5.3138,5.435,28100.0],["2015-07-02",5.407,6.8241,5.407,6.4791,573200.0],["2015-07-06",6.7122,6.7122,6.1808,6.4418,142800.0],["2015-07-07",6.9919,7.1317,6.5351,6.7029,864300.0],["2015-07-08",6.5724,6.5817,6.0783,6.3952,243900.0],["2015-07-09",6.5817,6.619,6.4046,6.5351,138700.0],["2015-07-10",6.3766,6.6003,6.3486,6.5444,118300.0],["2015-07-13",6.6749,6.8054,6.6096,6.7495,99800.0],["2015-07-14",6.7588,7.0292,6.7588,6.9919,147200.0],["2015-07-15",6.9919,7.0851,6.908,6.9266,71000.0],["2015-07-16",6.9453,6.9453,6.5817,6.7961,57600.0],["2015-07-17",6.7308,6.8054,6.5724,6.6376,52300.0],["2015-07-20",6.6935,6.7681,6.3579,6.3859,61800.0],["2015-07-21",6.4791,6.5817,6.4046,6.5257,50800.0],["2015-07-22",6.5257,6.5724,6.4791,6.5257,30400.0],["2015-07-23",6.6469,6.7588,6.3579,6.5071,99100.0],["2015-07-24",6.5537,6.5724,6.302,6.4512,47900.0],["2015-07-27",6.3207,6.4605,6.1249,6.4605,35800.0],["2015-07-28",6.3952,6.563,6.2647,6.563,45700.0],["2015-07-29",6.4978,6.6469,6.1528,6.1995,111100.0],["2015-07-30",6.1249,6.2181,5.8266,6.0223,63400.0],["2015-07-31",5.9944,6.3393,5.8918,6.1435,38300.0],["2015-08-03",6.2274,6.2647,5.8359,5.9011,63300.0],["2015-08-04",5.9757,6.0317,5.6588,5.752,47900.0],["2015-08-05",5.9105,6.1249,5.7799,6.0596,46600.0],["2015-08-06",6.0596,6.0596,5.7613,5.7799,61400.0],["2015-08-07",5.8079,5.9384,5.5935,5.8079,48400.0],["2015-08-10",5.9011,6.3673,5.8918,6.2181,84800.0],["2015-08-11",6.2367,6.2647,5.9384,6.0317,27500.0],["2015-08-12",6.013,6.2461,6.013,6.1808,41700.0],["2015-08-13",6.1808,6.3952,5.9664,5.9757,67400.0],["2015-08-14",5.9757,5.9757,5.7986,5.7986,28700.0],["2015-08-17",5.8172,5.8172,5.6215,5.7147,43000.0],["2015-08-18",5.6215,5.9384,5.5935,5.6494,38000.0],["2015-08-19",5.6401,5.8452,5.5842,5.7986,21800.0],["2015-08-20",5.7799,5.7893,5.4537,5.4909,80300.0],["2015-08-21",5.4443,5.4537,4.9502,4.9596,99600.0],["2015-08-24",4.7731,5.3511,3.8688,5.2765,108400.0],["2015-08-25",5.6867,5.9105,5.5749,5.5749,55100.0],["2015-08-26",5.6401,5.6401,5.1647,5.2952,36200.0],["2015-08-27",5.2859,5.6308,5.2672,5.5469,48300.0],["2015-08-28",5.5282,5.5282,5.2765,5.4537,57200.0],["2015-08-31",5.3325,5.407,5.1553,5.2392,61800.0],["2015-09-01",5.146,5.3231,5.0341,5.174,28500.0],["2015-09-02",5.2579,5.5189,5.118,5.463,67500.0],["2015-09-03",5.3698,5.4537,5.0714,5.118,26900.0],["2015-09-04",5.118,5.2206,5.0714,5.174,14600.0],["2015-09-08",5.1926,5.3977,5.1926,5.3418,25300.0],["2015-09-09",5.3977,5.6681,5.2579,5.3138,29600.0],["2015-09-10",5.2392,5.3511,5.2392,5.2952,17200.0],["2015-09-11",5.2765,5.3698,5.0714,5.118,68200.0],["2015-09-14",5.0621,5.202,5.0435,5.1553,5700.0],["2015-09-15",5.1274,5.4257,5.1087,5.2486,18300.0],["2015-09-16",5.2765,5.3604,5.174,5.1833,19200.0],["2015-09-17",5.174,5.4537,5.174,5.2672,24600.0],["2015-09-18",5.2765,5.5655,5.2765,5.5655,18400.0],["2015-09-21",5.6308,5.9757,5.6028,5.7986,62900.0],["2015-09-22",5.7613,5.7613,5.4537,5.4723,31200.0],["2015-09-23",5.435,5.4816,5.3511,5.4537,9900.0],["2015-09-24",5.4909,6.88,5.4909,6.2461,515400.0],["2015-09-25",6.3579,6.5724,6.0596,6.1715,94700.0],["2015-09-28",6.1249,6.1435,5.407,5.4816,89800.0],["2015-09-29",5.5096,5.5096,5.118,5.202,81800.0],["2015-09-30",5.2859,5.3604,5.0901,5.0994,36300.0],["2015-10-01",5.3325,5.5189,5.1274,5.4257,123300.0],["2015-10-02",5.4257,6.2834,5.407,5.7893,127600.0],["2015-10-05",6.0596,6.1995,5.7986,6.041,96900.0],["2015-10-06",6.0503,6.0503,5.6494,5.7613,44300.0],["2015-10-07",5.7427,6.1249,5.6588,5.9384,38700.0],["2015-10-08",5.9105,6.1528,5.8266,6.0876,15900.0],["2015-10-09",5.8359,6.0503,5.7986,6.041,23900.0],["2015-10-12",5.9664,6.2927,5.9664,6.0783,36200.0],["2015-10-13",6.0503,6.0783,5.8638,5.8732,20200.0],["2015-10-14",5.8266,5.8732,5.7333,5.8079,22100.0],["2015-10-15",5.7613,6.0037,5.7613,5.9291,31800.0],["2015-10-16",5.9198,6.5444,5.9198,6.1622,97400.0],["2015-10-19",6.1995,6.7122,6.1995,6.6842,226600.0],["2015-10-20",6.6469,6.9359,6.5257,6.6563,102900.0],["2015-10-21",6.7215,6.7402,6.0969,6.2834,108600.0],["2015-10-22",6.2367,6.2367,5.8638,5.9105,106100.0],["2015-10-23",5.9384,5.9944,5.8452,5.9664,14700.0],["2015-10-26",6.0596,6.4791,6.041,6.3579,57200.0],["2015-10-27",6.4791,6.4791,6.1062,6.2088,47200.0],["2015-10-28",6.0596,6.3859,6.0037,6.2274,45900.0],["2015-10-29",6.2927,6.4232,6.2927,6.3673,27400.0],["2015-10-30",6.4139,6.4885,6.1249,6.1528,20900.0],["2015-11-02",6.2461,6.5071,6.2367,6.4046,36900.0],["2015-11-03",6.3766,6.6096,6.3673,6.4885,38600.0],["2015-11-04",6.6283,6.6563,6.5071,6.563,28100.0],["2015-11-05",6.4978,6.852,6.3393,6.3486,59100.0],["2015-11-06",6.1528,6.2927,6.041,6.1342,67800.0],["2015-11-09",6.2088,6.3393,6.0969,6.2274,97300.0],["2015-11-10",6.2927,6.591,6.2181,6.5817,75400.0],["2015-11-11",6.4978,6.7588,6.3393,6.7308,101200.0],["2015-11-12",6.7122,6.9359,6.5724,6.6563,72800.0],["2015-11-13",6.591,6.7588,6.5444,6.619,17600.0],["2015-11-16",6.6469,6.7122,6.3486,6.5257,39500.0],["2015-11-17",6.4698,6.6749,6.3579,6.3579,15400.0],["2015-11-18",6.4232,6.7122,6.3673,6.6096,48900.0],["2015-11-19",6.7402,6.9453,6.5537,6.8614,93600.0],["2015-11-20",6.908,7.8868,6.88,7.719,308100.0],["2015-11-23",7.7843,7.8775,7.4673,7.4673,177200.0],["2015-11-24",7.5419,7.5419,6.908,7.1317,102500.0],["2015-11-25",7.1783,7.3648,6.9359,7.1131,98000.0],["2015-11-27",7.1783,7.3275,7.1224,7.2249,46900.0],["2015-11-30",8.6233,10.0124,8.2038,8.4835,3011400.0],["2015-12-01",9.2293,9.2759,8.5301,8.7725,794300.0],["2015-12-02",9.136,9.136,8.3436,8.4648,343400.0],["2015-12-03",8.4555,8.4555,7.8962,8.1106,234200.0],["2015-12-04",7.9987,8.3063,7.8309,8.0546,97300.0],["2015-12-07",8.1106,8.1106,7.6258,7.8309,147100.0],["2015-12-08",7.9521,8.903,7.8589,8.8004,401300.0],["2015-12-09",8.8004,8.903,8.4462,8.7165,122800.0],["2015-12-10",8.8377,8.8377,8.5114,8.6233,80400.0],["2015-12-11",8.5301,8.614,8.297,8.3716,85300.0],["2015-12-14",8.4182,8.4275,7.8309,7.9614,114000.0],["2015-12-15",8.0267,8.3343,7.8775,8.2691,50900.0],["2015-12-16",8.4182,8.4275,8.064,8.1665,55300.0],["2015-12-17",8.2411,8.3343,7.8589,7.9241,63400.0],["2015-12-18",7.8589,8.1572,7.8589,8.0173,40600.0],["2015-12-21",8.036,8.586,7.8122,8.3809,175400.0],["2015-12-22",8.4648,8.4648,8.0267,8.1665,76100.0],["2015-12-23",8.2038,8.4089,8.0173,8.3063,47900.0],["2015-12-24",8.1851,8.3902,8.1572,8.3157,9900.0],["2015-12-28",8.3436,8.8937,8.2504,8.5674,232600.0],["2015-12-29",8.7631,9.0335,8.2784,8.3343,104200.0],["2015-12-30",8.3902,8.4275,7.9055,8.0826,117000.0],["2015-12-31",7.9801,8.2411,7.9241,7.9707,39000.0],["2016-01-04",7.9241,7.9614,7.6911,7.9148,45200.0],["2016-01-05",7.9801,8.1292,7.7936,7.9521,32300.0],["2016-01-06",7.7004,7.9521,7.6724,7.6911,58500.0],["2016-01-07",7.4953,7.5978,6.9919,7.0478,115400.0],["2016-01-08",7.2995,7.4114,6.5351,6.6563,110700.0],["2016-01-11",6.591,6.8614,6.2367,6.7029,112600.0],["2016-01-12",6.7681,6.9825,6.5257,6.5817,37800.0],["2016-01-13",6.5724,6.5724,6.0596,6.3113,84600.0],["2016-01-14",6.2554,6.4046,5.9571,6.3207,85900.0],["2016-01-15",6.2461,6.2461,5.9198,6.1622,59200.0],["2016-01-19",6.2274,6.4512,5.9198,6.0037,35700.0],["2016-01-20",5.8266,6.0037,5.2206,5.7799,209800.0],["2016-01-21",5.5003,5.9571,5.4723,5.696,32800.0],["2016-01-22",5.752,6.1342,5.7333,6.0037,52200.0],["2016-01-25",5.9105,7.2529,5.9105,6.7961,170800.0],["2016-01-26",6.7588,6.7681,6.33,6.5817,32900.0],["2016-01-27",6.5817,6.6656,6.1156,6.33,35800.0],["2016-01-28",6.3579,6.3579,5.8359,5.8638,59900.0],["2016-01-29",5.9198,6.1435,5.9105,5.9664,30000.0],["2016-02-01",5.9571,5.9571,5.6401,5.8638,39300.0],["2016-02-02",5.8359,5.8452,5.5469,5.6121,18300.0],["2016-02-03",5.5655,5.7427,5.3045,5.3884,115000.0],["2016-02-04",5.5282,6.9919,5.5282,5.8452,60500.0],["2016-02-05",5.9198,5.9384,5.6401,5.6774,27300.0],["2016-02-08",5.6588,5.6588,5.3791,5.6215,53500.0],["2016-02-09",5.5469,5.5842,5.4164,5.5282,22700.0],["2016-02-10",5.6215,5.696,5.4537,5.4537,30400.0],["2016-02-11",5.3604,5.5935,5.3604,5.5469,36500.0],["2016-02-12",5.5935,5.7986,5.5189,5.724,29700.0],["2016-02-16",5.7986,6.2367,5.7986,6.1342,46100.0],["2016-02-17",6.2181,6.4885,6.1528,6.3766,30400.0],["2016-02-18",6.4232,6.4698,6.1342,6.3859,28700.0],["2016-02-19",6.3859,6.5257,6.0223,6.5164,38600.0],["2016-02-22",6.8427,6.9453,6.7775,6.8986,50700.0],["2016-02-23",6.8986,6.9173,6.3393,6.6096,29300.0],["2016-02-24",6.5071,6.7495,6.2367,6.6096,32900.0],["2016-02-25",6.6003,6.8147,6.3486,6.5444,16100.0],["2016-02-26",6.5351,6.7122,6.5257,6.619,24900.0],["2016-02-29",6.5724,6.7308,6.4791,6.6096,28900.0],["2016-03-01",6.7215,6.7215,6.2181,6.33,119300.0],["2016-03-02",6.3207,6.619,6.2554,6.3486,84200.0],["2016-03-03",6.3393,6.5071,6.0783,6.1622,34200.0],["2016-03-04",6.2181,6.4232,5.9664,6.0689,24300.0],["2016-03-07",6.0223,6.3113,5.9664,6.2181,21000.0],["2016-03-08",6.1528,6.1808,6.0317,6.0876,31600.0],["2016-03-09",6.1062,6.2927,6.0969,6.1622,11900.0],["2016-03-10",6.1995,6.4046,5.9384,5.9944,32900.0],["2016-03-11",6.0969,6.2274,5.9105,6.1528,10600.0],["2016-03-14",6.274,6.3952,6.2367,6.3766,21100.0],["2016-03-15",6.3673,6.563,6.0037,6.2088,37000.0],["2016-03-16",6.2554,6.2554,5.9478,5.9478,27300.0],["2016-03-17",5.9384,6.0037,5.7799,5.7893,34300.0],["2016-03-18",5.7799,5.7799,5.6494,5.752,29300.0],["2016-03-21",5.9757,6.1715,5.7427,6.1715,30300.0],["2016-03-22",6.2367,6.2367,6.0317,6.0689,10200.0],["2016-03-23",6.0969,6.1342,5.9198,5.985,15600.0],["2016-03-24",5.9198,6.1435,5.8732,6.0689,10700.0],["2016-03-28",6.0689,6.1715,5.9944,6.0317,13900.0],["2016-03-29",5.985,6.4139,5.9664,6.3673,24600.0],["2016-03-30",6.4046,6.4046,6.1342,6.3393,25000.0],["2016-03-31",6.2647,6.4512,6.1901,6.2088,8000.0],["2016-04-01",6.1901,6.88,6.1715,6.7495,110500.0],["2016-04-04",6.7495,7.3088,6.7495,7.1131,91800.0],["2016-04-05",7.141,7.4393,6.9266,7.4114,116500.0],["2016-04-06",7.458,7.8029,7.2343,7.4673,193500.0],["2016-04-07",7.4021,7.8682,7.4021,7.8402,87600.0],["2016-04-08",7.9148,7.9241,7.7656,7.7936,32000.0],["2016-04-11",7.9614,7.9614,7.6258,7.7843,31900.0],["2016-04-12",7.6444,7.9241,7.6351,7.9148,45100.0],["2016-04-13",7.8868,8.2038,7.8216,8.1572,70900.0],["2016-04-14",8.1572,8.2038,8.0453,8.1572,56000.0],["2016-04-15",8.1572,8.9496,8.1479,8.6699,202100.0],["2016-04-18",8.4648,8.9496,8.2504,8.8564,105600.0],["2016-04-19",8.9962,8.9962,8.6326,8.8843,49900.0],["2016-04-20",8.8564,9.0335,8.558,8.5674,45200.0],["2016-04-21",8.3902,8.4648,7.9894,8.2504,83400.0],["2016-04-22",8.0546,8.1572,7.8309,8.0826,68900.0],["2016-04-25",8.1012,8.1572,8.0453,8.1385,45400.0],["2016-04-26",8.1106,8.1572,8.064,8.0826,51300.0],["2016-04-27",8.008,8.6606,8.008,8.4555,67600.0],["2016-04-28",8.4835,8.7352,8.2504,8.2504,50500.0],["2016-04-29",8.2784,8.5487,8.036,8.0826,41600.0],["2016-05-02",8.0173,8.586,7.9987,8.4462,90400.0],["2016-05-03",8.4275,8.5114,8.3436,8.3436,62600.0],["2016-05-04",8.4275,9.0242,8.3716,8.8564,123600.0],["2016-05-05",8.9869,8.9869,8.4369,8.5021,49000.0],["2016-05-06",8.3902,8.5021,7.9241,8.2784,96200.0],["2016-05-09",8.3902,8.9496,8.1106,8.6606,215800.0],["2016-05-10",8.6606,8.6792,8.2877,8.4555,68000.0],["2016-05-11",8.5301,8.614,8.0546,8.0826,79900.0],["2016-05-12",8.1572,8.5208,5.9105,6.3393,877300.0],["2016-05-13",6.9453,7.6631,6.8986,6.9919,470800.0],["2016-05-16",7.3741,9.0242,7.2809,8.9216,572200.0],["2016-05-17",8.7631,9.0428,7.8775,8.4182,317900.0],["2016-05-18",9.6115,9.7979,7.5233,7.747,3101200.0],["2016-05-19",7.9801,8.008,7.4766,7.6911,266100.0],["2016-05-20",7.7656,8.036,7.5792,8.036,212500.0],["2016-05-23",8.3902,8.3902,7.8309,8.2038,121400.0],["2016-05-24",8.1385,8.325,7.775,8.2597,112900.0],["2016-05-25",8.2784,8.3716,7.9241,8.3157,196100.0],["2016-05-26",8.2411,8.4182,8.1479,8.3623,93300.0],["2016-05-27",8.297,8.4741,8.1945,8.297,85700.0],["2016-05-31",8.325,8.4275,8.1292,8.1292,104400.0],["2016-06-01",8.1945,8.1945,7.5139,7.5978,230300.0],["2016-06-02",7.5326,7.7004,7.1783,7.3834,218000.0],["2016-06-03",7.4207,7.6444,7.3461,7.5885,53200.0],["2016-06-06",7.6165,7.7563,7.4673,7.6724,63400.0],["2016-06-07",7.6817,7.9241,7.5978,7.6538,68900.0],["2016-06-08",7.9241,7.9241,7.458,7.5046,62200.0],["2016-06-09",7.7377,7.9707,7.5233,7.9707,155700.0],["2016-06-10",7.9241,7.9801,7.5978,7.6724,51400.0],["2016-06-13",7.6444,7.9614,7.5792,7.6724,36500.0],["2016-06-14",7.6351,7.8122,7.5512,7.5512,35700.0],["2016-06-15",7.4953,7.9241,7.486,7.719,46500.0],["2016-06-16",7.7563,7.8775,7.458,7.7656,139000.0],["2016-06-17",7.7563,8.0733,7.6911,7.8962,55200.0],["2016-06-20",7.8962,7.9241,7.458,7.7377,68400.0],["2016-06-21",7.7377,7.9148,7.5512,7.7004,41800.0],["2016-06-22",7.7936,7.7936,7.5605,7.6538,26400.0],["2016-06-23",7.6444,7.6911,7.5139,7.5978,57800.0],["2016-06-24",7.486,7.6724,7.2902,7.5885,62300.0],["2016-06-27",7.4766,7.5512,7.2995,7.43,36000.0],["2016-06-28",7.5139,7.9241,7.5139,7.5139,16300.0],["2016-06-29",7.6911,7.7004,7.5419,7.5512,8200.0],["2016-06-30",7.5978,7.8122,7.5699,7.775,33300.0],["2016-07-01",7.7656,7.8216,7.5885,7.6258,26700.0],["2016-07-05",7.775,7.775,7.43,7.6258,94900.0],["2016-07-06",7.5419,7.7656,7.486,7.6817,54800.0],["2016-07-07",7.7283,7.9055,7.458,7.4673,37800.0],["2016-07-08",7.486,7.6072,7.4207,7.4673,89500.0],["2016-07-11",7.5699,7.6165,7.4021,7.6165,26800.0],["2016-07-12",7.7377,7.7377,7.5699,7.7283,31400.0],["2016-07-13",7.6817,7.7656,7.5046,7.5605,35400.0],["2016-07-14",7.6631,7.6817,7.4953,7.6351,22500.0],["2016-07-15",7.5885,7.6165,7.5046,7.5419,17300.0],["2016-07-18",7.6072,7.8589,7.5046,7.6444,54900.0],["2016-07-19",7.719,7.7563,7.4393,7.7004,42000.0],["2016-07-20",7.6538,7.8495,7.5605,7.6724,64200.0],["2016-07-21",7.6165,7.7656,7.5512,7.5512,117900.0],["2016-07-22",7.5046,7.6351,7.5046,7.5139,30400.0],["2016-07-25",7.5512,7.5512,7.4673,7.4766,27300.0],["2016-07-26",7.458,7.5512,7.4393,7.4393,45700.0],["2016-07-27",7.4393,7.5978,7.2809,7.3648,48800.0],["2016-07-28",7.6538,8.2224,7.4953,7.4953,180200.0],["2016-07-29",7.5605,7.7377,7.458,7.6165,17000.0],["2016-08-01",7.5699,7.6631,7.5139,7.5978,12200.0],["2016-08-02",7.6631,7.6631,7.4673,7.5139,31400.0],["2016-08-03",7.458,7.6444,7.4393,7.5978,28100.0],["2016-08-04",7.5419,7.5419,7.3927,7.3927,31200.0],["2016-08-05",7.4114,7.6165,7.3648,7.458,13700.0],["2016-08-08",7.4114,7.4487,7.3648,7.4021,21200.0],["2016-08-09",7.43,7.43,7.3461,7.3461,21000.0],["2016-08-10",7.3648,7.4487,7.3368,7.43,22700.0],["2016-08-11",7.458,7.5605,7.3368,7.3648,47900.0],["2016-08-12",7.3182,7.3182,7.2622,7.2715,22800.0],["2016-08-15",7.2249,7.2249,7.0478,7.1131,60400.0],["2016-08-16",7.0012,7.0385,6.7961,6.908,77000.0],["2016-08-17",6.9732,7.0385,6.8427,6.9825,17300.0],["2016-08-18",6.9546,7.3834,6.9546,7.3182,28800.0],["2016-08-19",7.2436,7.2809,7.1597,7.169,28600.0],["2016-08-22",7.2622,7.5233,6.9919,7.2995,37400.0],["2016-08-23",7.3554,7.3554,7.1131,7.2249,13000.0],["2016-08-24",7.2529,7.2809,7.1317,7.197,23700.0],["2016-08-25",7.2343,7.2343,7.0292,7.0851,11100.0],["2016-08-26",7.0758,7.1317,7.0105,7.1037,21900.0],["2016-08-29",7.1037,7.1037,6.8054,6.8334,70400.0],["2016-08-30",6.7775,7.0944,6.7775,6.852,59200.0],["2016-08-31",6.852,6.852,6.619,6.7215,65500.0],["2016-09-01",6.6376,6.8334,6.619,6.7775,25800.0],["2016-09-02",6.7681,6.8054,6.6935,6.7775,11100.0],["2016-09-06",6.8334,6.8334,6.7122,6.8054,37100.0],["2016-09-07",6.8054,7.0198,6.7868,6.8427,34600.0],["2016-09-08",6.908,6.9639,6.8147,6.8893,26100.0],["2016-09-09",6.8241,6.9732,6.8241,6.9359,18400.0],["2016-09-12",6.8614,6.9359,6.8614,6.9266,11300.0],["2016-09-13",6.9266,6.9266,6.7775,6.8147,10900.0],["2016-09-14",6.7868,6.8707,6.7588,6.8054,18300.0],["2016-09-15",6.8147,6.9173,6.7588,6.9173,26900.0],["2016-09-16",6.8986,6.9359,6.8427,6.9359,31200.0],["2016-09-19",6.9359,6.9359,6.852,6.9173,31000.0],["2016-09-20",6.8986,7.0944,6.8054,7.0478,50000.0],["2016-09-21",7.1131,7.1783,6.908,7.169,43200.0],["2016-09-22",7.1783,7.4673,7.1783,7.3368,52500.0],["2016-09-23",7.3368,7.4207,7.2995,7.3088,35700.0],["2016-09-26",7.3088,7.3088,6.8893,7.2156,35800.0],["2016-09-27",7.2249,7.2249,7.0292,7.1504,24000.0],["2016-09-28",7.1224,7.1597,6.8707,6.9453,45100.0],["2016-09-29",6.88,6.9546,6.7308,6.8054,44300.0],["2016-09-30",6.8054,6.8334,6.7402,6.7681,39700.0],["2016-10-03",6.7775,6.7868,6.7402,6.7775,13600.0],["2016-10-04",6.7681,6.7868,6.6469,6.7308,47300.0],["2016-10-05",6.6842,6.8427,6.6842,6.7122,36800.0],["2016-10-06",6.7495,7.0851,6.6656,6.6749,23800.0],["2016-10-07",6.6935,6.852,6.6283,6.7868,37100.0],["2016-10-10",6.7308,6.8986,6.7308,6.8707,27100.0],["2016-10-11",6.8707,6.88,6.6842,6.7961,40200.0],["2016-10-12",6.619,6.8054,6.619,6.7122,26100.0],["2016-10-13",6.6469,6.7868,6.6469,6.6749,11200.0],["2016-10-14",6.6656,6.6935,6.6096,6.619,45000.0],["2016-10-17",6.6376,6.7775,6.5537,6.6003,43400.0],["2016-10-18",6.591,6.591,6.4325,6.4885,36800.0],["2016-10-19",6.4605,6.4605,6.3859,6.3859,21300.0],["2016-10-20",6.3393,6.4885,6.2367,6.4418,52800.0],["2016-10-21",6.4325,6.5164,6.2461,6.4418,18500.0],["2016-10-24",6.3952,6.4791,6.3393,6.3393,15700.0],["2016-10-25",6.3113,6.3113,5.9571,6.1995,46200.0],["2016-10-26",6.1062,6.2367,6.013,6.1715,19900.0],["2016-10-27",6.1715,6.5164,6.1715,6.2834,27100.0],["2016-10-28",6.2088,6.3673,6.2088,6.2274,21500.0],["2016-10-31",6.2367,6.302,6.0783,6.1901,9100.0],["2016-11-01",6.1528,6.2554,6.1249,6.1715,7100.0],["2016-11-02",6.1622,6.1715,5.9011,5.9105,42900.0],["2016-11-03",5.8732,5.9198,5.3138,5.3231,94200.0],["2016-11-04",5.4164,5.6308,5.3604,5.5935,22500.0],["2016-11-07",5.5935,5.9011,5.5003,5.9011,33900.0],["2016-11-08",5.9011,5.9011,5.6588,5.6867,23500.0],["2016-11-09",5.7333,5.9664,5.696,5.9291,43000.0],["2016-11-10",5.9664,5.9664,5.9011,5.9198,7100.0],["2016-11-11",5.9198,5.9664,5.8452,5.8452,36100.0],["2016-11-14",5.8266,6.2927,5.7147,6.1249,64100.0],["2016-11-15",6.1435,6.4698,6.1435,6.4232,34500.0],["2016-11-16",6.4512,6.6936,5.9944,6.3113,26400.0],["2016-11-17",6.2834,6.2927,6.0783,6.1435,19500.0],["2016-11-18",6.1622,6.2461,5.9664,6.0503,15900.0],["2016-11-21",6.013,6.1342,5.7986,5.8266,29400.0],["2016-11-22",5.8452,5.8732,5.5935,5.6774,41600.0],["2016-11-23",5.5935,5.9011,5.5282,5.6681,98100.0],["2016-11-25",5.7333,5.8266,5.6588,5.6588,41800.0],["2016-11-28",5.6867,5.8079,5.5003,5.696,42700.0],["2016-11-29",6.0596,6.1528,5.7333,5.9011,106600.0],["2016-11-30",5.8638,5.8638,5.5003,5.724,73800.0],["2016-12-01",5.7427,5.7799,5.4909,5.6867,52200.0],["2016-12-02",5.6681,5.9105,5.5749,5.9105,43000.0],["2016-12-05",5.8732,5.9944,5.6215,5.9571,55900.0],["2016-12-06",5.9011,6.3393,5.8825,6.274,36200.0],["2016-12-07",6.2461,6.4978,5.9664,5.9664,43200.0],["2016-12-08",5.9664,5.9944,5.7799,5.8359,17400.0],["2016-12-09",5.8545,6.2274,5.7893,5.9757,15500.0],["2016-12-12",5.9105,6.0037,5.752,5.752,30100.0],["2016-12-13",5.8266,5.8918,5.7893,5.8918,13500.0],["2016-12-14",5.8732,5.9571,5.6401,5.724,43700.0],["2016-12-15",5.6867,5.7147,5.5469,5.5842,47700.0],["2016-12-16",5.5935,5.6681,5.4257,5.5749,25400.0],["2016-12-19",5.5749,5.6774,5.5749,5.6401,14400.0],["2016-12-20",5.5749,5.8079,5.5003,5.6867,28700.0],["2016-12-21",5.696,5.696,5.4537,5.6121,41500.0],["2016-12-22",5.5935,5.6308,5.4816,5.5469,36800.0],["2016-12-23",5.5935,5.6401,5.5003,5.6308,33400.0],["2016-12-27",5.6401,6.1062,5.6028,6.0969,60700.0],["2016-12-28",6.0037,6.2367,5.8918,5.9664,24600.0],["2016-12-29",5.9105,6.1435,5.8266,5.8452,16800.0],["2016-12-30",5.8079,5.8638,5.6028,5.7054,52000.0],["2017-01-03",5.6867,5.9664,5.6774,5.9478,16300.0],["2017-01-04",5.9944,6.2274,5.9944,6.0223,13600.0],["2017-01-05",6.0689,6.0876,5.8732,6.0876,16700.0],["2017-01-06",6.0596,6.0596,5.6215,5.8079,57100.0],["2017-01-09",5.7799,5.9478,5.7054,5.7706,29900.0],["2017-01-10",5.8359,6.0223,5.6867,5.9291,19900.0],["2017-01-11",5.9571,6.1156,5.8452,6.0969,15600.0],["2017-01-12",5.9664,6.0503,5.6867,5.9198,27400.0],["2017-01-13",5.8825,5.9478,5.8266,5.9105,7000.0],["2017-01-17",5.8732,5.8732,5.8266,5.8266,11700.0],["2017-01-18",5.8732,5.8732,5.7147,5.8638,10400.0],["2017-01-19",5.8266,5.8732,5.6867,5.7333,22400.0],["2017-01-20",5.7333,5.8079,5.7333,5.7986,4500.0],["2017-01-23",5.8079,5.9291,5.7613,5.9291,12700.0],["2017-01-24",5.8545,6.0223,5.8266,5.8918,11300.0],["2017-01-25",5.8732,5.9384,5.8266,5.9105,15800.0],["2017-01-26",5.9478,6.0503,5.9198,6.0503,13900.0],["2017-01-27",6.0596,6.2927,6.0596,6.1995,27300.0],["2017-01-30",6.2088,6.2088,5.9384,6.0596,19800.0],["2017-01-31",6.0596,6.1435,6.0596,6.1062,30200.0],["2017-02-01",6.0596,6.0969,5.8172,5.8545,27600.0],["2017-02-02",5.7986,5.9011,5.6028,5.724,51200.0],["2017-02-03",5.7799,5.7799,5.5282,5.724,57800.0],["2017-02-06",5.6867,5.7613,5.5189,5.7613,35200.0],["2017-02-07",5.7427,6.0503,5.7333,5.9384,31600.0],["2017-02-08",5.985,6.0037,5.9011,5.9664,19100.0],["2017-02-09",5.9944,6.041,5.8079,5.8079,16700.0],["2017-02-10",5.8732,5.9664,5.8732,5.9105,5500.0],["2017-02-13",5.8732,5.9944,5.8732,5.9011,9200.0],["2017-02-14",5.9571,6.0596,5.9291,6.0037,19500.0],["2017-02-15",5.9291,6.041,5.9291,6.0223,22700.0],["2017-02-16",5.9384,6.041,5.9291,5.9757,17000.0],["2017-02-17",5.9944,6.0223,5.8266,5.9478,43300.0],["2017-02-21",5.9198,6.0037,5.8918,5.9664,18300.0],["2017-02-22",5.985,6.0037,5.8825,5.8825,15800.0],["2017-02-23",5.8918,5.8918,5.7147,5.7613,18700.0],["2017-02-24",5.7986,5.8172,5.6028,5.7054,22100.0],["2017-02-27",5.7147,5.8266,5.6401,5.6867,13100.0],["2017-02-28",5.6867,5.8079,5.6121,5.6401,15800.0],["2017-03-01",5.5935,5.8172,5.5935,5.7054,22500.0],["2017-03-02",5.696,5.985,5.696,5.7986,16700.0],["2017-03-03",5.8452,5.8452,5.6401,5.696,9100.0],["2017-03-06",5.6867,5.8545,5.6588,5.696,18900.0],["2017-03-07",5.6867,5.7613,5.6028,5.6494,8700.0],["2017-03-08",5.6215,5.6588,5.5935,5.6308,28600.0],["2017-03-09",5.6215,5.7054,5.6028,5.6121,7500.0],["2017-03-10",5.5935,5.724,5.5469,5.6215,9200.0],["2017-03-13",5.5655,5.7799,5.5655,5.6774,14300.0],["2017-03-14",5.6494,5.7893,5.6028,5.6215,31200.0],["2017-03-15",5.6401,5.8079,5.6028,5.6867,11400.0],["2017-03-16",5.6494,5.7799,5.6121,5.6215,29600.0],["2017-03-17",5.6121,5.6774,5.5842,5.6215,17100.0],["2017-03-20",5.6867,5.6867,5.5003,5.5562,32600.0],["2017-03-21",5.5935,5.5935,5.463,5.5096,27600.0],["2017-03-22",5.5469,5.6401,5.5189,5.5842,30100.0],["2017-03-23",5.6028,5.6401,5.5003,5.5282,11600.0],["2017-03-24",5.5469,5.6215,5.4723,5.4723,16200.0],["2017-03-27",5.5003,5.6401,5.4537,5.6028,14100.0],["2017-03-28",5.6308,5.6774,5.5655,5.6494,32600.0],["2017-03-29",5.6028,5.6774,5.5935,5.5935,14500.0],["2017-03-30",5.6774,5.8266,5.6588,5.7147,41300.0],["2017-03-31",5.752,5.8172,5.6588,5.7333,16300.0],["2017-04-03",5.752,5.9105,5.7333,5.8732,39500.0],["2017-04-04",5.9198,6.041,5.8079,5.9944,32200.0],["2017-04-05",6.0317,6.0317,5.8732,5.9011,17500.0],["2017-04-06",5.8732,5.9105,5.8266,5.9105,26700.0],["2017-04-07",5.7613,5.9198,5.7427,5.9198,5100.0],["2017-04-10",5.9105,6.041,5.8638,5.8732,29900.0],["2017-04-11",5.9105,6.041,5.8359,5.9105,11500.0],["2017-04-12",6.013,6.0223,5.8079,5.8638,7800.0],["2017-04-13",5.8732,5.9198,5.7706,5.8359,8800.0],["2017-04-17",5.8172,5.9198,5.7986,5.9105,17000.0],["2017-04-18",5.8545,5.9105,5.7147,5.8825,8700.0],["2017-04-19",5.8732,6.0037,5.8732,5.9011,34900.0],["2017-04-20",5.985,6.0503,5.9664,6.0037,20000.0],["2017-04-21",6.0596,6.4791,6.0317,6.1156,80100.0],["2017-04-24",6.1995,6.6283,6.1995,6.4605,74200.0],["2017-04-25",6.5537,7.2249,6.5537,7.1597,129500.0],["2017-04-26",7.3182,8.3343,7.3182,7.7843,280600.0],["2017-04-27",7.9241,8.0453,7.1783,7.4114,163700.0],["2017-04-28",7.4487,7.458,7.0012,7.2249,56600.0],["2017-05-01",7.1783,7.3741,7.0478,7.0944,21600.0],["2017-05-02",7.0851,7.2715,6.9919,7.0571,33900.0],["2017-05-03",7.0105,7.0105,6.8614,6.9546,36100.0],["2017-05-04",6.8986,7.2902,6.8986,6.9732,25300.0],["2017-05-05",6.9266,7.1037,6.8986,7.0758,23400.0],["2017-05-08",7.1783,7.43,7.0758,7.2995,23500.0],["2017-05-09",7.3834,7.3834,7.141,7.2622,35900.0],["2017-05-10",7.2809,7.8309,7.2809,7.8309,60500.0],["2017-05-11",7.5326,7.9241,7.4393,7.6444,71700.0],["2017-05-12",7.719,7.9241,7.6631,7.7283,34600.0],["2017-05-15",7.8309,7.8775,7.6351,7.6351,38400.0],["2017-05-16",7.7563,7.7563,7.5885,7.6444,18600.0],["2017-05-17",7.5046,7.6538,7.3368,7.3554,21200.0],["2017-05-18",7.3554,7.7097,7.3461,7.6817,64900.0],["2017-05-19",7.6444,7.9055,7.6444,7.9055,57500.0],["2017-05-22",7.9241,8.0546,7.747,7.8122,94900.0],["2017-05-23",8.1292,8.1292,7.9334,7.9987,68200.0],["2017-05-24",7.7843,7.8775,7.747,7.8216,29800.0],["2017-05-25",7.6817,7.7377,7.5605,7.5978,31200.0],["2017-05-26",7.6072,7.7936,7.5699,7.6258,24000.0],["2017-05-30",7.5699,7.6538,7.2715,7.5512,38300.0],["2017-05-31",7.4766,7.6444,7.4766,7.5978,8500.0],["2017-06-01",7.6165,8.008,7.4673,7.9987,37700.0],["2017-06-02",7.9987,7.9987,7.8029,7.8216,23600.0],["2017-06-05",7.8589,7.9241,7.4673,7.486,44500.0],["2017-06-06",7.4673,7.8495,7.4114,7.6072,55700.0],["2017-06-07",7.5978,7.6817,7.5605,7.6072,11600.0],["2017-06-08",7.5605,8.1199,7.1037,7.1504,155200.0],["2017-06-09",7.1876,7.486,7.0478,7.2436,58200.0],["2017-06-12",7.0851,7.3182,7.0105,7.2063,52600.0],["2017-06-13",7.2809,7.2809,7.0385,7.0385,45800.0],["2017-06-14",7.0385,7.0385,6.6003,6.7775,101800.0],["2017-06-15",6.7588,6.9919,6.7495,6.9453,32100.0],["2017-06-16",6.9359,7.1597,6.7588,6.9359,26400.0],["2017-06-19",6.9359,7.1224,6.8986,7.1131,24600.0],["2017-06-20",7.0944,7.1131,6.7681,7.0478,19400.0],["2017-06-21",7.0478,7.0851,6.9266,7.0012,12000.0],["2017-06-22",7.0851,7.2436,6.8334,6.8427,23700.0],["2017-06-23",6.9173,6.9453,6.8241,6.9359,13800.0],["2017-06-26",6.8707,7.0851,6.8707,6.908,35700.0],["2017-06-27",7.5605,7.9241,6.9732,7.3927,66600.0],["2017-06-28",7.2995,7.5512,7.0944,7.3182,16300.0],["2017-06-29",7.3834,7.3834,6.9919,7.1131,20900.0],["2017-06-30",7.0851,7.3927,7.0851,7.2436,9300.0],["2017-07-03",7.3554,7.3554,6.9919,7.1597,18300.0],["2017-07-05",7.0944,7.9148,7.0944,7.7656,76800.0],["2017-07-06",7.458,7.7563,7.458,7.5139,46300.0],["2017-07-07",7.458,7.7004,7.458,7.6351,28100.0],["2017-07-10",7.6165,7.7377,7.6165,7.7283,10400.0],["2017-07-11",7.8309,8.1106,7.7563,7.9241,46100.0],["2017-07-12",8.0453,8.0453,7.6911,7.7843,39100.0],["2017-07-13",7.6724,7.8122,7.6538,7.7004,16900.0],["2017-07-14",7.7004,7.8402,7.6631,7.8309,3900.0],["2017-07-17",7.8216,7.8309,7.5419,7.7097,23100.0],["2017-07-18",7.8682,7.9614,7.6538,7.9521,26700.0],["2017-07-19",7.9801,8.0453,7.8495,7.9894,20900.0],["2017-07-20",8.0453,8.0453,7.9428,7.9987,21600.0],["2017-07-21",7.9894,7.9987,7.7004,7.9801,18800.0],["2017-07-24",7.9707,8.5487,7.9241,7.9987,124400.0],["2017-07-25",8.0267,8.1851,7.8122,7.9801,42700.0],["2017-07-26",7.9055,8.0267,7.7004,7.7097,21300.0],["2017-07-27",7.775,7.8029,7.5978,7.6444,21600.0],["2017-07-28",7.6165,7.6444,7.458,7.6072,13900.0],["2017-07-31",7.6817,7.7377,7.4766,7.5233,24700.0],["2017-08-01",7.486,7.6444,7.4766,7.6072,15600.0],["2017-08-02",7.6724,7.6724,7.5233,7.5419,13600.0],["2017-08-03",7.5978,7.6258,7.4673,7.486,18800.0],["2017-08-04",7.5885,7.6351,7.4673,7.4953,11800.0],["2017-08-07",7.5233,7.6911,7.5046,7.5139,33700.0],["2017-08-08",7.5046,7.5792,7.2249,7.2902,37900.0],["2017-08-09",7.2902,7.5046,7.1317,7.2809,23900.0],["2017-08-10",7.3182,7.458,7.1597,7.2715,27600.0],["2017-08-11",7.2063,7.3648,7.1783,7.2156,7900.0],["2017-08-14",7.1783,7.458,7.1224,7.3275,14900.0],["2017-08-15",7.1224,7.5046,7.1224,7.458,12900.0],["2017-08-16",7.5233,7.9055,7.3834,7.6444,75800.0],["2017-08-17",7.5792,7.7843,7.5139,7.6072,28100.0],["2017-08-18",7.6072,7.6258,7.5326,7.5605,11500.0],["2017-08-21",7.5326,7.6911,7.5326,7.6631,21000.0],["2017-08-22",7.6444,7.6631,7.486,7.6072,8200.0],["2017-08-23",7.5605,7.5605,7.4393,7.5139,13200.0],["2017-08-24",7.5792,7.6444,7.3648,7.5419,16400.0],["2017-08-25",7.5046,7.5978,7.3741,7.4207,10800.0],["2017-08-28",7.4207,7.6911,7.4207,7.5605,18700.0],["2017-08-29",7.4673,7.6911,7.4673,7.5233,14200.0],["2017-08-30",7.5605,7.6351,7.5139,7.6258,22100.0],["2017-08-31",7.6538,8.2504,7.6444,8.064,212800.0],["2017-09-01",8.2038,8.2504,7.7843,7.8216,58700.0],["2017-09-05",8.3902,8.4648,7.6351,8.2691,216700.0],["2017-09-06",8.297,9.0801,8.1758,8.7259,265400.0],["2017-09-07",9.0428,9.3225,8.6886,8.7631,548400.0],["2017-09-08",8.5767,8.5767,8.3623,8.3996,169000.0],["2017-09-11",7.9241,8.5114,7.7004,8.3436,198300.0],["2017-09-12",8.2784,8.297,8.0733,8.1851,42000.0],["2017-09-13",8.2318,8.3623,8.064,8.3343,32900.0],["2017-09-14",8.3157,8.7538,8.1572,8.6233,90000.0],["2017-09-15",8.614,8.8004,8.5021,8.7352,53800.0],["2017-09-18",8.7445,9.0428,8.7445,8.9496,83900.0],["2017-09-19",9.0428,9.136,8.875,8.9589,139600.0],["2017-09-20",8.9496,8.9869,8.8191,8.875,29400.0],["2017-09-21",8.8937,8.9496,8.6979,8.8564,13400.0],["2017-09-22",8.903,10.1336,8.903,9.9844,148200.0],["2017-09-25",10.3946,10.4319,10.0124,10.0496,197400.0],["2017-09-26",10.059,10.1056,9.6208,9.9005,103300.0],["2017-09-27",9.8818,9.8818,9.6674,9.8166,34600.0],["2017-09-28",9.6954,9.6954,9.3505,9.5183,84600.0],["2017-09-29",9.5089,9.5928,9.1174,9.2572,50500.0],["2017-10-02",9.2199,9.7979,9.1733,9.453,45100.0],["2017-10-03",9.3971,9.5649,9.2759,9.3971,76400.0],["2017-10-04",9.425,9.5089,9.3318,9.3411,41000.0],["2017-10-05",9.3225,10.3573,9.3225,10.3573,114100.0],["2017-10-06",10.348,10.5344,10.0869,10.3386,134300.0],["2017-10-09",10.348,10.5717,10.1522,10.1988,89000.0],["2017-10-10",10.1895,10.292,9.8818,10.003,30200.0],["2017-10-11",9.9098,10.5717,9.9098,10.3946,50900.0],["2017-10-12",10.4692,10.4971,10.1335,10.1615,39300.0],["2017-10-13",10.1429,10.4319,9.9564,10.059,19500.0],["2017-10-16",9.7793,10.059,9.6022,9.9564,81800.0],["2017-10-17",9.9285,10.1988,9.8818,10.1242,20700.0],["2017-10-18",10.0217,10.2175,10.0217,10.0869,23600.0],["2017-10-19",9.9937,10.1149,9.742,9.9005,32300.0],["2017-10-20",9.9844,10.0963,9.8912,10.0496,7800.0],["2017-10-23",10.1615,10.2268,9.7793,9.8818,29300.0],["2017-10-24",10.0683,10.0683,9.6022,9.9098,26400.0],["2017-10-25",9.8259,9.8259,9.425,9.5089,52700.0],["2017-10-26",9.5835,9.6674,9.164,9.1827,65400.0],["2017-10-27",9.1174,9.2852,8.8843,8.9682,39300.0],["2017-10-30",9.0428,9.2852,8.9776,9.2666,41400.0],["2017-10-31",9.3225,9.6767,9.0988,9.2479,26000.0],["2017-11-01",9.2852,9.2852,8.8377,8.8377,34200.0],["2017-11-02",8.8284,8.9962,8.6233,8.7538,71400.0],["2017-11-03",8.7538,9.0801,8.5208,8.9123,35200.0],["2017-11-06",8.9123,8.9403,8.6606,8.8284,31100.0],["2017-11-07",8.8564,8.8564,8.6606,8.8284,13500.0],["2017-11-08",8.7538,8.847,8.6979,8.7259,30200.0],["2017-11-09",8.6606,8.7538,8.6606,8.7352,26400.0],["2017-11-10",8.6979,8.7165,8.4089,8.4369,28200.0],["2017-11-13",8.4835,8.586,8.4089,8.5767,23100.0],["2017-11-14",8.5767,8.8937,8.5767,8.7259,31600.0],["2017-11-15",8.6979,8.6979,8.3996,8.5301,34600.0],["2017-11-16",8.6326,8.8284,8.5487,8.6792,30700.0],["2017-11-17",8.6699,8.6699,8.3996,8.4648,22700.0],["2017-11-20",8.614,8.614,8.4555,8.4928,27000.0],["2017-11-21",8.4928,8.5394,8.4089,8.4369,24500.0],["2017-11-22",8.4928,8.8564,8.4928,8.7725,31000.0],["2017-11-24",8.875,9.0521,8.875,8.9123,29800.0],["2017-11-27",8.8564,9.0801,8.7631,8.8657,74200.0],["2017-11-28",9.0149,9.0149,8.7538,8.8191,8900.0],["2017-11-29",8.7725,8.8284,8.4835,8.4928,15800.0],["2017-11-30",8.4555,8.586,8.4555,8.5208,14000.0],["2017-12-01",8.4835,8.558,8.3902,8.3902,106500.0],["2017-12-04",8.4648,8.558,8.1106,8.1199,72300.0],["2017-12-05",8.1199,8.2411,7.0198,7.4114,240400.0],["2017-12-06",7.3461,7.7843,7.0478,7.5139,48500.0],["2017-12-07",7.6444,8.3343,7.5419,8.2224,51300.0],["2017-12-08",8.1758,8.3623,7.5326,7.9614,52000.0],["2017-12-11",7.7563,8.3809,7.7563,8.3157,60600.0],["2017-12-12",8.325,8.325,7.8775,8.1758,26800.0],["2017-12-13",8.1106,8.1106,7.8868,8.0267,29700.0],["2017-12-14",7.9707,8.1479,7.9707,8.1106,12200.0],["2017-12-15",8.1385,8.297,8.0267,8.036,20800.0],["2017-12-18",7.8122,8.3436,7.8122,7.9614,33400.0],["2017-12-19",8.0173,8.2784,8.0173,8.1292,10200.0],["2017-12-20",8.1572,8.1572,7.8495,7.8775,58200.0],["2017-12-21",7.8402,8.5208,7.8402,8.3902,96500.0],["2017-12-22",8.3902,8.7725,8.1012,8.4928,46500.0],["2017-12-26",8.7352,8.7725,8.4648,8.6513,36300.0],["2017-12-27",8.6699,8.7631,8.5021,8.558,30200.0],["2017-12-28",8.6326,8.8377,8.4275,8.6606,69900.0],["2017-12-29",8.6699,8.6699,8.297,8.3902,39500.0],["2018-01-02",8.4741,8.5953,8.3902,8.5208,20100.0],["2018-01-03",8.5674,8.5674,8.3902,8.5021,19500.0],["2018-01-04",8.4741,8.5301,8.0173,8.4182,64300.0],["2018-01-05",8.4182,8.614,8.1665,8.2318,22400.0],["2018-01-08",8.2784,8.4462,8.2131,8.297,18200.0],["2018-01-09",8.3809,8.3996,8.1199,8.3343,21300.0],["2018-01-10",8.2318,8.353,8.0826,8.1106,40600.0],["2018-01-11",8.064,8.4182,8.0546,8.2131,23900.0],["2018-01-12",8.2224,8.2691,8.0919,8.1106,18200.0],["2018-01-16",8.1199,8.1572,7.747,7.775,40900.0],["2018-01-17",7.7563,7.8775,7.6538,7.8495,20300.0],["2018-01-18",7.8402,8.0546,7.7004,7.7936,33300.0],["2018-01-19",7.8589,8.064,7.775,7.8122,17000.0],["2018-01-22",7.9241,8.3716,7.7936,8.008,48700.0],["2018-01-23",7.9334,7.9334,7.5046,7.5978,83800.0],["2018-01-24",7.6911,7.719,6.7681,6.9639,200900.0],["2018-01-25",7.3834,7.8309,7.197,7.7656,99600.0],["2018-01-26",7.8589,7.8589,7.486,7.775,30600.0],["2018-01-29",7.8216,7.9241,7.4673,7.6072,29800.0],["2018-01-30",7.5792,7.6911,7.458,7.5233,20900.0],["2018-01-31",7.6351,7.6351,7.5046,7.5885,21900.0],["2018-02-01",7.4953,7.6724,7.2249,7.3275,23600.0],["2018-02-02",7.3461,7.4393,7.141,7.4393,34600.0],["2018-02-05",7.3554,7.4114,7.0105,7.0385,23200.0],["2018-02-06",6.9732,7.4207,6.8986,7.3648,40800.0],["2018-02-07",7.4766,7.486,7.169,7.2622,28100.0],["2018-02-08",7.2249,7.458,7.2063,7.3088,14900.0],["2018-02-09",7.2156,7.4114,7.0478,7.197,28200.0],["2018-02-12",7.0664,7.4114,7.0478,7.1224,16300.0],["2018-02-13",7.0758,7.2622,7.0385,7.1783,6400.0],["2018-02-14",7.0292,7.1224,6.9919,7.0944,40100.0],["2018-02-15",7.1504,7.2249,7.0385,7.1037,10300.0],["2018-02-16",7.169,7.2529,7.0292,7.0292,9900.0],["2018-02-20",7.0012,7.0292,6.8054,6.8147,27600.0],["2018-02-21",6.8241,6.9359,6.8241,6.88,41500.0],["2018-02-22",6.88,7.0292,6.8427,6.8707,34800.0],["2018-02-23",6.8614,6.9453,6.8614,6.8986,18900.0],["2018-02-26",6.8707,6.908,6.7868,6.8334,17200.0],["2018-02-27",6.8147,6.8147,6.6563,6.7588,33600.0],["2018-02-28",6.7681,6.7961,6.6563,6.7588,9900.0],["2018-03-01",6.7495,6.8054,6.591,6.6469,25400.0],["2018-03-02",6.5817,6.7495,6.5537,6.7402,8900.0],["2018-03-05",6.6656,6.7961,6.6096,6.7402,15600.0],["2018-03-06",6.8054,6.9266,6.6749,6.7308,10400.0],["2018-03-07",6.7122,6.7122,6.5537,6.619,9200.0],["2018-03-08",6.619,6.7122,6.5817,6.6935,12300.0],["2018-03-09",6.7029,6.7681,6.6936,6.7029,26800.0],["2018-03-12",6.7868,6.7961,6.6563,6.7775,11700.0],["2018-03-13",6.7588,6.8893,6.6563,6.7588,20400.0],["2018-03-14",6.7775,6.7775,6.6656,6.6842,7100.0],["2018-03-15",6.6749,6.7029,6.6003,6.7029,4400.0],["2018-03-16",6.6469,6.7122,6.5817,6.5817,6900.0],["2018-03-19",6.6096,6.6096,6.3393,6.5444,26900.0],["2018-03-20",6.5071,6.6283,6.4325,6.591,18800.0],["2018-03-21",6.6283,6.6656,6.5257,6.5537,13000.0],["2018-03-22",6.5257,6.6003,6.5257,6.591,8400.0],["2018-03-23",6.5724,6.5817,6.33,6.3579,42300.0],["2018-03-26",6.3673,6.563,6.3673,6.3766,26900.0],["2018-03-27",6.4232,6.4325,6.0969,6.274,33100.0],["2018-03-28",6.2927,6.3393,6.1156,6.2088,47600.0],["2018-03-29",6.1995,6.3207,6.0689,6.0689,20800.0],["2018-04-02",6.0689,6.1435,5.9011,5.9384,14300.0],["2018-04-03",5.9944,5.9944,5.7799,5.9478,15700.0],["2018-04-04",5.8918,6.1249,5.7333,6.0596,31000.0],["2018-04-05",6.3766,6.6656,6.3766,6.6656,31000.0],["2018-04-06",6.6656,6.6656,6.4232,6.5724,6900.0],["2018-04-09",6.6283,7.0478,6.5164,7.0478,33300.0],["2018-04-10",7.0478,7.1224,7.0012,7.1224,21700.0],["2018-04-11",7.1783,7.1783,6.9825,7.0478,12100.0],["2018-04-12",6.9732,7.1131,6.8707,7.1131,6200.0],["2018-04-13",6.88,7.0944,6.7681,6.7775,10000.0],["2018-04-16",6.7775,7.0012,6.6003,6.7215,18300.0],["2018-04-17",6.7495,6.8986,6.6563,6.7681,18000.0],["2018-04-18",6.8334,6.9825,6.7775,6.88,7200.0],["2018-04-19",6.8241,6.9732,6.5537,6.563,12600.0],["2018-04-20",6.4232,6.88,6.4232,6.88,8500.0],["2018-04-23",7.1597,7.1597,6.908,7.0385,17500.0],["2018-04-24",7.0664,7.3275,6.8334,7.141,45700.0],["2018-04-25",7.197,7.197,7.0012,7.0012,11800.0],["2018-04-26",6.9919,6.9919,6.8054,6.8893,7600.0],["2018-04-27",6.9359,6.9453,6.8241,6.8241,5000.0],["2018-04-30",6.7775,6.7868,6.2927,6.2927,27800.0],["2018-05-01",6.2647,6.4232,6.1715,6.4232,7800.0],["2018-05-02",6.4232,6.4232,6.1062,6.1715,23500.0],["2018-05-03",6.1622,6.2461,5.8638,6.2461,27700.0],["2018-05-04",6.33,6.3486,6.1342,6.1528,10300.0],["2018-05-07",6.1435,6.1435,5.9571,6.041,22000.0],["2018-05-08",6.0317,6.0317,5.8172,5.8638,30200.0],["2018-05-09",5.8266,6.0783,5.7893,5.985,12900.0],["2018-05-10",6.0689,6.1342,6.041,6.0503,18800.0],["2018-05-11",6.0876,6.5817,6.0689,6.5071,26800.0],["2018-05-14",6.4605,6.4605,6.2461,6.3486,16800.0],["2018-05-15",6.2927,6.4046,6.0783,6.2834,7600.0],["2018-05-16",6.2461,6.4605,6.2367,6.4325,7500.0],["2018-05-17",6.4791,6.6563,6.4325,6.6003,11200.0],["2018-05-18",6.6563,7.1037,6.6563,7.0478,40400.0],["2018-05-21",7.1597,7.2622,6.8334,6.8893,38300.0],["2018-05-22",6.9546,7.2063,6.8986,6.9732,15800.0],["2018-05-23",7.0105,7.0105,6.7961,6.9266,12700.0],["2018-05-24",6.8986,6.8986,6.8054,6.8334,16800.0],["2018-05-25",6.9266,6.9453,6.8147,6.8147,5700.0],["2018-05-29",6.8054,6.8054,6.5257,6.6283,12900.0],["2018-05-30",6.7122,8.008,6.7122,7.6631,163900.0],["2018-05-31",7.7004,7.8122,7.3182,7.3741,42400.0],["2018-06-01",7.4393,7.486,7.3648,7.4487,15600.0],["2018-06-04",7.43,7.5233,7.197,7.2343,27800.0],["2018-06-05",7.2809,7.4021,7.141,7.2529,18800.0],["2018-06-06",7.2809,7.3182,7.1317,7.2715,19500.0],["2018-06-07",7.3275,7.4114,6.9825,7.0851,28300.0],["2018-06-08",7.1317,7.2902,7.1317,7.2156,6200.0],["2018-06-11",7.1783,7.1783,7.0012,7.0012,6600.0],["2018-06-12",6.9639,7.0758,6.8893,7.0478,19000.0],["2018-06-13",7.0012,7.1317,6.6469,6.7122,20400.0],["2018-06-14",6.7308,6.9919,6.7029,6.7215,17200.0],["2018-06-15",6.6936,6.8054,6.5257,6.5257,38000.0],["2018-06-18",6.5257,6.852,6.5257,6.8334,14000.0],["2018-06-19",6.852,7.2715,6.7308,7.169,54700.0],["2018-06-20",7.2995,7.3088,6.9266,6.9825,34400.0],["2018-06-21",6.8707,7.0571,6.8334,7.0571,11000.0],["2018-06-22",6.9359,7.1597,6.852,7.1504,43500.0],["2018-06-25",6.8614,7.0292,6.7308,6.9825,28800.0],["2018-06-26",6.8893,7.0944,6.7961,6.9639,15400.0],["2018-06-27",6.9453,6.9825,6.7588,6.8427,17700.0],["2018-06-28",6.7588,7.0944,6.6563,6.8707,29300.0],["2018-06-29",6.9919,6.9919,6.619,6.9266,14500.0],["2018-07-02",6.7961,6.7961,6.6283,6.6283,12400.0],["2018-07-03",6.0596,6.1062,5.9384,6.041,234600.0],["2018-07-05",6.0223,6.0503,5.8266,5.8266,95500.0],["2018-07-06",5.8266,5.9571,5.7799,5.8359,84400.0],["2018-07-09",5.8359,5.9478,5.6494,5.6774,70800.0],["2018-07-10",5.6774,5.6774,5.5469,5.5935,43300.0],["2018-07-11",5.5935,5.6774,5.4537,5.5469,59000.0],["2018-07-12",5.5935,5.6401,5.5096,5.5842,54500.0],["2018-07-13",5.5562,5.6121,5.4723,5.5749,30400.0],["2018-07-16",5.5842,5.5842,5.1926,5.2952,62000.0],["2018-07-17",5.3138,5.4909,5.2299,5.3045,59500.0],["2018-07-18",5.407,5.5096,5.2392,5.2859,55700.0],["2018-07-19",5.3977,5.3977,5.0528,5.118,66800.0],["2018-07-20",5.2113,5.3045,5.1926,5.2392,38100.0],["2018-07-23",5.3511,5.4909,5.0714,5.118,78100.0],["2018-07-24",5.3977,5.4443,5.0621,5.0714,92100.0],["2018-07-25",5.0901,5.202,5.0528,5.0808,32200.0],["2018-07-26",5.0994,5.174,5.0155,5.0155,20700.0],["2018-07-27",5.0248,5.0248,4.9409,4.9969,18800.0],["2018-07-30",5.0528,5.3138,5.0528,5.1833,44300.0],["2018-07-31",5.202,5.2206,4.913,4.9782,41000.0],["2018-08-01",5.0341,5.0341,4.9409,4.9409,42400.0],["2018-08-02",4.9036,4.9502,4.8943,4.9036,33000.0],["2018-08-03",4.913,4.9969,4.6612,4.7638,113100.0],["2018-08-06",4.7731,4.9316,4.6426,4.6612,50300.0],["2018-08-07",4.6519,4.6892,4.5773,4.6053,93600.0],["2018-08-08",4.5867,4.6985,4.4841,4.5773,95400.0],["2018-08-09",4.568,4.7358,4.4748,4.5587,72000.0],["2018-08-10",4.4748,4.4748,4.3816,4.4562,75600.0],["2018-08-13",4.5214,4.6799,4.4841,4.568,52600.0],["2018-08-14",4.568,4.7358,4.5494,4.6612,37800.0],["2018-08-15",4.596,4.6053,4.3909,4.4375,26500.0],["2018-08-16",4.4375,4.4934,4.3443,4.4375,22700.0],["2018-08-17",4.3909,4.4841,4.3629,4.4095,9800.0],["2018-08-20",4.4282,4.4748,4.3629,4.4748,17600.0],["2018-08-21",4.4748,4.5587,4.3256,4.3629,57200.0],["2018-08-22",4.3816,4.5028,4.335,4.3443,45400.0],["2018-08-23",4.3536,4.3909,4.2883,4.3256,22000.0],["2018-08-24",4.3163,4.4655,4.2883,4.3629,31400.0],["2018-08-27",4.4282,4.624,4.4002,4.4748,75100.0],["2018-08-28",4.4748,4.4841,4.335,4.4282,17000.0],["2018-08-29",4.4002,4.4468,4.335,4.3909,9600.0],["2018-08-30",4.335,4.4562,4.335,4.4375,24600.0],["2018-08-31",4.4282,4.6519,4.4095,4.6146,17500.0],["2018-09-04",4.6612,4.9596,4.6612,4.8011,92000.0],["2018-09-05",4.8104,4.8384,4.7265,4.7731,45100.0],["2018-09-06",4.7638,4.8477,4.6146,4.6146,34700.0],["2018-09-07",4.6612,4.6706,4.6146,4.6426,17300.0],["2018-09-10",4.6519,4.6892,4.5867,4.6799,12800.0],["2018-09-11",4.6706,4.6706,4.568,4.6146,36700.0],["2018-09-12",4.6146,4.6426,4.5307,4.6426,13200.0],["2018-09-13",4.6146,4.6519,4.6146,4.6146,12100.0],["2018-09-14",4.624,4.6612,4.6146,4.624,16500.0],["2018-09-17",4.6146,4.7079,4.3816,4.5121,102400.0],["2018-09-18",4.5121,4.6426,4.4189,4.4375,10900.0],["2018-09-19",4.568,4.6426,4.3816,4.4189,11300.0],["2018-09-20",4.4655,4.5587,4.335,4.5214,26400.0],["2018-09-21",4.568,4.6146,4.4562,4.5587,19100.0],["2018-09-24",4.5307,4.5307,4.4375,4.4655,10200.0],["2018-09-25",4.4934,4.5121,4.3722,4.3722,8700.0],["2018-09-26",4.4189,4.5494,4.4002,4.5121,11900.0],["2018-09-27",4.4934,4.5587,4.4468,4.4468,18200.0],["2018-09-28",4.4934,4.6146,4.4934,4.5401,20700.0],["2018-10-01",4.5307,4.596,4.4748,4.5214,16800.0],["2018-10-02",4.4748,4.5028,4.3816,4.4095,10400.0],["2018-10-03",4.4282,4.5214,4.4095,4.5121,11900.0],["2018-10-04",4.4468,4.6519,4.4468,4.6053,22900.0],["2018-10-05",4.6333,4.6333,4.5214,4.5773,27300.0],["2018-10-08",4.5401,4.568,4.3816,4.3816,30800.0],["2018-10-09",4.3629,4.4655,4.3443,4.3443,36200.0],["2018-10-10",4.335,4.3722,3.9714,3.99,87900.0],["2018-10-11",4.0273,4.1485,3.9341,4.0833,28500.0],["2018-10-12",4.1205,4.2138,4.0739,4.0926,56800.0],["2018-10-15",4.1019,4.2977,4.018,4.1672,22200.0],["2018-10-16",3.8688,4.1392,3.8688,4.0273,38000.0],["2018-10-17",4.0366,4.0553,3.9154,3.9621,26300.0],["2018-10-18",3.9621,4.0273,3.9621,4.0273,11800.0],["2018-10-19",4.018,4.1019,3.9621,3.9807,11400.0],["2018-10-22",3.9621,3.9714,3.7943,3.9248,39900.0],["2018-10-23",3.8968,4.0273,3.8222,3.9714,27200.0],["2018-10-24",3.9714,3.9993,3.8782,3.9621,11300.0],["2018-10-25",3.9434,4.0833,3.9154,3.9993,12200.0],["2018-10-26",3.9621,4.0087,3.8688,3.8875,48800.0],["2018-10-29",3.8875,4.0273,3.8315,3.8688,55000.0],["2018-10-30",3.8595,3.9621,3.8409,3.8595,20000.0],["2018-10-31",3.8409,3.9434,3.8409,3.9341,18500.0],["2018-11-01",3.9807,4.3536,3.9807,4.3256,17400.0],["2018-11-02",4.335,4.3722,4.2138,4.2138,18100.0],["2018-11-05",4.1672,4.2417,4.0646,4.1299,8300.0],["2018-11-06",4.0366,4.1951,4.0273,4.1951,6900.0],["2018-11-07",4.1672,4.1672,3.8968,3.9341,58900.0],["2018-11-08",3.9434,3.9807,3.9434,3.9714,18200.0],["2018-11-09",3.9714,3.9714,3.9154,3.9621,4300.0],["2018-11-12",3.9248,3.9714,3.729,3.7943,29300.0],["2018-11-13",3.7849,3.8502,3.6451,3.757,22800.0],["2018-11-14",3.7476,3.8129,3.6917,3.8129,29800.0],["2018-11-15",3.7756,3.8129,3.7104,3.8129,19500.0],["2018-11-16",3.7943,3.9154,3.7104,3.7849,29000.0],["2018-11-19",3.8129,3.9621,3.7663,3.8502,26600.0],["2018-11-20",3.7756,3.8688,3.6544,3.8595,18800.0],["2018-11-21",3.757,3.9154,3.7104,3.8502,13200.0],["2018-11-23",3.8315,3.9434,3.8036,3.8129,1600.0],["2018-11-26",3.7663,3.8502,3.701,3.7104,29600.0],["2018-11-27",3.6917,3.757,3.6731,3.6824,11700.0],["2018-11-28",3.7197,3.8222,3.6917,3.757,32400.0],["2018-11-29",3.8222,3.8222,3.6824,3.8222,21500.0],["2018-11-30",3.8129,3.8222,3.6917,3.8036,26200.0],["2018-12-03",3.8315,4.1951,3.8129,4.0553,41900.0],["2018-12-04",4.1019,4.1299,3.9154,3.9527,11700.0],["2018-12-06",3.9434,3.9434,3.7756,3.8129,45600.0],["2018-12-07",3.7663,3.8222,3.7383,3.7663,19000.0],["2018-12-10",3.7756,3.8036,3.729,3.8036,11900.0],["2018-12-11",3.8129,3.8595,3.729,3.7383,18700.0],["2018-12-12",3.7476,3.8502,3.729,3.7476,33600.0],["2018-12-13",3.7849,3.8036,3.6731,3.729,43300.0],["2018-12-14",3.7104,3.7104,3.6358,3.6544,36500.0],["2018-12-17",3.5798,3.7849,3.5519,3.6171,39400.0],["2018-12-18",3.6358,3.6358,3.5053,3.5798,39400.0],["2018-12-19",3.5612,3.6358,3.468,3.5146,57800.0],["2018-12-20",3.4866,3.5612,3.4027,3.468,38400.0],["2018-12-21",3.5425,3.5425,3.2908,3.3654,53400.0],["2018-12-24",3.2722,3.2815,2.9179,2.9366,134700.0],["2018-12-26",2.8434,3.0671,2.8247,2.9086,52800.0],["2018-12-27",2.8527,2.9366,2.8154,2.9086,37600.0],["2018-12-28",2.8993,2.8993,2.7688,2.8713,64500.0],["2018-12-31",2.862,2.862,2.7874,2.7967,60100.0],["2019-01-02",2.7967,3.2163,2.7967,3.1324,71600.0],["2019-01-03",3.1324,3.3281,3.123,3.123,23900.0],["2019-01-04",3.151,3.2908,3.1417,3.2722,10100.0],["2019-01-07",3.2256,3.3188,3.2256,3.3002,8000.0],["2019-01-08",3.3002,3.3561,3.2629,3.2629,24300.0],["2019-01-09",3.2908,3.3561,3.2256,3.2349,23500.0],["2019-01-10",3.2629,3.2908,3.1324,3.2069,27200.0],["2019-01-11",3.1883,3.3561,3.1696,3.1696,23900.0],["2019-01-14",3.1696,3.2256,3.1417,3.1417,5700.0],["2019-01-15",3.151,3.2536,3.0764,3.1883,18300.0],["2019-01-16",3.1883,3.4027,3.1044,3.1976,85200.0],["2019-01-17",3.1976,3.3095,3.179,3.1976,21900.0],["2019-01-18",3.2536,3.2629,3.123,3.179,15600.0],["2019-01-22",3.1976,3.3375,3.1137,3.1696,40300.0],["2019-01-23",3.1696,3.2815,3.1417,3.2256,21100.0],["2019-01-24",3.1976,3.3281,3.1883,3.2629,34700.0],["2019-01-25",3.2815,3.2815,3.1976,3.2442,16700.0],["2019-01-28",3.2629,3.2629,3.179,3.179,46400.0],["2019-01-29",3.2349,3.2815,3.1696,3.2349,111300.0],["2019-01-30",3.2535,3.2815,2.5917,2.7501,466900.0],["2019-01-31",2.8247,2.9832,2.8247,2.9366,94800.0],["2019-02-01",2.9459,3.0298,2.8993,2.9646,37300.0],["2019-02-04",2.9739,3.0857,2.9459,3.0578,60700.0],["2019-02-05",3.0764,3.151,2.9832,3.0391,23000.0],["2019-02-06",3.0391,3.0671,2.9646,3.0485,22700.0],["2019-02-07",3.0391,3.1137,3.0205,3.0391,12200.0],["2019-02-08",3.0485,3.123,3.0298,3.0671,19000.0],["2019-02-11",3.0578,3.0951,2.9646,3.0857,49300.0],["2019-02-12",3.0857,3.0857,2.9832,3.0764,43300.0],["2019-02-13",3.0391,3.0764,3.0298,3.0298,15100.0],["2019-02-14",2.9925,3.0951,2.9925,3.0205,4100.0],["2019-02-15",3.0671,3.1137,3.0205,3.0298,20900.0],["2019-02-19",3.0391,3.0671,3.0298,3.0578,10900.0],["2019-02-20",3.0764,3.1044,2.9925,2.9925,21400.0],["2019-02-21",3.0205,3.0205,2.9366,2.9832,16200.0],["2019-02-22",2.9459,2.9739,2.9459,2.9552,6400.0],["2019-02-25",2.9366,2.9832,2.89,2.9273,23200.0],["2019-02-26",2.9366,3.0018,2.9366,2.9459,13100.0],["2019-02-27",2.9459,2.9832,2.9086,2.9179,7100.0],["2019-02-28",2.9459,3.0018,2.9459,2.9832,25000.0],["2019-03-01",3.0205,3.0298,2.9552,2.9925,10000.0],["2019-03-04",3.0671,3.1044,2.9832,3.0112,9900.0],["2019-03-05",2.9739,2.9925,2.9552,2.9552,18300.0],["2019-03-06",2.9832,3.0298,2.9552,2.9739,24800.0],["2019-03-07",2.9832,3.0578,2.9832,3.0298,22300.0],["2019-03-08",3.0391,3.0951,3.0018,3.0205,9900.0],["2019-03-11",3.0298,3.0298,2.9832,3.0018,7800.0],["2019-03-12",3.0112,3.0298,3.0018,3.0298,16400.0],["2019-03-13",3.0298,3.0298,3.0112,3.0205,8600.0],["2019-03-14",3.0298,3.0298,2.9366,2.9739,72900.0],["2019-03-15",2.9739,3.0298,2.9739,3.0112,6800.0],["2019-03-18",3.0205,3.1324,3.0112,3.0578,132000.0],["2019-03-19",3.0764,3.0951,3.0298,3.0951,41500.0],["2019-03-20",3.0951,3.123,3.0671,3.0671,7600.0],["2019-03-21",3.0764,3.1044,2.9925,3.0205,22000.0],["2019-03-22",3.0298,3.0298,2.9739,3.0018,6300.0],["2019-03-25",3.0205,3.0391,3.0205,3.0205,9400.0],["2019-03-26",3.1417,3.5053,3.0391,3.1603,1026800.0],["2019-03-27",3.151,3.2442,3.0671,3.1417,117300.0],["2019-03-28",3.2069,3.3468,3.1417,3.3095,78800.0],["2019-03-29",3.3468,3.4773,3.3188,3.3934,78000.0],["2019-04-01",3.412,3.4959,3.4027,3.4027,64300.0],["2019-04-02",3.4493,3.5053,3.2256,3.2815,67100.0],["2019-04-03",3.3654,3.412,3.151,3.2442,61800.0],["2019-04-04",3.2815,3.4027,3.2629,3.3654,44400.0],["2019-04-05",3.3375,3.9154,3.3375,3.8968,459900.0],["2019-04-08",4.1299,4.1299,3.9154,4.0646,333800.0],["2019-04-09",3.9434,4.1392,3.7756,3.8409,95500.0],["2019-04-10",3.8782,4.0926,3.8688,3.8875,86700.0],["2019-04-11",3.9248,4.0273,3.8688,3.8875,53100.0],["2019-04-12",3.9248,3.9621,3.8409,3.8688,36300.0],["2019-04-15",3.8688,3.9714,3.7943,3.8502,60300.0],["2019-04-16",3.8502,3.8782,3.6451,3.701,59100.0],["2019-04-17",3.7104,3.7943,3.5892,3.757,75400.0],["2019-04-18",3.7756,3.8222,3.6544,3.757,49900.0],["2019-04-22",3.729,3.7476,3.6544,3.6917,16200.0],["2019-04-23",3.729,3.7849,3.701,3.7197,23000.0],["2019-04-24",3.6824,3.6824,3.5332,3.5612,62900.0],["2019-04-25",3.5239,3.5798,3.468,3.5425,28900.0],["2019-04-26",3.5425,3.6358,3.4959,3.5053,9300.0],["2019-04-29",3.5425,3.729,3.4493,3.468,34700.0],["2019-04-30",3.468,3.4959,3.3561,3.4214,17000.0],["2019-05-01",3.412,3.4866,3.3747,3.44,10000.0],["2019-05-02",3.4307,3.4866,3.2908,3.3561,19900.0],["2019-05-03",3.3561,3.3934,3.2908,3.3468,12700.0],["2019-05-06",3.3561,3.4214,3.3281,3.412,4900.0],["2019-05-07",3.3747,3.44,3.3188,3.3188,18000.0],["2019-05-08",3.2722,3.2722,3.0951,3.1417,50400.0],["2019-05-09",3.123,3.1976,3.123,3.1603,24000.0],["2019-05-10",3.1603,3.2349,3.123,3.1417,12800.0],["2019-05-13",3.1137,3.1137,2.9832,3.0298,30900.0],["2019-05-14",3.0298,3.0671,2.9925,3.0298,13800.0],["2019-05-15",3.0205,3.0578,2.9739,2.9832,25400.0],["2019-05-16",2.9739,3.0391,2.9366,2.9459,22700.0],["2019-05-17",2.9366,2.9366,2.834,2.8434,24400.0],["2019-05-20",2.9086,2.9086,2.8434,2.8527,12400.0],["2019-05-21",2.8527,3.0485,2.7035,2.9086,688100.0],["2019-05-22",2.9459,3.0018,2.7408,2.7688,118800.0],["2019-05-23",2.7315,2.7595,2.6383,2.6942,67200.0],["2019-05-24",2.6942,2.7967,2.6383,2.7501,32700.0],["2019-05-28",2.7315,2.7501,2.6196,2.7035,57900.0],["2019-05-29",2.6662,2.7128,2.6289,2.6849,32500.0],["2019-05-30",2.6942,2.862,2.6196,2.8247,80000.0],["2019-05-31",2.7595,2.8061,2.6662,2.7967,16200.0],["2019-06-03",2.8061,2.862,2.7967,2.862,29000.0],["2019-06-04",2.89,2.9552,2.8527,2.8527,13600.0],["2019-06-05",2.89,3.0391,2.8527,2.9925,32800.0],["2019-06-06",3.0112,3.0764,2.9366,3.0485,20300.0],["2019-06-07",3.123,3.151,3.0951,3.1324,47700.0],["2019-06-10",3.179,3.2442,3.1324,3.2256,25900.0],["2019-06-11",3.2815,3.3375,3.2535,3.3188,32900.0],["2019-06-12",3.3468,3.4866,3.3095,3.3841,55200.0],["2019-06-13",3.3561,3.4959,3.2629,3.2908,64300.0],["2019-06-14",3.2629,3.3468,3.2163,3.2629,20900.0],["2019-06-17",3.2722,3.3654,3.2629,3.3095,8500.0],["2019-06-18",3.2722,3.3468,3.2256,3.2908,42400.0],["2019-06-19",3.3375,3.3561,3.3002,3.3375,12000.0],["2019-06-20",3.3375,3.3375,3.2629,3.2629,9200.0],["2019-06-21",3.2815,3.3281,3.2629,3.3095,22700.0],["2019-06-24",3.3188,3.3188,3.2349,3.2629,129000.0],["2019-06-25",3.2536,3.4959,3.2536,3.3095,57600.0],["2019-06-26",3.3561,3.3561,3.2908,3.3281,14800.0],["2019-06-27",3.3375,3.3375,3.2442,3.3002,27400.0],["2019-06-28",3.3095,3.4493,3.2908,3.3468,30100.0],["2019-07-01",3.3561,3.3747,3.2163,3.2256,24600.0],["2019-07-02",3.179,3.179,2.8993,2.9646,41900.0],["2019-07-03",3.0018,3.0018,2.9366,2.9832,6900.0],["2019-07-05",3.0298,3.0764,3.0298,3.0578,17500.0],["2019-07-08",3.0764,3.1044,3.0205,3.0391,26700.0],["2019-07-09",3.0018,3.0578,3.0018,3.0578,10000.0],["2019-07-10",3.0671,3.1417,3.0018,3.0485,16100.0],["2019-07-11",3.0764,3.1137,3.0764,3.0764,12600.0],["2019-07-12",3.123,3.151,3.0764,3.0764,12500.0],["2019-07-15",3.1137,3.1324,3.0764,3.123,13600.0],["2019-07-16",3.0951,3.3188,3.0764,3.3002,45700.0],["2019-07-17",3.3002,3.6637,3.2256,3.5612,96900.0],["2019-07-18",3.5332,3.7849,3.4959,3.6917,67300.0],["2019-07-19",3.729,3.729,3.5892,3.6078,46200.0],["2019-07-22",3.5612,3.5612,3.4586,3.468,16900.0],["2019-07-23",3.4493,3.5332,3.412,3.4493,44500.0],["2019-07-24",3.4493,3.468,3.3468,3.4307,9200.0],["2019-07-25",3.468,3.5519,3.44,3.468,25500.0],["2019-07-26",3.4586,3.5425,3.4214,3.5239,103700.0],["2019-07-29",3.44,3.468,3.3747,3.4493,30100.0],["2019-07-30",3.3841,3.4959,3.3841,3.44,25000.0],["2019-07-31",3.4307,3.4959,3.3841,3.412,20500.0],["2019-08-01",3.6358,3.6358,3.3095,3.3841,31600.0],["2019-08-02",3.3841,3.4214,3.3002,3.3281,8300.0],["2019-08-05",3.3281,3.3375,3.1696,3.2815,43900.0],["2019-08-06",3.2629,3.2629,3.1324,3.2069,13700.0],["2019-08-07",3.2256,3.2256,3.1603,3.1603,2900.0],["2019-08-08",3.1603,3.2163,3.1603,3.1696,10200.0],["2019-08-09",3.2163,3.2163,3.1417,3.1696,8000.0],["2019-08-12",3.179,3.179,3.0857,3.1044,5000.0],["2019-08-13",3.1324,3.179,3.1324,3.1603,14200.0],["2019-08-14",3.1044,3.1696,3.0391,3.1137,31000.0],["2019-08-15",3.0764,3.1044,2.8807,2.9925,40400.0],["2019-08-16",2.9739,3.0857,2.9739,3.0391,33400.0],["2019-08-19",3.0391,3.0857,3.0205,3.0578,16100.0],["2019-08-20",3.1137,3.1137,3.0298,3.0298,8700.0],["2019-08-21",3.0485,3.0485,2.9925,3.0112,17200.0],["2019-08-22",3.0205,3.0764,3.0205,3.0205,10000.0],["2019-08-23",3.0298,3.0671,2.9832,2.9832,4400.0],["2019-08-26",3.0018,3.1137,3.0018,3.0298,20600.0],["2019-08-27",3.0578,3.0578,3.0018,3.0485,11700.0],["2019-08-28",3.0391,3.0857,3.0391,3.0485,9700.0],["2019-08-29",3.0578,3.1044,3.0578,3.0951,9700.0],["2019-08-30",3.1137,3.123,3.0764,3.0951,18100.0],["2019-09-03",3.0764,3.1137,2.9086,3.0018,29200.0],["2019-09-04",2.9925,2.9925,2.8061,2.834,124400.0],["2019-09-05",2.862,2.9552,2.7035,2.8154,78400.0],["2019-09-06",2.7967,2.89,2.7035,2.7874,50300.0],["2019-09-09",2.8061,2.8061,2.6103,2.6849,145800.0],["2019-09-10",2.7222,2.7688,2.6196,2.7688,34500.0],["2019-09-11",2.8807,2.8807,2.6662,2.7128,651900.0],["2019-09-12",2.7781,3.0485,2.7781,2.7967,165600.0],["2019-09-13",2.9459,2.9459,2.7874,2.8434,28500.0],["2019-09-16",2.8434,2.8807,2.7408,2.8154,40700.0],["2019-09-17",2.8807,3.0671,2.7967,2.9366,59900.0],["2019-09-18",2.9459,3.1044,2.9459,3.0205,81600.0],["2019-09-19",3.0671,3.123,2.89,2.9459,56700.0],["2019-09-20",2.9366,3.0578,2.862,2.89,64500.0],["2019-09-23",2.9273,3.1137,2.9273,3.0764,66500.0],["2019-09-24",3.0671,3.1044,2.9366,3.0298,74900.0],["2019-09-25",3.0205,3.0578,2.89,3.0391,37200.0],["2019-09-26",3.0578,3.0578,2.8713,2.8713,25900.0],["2019-09-27",2.9646,2.9646,2.834,2.89,49200.0],["2019-09-30",2.862,3.0391,2.862,2.9739,35500.0],["2019-10-01",3.0018,3.1417,2.8527,2.8807,53700.0],["2019-10-02",3.0018,3.0298,2.7874,2.8247,88500.0],["2019-10-03",2.9179,3.0018,2.8061,2.862,57000.0],["2019-10-04",2.862,2.9366,2.7688,2.8434,59100.0],["2019-10-07",2.862,3.0857,2.862,3.0205,67800.0],["2019-10-08",3.0298,3.0671,2.8993,2.9179,23100.0],["2019-10-09",2.9552,3.0671,2.9552,2.9646,23700.0],["2019-10-10",3.0485,3.0578,2.9366,2.9366,18900.0],["2019-10-11",2.9552,2.9739,2.89,2.89,20800.0],["2019-10-14",2.9086,2.9646,2.8434,2.89,37100.0],["2019-10-15",2.9179,2.9273,2.8807,2.9086,21300.0],["2019-10-16",2.9366,2.9366,2.8807,2.9273,20000.0],["2019-10-17",2.9459,3.0298,2.8434,2.8434,32500.0],["2019-10-18",2.8434,2.89,2.7874,2.834,45200.0],["2019-10-21",2.8434,2.8713,2.8154,2.862,10400.0],["2019-10-22",2.9086,2.9739,2.9086,2.9179,20000.0],["2019-10-23",2.9646,2.9739,2.9086,2.9646,19800.0],["2019-10-24",2.9366,2.9552,2.9179,2.9552,5500.0],["2019-10-25",2.9273,2.9646,2.89,2.9459,10500.0],["2019-10-28",2.9366,2.9739,2.89,2.9739,29700.0],["2019-10-29",2.9832,3.1324,2.9459,3.1137,100200.0],["2019-10-30",3.123,3.123,3.0298,3.0764,58200.0],["2019-10-31",3.0391,3.0391,2.9366,2.9646,31200.0],["2019-11-01",2.9739,3.0485,2.9739,3.0205,12800.0],["2019-11-04",3.0578,3.0578,2.9646,2.9832,29700.0],["2019-11-05",2.9925,3.0391,2.9179,2.9179,27700.0],["2019-11-06",2.8993,2.9459,2.8807,2.8807,11300.0],["2019-11-07",2.8807,2.9366,2.8247,2.8527,36600.0],["2019-11-08",2.8247,2.89,2.7874,2.834,21200.0],["2019-11-11",2.862,2.862,2.7315,2.7874,57000.0],["2019-11-12",2.5171,2.5171,2.2747,2.3959,637900.0],["2019-11-13",2.3586,2.4798,2.3399,2.3866,96500.0],["2019-11-14",2.4238,2.4332,2.1628,2.3399,103500.0],["2019-11-15",2.3306,2.4705,2.256,2.4425,88000.0],["2019-11-18",2.4798,2.5078,2.4238,2.4891,54200.0],["2019-11-19",2.5171,2.545,2.284,2.312,81300.0],["2019-11-20",2.2933,2.3586,2.2188,2.2654,80900.0],["2019-11-21",2.2374,2.5171,2.2374,2.4984,73600.0],["2019-11-22",2.5078,2.5078,2.3866,2.3866,33700.0],["2019-11-25",2.4238,2.7967,2.4052,2.6476,222900.0],["2019-11-26",2.7035,3.0298,2.6569,3.0112,304100.0],["2019-11-27",3.0951,3.5612,3.0298,3.4866,525500.0],["2019-11-29",3.5519,4.6612,3.5519,4.1112,697400.0],["2019-12-02",4.7079,5.407,4.4562,5.3325,3396800.0],["2019-12-03",5.0341,5.1833,4.5494,4.7079,856900.0],["2019-12-04",4.6985,4.6985,4.0739,4.3536,557900.0],["2019-12-05",4.4748,4.6146,4.0739,4.3536,539800.0],["2019-12-06",4.335,4.5121,4.1299,4.2697,114900.0],["2019-12-09",4.2324,4.8663,4.0366,4.7545,328000.0],["2019-12-10",4.6985,4.8291,4.4468,4.6426,239700.0],["2019-12-11",4.7358,5.3231,4.6426,4.8291,641100.0],["2019-12-12",4.857,5.1647,4.7545,4.9596,177800.0],["2019-12-13",4.9316,5.2486,4.857,4.9969,179200.0],["2019-12-16",5.0808,5.1553,4.6612,4.7079,206600.0],["2019-12-17",4.6799,4.7731,4.4468,4.7265,127900.0],["2019-12-18",4.6892,5.2206,4.6612,4.9875,206400.0],["2019-12-19",4.9782,5.6401,4.9223,5.3511,421100.0],["2019-12-20",5.3138,5.4537,4.8477,4.9223,194700.0],["2019-12-23",4.885,5.0248,4.8011,4.9596,79100.0],["2019-12-24",4.9036,5.174,4.857,5.1087,60900.0],["2019-12-26",5.0341,5.0528,4.857,4.9223,89100.0],["2019-12-27",4.913,4.9875,4.7731,4.8291,62700.0],["2019-12-30",4.8663,5.0062,4.596,4.624,164100.0],["2019-12-31",4.6146,5.0062,4.5214,4.8011,156500.0],["2020-01-02",4.8477,4.8477,4.5214,4.6053,124900.0],["2020-01-03",4.596,4.6612,4.4934,4.5214,85700.0],["2020-01-06",4.4282,4.4562,4.2138,4.3629,159600.0],["2020-01-07",4.2697,4.5587,4.2417,4.4748,120000.0],["2020-01-08",4.5121,4.5307,4.3629,4.4748,57100.0],["2020-01-09",4.4655,5.4816,4.4655,5.1274,431000.0],["2020-01-10",5.1274,5.1274,4.7358,4.8104,214100.0],["2020-01-13",4.8104,5.0248,4.6333,4.885,110800.0],["2020-01-14",4.9409,4.9782,4.857,4.9316,107400.0],["2020-01-15",4.9409,4.9596,4.8477,4.9036,69700.0],["2020-01-16",4.8943,4.9316,4.7731,4.8291,73700.0],["2020-01-17",4.8291,5.0155,4.8291,5.0155,102200.0],["2020-01-21",5.0621,5.3231,4.9502,5.0994,276100.0],["2020-01-22",5.174,5.174,4.913,5.0435,104200.0],["2020-01-23",5.0155,5.0341,4.7824,4.8291,52800.0],["2020-01-24",4.9036,4.9316,4.6706,4.7358,88200.0],["2020-01-27",4.6519,4.8757,4.5867,4.6706,62900.0],["2020-01-28",5.0062,5.0062,4.7265,4.8943,84900.0],["2020-01-29",4.9223,5.0155,4.8291,4.8943,34400.0],["2020-01-30",4.885,4.913,4.7545,4.8291,34200.0],["2020-01-31",4.8291,4.9036,4.7172,4.8757,58100.0],["2020-02-03",4.8384,4.885,4.6146,4.7545,107800.0],["2020-02-04",4.7731,4.8197,4.6612,4.7079,74600.0],["2020-02-05",4.857,4.913,4.6985,4.8663,76400.0],["2020-02-06",4.857,4.8943,4.7079,4.7638,80600.0],["2020-02-07",4.7638,4.8104,4.6146,4.7358,104100.0],["2020-02-10",4.8291,4.8291,4.624,4.6799,56600.0],["2020-02-11",4.6333,4.7545,4.5214,4.5307,86800.0],["2020-02-12",4.568,4.6799,4.4002,4.4375,189400.0],["2020-02-13",4.3629,4.596,4.3629,4.5214,79600.0],["2020-02-14",4.4841,4.624,4.4841,4.5214,35600.0],["2020-02-18",4.6146,4.6146,4.4189,4.5401,66800.0],["2020-02-19",4.4655,4.6426,4.4189,4.624,59000.0],["2020-02-20",4.5587,4.7824,4.5587,4.6146,92500.0],["2020-02-21",4.5587,4.6799,4.1392,4.5867,159600.0],["2020-02-24",4.3443,4.7079,4.3443,4.6706,165400.0],["2020-02-25",4.6519,4.6892,4.4375,4.5401,48500.0],["2020-02-26",4.8943,4.9036,4.2417,4.3816,503700.0],["2020-02-27",3.7197,3.7756,3.5612,3.6824,728500.0],["2020-02-28",3.6917,3.8688,3.6544,3.8036,326200.0],["2020-03-02",3.8688,3.9061,3.729,3.7663,141500.0],["2020-03-03",3.7383,3.8315,3.6917,3.7104,134100.0],["2020-03-04",3.7383,3.7849,3.6358,3.701,123400.0],["2020-03-05",3.701,3.729,3.5985,3.6451,73700.0],["2020-03-06",3.5053,3.6731,3.5053,3.6264,91000.0],["2020-03-09",3.2629,3.3934,3.0951,3.2629,206900.0],["2020-03-10",3.3095,3.5612,3.1883,3.3654,106600.0],["2020-03-11",3.2163,3.2256,3.0764,3.0857,153300.0],["2020-03-12",2.8993,3.0298,2.7967,2.9179,139000.0],["2020-03-13",2.9366,3.0485,2.7967,2.8527,248200.0],["2020-03-16",2.7035,2.8247,2.5637,2.5823,221800.0],["2020-03-17",2.6196,2.7501,2.6196,2.6383,114300.0],["2020-03-18",2.6196,2.7128,2.3399,2.4238,131300.0],["2020-03-19",2.6289,2.7967,2.6289,2.7128,171400.0],["2020-03-20",2.7501,3.0391,2.7128,2.8154,164500.0],["2020-03-23",2.8247,2.8527,2.6569,2.7128,61200.0],["2020-03-24",2.7781,2.834,2.6849,2.7035,51400.0],["2020-03-25",2.7874,2.8713,2.6383,2.7967,127100.0],["2020-03-26",2.8154,2.9646,2.7967,2.8061,126500.0],["2020-03-27",2.8247,2.8434,2.6756,2.7315,43800.0],["2020-03-30",2.7501,2.89,2.7501,2.7781,78200.0],["2020-03-31",2.7501,2.9646,2.7501,2.834,107100.0],["2020-04-01",2.9179,2.9366,2.7222,2.7408,126800.0],["2020-04-02",2.6942,2.862,2.6569,2.834,138400.0],["2020-04-03",2.8434,2.9273,2.7595,2.7781,23000.0],["2020-04-06",2.89,2.9925,2.8061,2.8807,80700.0],["2020-04-07",3.0205,3.0764,2.862,2.8807,72100.0],["2020-04-08",2.8993,3.0018,2.8807,2.9646,26300.0],["2020-04-09",2.9832,3.0112,2.8993,2.9552,38000.0],["2020-04-13",2.9739,2.9925,2.8247,2.9832,36100.0],["2020-04-14",2.9832,3.0298,2.8061,3.0205,97300.0],["2020-04-15",3.0205,3.0205,2.834,2.9086,47000.0],["2020-04-16",2.9832,3.0764,2.834,2.862,46400.0],["2020-04-17",2.8807,3.0205,2.862,2.9459,73700.0],["2020-04-20",3.0112,3.0671,2.7781,2.8154,147000.0],["2020-04-21",2.8247,2.89,2.6662,2.7967,71600.0],["2020-04-22",2.7967,2.7967,2.6103,2.7315,152300.0],["2020-04-23",2.7688,2.7967,2.573,2.6756,211000.0],["2020-04-24",2.6569,2.7501,2.6569,2.7315,46700.0],["2020-04-27",2.7967,2.8993,2.7128,2.862,122700.0],["2020-04-28",2.862,2.8993,2.7315,2.8247,67700.0],["2020-04-29",2.7967,2.9366,2.7781,2.8154,235200.0],["2020-04-30",2.9739,2.9739,2.834,2.8807,89000.0],["2020-05-01",2.7967,2.89,2.7222,2.862,82200.0],["2020-05-04",2.8527,2.8527,2.6849,2.8154,132900.0],["2020-05-05",2.7781,2.862,2.7035,2.7315,62400.0],["2020-05-06",2.8247,2.834,2.7501,2.7688,107600.0],["2020-05-07",2.8061,3.3841,2.8061,3.1137,261400.0],["2020-05-08",3.123,3.3468,3.0857,3.2722,118200.0],["2020-05-11",3.2629,3.3375,3.1417,3.3002,106500.0],["2020-05-12",3.3002,3.412,3.123,3.2349,192200.0],["2020-05-13",3.1417,3.1883,2.8993,2.9739,96700.0],["2020-05-14",2.9832,3.0205,2.8434,2.9459,82300.0],["2020-05-15",2.8993,3.179,2.8993,3.1137,63200.0],["2020-05-18",3.1883,3.2442,3.0205,3.0391,103300.0],["2020-05-19",3.0298,3.2536,3.0298,3.0671,61000.0],["2020-05-20",3.1696,3.1976,3.0298,3.0671,73900.0],["2020-05-21",3.0485,3.179,3.0485,3.1603,64000.0],["2020-05-22",3.1603,3.2069,3.0857,3.123,33300.0],["2020-05-26",3.179,3.2069,3.0485,3.0485,88700.0],["2020-05-27",3.0671,3.1044,2.9646,3.0764,58400.0],["2020-05-28",3.1044,3.2069,3.0018,3.0764,52200.0],["2020-05-29",3.0485,3.1137,2.89,2.9273,97800.0],["2020-06-01",3.0671,3.1137,2.9925,3.0671,54100.0],["2020-06-02",3.0764,3.179,3.0112,3.1603,64700.0],["2020-06-03",3.179,3.3095,3.1603,3.2349,186100.0],["2020-06-04",3.2629,3.3561,3.1417,3.1976,125200.0],["2020-06-05",3.2815,3.3281,3.1976,3.2349,63800.0],["2020-06-08",3.2629,3.4586,3.2629,3.4586,190300.0],["2020-06-09",3.4866,3.757,3.3934,3.6451,198300.0],["2020-06-10",3.6451,3.6451,3.3934,3.4773,149000.0],["2020-06-11",3.2815,3.8409,3.1883,3.8315,360100.0],["2020-06-12",3.9154,4.1019,3.5985,3.6731,364000.0],["2020-06-15",3.4959,3.7943,3.3934,3.6544,347700.0],["2020-06-16",3.6171,3.7943,3.5612,3.5612,98500.0],["2020-06-17",3.6451,3.757,3.4959,3.5146,159100.0],["2020-06-18",3.5146,3.7663,3.4493,3.729,376000.0],["2020-06-19",3.729,3.9061,3.6358,3.7756,443800.0],["2020-06-22",3.8409,3.9061,3.6731,3.8409,308700.0],["2020-06-23",3.8595,3.8595,3.5239,3.6451,161100.0],["2020-06-24",3.6078,3.6358,3.3654,3.468,121300.0],["2020-06-25",3.4214,3.5239,3.3654,3.412,68200.0],["2020-06-26",3.3841,3.4214,3.2629,3.3654,115400.0],["2020-06-29",3.2536,3.3375,3.1696,3.2536,157200.0],["2020-06-30",3.2256,3.3375,3.179,3.2908,50500.0],["2020-07-01",3.2629,3.3002,3.2163,3.2442,37000.0],["2020-07-02",3.2256,3.3841,3.1603,3.2815,73900.0],["2020-07-06",3.2349,3.4027,3.1696,3.3095,55500.0],["2020-07-07",3.3188,3.3468,3.123,3.123,109400.0],["2020-07-08",3.123,3.2163,3.0764,3.151,112700.0],["2020-07-09",3.151,3.1696,3.0671,3.1603,129200.0],["2020-07-10",3.1696,3.2163,3.0764,3.1044,48500.0],["2020-07-13",3.1883,3.468,3.1044,3.2069,125700.0],["2020-07-14",3.2442,3.3747,3.179,3.3468,67300.0],["2020-07-15",3.7756,3.8129,3.5332,3.7849,477500.0],["2020-07-16",3.8222,3.8222,3.6078,3.8036,132800.0],["2020-07-17",3.7849,3.8222,3.6917,3.7104,76800.0],["2020-07-20",3.7663,3.8222,3.6917,3.7663,131700.0],["2020-07-21",3.7383,3.7756,3.6264,3.7476,140700.0],["2020-07-22",3.6917,3.8222,3.6917,3.7383,174500.0],["2020-07-23",3.7663,3.9621,3.729,3.8782,165600.0],["2020-07-24",3.8782,3.8782,3.6358,3.7756,57400.0],["2020-07-27",3.7383,3.7476,3.6264,3.6637,53800.0],["2020-07-28",3.6171,3.6358,3.5053,3.5053,42000.0],["2020-07-29",3.5146,3.5705,3.3561,3.5332,96100.0],["2020-07-30",3.4866,3.6358,3.4586,3.5798,105800.0],["2020-07-31",3.6171,3.6544,3.3281,3.4214,209900.0],["2020-08-03",3.4493,3.6451,3.4214,3.5985,84000.0],["2020-08-04",3.5705,3.7383,3.5705,3.701,78500.0],["2020-08-05",3.7104,3.7849,3.6171,3.6824,44200.0],["2020-08-06",3.6917,3.7104,3.5612,3.6171,39300.0],["2020-08-07",3.5892,3.6637,3.5612,3.5892,83200.0],["2020-08-10",3.5612,3.7663,3.5053,3.7104,61000.0],["2020-08-11",3.7476,3.7476,3.5425,3.5425,53700.0],["2020-08-12",3.5332,3.6078,3.4586,3.4586,61100.0],["2020-08-13",3.4586,3.5053,3.3747,3.3934,74000.0],["2020-08-14",3.4214,3.5239,3.3747,3.4959,84200.0],["2020-08-17",3.5705,3.6451,3.5612,3.6171,51300.0],["2020-08-18",3.6078,3.6544,3.4307,3.5705,77400.0],["2020-08-19",3.5892,3.6171,3.468,3.5146,47700.0],["2020-08-20",3.5053,3.5425,3.4307,3.5425,56700.0],["2020-08-21",3.5332,3.5332,3.3561,3.3934,55400.0],["2020-08-24",3.3934,3.4959,3.1696,3.44,129200.0],["2020-08-25",3.3747,3.4773,3.2256,3.4493,68000.0],["2020-08-26",3.4027,3.4027,3.2536,3.2629,63000.0],["2020-08-27",3.2722,3.3188,3.2256,3.2722,40600.0],["2020-08-28",3.2442,3.3188,3.2256,3.2256,74700.0],["2020-08-31",3.2163,3.2722,3.151,3.2536,57200.0],["2020-09-01",3.2629,3.2815,3.0764,3.151,105500.0],["2020-09-02",3.1044,3.2536,3.1044,3.2349,55600.0],["2020-09-03",3.2536,3.2908,2.8993,2.9366,203500.0],["2020-09-04",2.9179,3.0671,2.8713,3.0018,89300.0],["2020-09-08",3.1137,3.1324,2.9086,2.9459,127800.0],["2020-09-09",2.9552,2.9739,2.7128,2.7315,295600.0],["2020-09-10",2.8807,2.9739,2.8807,2.9459,37400.0],["2020-09-11",2.9459,2.9739,2.8061,2.862,71900.0],["2020-09-14",2.8247,2.9273,2.8247,2.8527,55500.0],["2020-09-15",2.9832,3.0391,2.7501,2.7501,254800.0],["2020-09-16",2.8247,2.9179,2.5823,2.5823,299700.0],["2020-09-17",2.6849,2.7408,2.4238,2.4705,446400.0],["2020-09-18",2.5078,2.6942,2.4425,2.6476,305800.0],["2020-09-21",2.6476,2.6942,2.4705,2.601,148600.0],["2020-09-22",2.5823,2.9273,2.4891,2.8061,979000.0],["2020-09-23",2.8247,2.8434,2.5357,2.5823,351400.0],["2020-09-24",2.5637,2.7222,2.5357,2.573,189000.0],["2020-09-25",2.5637,2.6756,2.5357,2.6662,79900.0],["2020-09-28",2.6569,2.7128,2.3959,2.4891,370300.0],["2020-09-29",2.5357,2.5823,2.3679,2.4052,274100.0],["2020-09-30",2.4052,2.4984,2.4052,2.4332,91000.0],["2020-10-01",2.4332,2.4798,2.2374,2.3679,296300.0],["2020-10-02",2.3306,2.4425,2.3306,2.4052,60700.0],["2020-10-05",2.4611,2.5171,2.4332,2.4611,41400.0],["2020-10-06",2.4611,2.5264,2.3493,2.3959,37400.0],["2020-10-07",2.4332,2.5171,2.3772,2.4145,49700.0],["2020-10-08",2.4798,2.573,2.4518,2.5078,59500.0],["2020-10-09",2.5171,2.6289,2.5078,2.5171,80200.0],["2020-10-12",2.5544,2.5544,2.4798,2.5357,32200.0],["2020-10-13",2.5357,2.5637,2.4052,2.4425,119700.0],["2020-10-14",2.545,2.5637,2.3586,2.3772,219800.0],["2020-10-15",2.3586,2.4052,2.312,2.3679,102800.0],["2020-10-16",2.6383,2.6756,2.4518,2.4984,203300.0],["2020-10-19",2.5264,2.7595,2.5078,2.6289,269800.0],["2020-10-20",2.6756,2.6756,2.5544,2.601,76000.0],["2020-10-21",2.6476,2.6476,2.3866,2.4238,69600.0],["2020-10-22",2.3959,2.4705,2.3306,2.3772,67200.0],["2020-10-23",2.3772,2.4518,2.3493,2.3772,43100.0],["2020-10-26",2.4238,2.5078,2.3027,2.312,128200.0],["2020-10-27",2.3866,2.3866,2.256,2.3399,92700.0],["2020-10-28",2.3027,2.3679,2.2374,2.3213,132000.0],["2020-10-29",2.3027,2.4518,2.2374,2.3866,97400.0],["2020-10-30",2.3772,2.3959,2.2654,2.3586,78000.0],["2020-11-02",2.3493,2.4798,2.3493,2.4611,33100.0],["2020-11-03",2.4238,2.5544,2.3679,2.4145,75400.0],["2020-11-04",2.4238,2.5264,2.4238,2.4332,23300.0],["2020-11-05",2.5078,2.545,2.4332,2.4705,77200.0],["2020-11-06",2.4705,2.5637,2.4332,2.5264,61700.0],["2020-11-09",2.6942,2.6942,2.5357,2.5917,106000.0],["2020-11-10",2.6383,2.6383,2.4145,2.4891,144500.0],["2020-11-11",2.4984,2.573,2.3772,2.4611,109400.0],["2020-11-12",2.4611,2.6849,2.4145,2.5823,255200.0],["2020-11-13",2.5823,2.5823,2.3306,2.3679,238300.0],["2020-11-16",2.4611,2.4705,2.3679,2.4238,82700.0],["2020-11-17",2.4332,2.4332,2.3586,2.4145,81100.0],["2020-11-18",2.3306,2.5171,2.3027,2.3493,278600.0],["2020-11-19",2.3866,2.4332,2.3213,2.4052,64600.0],["2020-11-20",2.4238,2.5171,2.3306,2.4798,118000.0],["2020-11-23",2.4984,2.5264,2.3679,2.3772,118500.0],["2020-11-24",2.5357,2.6756,2.4238,2.5917,265700.0],["2020-11-25",2.6756,3.1137,2.6569,3.0112,682100.0],["2020-11-27",3.2722,4.8011,3.2069,4.1485,7141500.0],["2020-11-30",5.1647,5.202,3.8875,3.9714,7340100.0],["2020-12-01",4.1299,4.1392,3.3375,3.4307,1679700.0],["2020-12-02",3.4866,3.6358,3.3095,3.6358,717000.0],["2020-12-03",3.7197,4.4841,3.7197,4.018,4109800.0],["2020-12-04",3.9807,4.018,3.8036,3.8875,546800.0],["2020-12-07",3.9807,4.1019,3.8782,3.9527,468600.0],["2020-12-08",3.8968,4.0739,3.7943,4.0087,270300.0],["2020-12-09",3.9807,4.0366,3.8502,4.0273,302800.0],["2020-12-10",3.99,4.3629,3.8688,4.3256,449500.0],["2020-12-11",4.3256,4.335,3.9621,3.9621,468100.0],["2020-12-14",4.018,4.1858,3.9248,3.9341,367700.0],["2020-12-15",3.8315,4.1392,3.7849,3.9248,649500.0],["2020-12-16",3.9434,3.9807,3.757,3.7849,343100.0],["2020-12-17",3.7849,4.0273,3.7476,3.757,873800.0],["2020-12-18",3.8036,3.9807,3.8036,3.9434,429500.0],["2020-12-21",4.018,4.1485,3.8875,4.1019,476600.0],["2020-12-22",4.0553,4.2138,3.9341,4.1672,341100.0],["2020-12-23",4.3163,4.3816,4.1019,4.2977,723400.0],["2020-12-24",4.2604,4.2697,4.0553,4.2324,198800.0],["2020-12-28",4.4002,4.4189,4.1392,4.1672,372000.0],["2020-12-29",4.2511,4.2511,3.9807,4.1858,321900.0],["2020-12-30",4.1299,4.279,4.0366,4.0739,207200.0],["2020-12-31",4.1019,4.1578,3.8782,3.9527,266600.0],["2021-01-04",3.9154,4.0553,3.8409,4.0553,140200.0],["2021-01-05",3.9993,4.0553,3.8782,4.018,158100.0],["2021-01-06",4.046,4.0833,3.8595,3.9341,167600.0],["2021-01-07",4.018,4.1205,3.9154,4.1205,194700.0],["2021-01-08",4.1765,4.1951,3.99,4.1951,174000.0],["2021-01-11",4.1951,4.1951,4.046,4.1205,121400.0],["2021-01-12",4.1578,4.1578,4.046,4.0553,157800.0],["2021-01-13",4.0926,4.0926,4.0087,4.0739,115700.0],["2021-01-14",4.1112,4.335,4.0273,4.1578,254500.0],["2021-01-15",4.2044,4.2511,4.046,4.0739,246900.0],["2021-01-19",4.1019,4.1672,4.046,4.1392,128000.0],["2021-01-20",4.0833,4.1112,3.9527,4.018,230300.0],["2021-01-21",4.2697,4.3163,4.0646,4.2697,454400.0],["2021-01-22",4.3163,5.3138,4.2883,5.1553,1703400.0],["2021-01-25",5.407,6.9266,5.3604,6.3859,2951100.0],["2021-01-26",6.7029,7.0851,6.274,6.3766,1568100.0],["2021-01-27",6.0223,6.9453,5.9291,6.4698,753700.0],["2021-01-28",6.3859,6.8054,6.3393,6.5257,501900.0],["2021-01-29",6.6096,7.2343,6.5257,6.7681,668900.0],["2021-02-01",7.2529,8.3716,6.9919,8.0453,1458000.0],["2021-02-02",8.3157,9.164,8.0919,8.7911,1475800.0],["2021-02-03",9.2852,10.1336,9.136,9.6954,2506000.0],["2021-02-04",9.9191,10.6276,8.6233,8.9869,2372500.0],["2021-02-05",9.3318,9.8166,9.136,9.3505,897700.0],["2021-02-08",9.4437,9.9098,9.4344,9.7234,790500.0],["2021-02-09",9.9285,9.9751,9.3411,9.7327,941100.0],["2021-02-10",9.9657,10.2547,9.0335,9.3691,947200.0],["2021-02-11",9.0894,9.8166,9.0801,9.5089,928000.0],["2021-02-12",9.3225,10.6276,9.2293,10.2547,931800.0],["2021-02-16",10.8887,10.9166,10.0683,10.3573,663800.0],["2021-02-17",10.32,10.6649,10.0776,10.5624,574300.0],["2021-02-18",10.4692,10.5158,9.5556,9.7886,461700.0],["2021-02-19",9.8446,10.0496,9.6674,9.8912,279200.0],["2021-02-22",9.4996,9.6674,8.614,8.7445,812100.0],["2021-02-23",8.064,8.7445,7.6444,8.3063,824300.0],["2021-02-24",8.3902,8.9403,8.3716,8.7352,272700.0],["2021-02-25",8.9589,9.0428,7.9707,8.3436,428500.0],["2021-02-26",8.5301,8.7911,7.9241,8.3063,340900.0],["2021-03-01",8.3996,8.7072,8.3157,8.4275,251400.0],["2021-03-02",8.2131,8.7072,8.1758,8.2038,338300.0],["2021-03-03",8.064,8.3157,7.9241,8.2038,430700.0],["2021-03-04",7.9241,7.9707,6.9919,7.0012,1114600.0],["2021-03-05",6.9266,7.169,6.5071,7.0944,490800.0],["2021-03-08",6.8054,7.4393,6.7122,7.2156,331400.0],["2021-03-09",7.6817,7.775,7.3927,7.6538,322900.0],["2021-03-10",7.9894,8.0173,7.5233,7.6631,234600.0],["2021-03-11",7.9241,8.4462,7.9148,8.3902,541300.0],["2021-03-12",8.4275,8.9589,8.2691,8.7631,520300.0],["2021-03-15",8.7445,8.8004,8.3343,8.642,181000.0],["2021-03-16",8.7538,9.1827,8.5021,8.9869,364900.0],["2021-03-17",8.7818,9.2852,8.7352,9.164,218200.0],["2021-03-18",8.9589,9.2386,8.614,8.6886,233600.0],["2021-03-19",9.136,9.5742,8.4369,8.5394,1874600.0],["2021-03-22",9.2479,11.2802,8.875,9.6767,4528000.0],["2021-03-23",11.4107,11.8675,9.742,10.1895,7230800.0],["2021-03-24",10.0776,10.3759,9.2479,9.3971,1341500.0],["2021-03-25",9.2666,9.7793,8.6886,9.6115,985100.0],["2021-03-26",10.2827,10.3014,9.0521,9.4157,627000.0],["2021-03-29",9.7327,9.8073,9.3691,9.5183,793400.0],["2021-03-30",9.4064,9.6488,9.1827,9.425,412400.0],["2021-03-31",9.5089,9.6674,9.2759,9.4717,364700.0],["2021-04-01",9.4717,9.6767,9.3691,9.5089,230700.0],["2021-04-05",9.6954,9.9471,9.4437,9.7886,495500.0],["2021-04-06",9.8352,9.9098,9.3411,9.4996,284400.0],["2021-04-07",9.4996,9.5928,9.0428,9.1827,416700.0],["2021-04-08",9.2666,9.3598,8.8657,9.0708,351400.0],["2021-04-09",8.9216,9.4157,8.903,9.1454,243600.0],["2021-04-12",9.136,9.2293,8.8564,8.9403,401800.0],["2021-04-13",8.9216,8.9496,8.5114,8.6886,301400.0],["2021-04-14",8.6233,8.8564,8.5487,8.6513,298900.0],["2021-04-15",8.642,8.7072,8.1199,8.1851,479400.0],["2021-04-16",8.1945,8.3623,7.8309,7.8775,463300.0],["2021-04-19",7.8962,8.0173,7.6444,7.8868,314800.0],["2021-04-20",8.2224,8.297,7.6911,7.775,471400.0],["2021-04-21",7.9241,8.642,7.7377,8.5953,487000.0],["2021-04-22",8.7165,9.136,8.6233,8.7165,477600.0],["2021-04-23",8.7818,9.136,8.7818,9.1174,297000.0],["2021-04-26",9.136,9.6581,9.0801,9.5556,569400.0],["2021-04-27",9.7327,10.1895,9.6488,9.8818,601800.0],["2021-04-28",9.8912,10.2827,9.6022,10.2268,641400.0],["2021-04-29",10.1615,10.2547,9.4623,10.1335,509300.0],["2021-04-30",9.9285,10.2547,9.8446,9.9378,292500.0],["2021-05-03",10.0869,10.348,9.9751,10.3107,462100.0],["2021-05-04",9.9937,10.2454,9.6208,10.1429,440100.0],["2021-05-05",10.2081,10.4598,9.8352,10.3759,352100.0],["2021-05-06",10.2454,10.3014,9.714,9.9005,298500.0],["2021-05-07",9.9191,10.4412,9.9191,10.1988,341500.0],["2021-05-10",10.1615,10.1615,9.6488,9.7979,327800.0],["2021-05-11",10.031,10.9912,9.8632,10.348,1070500.0],["2021-05-12",10.1895,10.4971,9.6115,9.6861,510100.0],["2021-05-13",9.714,9.9844,9.3598,9.5649,362600.0],["2021-05-14",10.1335,10.1335,9.3598,9.6022,248900.0],["2021-05-17",9.7047,10.2547,9.5556,10.0124,264400.0],["2021-05-18",10.0683,10.4878,10.0124,10.1149,327900.0],["2021-05-19",10.0496,10.4412,9.9844,10.3946,294700.0],["2021-05-20",10.6183,10.6743,10.1615,10.2268,393000.0],["2021-05-21",10.2547,10.5997,10.2081,10.5437,436400.0],["2021-05-24",10.6276,11.1683,10.2081,10.4039,437000.0],["2021-05-25",10.5717,10.7768,9.9937,10.1895,421200.0],["2021-05-26",10.0403,10.4878,9.9844,10.2734,267500.0],["2021-05-27",10.3573,10.8887,10.2454,10.8887,384200.0],["2021-05-28",10.9073,11.1031,10.7209,10.7395,274700.0],["2021-06-01",10.9539,10.9726,10.4785,10.8793,347500.0],["2021-06-02",10.9166,11.4667,10.7115,11.2895,542600.0],["2021-06-03",11.187,11.3734,10.9353,11.187,311600.0],["2021-06-04",11.187,11.3082,11.0099,11.2709,248300.0],["2021-06-07",11.2616,12.9303,11.1963,12.6786,1504900.0],["2021-06-08",12.7252,13.0701,12.4362,12.9117,858500.0],["2021-06-09",13.0515,13.7041,13.0049,13.6015,754100.0],["2021-06-10",14.0304,14.1422,13.2379,13.4896,632100.0],["2021-06-11",13.788,13.7973,12.8091,13.21,497700.0],["2021-06-14",13.1354,13.5642,13.0142,13.2846,361100.0],["2021-06-15",13.2846,13.2846,12.343,12.4455,436200.0],["2021-06-16",12.5294,12.9117,12.1752,12.8091,365100.0],["2021-06-17",12.6693,13.4896,12.632,13.3964,467200.0],["2021-06-18",13.3778,13.4244,12.8278,12.9023,321400.0],["2021-06-21",12.8184,12.9303,12.3896,12.5667,343100.0],["2021-06-22",12.4828,12.9303,12.1845,12.921,315600.0],["2021-06-23",12.9117,13.3778,12.8744,13.1261,401200.0],["2021-06-24",13.2846,13.4057,12.8464,13.182,296000.0],["2021-06-25",13.3685,13.4244,12.343,12.5574,3886300.0],["2021-06-28",12.9117,13.3778,12.5854,13.0142,416800.0],["2021-06-29",13.0422,13.0422,12.4176,12.4735,263300.0],["2021-06-30",12.4735,12.5667,11.9328,12.4735,345200.0],["2021-07-01",12.3896,12.4642,11.9141,12.4082,394400.0],["2021-07-02",12.3709,12.4642,11.5879,11.9701,368600.0],["2021-07-06",11.8862,12.026,11.4853,11.7557,389600.0],["2021-07-07",11.7557,11.8955,11.1031,11.3082,426400.0],["2021-07-08",10.8141,11.5319,10.609,11.4201,407000.0],["2021-07-09",11.5133,11.6811,11.3175,11.4667,122700.0],["2021-07-12",11.7463,13.4244,11.4014,12.6786,1970700.0],["2021-07-13",12.6786,13.2566,12.3243,12.6786,534100.0],["2021-07-14",12.6879,13.1167,12.5108,12.7811,335700.0],["2021-07-15",12.6133,12.8371,11.6531,11.8396,534000.0],["2021-07-16",11.9514,11.9514,11.3082,11.4667,380600.0],["2021-07-19",11.2709,11.6345,10.7768,11.5412,411400.0],["2021-07-20",11.6065,11.6438,11.0472,11.3921,299900.0],["2021-07-21",11.5506,12.6879,11.5506,12.4921,618200.0],["2021-07-22",12.632,12.7532,11.8116,12.1752,411100.0],["2021-07-23",13.1727,13.6761,12.4549,13.4244,862000.0],["2021-07-26",13.9371,15.5033,13.8905,14.8973,2074600.0],["2021-07-27",15.0558,15.1957,12.2218,12.5108,1385700.0],["2021-07-28",13.3125,13.3498,12.026,12.8744,697000.0],["2021-07-29",12.9956,13.9744,12.5947,13.5922,583700.0],["2021-07-30",13.8066,13.8066,12.7532,13.2286,488000.0],["2021-08-02",13.3871,14.3287,13.0888,13.9278,725700.0],["2021-08-03",13.9931,14.6083,13.5549,14.4405,536500.0],["2021-08-04",14.3473,14.8507,13.9558,14.077,513000.0],["2021-08-05",14.2727,16.594,13.9651,16.1466,1681500.0],["2021-08-06",17.2746,17.4797,16.1466,17.0229,1451700.0],["2021-08-09",17.4331,20.5002,17.1814,19.6611,2711700.0],["2021-08-10",21.7214,21.9731,18.1789,19.7917,3166600.0],["2021-08-11",19.5866,19.7917,17.8992,18.5984,1146200.0],["2021-08-12",18.3467,19.745,18.3187,19.3442,917700.0],["2021-08-13",19.1111,19.3162,16.0813,16.4822,1376300.0],["2021-08-16",16.3144,16.3237,14.1236,14.1795,1571800.0],["2021-08-17",13.8719,15.0279,13.6295,14.599,1192900.0],["2021-08-18",15.177,15.2889,14.3287,14.4685,835000.0],["2021-08-19",13.8439,13.9092,13.0701,13.3032,985700.0],["2021-08-20",13.2286,14.3007,13.1727,14.2261,544200.0],["2021-08-23",14.4499,15.0185,14.3007,14.7762,541400.0],["2021-08-24",15.0745,15.4287,14.6456,15.0465,547800.0],["2021-08-25",14.9719,16.7805,14.8414,16.361,801800.0],["2021-08-26",16.5288,16.9576,15.9415,16.5847,540800.0],["2021-08-27",16.7246,17.6288,16.4262,17.4424,499100.0],["2021-08-30",17.3305,17.9831,16.3983,17.6195,552500.0],["2021-08-31",17.4331,18.6357,17.3305,18.3467,867800.0],["2021-09-01",18.0577,19.3908,17.8899,18.8221,1197000.0],["2021-09-02",19.1018,19.2509,16.5847,17.2,1727200.0],["2021-09-03",17.2,18.5704,16.9949,18.095,666600.0],["2021-09-07",18.0204,18.0204,16.6779,17.5263,531200.0],["2021-09-08",17.0042,18.0483,16.9669,17.7407,540400.0],["2021-09-09",17.6009,19.0552,17.517,18.4865,803300.0],["2021-09-10",18.5424,18.8594,17.7127,18.1882,440300.0],["2021-09-13",18.1882,18.8594,17.7593,18.2628,445300.0],["2021-09-14",18.2721,19.3162,17.489,17.7873,919800.0],["2021-09-15",17.5636,18.5984,17.2932,18.1322,510800.0],["2021-09-16",18.1043,19.8196,18.0111,19.456,944500.0],["2021-09-17",19.3162,19.484,18.1229,19.1111,993600.0],["2021-09-20",18.0577,19.0086,17.7407,17.8712,628800.0],["2021-09-21",17.9738,18.356,17.2559,17.8899,532000.0],["2021-09-22",18.0577,19.3442,17.9458,18.878,913700.0],["2021-09-23",19.0552,20.8824,18.9153,20.5654,928600.0],["2021-09-24",20.5281,22.2901,20.3696,21.1527,1203700.0],["2021-09-27",21.1527,22.607,20.8917,22.2062,934700.0],["2021-09-28",22.057,22.1689,20.929,21.1341,658000.0],["2021-09-29",21.4511,22.1875,20.5561,20.8265,863400.0],["2021-09-30",21.0315,21.4604,20.1459,20.4908,1448100.0],["2021-10-01",20.6027,20.6027,18.7196,19.512,1001700.0],["2021-10-04",19.3628,19.6145,18.7475,18.906,493000.0],["2021-10-05",19.0552,20.2205,19.0272,20.1366,432700.0],["2021-10-06",19.3535,20.3696,19.0645,20.1179,451400.0],["2021-10-07",20.0713,21.3578,19.801,21.0875,542100.0],["2021-10-08",20.7425,21.2646,20.3324,21.0968,465900.0],["2021-10-11",20.901,21.7214,20.5841,21.4417,416800.0],["2021-10-12",21.4417,22.0291,20.9197,21.6655,631700.0],["2021-10-13",21.8612,22.0477,21.4511,21.8519,246900.0],["2021-10-14",22.057,22.2528,21.7121,22.0384,442700.0],["2021-10-15",22.3367,22.3367,19.9595,20.5654,750300.0],["2021-10-18",20.5468,21.0968,20.4069,20.957,349500.0],["2021-10-19",21.1341,21.7028,20.8731,21.1993,416800.0],["2021-10-20",21.1993,21.2553,19.9315,20.6214,540400.0],["2021-10-21",20.2205,21.0129,19.9128,20.8637,415800.0],["2021-10-22",20.8731,21.3299,20.3696,21.0782,454400.0],["2021-10-25",21.0688,21.9545,20.8824,21.3672,432600.0],["2021-10-26",21.4883,21.9638,21.3578,21.6002,335100.0],["2021-10-27",21.4138,21.9638,21.1807,21.4138,276500.0],["2021-10-28",21.5443,22.1782,21.4324,21.8985,329500.0],["2021-10-29",22.0757,22.6164,21.535,21.824,692600.0],["2021-11-01",21.9265,23.9402,21.8612,23.3808,1105800.0],["2021-11-02",23.7444,27.0166,23.6325,26.8395,1195800.0],["2021-11-03",26.3267,29.4031,22.9613,23.3808,2974200.0],["2021-11-04",23.9215,24.975,23.4927,24.6953,1597200.0],["2021-11-05",24.4343,25.4038,24.1453,25.0122,779100.0],["2021-11-08",25.1707,28.3217,24.919,27.7344,917000.0],["2021-11-09",27.837,27.837,25.4691,27.2403,940800.0],["2021-11-10",26.7276,26.7742,24.3876,25.525,973900.0],["2021-11-11",25.8606,26.7835,25.814,26.0284,397100.0],["2021-11-12",25.9818,27.0166,24.0054,26.7089,636400.0],["2021-11-15",27.0725,27.259,25.6369,26.2521,456900.0],["2021-11-16",25.7674,26.103,25.0962,25.8047,370000.0],["2021-11-17",25.6089,26.103,25.1707,25.4038,430400.0],["2021-11-18",25.4038,26.2428,24.5368,25.7767,663800.0],["2021-11-19",25.6462,26.6064,24.4063,24.7046,524700.0],["2021-11-22",24.6393,24.658,17.6382,17.6661,3339900.0],["2021-11-23",16.5847,18.6636,15.8482,16.9763,1970200.0],["2021-11-24",18.934,20.6214,16.7805,17.6382,2226100.0],["2021-11-26",17.7127,19.1111,17.1161,18.8408,649500.0],["2021-11-29",19.7544,20.351,16.8924,17.0695,1268500.0],["2021-11-30",17.2653,18.1136,16.2118,17.9178,1830500.0],["2021-12-01",17.6661,18.3187,16.3144,16.4915,994200.0],["2021-12-02",16.4635,17.1441,15.8855,16.333,628400.0],["2021-12-03",15.9881,16.2211,14.1609,14.3846,1635400.0],["2021-12-06",13.8066,14.7668,12.6786,14.5244,1406800.0],["2021-12-07",15.0745,16.2211,14.9812,15.7177,655200.0],["2021-12-08",15.9415,16.4449,15.2796,16.072,544000.0],["2021-12-09",15.8576,16.3237,15.1118,15.2609,485000.0],["2021-12-10",15.5872,15.783,14.4778,14.8601,415000.0],["2021-12-13",14.4965,15.1957,14.2634,14.627,393300.0],["2021-12-14",13.9744,14.2354,13.21,13.6388,773200.0],["2021-12-15",13.2846,14.1795,12.921,14.0676,885100.0],["2021-12-16",14.5151,14.8973,13.5363,13.7041,535000.0],["2021-12-17",13.5456,14.5524,12.921,14.3566,751900.0],["2021-12-20",14.0863,14.2168,13.5549,14.0956,391500.0],["2021-12-21",14.3753,14.6177,14.077,14.5058,271500.0],["2021-12-22",14.4965,14.7295,14.0863,14.338,334700.0],["2021-12-23",14.4405,14.5804,13.8439,14.4685,305400.0],["2021-12-27",14.3753,14.4965,13.0608,13.6575,905700.0],["2021-12-28",13.7973,13.7973,11.9701,12.1006,1653500.0],["2021-12-29",12.3057,12.9676,11.9514,12.2125,1898300.0],["2021-12-30",12.2031,12.9862,11.8582,12.7905,1615600.0],["2021-12-31",12.3709,13.5829,12.3523,13.3125,1412200.0],["2022-01-03",13.6295,13.7693,12.8091,12.9489,683100.0],["2022-01-04",12.9117,12.9396,11.3921,12.026,1076500.0],["2022-01-05",12.1938,12.2591,10.9073,11.0285,866200.0],["2022-01-06",11.0938,11.6531,10.609,11.2243,676900.0],["2022-01-07",11.1963,11.7277,11.159,11.5412,555800.0],["2022-01-10",11.2989,11.3455,10.5997,11.215,678300.0],["2022-01-11",11.1777,11.5599,10.898,11.2336,587100.0],["2022-01-12",11.1963,11.5879,11.1124,11.2616,721300.0],["2022-01-13",11.2616,11.4107,10.1242,10.2081,987400.0],["2022-01-14",10.2081,10.5065,9.9937,10.3014,559600.0],["2022-01-18",10.1429,10.2454,9.6301,9.6488,646300.0],["2022-01-19",9.7327,10.348,9.6861,9.8725,823000.0],["2022-01-20",9.9564,10.0124,9.1547,9.2479,782000.0],["2022-01-21",8.9589,9.1827,8.1665,8.3063,1679600.0],["2022-01-24",7.719,8.3343,7.0105,8.2597,1604800.0],["2022-01-25",8.0826,8.3809,7.9707,8.0826,549700.0],["2022-01-26",8.4741,8.614,7.9428,7.9987,731200.0],["2022-01-27",8.0546,8.2318,7.6165,7.6351,484100.0],["2022-01-28",7.6351,7.9241,7.4766,7.9055,358100.0],["2022-01-31",7.8589,8.3809,7.6817,8.353,727500.0],["2022-02-01",8.4462,9.9564,8.3343,9.8259,2601000.0],["2022-02-02",10.1615,10.9446,9.7513,10.4225,3729600.0],["2022-02-03",10.0124,11.0658,9.8446,10.1988,1413500.0],["2022-02-04",10.1056,10.6463,9.8446,10.5531,594800.0],["2022-02-07",10.6276,10.926,10.5065,10.7209,569000.0],["2022-02-08",10.5997,10.7861,10.3386,10.6649,361700.0],["2022-02-09",10.8514,11.7557,10.8048,11.5226,774500.0],["2022-02-10",11.159,11.9328,11.0844,11.5506,601400.0],["2022-02-11",11.4853,11.6345,10.3386,10.5624,620000.0],["2022-02-14",10.3293,10.6183,10.0869,10.1708,371500.0],["2022-02-15",10.5251,10.926,10.3946,10.8327,466800.0],["2022-02-16",10.6743,11.0192,10.4598,10.7022,465100.0],["2022-02-17",10.5997,10.6556,9.7234,9.9098,462200.0],["2022-02-18",10.1242,10.3853,9.8073,9.8446,453700.0],["2022-02-22",9.4623,9.77,9.3877,9.4623,608800.0],["2022-02-23",9.6208,9.6488,8.847,8.8843,355800.0],["2022-02-24",8.3902,9.4996,8.2318,9.453,784200.0],["2022-02-25",9.4996,9.5649,9.1733,9.4437,318800.0],["2022-02-28",9.2572,9.7793,9.2572,9.6022,636600.0],["2022-03-01",9.4996,9.7234,9.1454,9.2293,337200.0],["2022-03-02",9.2666,9.6115,9.0149,9.4717,349300.0],["2022-03-03",9.3598,9.4064,8.6979,8.8284,390400.0],["2022-03-04",8.6699,8.9682,8.2224,8.325,356500.0],["2022-03-07",8.2877,8.4555,7.8868,7.9987,479700.0],["2022-03-08",7.9707,8.4275,7.8122,8.2597,477800.0],["2022-03-09",8.4835,8.9216,8.4462,8.8937,366000.0],["2022-03-10",8.7072,9.136,8.5953,8.9682,400300.0],["2022-03-11",8.9682,9.0615,8.4369,8.4928,238500.0],["2022-03-14",8.5674,8.5767,7.9334,8.0453,408300.0],["2022-03-15",8.0826,8.297,7.9241,8.2691,304600.0],["2022-03-16",8.4741,8.8843,8.3716,8.8377,399600.0],["2022-03-17",8.7259,9.4064,8.6047,9.2479,290800.0],["2022-03-18",9.1547,9.7047,9.0428,9.0801,1073900.0],["2022-03-21",8.9869,9.0894,8.6513,8.7818,324700.0],["2022-03-22",8.8657,9.0708,8.7352,8.8098,470700.0],["2022-03-23",8.7072,9.1827,8.6326,8.6979,277000.0],["2022-03-24",8.8191,8.9962,8.6979,8.9682,220800.0],["2022-03-25",8.875,9.0615,8.5114,8.614,223500.0],["2022-03-28",8.5674,8.7725,8.2691,8.4648,188600.0],["2022-03-29",8.6606,8.9776,8.6047,8.7818,282800.0],["2022-03-30",8.7445,8.9589,8.3623,8.4089,297000.0],["2022-03-31",8.4369,8.4835,8.0453,8.064,587200.0],["2022-04-01",8.1572,8.297,7.8309,8.064,419600.0],["2022-04-04",8.1106,8.4928,8.008,8.3902,429300.0],["2022-04-05",8.3809,8.558,7.9614,8.0173,430900.0],["2022-04-06",7.9428,8.0826,7.7283,7.9241,467100.0],["2022-04-07",7.9241,8.0453,7.5792,7.6911,359100.0],["2022-04-08",7.6538,7.7097,7.3275,7.43,558100.0],["2022-04-11",7.2995,7.3368,6.5724,6.6842,1035200.0],["2022-04-12",6.8427,7.0385,6.4232,6.4418,784300.0],["2022-04-13",6.5071,6.7961,6.3579,6.5817,1159800.0],["2022-04-14",6.5817,6.6376,6.2554,6.3952,559100.0],["2022-04-18",6.5164,6.5164,5.9571,6.0783,910100.0],["2022-04-19",6.1901,6.3207,5.9571,6.0969,659400.0],["2022-04-20",6.2367,6.3207,5.8172,5.8918,488600.0],["2022-04-21",5.9571,6.1342,5.5655,5.6121,576600.0],["2022-04-22",5.6867,5.7706,5.3604,5.3791,473200.0],["2022-04-25",5.3511,5.6215,5.3231,5.5003,503600.0],["2022-04-26",5.435,5.4909,5.146,5.174,445300.0],["2022-04-27",5.1553,5.2952,5.0621,5.118,655100.0],["2022-04-28",5.146,5.3138,4.8943,5.1926,542700.0],["2022-04-29",5.146,5.3231,4.7824,4.7918,579200.0],["2022-05-02",4.8011,5.2672,4.7918,5.2486,945300.0],["2022-05-03",5.2672,5.5189,5.118,5.3138,997800.0],["2022-05-04",5.3511,5.4537,4.9409,5.4164,689600.0],["2022-05-05",5.3325,5.3325,4.8663,4.9689,583600.0],["2022-05-06",4.9316,4.9409,4.7079,4.7265,474300.0],["2022-05-09",4.6612,4.6612,4.046,4.1112,1558900.0],["2022-05-10",4.2417,4.3722,3.8036,3.8595,1627300.0],["2022-05-11",3.8875,3.9714,3.5425,3.6264,1671400.0],["2022-05-12",3.4959,3.8968,3.4866,3.8595,1849800.0],["2022-05-13",4.0366,4.4655,3.9341,4.2604,1072200.0],["2022-05-16",4.307,4.6892,4.2231,4.5587,1063100.0],["2022-05-17",4.7545,4.8291,4.4562,4.7918,915500.0],["2022-05-18",4.6799,4.7638,4.1392,4.1485,745100.0],["2022-05-19",4.0833,4.335,4.0833,4.2138,443000.0],["2022-05-20",4.4282,4.4655,3.9714,4.2231,546500.0],["2022-05-23",4.279,4.3816,4.1672,4.279,420800.0],["2022-05-24",4.2417,4.2511,3.99,4.0553,701400.0],["2022-05-25",4.0273,4.279,4.0273,4.1672,487000.0],["2022-05-26",4.2697,4.4375,4.2324,4.3909,373000.0],["2022-05-27",4.3909,4.5867,4.307,4.5773,335300.0],["2022-05-31",4.596,4.6053,4.2977,4.3163,1514300.0],["2022-06-01",4.4002,4.4095,4.0553,4.0833,543400.0],["2022-06-02",4.0646,4.3816,4.0087,4.3722,523100.0],["2022-06-03",4.3163,4.6053,4.1019,4.5867,781700.0],["2022-06-06",4.6612,4.6892,4.2324,4.3536,806300.0],["2022-06-07",4.307,4.6892,4.2697,4.6146,554300.0],["2022-06-08",4.5867,4.6612,4.1672,4.2977,961000.0],["2022-06-09",4.2883,4.4189,4.1672,4.2231,577400.0],["2022-06-10",4.2977,4.4002,4.018,4.0833,481400.0],["2022-06-13",3.9621,3.9621,3.6358,3.729,969300.0],["2022-06-14",3.7849,3.9341,3.701,3.8502,555100.0],["2022-06-15",3.8782,3.8782,3.6451,3.6917,660400.0],["2022-06-16",3.5425,3.5985,3.3468,3.468,1403900.0],["2022-06-17",3.5146,3.6358,3.4493,3.468,757000.0],["2022-06-21",3.5798,4.018,3.5332,3.9527,990000.0],["2022-06-22",3.7663,4.1392,3.7383,3.9434,710700.0],["2022-06-23",4.0646,5.0528,4.046,5.0435,1664100.0],["2022-06-24",5.0714,5.1647,4.4841,4.568,4942400.0],["2022-06-27",4.596,4.6612,4.1951,4.2138,710700.0],["2022-06-28",4.2324,4.3629,4.1019,4.2511,544500.0],["2022-06-29",4.1951,4.2511,4.018,4.1951,342200.0],["2022-06-30",4.046,4.3629,3.9993,4.2697,342000.0],["2022-07-01",4.2697,4.4375,4.1578,4.2883,469300.0],["2022-07-05",4.2044,4.5494,4.1578,4.5214,236700.0],["2022-07-06",4.5028,4.8943,4.5028,4.6985,509600.0],["2022-07-07",4.9223,5.4257,4.885,5.2952,1357900.0],["2022-07-08",5.407,8.2038,5.3138,7.6444,16650400.0],["2022-07-11",7.2249,8.3716,6.8334,8.0733,4867300.0],["2022-07-12",8.0733,11.3548,7.6444,7.8682,24841800.0],["2022-07-13",7.5885,8.5394,6.9359,8.4648,2904500.0],["2022-07-14",8.0826,8.9403,7.4673,7.5885,2267100.0],["2022-07-15",7.7563,7.8122,6.9732,7.4393,1170700.0],["2022-07-18",7.458,7.9521,7.458,7.7283,723600.0],["2022-07-19",7.7843,8.1572,7.6911,7.8495,707400.0],["2022-07-20",7.9055,8.297,7.9055,8.1758,645200.0],["2022-07-21",8.2691,9.0708,8.2597,9.0149,1020800.0],["2022-07-22",9.0149,9.1733,7.7563,8.1479,862400.0],["2022-07-25",8.1479,8.2131,7.0198,7.141,955300.0],["2022-07-26",7.3275,7.5699,7.1131,7.2902,383500.0],["2022-07-27",7.3554,7.6258,7.1783,7.4953,410900.0],["2022-07-28",7.486,7.9241,7.3368,7.8962,442400.0],["2022-07-29",7.8402,8.2597,7.6444,8.1851,483200.0],["2022-08-01",8.0546,8.2038,7.7563,7.7936,412600.0],["2022-08-02",7.719,7.8495,7.2902,7.4207,475600.0],["2022-08-03",7.5512,8.0546,7.5512,7.7843,391600.0],["2022-08-04",7.8682,8.3623,7.6444,8.0546,786200.0],["2022-08-05",8.0267,8.2691,7.9521,7.9707,368700.0],["2022-08-08",8.1385,8.642,8.036,8.1758,505000.0],["2022-08-09",8.2038,8.4369,7.747,7.9801,375000.0],["2022-08-10",8.2038,8.4275,7.7656,8.1758,436500.0],["2022-08-11",8.353,8.9589,8.1851,8.8937,850700.0],["2022-08-12",9.164,9.164,8.3996,8.8377,597300.0],["2022-08-15",8.6513,9.3132,8.5953,9.2386,448800.0],["2022-08-16",9.3038,9.7513,8.7631,8.8843,639100.0],["2022-08-17",8.7445,8.7911,8.064,8.4089,496200.0],["2022-08-18",8.3809,8.5487,8.2224,8.5301,229500.0],["2022-08-19",8.3902,8.5953,8.2318,8.5208,274000.0],["2022-08-22",8.297,8.4928,8.0826,8.1665,239100.0],["2022-08-23",8.1665,8.325,7.9614,8.2131,245700.0],["2022-08-24",8.1758,8.7911,8.1758,8.6699,318800.0],["2022-08-25",8.6886,8.7165,8.2784,8.353,346500.0],["2022-08-26",8.3809,8.4369,7.7563,7.8495,340300.0],["2022-08-29",7.719,8.1572,7.6911,8.0267,156900.0],["2022-08-30",8.0453,8.1385,7.7656,7.8962,167200.0],["2022-08-31",7.9987,8.1012,7.8682,7.9801,135200.0],["2022-09-01",7.8682,7.9894,7.5885,7.7377,269900.0],["2022-09-02",7.8402,7.8402,7.5139,7.6165,222000.0],["2022-09-06",7.7097,7.7097,6.6469,6.6749,532300.0],["2022-09-07",6.852,7.3461,6.852,7.0664,327500.0],["2022-09-08",7.0571,7.7097,6.9919,7.7097,346600.0],["2022-09-09",7.9148,8.0826,7.5512,7.9428,298400.0],["2022-09-12",7.9987,8.1758,7.8589,8.1479,215400.0],["2022-09-13",7.6538,8.3436,7.6538,8.2877,432600.0],["2022-09-14",8.2318,8.2504,7.8309,8.0173,195800.0],["2022-09-15",7.8309,7.9801,7.5885,7.8495,184200.0],["2022-09-16",7.6724,7.719,7.0292,7.1597,284300.0],["2022-09-19",7.1597,7.3275,6.9919,7.1317,224100.0],["2022-09-20",7.1504,7.1504,6.7681,6.7681,183300.0],["2022-09-21",6.8334,7.2156,6.6283,6.7868,457100.0],["2022-09-22",6.7681,6.8054,6.4046,6.4698,285700.0],["2022-09-23",6.2927,6.4978,6.1715,6.2834,424100.0],["2022-09-26",6.1622,6.6376,6.0689,6.0876,191400.0],["2022-09-27",6.2554,6.5164,6.1062,6.1715,305500.0],["2022-09-28",6.1435,6.3673,6.013,6.2834,255800.0],["2022-09-29",6.1528,6.2461,5.9664,6.0503,243100.0],["2022-09-30",6.0596,6.3113,5.9664,6.041,242900.0],["2022-10-03",6.0876,6.1715,5.8825,6.0689,168700.0],["2022-10-04",6.3393,6.6096,6.1808,6.6003,222000.0],["2022-10-05",6.4325,6.5257,6.0596,6.2554,156500.0],["2022-10-06",6.1715,6.5444,6.0596,6.0969,156000.0],["2022-10-07",6.0223,6.0596,5.5842,5.6588,309700.0],["2022-10-10",5.6494,5.6867,5.4443,5.4816,204200.0],["2022-10-11",5.4257,5.8918,5.3604,5.6308,311400.0],["2022-10-12",5.6401,5.7893,5.5282,5.6867,143700.0],["2022-10-13",5.5003,5.8359,5.3977,5.7893,155500.0],["2022-10-14",5.9011,5.9944,5.6867,5.8172,227200.0],["2022-10-17",5.9757,6.3952,5.8359,6.2647,267200.0],["2022-10-18",6.4885,6.5817,6.2927,6.3673,206900.0],["2022-10-19",6.1528,6.2274,5.8918,6.0969,238200.0],["2022-10-20",6.041,6.4698,6.0037,6.3207,216400.0],["2022-10-21",6.3486,6.4978,6.2088,6.4046,204600.0],["2022-10-24",6.4325,6.4698,6.041,6.2274,223800.0],["2022-10-25",6.013,6.4325,6.013,6.2834,253100.0],["2022-10-26",6.302,6.6935,6.2367,6.4605,191500.0],["2022-10-27",6.5164,6.619,6.274,6.3579,113800.0],["2022-10-28",6.3952,6.6003,6.1342,6.5351,237300.0],["2022-10-31",6.5257,6.7681,6.4512,6.6283,145700.0],["2022-11-01",6.7122,6.8147,6.2647,6.3113,151000.0],["2022-11-02",6.3207,6.6003,6.1995,6.2181,212000.0],["2022-11-03",6.1156,6.4978,6.0037,6.2367,161200.0],["2022-11-04",6.3766,6.3766,5.8172,6.1528,309500.0],["2022-11-07",6.1622,6.3486,6.041,6.2647,121800.0],["2022-11-08",6.2274,6.5164,6.0969,6.1715,249600.0],["2022-11-09",6.0969,6.0969,5.6681,5.7893,233500.0],["2022-11-10",6.0783,6.274,6.0317,6.1342,248600.0],["2022-11-11",6.3393,7.0478,6.1156,7.0385,525600.0],["2022-11-14",7.0571,7.5233,6.7588,7.3554,343600.0],["2022-11-15",7.7283,9.0521,7.6631,8.3902,921500.0],["2022-11-16",8.2597,8.2597,7.1783,7.6724,606300.0],["2022-11-17",7.458,7.6444,7.0385,7.5605,506800.0],["2022-11-18",7.6911,7.9055,7.197,7.2529,227300.0],["2022-11-21",7.1597,7.4487,6.9639,7.2809,354000.0],["2022-11-22",7.2809,7.3275,6.9173,6.9732,211000.0],["2022-11-23",6.9825,7.4393,6.9546,7.3554,178300.0],["2022-11-25",7.3741,7.9148,7.3182,7.8402,153700.0],["2022-11-28",7.8402,8.0173,7.4021,7.43,242500.0],["2022-11-29",7.5046,8.008,7.4114,7.7656,252000.0],["2022-11-30",7.8216,7.9241,7.4673,7.8775,267100.0],["2022-12-01",7.9241,7.9801,7.3182,7.775,269900.0],["2022-12-02",7.6165,8.1758,7.5885,8.064,251700.0],["2022-12-05",8.1106,8.4462,7.9241,7.9987,335300.0],["2022-12-06",8.0173,8.036,7.5792,7.7097,242300.0],["2022-12-07",7.5512,7.9707,7.5419,7.747,226200.0],["2022-12-08",7.7843,8.1385,7.6444,8.0546,206600.0],["2022-12-09",8.036,8.297,7.5419,7.6538,189000.0],["2022-12-12",7.6258,7.9241,7.5699,7.7936,208800.0],["2022-12-13",8.064,8.0733,7.4207,7.8775,313600.0],["2022-12-14",7.6911,7.9521,7.5699,7.6724,214900.0],["2022-12-15",7.5512,7.8216,7.3834,7.6258,241200.0],["2022-12-16",7.5605,7.8029,7.5139,7.7004,206200.0],["2022-12-19",7.7004,7.7283,7.4114,7.4207,188800.0],["2022-12-20",7.3648,7.747,7.3648,7.719,225800.0],["2022-12-21",7.8589,9.136,7.8309,8.8191,996400.0],["2022-12-22",8.7259,10.0683,8.5021,10.0124,1213800.0],["2022-12-23",10.031,10.5158,9.1733,10.2081,872400.0],["2022-12-27",10.4878,10.4878,9.6954,10.1802,698100.0],["2022-12-28",10.2547,10.3014,9.7979,10.1149,403100.0],["2022-12-29",10.1149,11.7091,9.9378,11.0844,804900.0],["2022-12-30",11.1404,11.3828,10.6463,11.215,520100.0],["2023-01-03",11.9235,12.5854,11.1217,11.5599,1310200.0],["2023-01-04",11.8302,12.3523,11.7557,11.8675,942800.0],["2023-01-05",12.026,12.7998,11.6904,12.2125,861900.0],["2023-01-06",12.3989,12.4549,10.2734,10.7115,1374800.0],["2023-01-09",11.2989,11.2989,8.7259,8.903,1648100.0],["2023-01-10",9.0242,9.5928,8.7538,9.5089,735300.0],["2023-01-11",10.0217,10.7022,9.6954,10.059,1082000.0],["2023-01-12",2.2094,2.6383,2.1628,2.3679,28551500.0],["2023-01-13",2.312,2.3586,2.023,2.0976,9013900.0],["2023-01-17",2.0137,2.0137,1.7899,1.8831,6613500.0],["2023-01-18",1.8831,2.1255,1.8459,2.0323,4705500.0],["2023-01-19",1.9391,1.995,1.6874,1.967,3944300.0],["2023-01-20",1.9391,1.9857,1.8272,1.9204,1740500.0],["2023-01-23",1.9298,1.9298,1.8459,1.9018,1964100.0],["2023-01-24",1.8831,1.9577,1.8645,1.9018,1589400.0],["2023-01-25",1.8831,1.9391,1.8552,1.9204,1801700.0],["2023-01-26",1.9298,1.9391,1.7899,1.7992,2215000.0],["2023-01-27",1.7806,1.8272,1.762,1.8086,1575200.0],["2023-01-30",1.8086,1.8645,1.7713,1.8552,1397500.0],["2023-01-31",1.8645,1.9018,1.8272,1.8552,1327400.0],["2023-02-01",1.8459,1.9204,1.8272,1.9204,1423700.0],["2023-02-02",1.9204,1.9577,1.8552,1.9204,1684400.0],["2023-02-03",1.8831,1.967,1.8738,1.9298,1217000.0],["2023-02-06",1.8925,1.9577,1.8552,1.9391,969300.0],["2023-02-07",1.9298,2.023,1.9018,1.9111,1875300.0],["2023-02-08",1.9111,1.9857,1.8925,1.9391,1245900.0],["2023-02-09",1.995,2.0696,1.9484,2.0509,3473800.0],["2023-02-10",2.023,2.0976,2.0043,2.023,2330800.0],["2023-02-13",2.0416,2.0882,1.9857,2.0137,1259800.0],["2023-02-14",2.0043,2.0882,1.9764,2.0789,1345900.0],["2023-02-15",2.0696,2.0789,2.0043,2.0509,1167000.0],["2023-02-16",2.0509,2.0696,1.9764,2.023,1401700.0],["2023-02-17",1.9857,2.0603,1.9857,2.0323,522200.0],["2023-02-21",2.023,2.0416,1.9204,1.9204,826700.0],["2023-02-22",1.9391,1.995,1.9204,1.9577,431900.0],["2023-02-23",1.9391,2.0137,1.9391,1.9391,934000.0],["2023-02-24",1.9204,1.9577,1.9018,1.9577,636900.0],["2023-02-27",1.967,2.0416,1.9391,1.9391,744700.0],["2023-02-28",1.9484,2.0043,1.9391,1.9577,387700.0],["2023-03-01",2.0043,2.0976,1.995,2.0509,1424500.0],["2023-03-02",2.0509,2.0696,1.9857,1.9857,557700.0],["2023-03-03",1.995,2.0603,1.9857,1.995,412900.0],["2023-03-06",2.023,2.0696,1.995,2.0323,533200.0],["2023-03-07",1.995,2.1535,1.995,2.0323,879200.0],["2023-03-08",2.0043,2.0976,2.0043,2.0416,388100.0],["2023-03-09",2.0603,2.0696,1.9111,1.9111,462700.0],["2023-03-10",1.9111,1.9204,1.7526,1.8179,1354100.0],["2023-03-13",1.7526,1.8925,1.7247,1.8738,1065100.0],["2023-03-14",1.8645,1.9484,1.8645,1.9484,664400.0],["2023-03-15",1.8738,1.9577,1.8645,1.8831,542300.0],["2023-03-16",1.9111,2.0789,1.8831,2.0603,864300.0],["2023-03-17",2.0696,2.1255,1.995,2.0789,717700.0],["2023-03-20",2.0789,2.0789,1.9857,2.0416,427700.0],["2023-03-21",2.0416,2.0789,2.023,2.0696,494200.0],["2023-03-22",2.0696,2.0882,1.9857,2.0137,630100.0],["2023-03-23",2.0043,2.0696,1.9764,2.023,466700.0],["2023-03-24",2.0137,2.0603,1.9857,2.0043,368300.0],["2023-03-27",2.0416,2.0603,1.9764,2.0137,431500.0],["2023-03-28",2.0416,2.0696,1.995,2.023,427800.0],["2023-03-29",2.023,2.0696,2.0043,2.0137,380700.0],["2023-03-30",2.0137,2.0509,1.995,2.0137,347000.0],["2023-03-31",1.995,2.0696,1.995,2.0323,425700.0],["2023-04-03",2.0603,2.0882,2.023,2.0603,294500.0],["2023-04-04",2.0603,2.1069,2.0137,2.0137,360400.0],["2023-04-05",2.0416,2.0603,1.9484,1.9764,329900.0],["2023-04-06",1.9484,2.023,1.9484,2.023,182900.0],["2023-04-10",1.995,2.023,1.9857,2.0043,233500.0],["2023-04-11",2.0043,2.0416,1.995,2.0137,219200.0],["2023-04-12",2.0043,2.0416,1.967,2.0416,290400.0],["2023-04-13",2.0509,2.1442,2.0509,2.1349,702500.0],["2023-04-14",2.1349,2.1349,2.0416,2.0882,360200.0],["2023-04-17",2.0509,2.1628,2.0509,2.1255,468600.0],["2023-04-18",2.1442,2.1628,2.0882,2.1162,155800.0],["2023-04-19",2.0976,2.1535,2.0976,2.1255,257200.0],["2023-04-20",2.0976,2.1815,2.0976,2.1255,242300.0],["2023-04-21",2.1069,2.1721,2.1069,2.1442,194600.0],["2023-04-24",2.1255,2.1815,2.1069,2.1162,337800.0],["2023-04-25",2.0789,2.0976,2.023,2.0416,262400.0],["2023-04-26",2.0323,2.1255,2.0043,2.0789,344000.0],["2023-04-27",2.1255,2.1535,2.0976,2.0976,287800.0],["2023-04-28",2.0789,2.1349,2.0696,2.1162,136000.0],["2023-05-01",2.1442,2.3027,2.1349,2.284,779700.0],["2023-05-02",2.3213,2.5078,2.2747,2.4332,1434800.0],["2023-05-03",2.4518,2.6383,2.3959,2.5823,975700.0],["2023-05-04",2.6383,2.8527,2.5078,2.545,2328000.0],["2023-05-05",2.5544,2.6569,2.5264,2.5917,726900.0],["2023-05-08",2.6569,2.8247,2.6196,2.8247,741900.0],["2023-05-09",2.7315,2.7967,2.6942,2.7315,375000.0],["2023-05-10",2.7035,2.7408,2.6569,2.7035,277400.0],["2023-05-11",2.7035,2.7408,2.5357,2.6289,328200.0],["2023-05-12",2.6196,2.7128,2.5357,2.6383,402700.0],["2023-05-15",2.8154,3.7197,2.7874,2.9179,17091300.0],["2023-05-16",2.8807,3.701,2.8807,3.6264,3914800.0],["2023-05-17",3.6264,3.8409,3.2163,3.3841,1887200.0],["2023-05-18",3.5985,3.8595,3.3934,3.8315,1287500.0],["2023-05-19",3.8409,4.6985,3.8315,4.1578,2978400.0],["2023-05-22",4.4282,4.8943,4.0273,4.1299,2094900.0],["2023-05-23",4.1672,4.596,4.1019,4.1672,1234900.0],["2023-05-24",4.1951,4.2044,3.9248,4.1672,592900.0],["2023-05-25",4.1951,4.2044,3.3654,3.412,1420900.0],["2023-05-26",3.5425,3.7756,3.4027,3.6917,633600.0],["2023-05-30",3.729,3.9434,3.6544,3.7476,551600.0],["2023-05-31",3.7197,3.9248,3.6824,3.7663,561300.0],["2023-06-01",3.729,3.9621,3.6917,3.8595,385100.0],["2023-06-02",3.8595,4.0646,3.6731,3.7476,532000.0],["2023-06-05",3.701,3.8502,3.6451,3.7943,282600.0],["2023-06-06",3.757,3.7756,3.4959,3.6917,615900.0],["2023-06-07",3.729,3.8782,3.6824,3.7756,500300.0],["2023-06-08",3.7197,3.8688,3.7197,3.7383,308300.0],["2023-06-09",3.729,3.7943,3.5892,3.6078,270600.0],["2023-06-12",3.6451,3.6824,3.5705,3.6637,269900.0],["2023-06-13",3.6171,3.7383,3.5612,3.7197,322000.0],["2023-06-14",3.7383,3.757,3.5425,3.5985,393300.0],["2023-06-15",3.5985,3.7756,3.5239,3.7663,526000.0],["2023-06-16",3.7197,3.8129,3.5705,3.5892,608000.0],["2023-06-20",3.5705,3.7383,3.5705,3.7197,379900.0],["2023-06-21",3.729,3.729,3.5053,3.5985,437400.0],["2023-06-22",3.5798,3.6171,3.4586,3.4959,340600.0],["2023-06-23",3.4773,3.4773,2.89,3.0298,1067300.0],["2023-06-26",3.0671,3.2163,3.0578,3.1417,412800.0],["2023-06-27",3.151,3.4214,3.0671,3.3654,525200.0],["2023-06-28",3.2629,3.3841,3.2349,3.3375,218600.0],["2023-06-29",3.3281,3.4493,3.2629,3.3281,183600.0],["2023-06-30",3.3654,3.412,3.3188,3.3375,184300.0],["2023-07-03",3.3375,3.3561,3.2629,3.3002,103200.0],["2023-07-05",3.2815,3.3188,3.1976,3.2442,324300.0],["2023-07-06",3.2163,3.2349,3.1044,3.1696,217400.0],["2023-07-07",3.151,3.2908,3.1417,3.2349,234500.0],["2023-07-10",3.2349,3.3188,3.1976,3.3095,212800.0],["2023-07-11",3.3188,3.3468,3.179,3.2163,165700.0],["2023-07-12",3.2536,3.2722,3.123,3.1976,222400.0],["2023-07-13",3.1976,3.2442,3.0578,3.0764,287600.0],["2023-07-14",3.0485,3.0857,2.9273,2.9925,258500.0],["2023-07-17",2.9925,3.0578,2.9646,3.0298,240600.0],["2023-07-18",3.0298,3.1696,3.0205,3.1324,266800.0],["2023-07-19",3.0391,3.1976,3.0391,3.0951,261400.0],["2023-07-20",3.1044,3.1417,2.9086,2.9086,192600.0],["2023-07-21",2.9366,2.9925,2.9179,2.9552,162800.0],["2023-07-24",2.9366,2.9925,2.8993,2.8993,153300.0],["2023-07-25",2.8527,2.9086,2.7315,2.7408,373600.0],["2023-07-26",2.7501,2.8807,2.7128,2.8713,417600.0],["2023-07-27",2.89,2.89,2.7595,2.7688,182900.0],["2023-07-28",2.7595,3.0671,2.7595,3.0578,285700.0],["2023-07-31",3.0764,3.2536,3.0764,3.1603,252300.0],["2023-08-01",3.1324,3.151,3.0857,3.0857,118100.0],["2023-08-02",3.1696,3.2908,3.0391,3.2163,460500.0],["2023-08-03",3.2256,3.3747,3.2163,3.2163,217400.0],["2023-08-04",3.2163,3.2442,3.1137,3.1883,143400.0],["2023-08-07",3.3002,3.3002,3.0764,3.151,404300.0],["2023-08-08",3.1044,3.1417,2.9925,3.0391,207600.0],["2023-08-09",3.0485,3.0857,2.9273,2.9552,153000.0],["2023-08-10",2.9366,3.0205,2.9086,2.9739,153400.0],["2023-08-11",2.9552,3.0764,2.9552,3.0485,118600.0],["2023-08-14",2.9832,3.0298,2.8993,2.9086,187900.0],["2023-08-15",2.89,2.9646,2.8527,2.9179,116800.0],["2023-08-16",2.8713,2.8807,2.6476,2.7128,453500.0],["2023-08-17",2.7315,2.9552,2.7222,2.9366,226800.0],["2023-08-18",2.89,3.0764,2.8713,3.0205,239300.0],["2023-08-21",2.9925,3.1044,2.9832,3.0578,195300.0],["2023-08-22",3.0671,3.0671,2.9273,2.9646,75300.0],["2023-08-23",2.9832,3.0951,2.9459,3.0578,117900.0],["2023-08-24",3.0018,3.0485,2.8993,3.0391,127300.0],["2023-08-25",3.0205,3.123,2.9832,3.0205,89400.0],["2023-08-28",3.0578,3.0764,3.0018,3.0298,105300.0],["2023-08-29",3.0018,3.0857,2.9832,3.0018,110100.0],["2023-08-30",2.9832,3.2163,2.9273,3.0951,310300.0],["2023-08-31",3.0857,3.1324,3.0112,3.0578,85100.0],["2023-09-01",3.0951,3.3747,3.0764,3.2069,287400.0],["2023-09-05",3.1603,3.1883,2.9273,2.9459,165700.0],["2023-09-06",2.9459,2.9925,2.8713,2.9459,118200.0],["2023-09-07",2.9086,2.9366,2.8713,2.89,61800.0],["2023-09-08",2.862,2.8993,2.7967,2.8807,69400.0],["2023-09-11",2.9179,2.9739,2.8061,2.834,149000.0],["2023-09-12",2.834,2.8993,2.8154,2.8527,104100.0],["2023-09-13",2.8713,2.8713,2.6569,2.6942,293400.0],["2023-09-14",2.6942,2.9179,2.6756,2.89,174000.0],["2023-09-15",2.8993,2.8993,2.7967,2.834,69300.0],["2023-09-18",2.8247,2.8247,2.6849,2.7035,110300.0],["2023-09-19",2.7222,2.7222,2.5264,2.6756,188700.0],["2023-09-20",2.5917,2.6289,2.5544,2.573,162700.0],["2023-09-21",2.545,2.601,2.4238,2.4518,223400.0],["2023-09-22",2.3772,2.4611,2.3399,2.4238,136100.0],["2023-09-25",2.4332,2.4798,2.3679,2.4145,63000.0],["2023-09-26",2.3772,2.4891,2.3772,2.4705,113700.0],["2023-09-27",2.4518,2.4984,2.3866,2.4145,72700.0],["2023-09-28",2.3959,2.3959,2.3306,2.3399,87000.0],["2023-09-29",2.3772,2.4611,2.3399,2.4332,78100.0],["2023-10-02",2.4145,2.4238,2.3586,2.3959,49100.0],["2023-10-03",2.3586,2.3959,2.2001,2.2094,140600.0],["2023-10-04",2.1908,2.2094,2.0976,2.1535,184700.0],["2023-10-05",2.1255,2.2281,2.1255,2.2281,71200.0],["2023-10-06",2.2281,2.284,2.1815,2.2094,89100.0],["2023-10-09",2.0976,2.284,1.8831,2.1721,176100.0],["2023-10-10",2.1535,2.3213,2.1349,2.2281,79700.0],["2023-10-11",2.1628,2.1815,2.0603,2.0976,114000.0],["2023-10-12",2.0882,2.1255,1.9577,1.9857,100200.0],["2023-10-13",1.9857,2.0603,1.9484,2.0323,179800.0],["2023-10-16",2.023,2.0882,2.0043,2.0323,74300.0],["2023-10-17",2.023,2.1069,2.0137,2.0509,81400.0],["2023-10-18",2.0043,2.0323,1.9484,1.9764,56700.0],["2023-10-19",1.9111,2.023,1.8925,1.9577,158900.0],["2023-10-20",1.9577,1.9857,1.8925,1.9111,145600.0],["2023-10-23",1.7992,1.8738,1.7806,1.7992,237600.0],["2023-10-24",1.7713,1.8272,1.7713,1.7899,175400.0],["2023-10-25",1.7992,1.8645,1.7526,1.7899,184200.0],["2023-10-26",1.7713,1.7992,1.6874,1.7153,242700.0],["2023-10-27",1.734,1.8086,1.6874,1.7247,292700.0],["2023-10-30",1.6967,1.8459,1.6967,1.7526,294700.0],["2023-10-31",1.734,1.8179,1.6501,1.706,314000.0],["2023-11-01",1.6687,1.678,1.5941,1.5941,799600.0],["2023-11-02",1.6501,1.6967,1.5569,1.678,505300.0],["2023-11-03",1.6594,1.7247,1.6314,1.6687,341700.0],["2023-11-06",1.678,1.8179,1.678,1.8179,260100.0],["2023-11-07",1.7992,2.0789,1.7713,1.9391,464500.0],["2023-11-08",1.8925,2.0323,1.8738,1.9298,434400.0],["2023-11-09",1.8831,1.9111,1.7992,1.8179,208800.0],["2023-11-10",1.8365,1.8365,1.7247,1.7899,149600.0],["2023-11-13",1.7526,1.8645,1.7433,1.8552,131900.0],["2023-11-14",1.8552,1.9391,1.8552,1.9111,174100.0],["2023-11-15",1.9111,2.0043,1.9111,1.9204,162000.0],["2023-11-16",1.9111,1.9204,1.8738,1.9018,128500.0],["2023-11-17",1.8925,1.9577,1.8925,1.9111,134700.0],["2023-11-20",1.9111,2.0603,1.9111,2.0137,254200.0],["2023-11-21",1.967,2.0696,1.9577,1.995,192700.0],["2023-11-22",2.0137,2.0137,1.9484,1.9857,108500.0],["2023-11-24",1.995,2.1349,1.995,2.023,136300.0],["2023-11-27",2.023,2.1069,1.995,2.0509,163100.0],["2023-11-28",2.0416,2.0509,1.9764,2.023,124300.0],["2023-11-29",1.995,2.1069,1.967,2.0509,134600.0],["2023-11-30",2.0323,2.1349,2.0323,2.0696,139000.0],["2023-12-01",2.0323,2.0696,1.9764,1.9857,144100.0],["2023-12-04",1.9577,2.0509,1.9577,1.995,142300.0],["2023-12-05",1.995,2.0137,1.9577,1.9764,132000.0],["2023-12-06",1.9764,2.0976,1.9764,2.0509,138400.0],["2023-12-07",2.0509,2.1162,2.0416,2.0976,136800.0],["2023-12-08",2.0696,2.1349,2.0696,2.0882,86100.0],["2023-12-11",2.0509,2.0882,2.0043,2.0043,147600.0],["2023-12-12",1.9764,2.0696,1.967,2.0137,275900.0],["2023-12-13",1.9857,2.1442,1.9857,2.1255,293300.0],["2023-12-14",2.1255,2.312,2.1255,2.2001,301300.0],["2023-12-15",2.1815,2.2001,2.0509,2.0509,284600.0],["2023-12-18",2.0789,2.1535,1.9857,2.0323,202300.0],["2023-12-19",2.0323,2.1255,1.9577,2.0976,278900.0],["2023-12-20",2.0789,2.1721,2.0416,2.0416,119300.0],["2023-12-21",2.0509,2.2094,2.0509,2.1815,183200.0],["2023-12-22",2.1628,2.256,2.1628,2.2188,113700.0],["2023-12-26",2.1255,2.1535,2.0137,2.0137,299500.0],["2023-12-27",2.0043,2.1162,2.0043,2.0696,194200.0],["2023-12-28",2.0603,2.2001,2.0603,2.1815,193200.0],["2023-12-29",2.1442,2.1815,2.1349,2.1535,230800.0],["2024-01-02",2.1349,2.312,2.1255,2.284,206800.0],["2024-01-03",2.2747,2.284,2.1628,2.2094,137000.0],["2024-01-04",2.256,2.4705,2.2094,2.2281,303200.0],["2024-01-05",2.2094,2.3679,2.1721,2.3027,195700.0],["2024-01-08",2.2654,2.2654,2.1535,2.256,140400.0],["2024-01-09",2.2188,2.312,2.2094,2.256,100500.0],["2024-01-10",2.2654,2.2654,2.1255,2.1349,140300.0],["2024-01-11",2.1442,2.1815,2.0603,2.1628,162100.0],["2024-01-12",2.1908,2.256,2.1628,2.1815,66100.0],["2024-01-16",2.1442,2.1908,2.0789,2.1255,131600.0],["2024-01-17",2.0976,2.1162,1.9857,2.0323,284000.0],["2024-01-18",2.0603,2.0603,1.9577,2.0416,146200.0],["2024-01-19",2.0696,2.0882,2.023,2.0789,81100.0],["2024-01-22",2.0882,2.1255,2.0323,2.0603,93100.0],["2024-01-23",2.0789,2.2001,2.0696,2.1349,120500.0],["2024-01-24",2.2001,2.2094,2.0882,2.1162,87400.0],["2024-01-25",2.1442,2.1442,2.0976,2.1162,89800.0],["2024-01-26",2.1255,2.1815,2.1069,2.1628,98300.0],["2024-01-29",2.1908,2.4238,2.1815,2.4052,257600.0],["2024-01-30",2.4798,2.7874,2.4518,2.7781,554100.0],["2024-01-31",2.6849,3.0671,2.6662,2.7967,563400.0],["2024-02-01",2.7688,2.7781,2.573,2.6383,223000.0],["2024-02-02",2.6383,2.7781,2.4705,2.5637,141100.0],["2024-02-05",2.5357,2.5544,2.4052,2.4425,141800.0],["2024-02-06",2.4798,2.7035,2.4425,2.6383,173800.0],["2024-02-07",2.6383,2.7501,2.6289,2.6476,127600.0],["2024-02-08",2.5917,2.6383,2.4984,2.5078,99500.0],["2024-02-09",2.6196,2.6942,2.5078,2.6569,104900.0],["2024-02-12",2.8527,3.0485,2.8154,2.9552,328800.0],["2024-02-13",2.8713,2.9366,2.7874,2.8247,209000.0],["2024-02-14",2.8527,2.9646,2.7967,2.9179,114900.0],["2024-02-15",2.9925,3.0391,2.89,2.9273,430200.0],["2024-02-16",2.9179,2.9366,2.8434,2.9273,77000.0],["2024-02-20",2.9179,2.9925,2.8713,2.9366,402300.0],["2024-02-21",2.8993,2.9925,2.8247,2.9925,114200.0],["2024-02-22",2.9925,3.0764,2.9179,3.0764,482400.0],["2024-02-23",3.0671,3.2722,3.0578,3.2256,316300.0],["2024-02-26",3.2815,3.3654,3.2163,3.3095,230000.0],["2024-02-27",3.2908,3.4214,3.2629,3.3375,226600.0],["2024-02-28",3.3468,3.3561,3.1417,3.179,246900.0],["2024-02-29",3.2349,3.2442,2.9925,3.0671,200200.0],["2024-03-01",3.0671,3.2163,3.0671,3.1883,109200.0],["2024-03-04",3.1044,3.1417,2.9925,3.0298,125100.0],["2024-03-05",3.0578,3.0671,2.9739,3.0391,109100.0],["2024-03-06",2.9646,2.9832,2.5637,2.6756,490600.0],["2024-03-07",2.6103,2.8061,2.6103,2.6662,148100.0],["2024-03-08",2.6662,2.8061,2.6662,2.7781,96300.0],["2024-03-11",2.7874,2.862,2.7128,2.7408,99900.0],["2024-03-12",2.7408,2.7408,2.5823,2.6662,169200.0],["2024-03-13",2.6756,2.6942,2.5544,2.5823,124400.0],["2024-03-14",2.6103,2.6103,2.4705,2.4984,97800.0],["2024-03-15",2.5078,2.7222,2.5078,2.7222,80300.0],["2024-03-18",2.7501,2.7595,2.601,2.6196,94400.0],["2024-03-19",2.5917,2.7128,2.5917,2.6383,80800.0],["2024-03-20",2.7035,2.7874,2.6289,2.7595,137800.0],["2024-03-21",2.7315,2.8247,2.601,2.6103,141300.0],["2024-03-22",2.6103,2.7315,2.5917,2.7128,68800.0],["2024-03-25",2.6942,2.6942,2.5264,2.573,167500.0],["2024-03-26",2.573,2.6383,2.5078,2.5357,88700.0],["2024-03-27",2.5171,2.6476,2.4798,2.6289,160600.0],["2024-03-28",2.6383,2.9273,2.5917,2.7222,211200.0],["2024-04-01",2.7501,2.7501,2.5917,2.6383,112900.0],["2024-04-02",2.6103,2.6383,2.545,2.6103,81200.0],["2024-04-03",2.5917,2.6103,2.5357,2.5637,97900.0],["2024-04-04",2.5544,2.6103,2.4332,2.4332,177600.0],["2024-04-05",2.4238,2.5078,2.3399,2.4332,174500.0],["2024-04-08",2.4611,2.6103,2.4611,2.5823,84300.0],["2024-04-09",2.545,2.6196,2.4798,2.5078,116300.0],["2024-04-10",2.4891,2.545,2.4611,2.4798,63600.0],["2024-04-11",2.4798,2.5078,2.3959,2.4052,108900.0],["2024-04-12",2.4145,2.4611,2.3306,2.3493,72500.0],["2024-04-15",2.3959,2.3959,2.2374,2.256,152600.0],["2024-04-16",2.2747,2.284,2.1721,2.2374,116900.0],["2024-04-17",2.2374,2.2467,2.1162,2.1721,149900.0],["2024-04-18",2.1815,2.2094,1.995,2.0509,240800.0],["2024-04-19",2.0416,2.1442,2.0323,2.1162,113700.0],["2024-04-22",2.1162,2.2374,2.0976,2.1721,59500.0],["2024-04-23",2.1815,2.2654,2.1815,2.1908,31000.0],["2024-04-24",2.1815,2.2281,2.1535,2.2094,40800.0],["2024-04-25",2.2094,2.2094,2.0509,2.1442,107300.0],["2024-04-26",2.1628,2.312,2.1535,2.2933,84500.0],["2024-04-29",2.2933,2.312,2.2001,2.2747,75900.0],["2024-04-30",2.2374,2.2374,2.1349,2.1628,56900.0],["2024-05-01",2.1349,2.256,2.0976,2.1815,44400.0],["2024-05-02",2.1535,2.2188,2.0882,2.1815,109200.0],["2024-05-03",2.2188,2.284,2.1908,2.1908,64700.0],["2024-05-06",2.2188,2.3772,2.2094,2.3213,109100.0],["2024-05-07",2.284,2.3213,2.2188,2.2374,60000.0],["2024-05-08",2.256,2.284,2.2281,2.2654,50300.0],["2024-05-09",2.256,2.2747,2.1628,2.2188,46400.0],["2024-05-10",2.2094,2.2747,2.1908,2.2374,76400.0],["2024-05-13",2.2374,2.2933,2.2188,2.2467,62600.0],["2024-05-14",2.256,2.3213,2.256,2.3027,107100.0],["2024-05-15",2.2374,2.2747,2.1908,2.2281,123000.0],["2024-05-16",2.1908,2.2094,2.1069,2.1721,99200.0],["2024-05-17",2.1815,2.2281,2.1442,2.1442,43900.0],["2024-05-20",2.1349,2.2374,2.1162,2.2094,113000.0],["2024-05-21",2.1535,2.2374,2.1535,2.1535,91500.0],["2024-05-22",2.1349,2.2188,2.1255,2.1442,139000.0],["2024-05-23",2.1442,2.1815,2.0789,2.1628,91000.0],["2024-05-24",2.1815,2.2001,2.1349,2.1815,62500.0],["2024-05-28",2.1069,2.1721,2.0509,2.0509,204100.0],["2024-05-29",2.0603,2.0789,2.0043,2.0323,122300.0],["2024-05-30",2.0416,2.1255,2.0416,2.0882,99500.0],["2024-05-31",2.0882,2.1721,2.0323,2.0323,157800.0],["2024-06-03",2.023,2.0882,2.0043,2.0603,146100.0],["2024-06-04",2.023,2.0696,2.0043,2.0137,145000.0],["2024-06-05",2.0043,2.1162,1.9577,2.0603,163900.0],["2024-06-06",2.0416,2.0509,2.0137,2.0323,74000.0],["2024-06-07",2.0416,2.0696,1.9391,1.9577,186600.0],["2024-06-10",1.9577,2.0043,1.8645,1.9857,163200.0],["2024-06-11",2.023,2.023,1.9204,1.9298,78100.0],["2024-06-12",2.1815,2.2188,2.0696,2.1721,481800.0],["2024-06-13",2.1721,2.2001,2.1349,2.1349,175900.0],["2024-06-14",2.0696,2.1255,2.0603,2.0976,89700.0],["2024-06-17",2.0789,2.1442,2.0603,2.0882,156000.0],["2024-06-18",2.0882,2.1628,2.0509,2.1255,152500.0],["2024-06-20",2.0416,2.1349,2.0323,2.0603,102100.0],["2024-06-21",2.0416,2.1628,2.0323,2.1442,137700.0],["2024-06-24",2.1162,2.1349,2.0789,2.0789,59000.0],["2024-06-25",1.995,2.1069,1.995,2.0882,110900.0],["2024-06-26",2.3027,2.5917,2.2094,2.3959,1364400.0],["2024-06-27",2.3586,2.5171,2.3306,2.4984,231900.0],["2024-06-28",2.4891,2.5357,2.3772,2.3959,93800.0],["2024-07-01",2.3866,2.4518,2.3493,2.3866,131900.0],["2024-07-02",2.3959,2.4145,2.3959,2.4052,81300.0],["2024-07-03",2.3866,2.4705,2.3493,2.3679,50500.0],["2024-07-05",2.3679,2.4052,2.3679,2.3866,74600.0],["2024-07-08",2.3866,2.4425,2.3306,2.3493,114200.0],["2024-07-09",2.3493,2.3586,2.2467,2.3306,111300.0],["2024-07-10",2.3213,2.3306,2.284,2.3213,56100.0],["2024-07-11",2.3586,2.3866,2.3027,2.3213,77000.0],["2024-07-12",2.3399,2.4052,2.3306,2.3493,107000.0],["2024-07-15",2.3399,2.4238,2.3399,2.3586,85100.0],["2024-07-16",2.3679,2.4238,2.3679,2.3866,101900.0],["2024-07-17",2.3586,2.4238,2.3493,2.3959,68200.0],["2024-07-18",2.3679,2.4145,2.3399,2.3493,85800.0],["2024-07-19",2.3306,2.4052,2.3306,2.3772,36100.0],["2024-07-22",2.3772,2.4238,2.3586,2.4145,41000.0],["2024-07-23",2.4145,2.4798,2.4145,2.4518,97800.0],["2024-07-24",2.4332,2.4891,2.3866,2.4052,107000.0],["2024-07-25",2.4145,2.4611,2.3493,2.3679,84400.0],["2024-07-26",2.3772,2.4332,2.3772,2.4238,56400.0],["2024-07-29",2.3772,2.4145,2.3399,2.3493,84900.0],["2024-07-30",2.3399,2.3493,2.1908,2.2654,133900.0],["2024-07-31",2.284,2.4238,2.2467,2.3772,105100.0],["2024-08-01",2.2933,2.3493,2.2094,2.2094,142500.0],["2024-08-02",2.1908,2.2281,2.1255,2.1815,149000.0],["2024-08-05",1.9857,2.1721,1.9577,2.0603,204100.0],["2024-08-06",2.0696,2.1908,2.0603,2.1908,67600.0],["2024-08-07",2.1908,2.1908,2.0603,2.0603,85800.0],["2024-08-08",2.1162,2.2374,2.0696,2.2094,119300.0],["2024-08-09",2.1815,2.2281,2.1535,2.1815,60300.0],["2024-08-12",2.1069,2.2654,2.1069,2.1628,87600.0],["2024-08-13",2.1908,2.256,2.1442,2.2001,62300.0],["2024-08-14",2.1815,2.2654,2.0789,2.0882,152500.0],["2024-08-15",2.2374,2.2374,2.1255,2.1908,120100.0],["2024-08-16",2.1815,2.312,2.1628,2.1815,295900.0],["2024-08-19",2.1815,2.2747,2.1535,2.2094,119900.0],["2024-08-20",2.2094,2.2654,2.2001,2.2374,93700.0],["2024-08-21",2.2188,2.3493,2.2094,2.3027,191300.0],["2024-08-22",2.2933,2.3493,2.2933,2.3027,77000.0],["2024-08-23",2.3306,2.4145,2.3027,2.312,67400.0],["2024-08-26",2.3399,2.3586,2.3027,2.3027,72600.0],["2024-08-27",2.3027,2.3027,2.1721,2.2281,162100.0],["2024-08-28",2.2374,2.2467,2.2001,2.2374,189700.0],["2024-08-29",2.2188,2.2374,2.2094,2.2374,58900.0],["2024-08-30",2.2188,2.2374,2.2001,2.2281,65000.0],["2024-09-03",2.2188,2.2747,2.2001,2.2467,257100.0],["2024-09-04",2.2188,2.256,2.2188,2.2188,41800.0],["2024-09-05",2.2654,2.2654,2.1442,2.1535,24700.0],["2024-09-06",2.1628,2.2467,2.1628,2.1908,82300.0],["2024-09-09",2.1628,2.2747,2.1628,2.2467,73900.0],["2024-09-10",2.2188,2.2467,2.1908,2.2374,75200.0],["2024-09-11",2.2094,2.312,2.2094,2.2188,104000.0],["2024-09-12",2.2281,2.256,2.1442,2.2001,158900.0],["2024-09-13",2.2094,2.5637,2.2094,2.3213,193400.0],["2024-09-16",2.2933,2.3399,2.284,2.312,61100.0],["2024-09-17",2.2933,2.3586,2.2933,2.3399,92500.0],["2024-09-18",2.3213,2.3679,2.256,2.256,102700.0],["2024-09-19",2.284,2.3493,2.284,2.3027,56300.0],["2024-09-20",2.284,2.312,2.1255,2.1535,122700.0],["2024-09-23",2.1908,2.2281,2.1628,2.1721,87900.0],["2024-09-24",2.1908,2.2654,2.1908,2.1908,108000.0],["2024-09-25",2.1908,2.256,2.1908,2.2281,94900.0],["2024-09-26",2.256,2.2747,2.2374,2.2374,61400.0],["2024-09-27",2.2281,2.3772,2.2281,2.312,92300.0],["2024-09-30",2.3027,2.3679,2.2747,2.2747,102900.0],["2024-10-01",2.256,2.256,2.1908,2.2374,106800.0],["2024-10-02",2.2374,2.256,2.2001,2.2281,47200.0],["2024-10-03",2.2001,2.256,2.1908,2.2467,67900.0],["2024-10-04",2.2467,2.2467,2.1908,2.1908,77600.0],["2024-10-07",2.1721,2.2654,2.1721,2.2467,107000.0],["2024-10-08",2.2281,2.2467,2.1628,2.1721,66000.0],["2024-10-09",2.1721,2.256,2.1442,2.2374,105300.0],["2024-10-10",2.2001,2.2188,2.1908,2.2188,35400.0],["2024-10-11",2.2188,2.2188,2.1815,2.2188,81300.0],["2024-10-14",2.2188,2.2467,2.2001,2.2188,66200.0],["2024-10-15",2.2188,2.2374,2.1162,2.1908,207400.0],["2024-10-16",2.2281,2.2933,2.1628,2.2654,70400.0],["2024-10-17",2.256,2.256,2.2094,2.2374,25200.0],["2024-10-18",2.2374,2.2374,2.1535,2.1628,35800.0],["2024-10-21",2.1442,2.2094,2.1442,2.1908,105000.0],["2024-10-22",2.1628,2.2094,2.1628,2.2094,59400.0],["2024-10-23",2.2094,2.2374,2.1908,2.2188,44700.0],["2024-10-24",2.2188,2.2188,2.1908,2.2001,24100.0],["2024-10-25",2.2094,2.2094,2.1908,2.2094,45400.0],["2024-10-28",2.2001,2.2188,2.1349,2.1628,176900.0],["2024-10-29",2.1535,2.1815,2.0976,2.1349,107100.0],["2024-10-30",2.1535,2.2467,2.1535,2.2467,84700.0],["2024-10-31",2.2281,2.2374,2.2001,2.2188,45500.0],["2024-11-01",2.2094,2.2281,2.1628,2.1628,31500.0],["2024-11-04",2.1721,2.256,2.1628,2.2281,92300.0],["2024-11-05",2.2001,2.2094,2.1815,2.1908,36800.0],["2024-11-06",2.2094,2.2654,2.1442,2.1815,235800.0],["2024-11-07",2.2001,2.2374,2.1162,2.2188,126200.0],["2024-11-08",2.2001,2.2374,2.1162,2.1535,77200.0],["2024-11-11",2.1535,2.256,2.1442,2.1628,241300.0],["2024-11-12",2.1349,2.1908,2.1162,2.1815,144200.0],["2024-11-13",2.1628,2.1908,2.1535,2.1628,75400.0],["2024-11-14",2.1535,2.2094,2.1535,2.1815,104700.0],["2024-11-15",2.1721,2.1721,2.0696,2.0789,110100.0],["2024-11-18",2.0976,2.1442,1.9857,2.023,237800.0],["2024-11-19",2.0323,2.1535,2.0323,2.1442,108000.0],["2024-11-20",2.1162,2.1442,2.1069,2.1069,60900.0],["2024-11-21",2.1162,2.2001,2.1162,2.1535,126000.0],["2024-11-22",2.1535,2.2281,2.1442,2.1815,107000.0],["2024-11-25",2.1908,2.2188,2.1721,2.1908,171100.0],["2024-11-26",2.1442,2.2654,2.1442,2.2094,171300.0],["2024-11-27",2.2188,2.2467,2.2001,2.2094,99400.0],["2024-11-29",2.2094,2.2281,2.1908,2.2094,52900.0],["2024-12-02",2.2001,2.3306,2.2001,2.3027,362600.0],["2024-12-03",2.2933,2.4705,2.2933,2.2933,541700.0],["2024-12-04",2.2747,2.4052,2.2747,2.3493,428300.0],["2024-12-05",2.3399,2.4332,2.3213,2.3399,271200.0],["2024-12-06",2.3213,2.3399,2.2094,2.2374,267000.0],["2024-12-09",2.2467,2.3493,2.2467,2.3493,161700.0],["2024-12-10",2.3493,2.3866,2.3213,2.3399,252800.0],["2024-12-11",2.3306,2.3306,2.2654,2.2933,175500.0],["2024-12-12",2.284,2.3213,2.2747,2.3213,158200.0],["2024-12-13",2.3213,2.3213,2.284,2.3027,121500.0],["2024-12-16",2.3306,2.3399,2.2094,2.2281,163600.0],["2024-12-17",2.2094,2.2467,2.1535,2.1908,288900.0],["2024-12-18",2.1908,2.3306,2.1908,2.2374,344600.0],["2024-12-19",2.2188,2.3399,2.2188,2.3213,248400.0],["2024-12-20",2.312,2.3213,2.2094,2.2094,100600.0],["2024-12-23",2.2001,2.2467,2.1815,2.2188,169100.0],["2024-12-24",2.2281,2.2374,2.1908,2.2188,61600.0],["2024-12-26",2.1908,2.2188,2.1908,2.2001,119000.0],["2024-12-27",2.2094,2.2374,2.1908,2.2094,126400.0],["2024-12-30",2.1815,2.2374,2.1721,2.1721,220100.0],["2024-12-31",2.1815,2.2747,2.1628,2.256,451300.0],["2025-01-02",2.284,2.3027,2.2374,2.2467,88500.0],["2025-01-03",2.2654,2.3306,2.2374,2.2747,95600.0],["2025-01-06",2.2747,2.3027,2.2374,2.284,79700.0],["2025-01-07",2.2654,2.3027,2.2188,2.256,120400.0],["2025-01-08",2.2374,2.2374,2.2094,2.2188,109900.0],["2025-01-10",2.2281,2.2374,2.2188,2.2281,88500.0],["2025-01-13",2.2188,2.2188,2.1628,2.2001,176400.0],["2025-01-14",2.1908,2.2188,2.1628,2.2001,80000.0],["2025-01-15",2.2374,2.2467,2.1721,2.1815,62900.0],["2025-01-16",2.1628,2.1908,2.1628,2.1628,74600.0],["2025-01-17",2.1628,2.2001,2.1162,2.1255,137600.0],["2025-01-21",2.1442,2.1815,2.1162,2.1442,131100.0],["2025-01-22",2.1628,2.1721,2.1349,2.1535,73900.0],["2025-01-23",2.1535,2.1535,2.0976,2.1442,97500.0],["2025-01-24",2.0603,2.1628,2.0603,2.1162,123700.0],["2025-01-27",2.0976,2.1255,2.0323,2.0882,268300.0],["2025-01-28",2.0976,2.1069,2.0603,2.0976,143300.0],["2025-01-29",2.0882,2.1162,2.0696,2.0976,49200.0],["2025-01-30",2.1069,2.1069,2.0323,2.0509,73100.0],["2025-01-31",2.0416,2.1069,2.0323,2.0882,165400.0],["2025-02-03",2.0323,2.0696,1.9764,2.0137,144200.0],["2025-02-04",2.0323,2.0509,2.0137,2.0416,53200.0],["2025-02-05",2.0696,2.0789,2.023,2.0416,88600.0],["2025-02-06",2.0323,2.0789,2.023,2.0603,129500.0],["2025-02-07",2.0323,2.0882,2.023,2.023,116800.0],["2025-02-10",2.023,2.0789,2.0137,2.023,127000.0],["2025-02-11",2.0789,2.8807,2.0789,2.4238,6571300.0],["2025-02-12",2.4611,2.5357,2.284,2.3027,872200.0],["2025-02-13",2.2747,2.3399,2.1908,2.284,373200.0],["2025-02-14",2.2654,2.2747,2.1908,2.2374,126600.0],["2025-02-18",2.2281,2.2654,2.2094,2.2094,160100.0],["2025-02-19",2.2094,2.2094,2.1069,2.1721,505400.0],["2025-02-20",2.1628,2.1721,2.0603,2.0696,307000.0],["2025-02-21",2.1069,2.1349,1.967,2.0043,191300.0],["2025-02-24",1.995,2.0696,1.995,2.0137,149700.0],["2025-02-25",2.0137,2.023,1.9484,2.0043,152900.0],["2025-02-26",2.0043,2.0137,1.9577,1.967,142800.0],["2025-02-27",1.9857,1.995,1.9577,1.9577,102500.0],["2025-02-28",1.9577,1.9764,1.9204,1.9484,58700.0],["2025-03-03",1.9391,1.9577,1.8552,1.8645,134500.0],["2025-03-04",1.8645,2.023,1.8272,1.995,385800.0],["2025-03-05",2.0043,2.1628,2.0043,2.1442,203600.0],["2025-03-06",2.0789,2.2374,2.0509,2.1908,277000.0],["2025-03-07",2.2094,2.4705,2.1721,2.3959,357600.0],["2025-03-10",2.3679,2.4984,2.284,2.3399,265100.0],["2025-03-11",2.2654,2.4798,2.256,2.4425,240100.0],["2025-03-12",2.4425,2.4425,2.2747,2.3027,78100.0],["2025-03-13",2.1908,2.2654,2.1721,2.2281,93100.0],["2025-03-14",2.2467,2.2747,2.2001,2.2281,44000.0],["2025-03-17",2.2374,2.2374,2.2001,2.2094,43100.0],["2025-03-18",2.2094,2.2933,2.2094,2.2374,50300.0],["2025-03-19",2.256,2.256,2.1628,2.1908,26400.0],["2025-03-20",2.1908,2.2467,2.1815,2.2094,22900.0],["2025-03-21",2.2281,2.2281,2.1535,2.1721,16900.0],["2025-03-24",2.1721,2.2001,2.1535,2.1815,18300.0],["2025-03-25",2.1815,2.2281,2.1535,2.1721,30900.0],["2025-03-26",2.1535,2.2188,2.1442,2.2001,48500.0],["2025-03-27",2.2188,2.2374,2.1442,2.1442,39000.0],["2025-03-28",2.1628,2.1628,2.0323,2.0603,76400.0],["2025-03-31",2.0603,2.0789,1.9391,1.995,110800.0],["2025-04-01",2.0137,2.0137,1.9204,1.9857,91200.0],["2025-04-02",1.967,2.0509,1.967,2.0509,63800.0],["2025-04-03",1.9764,2.2094,1.9764,2.0137,154800.0],["2025-04-04",2.0043,2.0416,1.9204,1.9577,102100.0],["2025-04-07",1.9111,1.9764,1.9018,1.9577,63000.0],["2025-04-08",2.0137,2.1069,1.8925,1.8925,102200.0],["2025-04-09",1.8831,2.0603,1.6967,1.9764,258500.0],["2025-04-10",1.967,1.9857,1.8738,1.9857,53700.0],["2025-04-11",1.9577,2.0043,1.9484,1.967,94300.0],["2025-04-14",2.0509,2.1442,2.0509,2.1162,118000.0],["2025-04-15",2.0603,2.1349,2.0603,2.0789,34700.0],["2025-04-16",2.0882,2.0882,1.995,2.0509,23000.0],["2025-04-17",2.0603,2.0882,2.0043,2.0043,35200.0],["2025-04-21",2.0137,2.1255,1.9857,2.0976,55600.0],["2025-04-22",2.0789,2.1628,2.0789,2.1349,64000.0],["2025-04-23",2.1442,2.1535,2.1162,2.1535,15100.0],["2025-04-24",2.1349,2.1628,2.1255,2.1442,24600.0],["2025-04-25",2.1535,2.1815,2.1255,2.1721,20800.0],["2025-04-28",2.1255,2.1908,2.0882,2.0882,124500.0],["2025-04-29",2.0789,2.1908,2.0789,2.1721,38600.0],["2025-04-30",2.1535,2.1908,2.0882,2.1628,79300.0],["2025-05-01",2.1721,2.1815,2.1162,2.1162,20200.0],["2025-05-02",2.1162,2.1908,2.1162,2.1628,51200.0],["2025-05-05",2.1815,2.1815,2.1255,2.1535,33700.0],["2025-05-06",2.1628,2.1721,2.0696,2.0789,32400.0],["2025-05-07",2.0882,2.1162,2.0696,2.0696,27700.0],["2025-05-08",2.0696,2.1908,2.0603,2.1349,44400.0],["2025-05-09",2.2374,2.2654,2.0976,2.0976,57600.0],["2025-05-12",2.1255,2.1908,2.0416,2.0882,102500.0],["2025-05-13",2.0696,2.1255,2.0696,2.0882,33400.0],["2025-05-14",2.1069,2.1442,2.0603,2.0603,45600.0],["2025-05-15",2.0603,2.0882,2.0137,2.0509,65000.0],["2025-05-16",2.0509,2.1349,1.9484,2.0043,113200.0],["2025-05-19",1.9857,2.0416,1.967,1.995,43800.0],["2025-05-20",2.0043,2.0416,1.9484,2.0043,105900.0],["2025-05-21",1.9857,2.0416,1.967,1.967,33500.0],["2025-05-22",1.967,2.0043,1.967,2.0043,36800.0],["2025-05-23",1.995,2.0416,1.967,1.9764,21400.0],["2025-05-27",2.0043,2.0416,1.8831,1.995,119100.0],["2025-05-28",1.9857,2.0137,1.9484,2.0137,40700.0],["2025-05-29",2.023,2.0976,2.0043,2.0789,109600.0],["2025-05-30",2.1162,2.2747,2.0882,2.1815,229400.0],["2025-06-02",2.1815,2.2747,2.1442,2.2188,124900.0],["2025-06-03",2.1721,2.2001,2.0882,2.1069,124900.0],["2025-06-04",2.1162,2.1442,2.0976,2.1255,43000.0],["2025-06-05",2.1069,2.1255,1.8645,2.0043,356600.0],["2025-06-06",2.0043,2.0976,1.9298,2.0696,87500.0],["2025-06-09",2.0976,2.1069,2.0323,2.0789,41300.0],["2025-06-10",2.0789,2.1255,2.0696,2.0789,37000.0],["2025-06-11",2.1069,2.1162,2.0789,2.0789,26400.0],["2025-06-12",2.0603,2.1069,2.0323,2.0882,28300.0],["2025-06-13",2.0603,2.0789,1.9764,1.9764,43000.0],["2025-06-16",2.0137,2.023,2.0043,2.0137,18300.0],["2025-06-17",1.995,2.023,1.995,2.0137,23200.0],["2025-06-18",2.0137,2.0509,1.995,2.0043,35300.0],["2025-06-20",1.9857,2.023,1.9204,1.9857,96700.0],["2025-06-23",2.0509,2.0976,1.9204,1.967,141800.0],["2025-06-24",2.0043,2.0603,1.9298,2.023,157600.0],["2025-06-25",2.0323,2.0416,1.9857,2.0323,27000.0],["2025-06-26",2.0323,2.0416,1.995,2.023,32000.0],["2025-06-27",2.0323,2.0323,1.9577,2.0043,59100.0],["2025-06-30",2.0043,2.0976,1.967,2.0976,149000.0],["2025-07-01",2.0509,2.0509,1.9577,1.9577,117800.0],["2025-07-02",1.9764,2.0416,1.9764,2.0137,47200.0],["2025-07-03",2.0416,2.0509,2.0137,2.0323,18000.0],["2025-07-07",2.023,2.0696,1.995,2.0137,42700.0],["2025-07-08",2.023,2.023,1.9484,1.9484,104200.0],["2025-07-09",2.0509,2.0509,1.967,2.023,76900.0],["2025-07-10",2.0137,2.0137,1.967,1.9764,26900.0],["2025-07-11",2.0043,2.0137,1.9577,1.9857,18700.0],["2025-07-14",1.9764,2.0043,1.967,1.9857,56800.0],["2025-07-15",1.9764,1.995,1.9484,1.9484,81500.0],["2025-07-16",1.967,1.967,1.9577,1.967,27900.0],["2025-07-17",1.9764,2.0043,1.9577,1.9764,38600.0],["2025-07-18",1.9764,2.0043,1.9484,1.9764,17700.0],["2025-07-21",1.9857,2.023,1.967,1.9764,62000.0],["2025-07-22",1.9764,2.0323,1.967,1.9857,72400.0],["2025-07-23",1.9857,2.1442,1.9857,2.1442,250900.0],["2025-07-24",2.1442,2.1442,1.995,2.0882,61600.0],["2025-07-25",2.0882,2.0882,2.0043,2.0137,37500.0],["2025-07-28",2.0416,2.1069,2.023,2.0603,66200.0],["2025-07-29",2.0603,2.0976,2.0043,2.0509,127600.0],["2025-07-30",2.0509,2.0603,1.9857,1.9857,77300.0],["2025-07-31",2.0137,2.0416,1.967,2.0043,94600.0],["2025-08-01",2.023,2.0323,1.9391,1.9764,61200.0],["2025-08-04",1.995,1.995,1.9391,1.9484,75400.0],["2025-08-05",1.9577,1.9764,1.9298,1.9391,32600.0],["2025-08-06",1.9391,1.9764,1.9391,1.9484,36700.0],["2025-08-07",1.9484,1.9857,1.9204,1.9391,99900.0],["2025-08-08",1.967,1.9764,1.9484,1.9484,36300.0],["2025-08-11",1.9577,1.9577,1.9204,1.9484,45700.0],["2025-08-12",1.9484,1.967,1.9298,1.9577,46100.0],["2025-08-13",1.9577,1.995,1.9484,1.9764,59100.0],["2025-08-14",1.9577,1.995,1.9484,1.9764,75100.0],["2025-08-15",1.8645,1.9764,1.8459,1.9391,132600.0],["2025-08-18",1.9391,1.9764,1.9111,1.9391,84500.0],["2025-08-19",1.9484,1.967,1.9204,1.9204,70800.0],["2025-08-20",1.9204,1.9391,1.9111,1.9298,71400.0],["2025-08-21",1.9298,1.9484,1.9204,1.9204,52800.0],["2025-08-22",1.9391,2.0043,1.9204,1.995,59300.0],["2025-08-25",2.023,2.0416,2.0043,2.023,181000.0],["2025-08-26",2.0043,2.0137,1.9764,1.9764,64200.0],["2025-08-27",1.967,2.0603,1.967,2.0603,96000.0],["2025-08-28",2.0416,2.0603,2.023,2.0509,79300.0],["2025-08-29",2.0416,2.0603,2.0137,2.0509,83500.0],["2025-09-02",1.995,2.0416,1.9857,2.0043,101900.0],["2025-09-03",2.023,2.0509,2.0043,2.0509,66500.0],["2025-09-04",2.0416,2.1069,2.0416,2.0696,101200.0],["2025-09-05",2.0882,2.0976,2.023,2.0789,58900.0],["2025-09-08",2.0789,2.1442,2.0789,2.1442,119000.0],["2025-09-09",2.1442,2.1628,2.1069,2.1535,140100.0],["2025-09-10",2.1442,2.1721,2.1349,2.1721,70400.0],["2025-09-11",2.1815,2.284,2.1721,2.2654,245400.0],["2025-09-12",2.2188,2.2654,2.2094,2.2467,102600.0],["2025-09-15",2.2094,2.2094,2.1162,2.1628,106400.0],["2025-09-16",2.1535,2.1628,2.1162,2.1349,17300.0],["2025-09-17",2.1442,2.1442,2.0882,2.1162,34100.0],["2025-09-18",2.1162,2.284,2.0976,2.2747,74900.0],["2025-09-19",2.2654,2.3306,2.1815,2.1815,252700.0],["2025-09-22",2.1815,2.312,2.1815,2.3027,109400.0],["2025-09-23",2.2933,2.3306,2.1908,2.3213,51200.0],["2025-09-24",2.3213,2.3306,2.2281,2.2374,110200.0],["2025-09-25",2.2001,2.2467,2.1255,2.2374,120100.0],["2025-09-26",2.1815,2.2654,2.1815,2.2467,31800.0],["2025-09-29",2.2374,2.545,2.2094,2.5171,391000.0],["2025-09-30",2.4238,2.4984,2.3586,2.4611,169800.0],["2025-10-01",2.4238,2.4891,2.3772,2.3772,142800.0],["2025-10-02",2.3772,2.3959,2.2374,2.3399,85200.0],["2025-10-03",2.3399,2.3959,2.2281,2.2747,135000.0],["2025-10-06",2.2654,2.3399,2.2094,2.284,50800.0],["2025-10-07",2.2933,2.3306,2.2281,2.312,50500.0],["2025-10-08",2.3213,2.3306,2.1721,2.2281,250600.0],["2025-10-09",2.2281,2.2467,2.1815,2.2094,36100.0],["2025-10-10",2.2188,2.3027,2.1535,2.2467,121400.0],["2025-10-13",2.2747,2.2747,2.1908,2.2467,36000.0],["2025-10-14",2.2467,2.2654,2.1628,2.2001,153100.0],["2025-10-15",2.1908,2.2001,2.0509,2.1162,225100.0],["2025-10-16",2.1255,2.1442,2.0416,2.1162,190800.0],["2025-10-17",2.0603,2.1162,2.0603,2.0789,60800.0],["2025-10-20",2.0603,2.1535,2.0603,2.1349,74600.0],["2025-10-21",2.1255,2.2374,2.0976,2.1815,69100.0],["2025-10-22",2.1628,2.1721,2.0789,2.1349,78000.0],["2025-10-23",2.1349,2.284,2.1162,2.2094,243900.0],["2025-10-24",2.2094,2.2654,2.1628,2.2281,136400.0],["2025-10-27",2.1535,2.2654,2.1535,2.2094,149700.0],["2025-10-28",2.2001,2.2281,2.1815,2.2001,90000.0],["2025-10-29",2.1721,2.256,2.1721,2.2094,90700.0],["2025-10-30",2.1815,2.256,2.1442,2.2374,130100.0],["2025-10-31",2.2467,2.2467,2.1628,2.2281,113400.0],["2025-11-03",2.1721,2.2281,2.1349,2.2001,245600.0],["2025-11-04",2.1908,2.2374,2.1162,2.1255,242400.0],["2025-11-05",2.1069,2.1349,2.0509,2.0882,170400.0],["2025-11-06",2.0696,2.0789,2.0137,2.0509,115900.0],["2025-11-07",2.0323,2.0696,1.9484,2.0416,86300.0],["2025-11-10",2.0509,2.1442,2.0416,2.1255,139700.0],["2025-11-11",2.0976,2.2654,2.0789,2.256,270500.0],["2025-11-12",2.2094,2.3027,2.2094,2.3027,121000.0],["2025-11-13",2.2281,2.3213,2.1908,2.2374,172400.0],["2025-11-14",2.1908,2.2374,2.1721,2.1721,74400.0],["2025-11-17",2.1628,2.2001,2.0976,2.1815,684800.0],["2025-11-18",2.1721,2.3306,2.1628,2.3213,366000.0],["2025-11-19",2.312,2.4705,2.3027,2.3306,353600.0],["2025-11-20",2.3213,2.3306,2.2188,2.256,115700.0],["2025-11-21",2.2467,2.4611,2.2374,2.4052,763400.0],["2025-11-24",2.4425,2.4705,2.3493,2.4145,233800.0],["2025-11-25",2.3772,2.7874,2.3586,2.6849,513100.0],["2025-11-26",2.6662,2.7222,2.6196,2.6569,272200.0],["2025-11-28",2.6569,2.6942,2.5637,2.6569,163000.0],["2025-12-01",2.6103,2.6103,2.4984,2.5637,119900.0],["2025-12-02",2.5171,2.6476,2.5078,2.5637,154000.0],["2025-12-03",2.545,2.573,2.5357,2.5357,90500.0],["2025-12-04",2.5357,2.5637,2.5078,2.5357,62300.0],["2025-12-05",2.5171,2.5637,2.4891,2.5078,55600.0],["2025-12-08",2.4798,2.5823,2.4798,2.5078,57500.0],["2025-12-09",2.5171,2.5823,2.4891,2.4984,40700.0],["2025-12-10",2.5171,2.7222,2.5078,2.7035,241400.0],["2025-12-11",2.7035,2.9273,2.6662,2.834,920300.0],["2025-12-12",2.8247,2.9832,2.7967,2.862,170000.0],["2025-12-15",2.9273,2.9552,2.8247,2.8713,227700.0],["2025-12-16",2.8713,2.9366,2.8527,2.8713,118600.0],["2025-12-17",2.89,2.9739,2.8061,2.8247,132200.0],["2025-12-18",2.834,2.8527,2.7781,2.7781,74100.0],["2025-12-19",2.7688,2.7781,2.6383,2.7315,121900.0],["2025-12-22",2.7128,2.8247,2.6942,2.7595,69300.0],["2025-12-23",2.7128,2.7967,2.7128,2.7501,47600.0],["2025-12-24",2.7874,3.0205,2.7874,2.9366,277400.0],["2025-12-26",2.9459,2.9459,2.7315,2.7501,103500.0],["2025-12-29",2.7874,2.7874,2.6849,2.7128,132200.0],["2025-12-30",2.7035,2.7315,2.5823,2.6196,213700.0],["2025-12-31",2.6103,2.6942,2.5637,2.6569,108900.0],["2026-01-02",2.6662,2.7781,2.6383,2.7128,83600.0],["2026-01-05",2.7222,2.7874,2.6662,2.7595,65600.0],["2026-01-06",2.7408,2.8807,2.7128,2.862,132100.0],["2026-01-07",2.9273,3.0764,2.9273,3.0485,376800.0],["2026-01-08",3.0485,3.2629,3.0298,3.2442,330000.0],["2026-01-09",3.2722,3.3002,3.0857,3.1976,241900.0],["2026-01-12",3.2163,3.2536,3.123,3.1976,179000.0],["2026-01-13",3.2349,3.4214,3.0951,3.1603,532600.0],["2026-01-14",3.1976,3.4214,3.179,3.3934,1534300.0],["2026-01-15",3.4586,3.4586,3.2256,3.44,527900.0],["2026-01-16",3.47,3.71,3.37,3.68,320900.0],["2026-01-20",3.51,3.53,3.35,3.52,336100.0],["2026-01-21",3.49,3.65,3.43,3.44,237600.0],["2026-01-22",3.43,3.48,3.31,3.32,280700.0],["2026-01-23",3.38,3.47,3.34,3.39,217800.0],["2026-01-26",3.4,3.6,3.33,3.59,436200.0],["2026-01-27",3.53,3.59,3.45,3.48,211500.0],["2026-01-28",3.46,3.59,3.42,3.47,177600.0],["2026-01-29",3.47,3.51,3.37,3.42,133700.0],["2026-01-30",3.4,3.42,3.29,3.37,140400.0],["2026-02-02",3.33,3.45,3.27,3.4,150300.0],["2026-02-03",3.41,3.44,3.33,3.41,115200.0],["2026-02-04",3.45,3.52,3.39,3.42,205900.0],["2026-02-05",3.37,3.5,3.24,3.24,210600.0],["2026-02-06",3.28,3.41,3.22,3.41,167100.0],["2026-02-09",3.4,3.49,3.36,3.43,164200.0],["2026-02-10",3.42,3.51,3.38,3.38,157500.0],["2026-02-11",3.37,3.4,3.21,3.25,98700.0],["2026-02-12",3.23,3.35,3.14,3.17,114400.0],["2026-02-13",3.17,3.33,3.15,3.25,62900.0],["2026-02-17",3.2,3.3,3.17,3.2,111900.0],["2026-02-18",3.2,3.36,3.2,3.3,155800.0],["2026-02-19",3.29,3.29,3.13,3.17,201900.0],["2026-02-20",3.15,3.29,3.15,3.22,102000.0],["2026-02-23",3.23,3.35,3.2,3.31,368400.0],["2026-02-24",3.31,3.48,3.29,3.46,144400.0],["2026-02-25",3.46,3.76,3.42,3.73,463500.0],["2026-02-26",3.67,3.74,3.35,3.43,179100.0],["2026-02-27",3.38,3.55,3.38,3.42,108800.0],["2026-03-02",3.41,3.47,3.32,3.34,317400.0],["2026-03-03",3.38,3.47,3.25,3.38,117000.0],["2026-03-04",3.42,3.66,3.42,3.62,164500.0],["2026-03-05",3.56,3.6,3.29,3.41,104000.0],["2026-03-06",3.37,3.44,3.28,3.29,123600.0],["2026-03-09",3.24,3.28,3.15,3.26,115100.0],["2026-03-10",3.23,3.39,3.2,3.33,160900.0],["2026-03-11",3.32,3.48,3.31,3.4,108000.0],["2026-03-12",3.38,3.43,3.27,3.38,83200.0],["2026-03-13",3.39,3.58,3.35,3.43,221800.0],["2026-03-16",3.41,3.65,3.41,3.5,163300.0],["2026-03-17",3.52,3.68,3.52,3.61,127600.0],["2026-03-18",3.6,3.62,3.55,3.57,65700.0],["2026-03-19",3.52,3.62,3.48,3.61,90800.0],["2026-03-20",3.62,3.64,3.47,3.49,81400.0],["2026-03-23",3.57,3.61,3.51,3.55,106500.0],["2026-03-24",3.54,3.55,3.37,3.42,174700.0],["2026-03-25",3.45,3.52,3.37,3.5,83400.0],["2026-03-26",3.49,3.53,3.26,3.32,108000.0],["2026-03-27",3.29,3.52,3.23,3.31,102400.0],["2026-03-30",3.33,3.46,3.23,3.28,86800.0],["2026-03-31",3.33,3.44,3.28,3.4,64200.0],["2026-04-01",3.42,3.47,3.31,3.39,108800.0],["2026-04-02",3.33,3.44,3.31,3.42,42900.0],["2026-04-06",3.41,3.55,3.36,3.44,61500.0],["2026-04-07",3.41,3.54,3.41,3.52,90800.0],["2026-04-08",3.51,3.54,3.43,3.48,82700.0],["2026-04-09",3.45,3.53,3.41,3.52,85700.0],["2026-04-10",3.52,3.55,3.47,3.53,55700.0],["2026-04-13",3.52,3.79,3.5,3.79,165800.0],["2026-04-14",3.81,3.91,3.7,3.8,180500.0],["2026-04-15",3.81,3.91,3.73,3.82,103900.0],["2026-04-16",3.78,3.89,3.75,3.86,88700.0],["2026-04-17",3.82,3.96,3.82,3.88,87700.0],["2026-04-20",3.85,3.85,3.66,3.83,155300.0],["2026-04-21",3.83,3.94,3.8,3.85,138000.0],["2026-04-22",3.86,3.94,3.86,3.9,98100.0],["2026-04-23",3.89,3.9,3.81,3.84,95000.0],["2026-04-24",3.84,3.88,3.77,3.85,60000.0],["2026-04-27",3.85,4.2,3.84,4.11,428100.0],["2026-04-28",4.08,4.22,3.99,4.03,227800.0],["2026-04-29",4.03,4.03,3.83,3.84,165700.0],["2026-04-30",3.86,3.92,3.85,3.88,112700.0],["2026-05-01",3.9,4.0,3.87,3.98,108000.0],["2026-05-04",3.97,4.02,3.91,3.93,100200.0],["2026-05-05",4.0,4.0,3.87,3.98,137600.0],["2026-05-06",4.0,4.0,3.84,3.92,136200.0],["2026-05-07",3.93,3.93,3.83,3.91,103200.0],["2026-05-08",3.93,4.1,3.91,4.09,258400.0],["2026-05-11",4.25,5.01,4.23,4.62,607100.0],["2026-05-12",4.62,4.62,4.35,4.45,156200.0],["2026-05-13",4.45,4.63,4.45,4.56,183600.0],["2026-05-14",4.6,4.75,4.49,4.73,118000.0],["2026-05-15",4.61,4.75,4.53,4.64,175400.0],["2026-05-18",4.63,4.69,4.21,4.29,380500.0],["2026-05-19",4.26,4.42,4.06,4.33,285700.0],["2026-05-20",4.25,4.35,4.18,4.28,149300.0],["2026-05-21",4.29,4.43,4.13,4.38,82300.0],["2026-05-22",4.4,4.4,3.98,3.99,155600.0],["2026-05-26",4.0,4.15,3.87,4.04,312900.0],["2026-05-27",3.94,4.14,3.9,3.98,133800.0],["2026-05-28",3.94,4.06,3.8,3.96,326500.0],["2026-05-29",3.96,4.05,3.9,3.97,122000.0],["2026-06-01",3.93,4.02,3.8,3.89,176800.0],["2026-06-02",3.85,3.96,3.58,3.6,395200.0],["2026-06-03",3.6,3.77,3.6,3.65,363500.0],["2026-06-04",3.65,3.87,3.65,3.81,167000.0],["2026-06-05",3.81,3.81,3.65,3.71,99700.0],["2026-06-08",3.68,3.78,3.64,3.64,135000.0],["2026-06-09",3.66,3.75,3.58,3.65,217200.0],["2026-06-10",3.62,3.77,3.55,3.7,173700.0],["2026-06-11",3.74,3.86,3.7,3.8,159100.0],["2026-06-12",3.83,3.93,3.81,3.87,112800.0],["2026-06-15",3.87,3.92,3.82,3.84,136000.0],["2026-06-16",3.82,3.91,3.76,3.77,122300.0],["2026-06-17",3.81,3.92,3.77,3.79,237800.0],["2026-06-18",3.86,3.89,3.81,3.88,149700.0],["2026-06-22",3.88,4.08,3.83,4.01,191600.0],["2026-06-23",3.97,4.2,3.96,4.17,366100.0],["2026-06-24",4.16,4.34,4.08,4.3,207900.0],["2026-06-25",4.3,5.19,4.3,5.0,1198700.0],["2026-06-26",4.99,5.11,4.42,4.67,4231400.0],["2026-06-29",4.66,4.698,4.37,4.64,368979.0]]}