{"t":"PANL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-12-19",7.1279,7.1279,7.1279,7.1279,27500.0],["2013-12-20",7.1279,7.1279,7.1279,7.1279,0.0],["2013-12-23",7.1279,7.1279,7.1279,7.1279,0.0],["2013-12-24",7.1279,7.1279,7.1279,7.1279,0.0],["2013-12-26",7.1279,7.1279,7.1279,7.1279,0.0],["2013-12-27",7.1279,7.1279,7.1279,7.1279,0.0],["2013-12-30",7.1279,7.1279,7.1279,7.1279,0.0],["2013-12-31",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-02",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-03",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-06",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-07",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-08",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-09",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-10",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-13",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-14",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-15",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-16",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-17",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-21",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-22",7.1279,7.1279,7.1279,7.1279,0.0],["2014-01-23",7.113,7.113,7.113,7.113,100.0],["2014-01-24",7.113,7.113,7.113,7.113,0.0],["2014-01-27",7.2094,7.9503,7.1131,7.3279,16700.0],["2014-01-28",7.1501,7.2538,7.1501,7.2168,16600.0],["2014-01-29",7.2168,7.2168,7.2168,7.2168,0.0],["2014-01-30",7.2168,7.2835,7.1871,7.2316,238800.0],["2014-01-31",7.1871,7.2835,7.1871,7.2168,213800.0],["2014-02-03",7.1946,7.2464,7.1871,7.202,70500.0],["2014-02-04",7.1871,7.2094,7.1871,7.202,9200.0],["2014-02-05",7.202,7.2168,7.202,7.2094,25300.0],["2014-02-06",7.202,7.2094,7.1946,7.1946,10400.0],["2014-02-07",7.202,7.202,7.202,7.202,300.0],["2014-02-10",7.1946,7.2168,7.1946,7.202,1100.0],["2014-02-11",7.202,7.202,7.202,7.202,0.0],["2014-02-12",7.2094,7.2686,7.1946,7.1946,10500.0],["2014-02-13",7.202,7.202,7.202,7.202,5200.0],["2014-02-14",7.202,7.2686,7.1946,7.2612,17500.0],["2014-02-18",7.2242,7.2242,7.2242,7.2242,200.0],["2014-02-19",7.202,7.202,7.202,7.202,6000.0],["2014-02-20",7.202,7.202,7.202,7.202,265100.0],["2014-02-21",7.202,7.202,7.1946,7.202,237900.0],["2014-02-24",7.202,7.2168,7.202,7.2168,1800.0],["2014-02-25",7.202,7.202,7.202,7.202,300.0],["2014-02-26",7.202,7.202,7.202,7.202,0.0],["2014-02-27",7.202,7.202,7.202,7.202,0.0],["2014-02-28",7.202,7.202,7.202,7.202,0.0],["2014-03-03",7.202,7.202,7.202,7.202,0.0],["2014-03-04",7.202,7.202,7.202,7.202,0.0],["2014-03-05",7.202,7.202,7.202,7.202,0.0],["2014-03-06",7.202,7.202,7.202,7.202,0.0],["2014-03-07",7.2094,7.2242,7.202,7.202,6900.0],["2014-03-10",7.202,7.202,7.202,7.202,0.0],["2014-03-11",7.202,7.202,7.202,7.202,0.0],["2014-03-12",7.202,7.202,7.202,7.202,0.0],["2014-03-13",7.202,7.202,7.202,7.202,0.0],["2014-03-14",7.202,7.202,7.202,7.202,0.0],["2014-03-17",7.2168,7.239,7.202,7.202,69400.0],["2014-03-18",7.2168,7.3057,7.202,7.2538,92000.0],["2014-03-19",7.2242,7.2612,7.202,7.202,74900.0],["2014-03-20",7.2612,7.365,7.2168,7.2686,159700.0],["2014-03-21",7.2242,7.2835,7.2168,7.2168,197100.0],["2014-03-24",7.2316,7.3131,7.2242,7.3131,14500.0],["2014-03-25",7.202,7.2612,7.202,7.2538,9800.0],["2014-03-26",7.2464,7.2983,7.239,7.2686,97200.0],["2014-03-27",7.2316,7.2835,7.2168,7.2316,132500.0],["2014-03-28",7.239,7.2687,7.2242,7.2242,62400.0],["2014-03-31",7.2316,7.2761,7.2316,7.2612,99300.0],["2014-04-01",7.2242,7.2538,7.2242,7.2316,14300.0],["2014-04-02",7.2538,7.2612,7.2242,7.2242,10600.0],["2014-04-03",7.239,7.2464,7.2242,7.2242,3900.0],["2014-04-04",7.2687,7.2687,7.2242,7.2242,6800.0],["2014-04-07",7.2464,7.3131,7.239,7.2835,141800.0],["2014-04-08",7.2464,7.3057,7.2464,7.2612,58300.0],["2014-04-09",7.2316,7.3057,7.2316,7.2538,50900.0],["2014-04-10",7.2464,7.2464,7.2464,7.2464,200.0],["2014-04-11",7.2612,7.2761,7.2464,7.2575,3300.0],["2014-04-14",7.2575,7.2575,7.2575,7.2575,0.0],["2014-04-15",7.2909,7.2909,7.2464,7.2835,5300.0],["2014-04-16",7.7947,7.7947,7.2316,7.2909,54200.0],["2014-04-17",7.3131,7.3131,7.2242,7.2761,79100.0],["2014-04-21",7.2316,7.3724,7.2316,7.3057,67100.0],["2014-04-22",7.2761,7.3131,7.2612,7.2983,8300.0],["2014-04-23",7.2612,7.3205,7.2612,7.3057,12500.0],["2014-04-24",7.2909,7.3131,7.2761,7.3057,5000.0],["2014-04-25",7.3057,7.3057,7.3057,7.3057,0.0],["2014-04-28",7.2686,7.3353,7.2686,7.3353,10100.0],["2014-04-29",7.2538,7.3131,7.2538,7.3131,6400.0],["2014-04-30",7.3131,7.3131,7.3131,7.3131,0.0],["2014-05-01",7.3946,7.4094,7.365,7.3946,82900.0],["2014-05-02",7.4094,7.4317,7.4094,7.4168,61100.0],["2014-05-05",7.4094,7.4391,7.402,7.4391,21900.0],["2014-05-06",7.4539,7.4539,7.4539,7.4539,300.0],["2014-05-07",7.4168,7.4539,7.4168,7.4539,3400.0],["2014-05-08",7.4539,7.4687,7.4465,7.4613,3400.0],["2014-05-09",7.4613,7.4613,7.4613,7.4613,0.0],["2014-05-12",7.4391,7.4465,7.4317,7.4317,1100.0],["2014-05-13",7.4613,7.4835,7.4465,7.4835,3400.0],["2014-05-14",7.4613,7.4687,7.4539,7.4687,4000.0],["2014-05-15",7.4539,7.4687,7.4539,7.4687,4700.0],["2014-05-16",7.4613,7.4835,7.4539,7.4835,8200.0],["2014-05-19",7.4835,7.4835,7.4835,7.4835,0.0],["2014-05-20",7.4835,7.4835,7.4835,7.4835,0.0],["2014-05-21",7.4835,7.4835,7.4835,7.4835,0.0],["2014-05-22",7.4835,7.4835,7.4835,7.4835,0.0],["2014-05-23",7.4835,7.4835,7.4835,7.4835,0.0],["2014-05-27",7.4465,7.4761,7.4168,7.4168,600.0],["2014-05-28",7.4168,7.4168,7.4168,7.4168,0.0],["2014-05-29",7.3724,7.4391,7.3724,7.4094,43900.0],["2014-05-30",7.4465,7.4465,7.4094,7.4242,500.0],["2014-06-02",7.4242,7.4242,7.4242,7.4242,0.0],["2014-06-03",7.3353,7.4465,7.3353,7.4168,10200.0],["2014-06-04",7.4168,7.4613,7.3946,7.4168,22300.0],["2014-06-05",7.4094,7.5576,7.2612,7.4242,59200.0],["2014-06-06",7.4242,7.4687,7.3353,7.4168,49300.0],["2014-06-09",7.4242,7.4761,7.4242,7.4539,45700.0],["2014-06-10",7.4317,7.5206,7.4317,7.4317,23300.0],["2014-06-11",7.4613,7.4761,7.4613,7.4613,700.0],["2014-06-12",7.4391,7.4761,7.4094,7.4094,51000.0],["2014-06-13",7.4317,7.5206,7.4242,7.4391,34800.0],["2014-06-16",7.4242,7.4687,7.4094,7.4094,51600.0],["2014-06-17",7.4835,7.5058,7.4094,7.4094,5100.0],["2014-06-18",7.4242,7.4983,7.4168,7.4168,21400.0],["2014-06-19",7.4465,7.4613,7.4094,7.4465,13700.0],["2014-06-20",7.4465,7.4465,7.4465,7.4465,700.0],["2014-06-23",7.4687,7.4687,7.4242,7.4242,36800.0],["2014-06-24",7.4242,7.4983,7.4242,7.4317,38100.0],["2014-06-25",7.4391,7.4983,7.4391,7.4835,19000.0],["2014-06-26",7.4761,7.4761,7.4539,7.4539,5700.0],["2014-06-27",7.4761,7.4761,7.4465,7.4465,1100.0],["2014-06-30",7.4317,7.4702,7.4317,7.4391,4300.0],["2014-07-01",7.4317,7.4613,7.4317,7.4613,3900.0],["2014-07-02",7.4317,7.4539,7.4317,7.4539,700.0],["2014-07-03",7.4539,7.4539,7.4539,7.4539,0.0],["2014-07-07",7.4539,7.4539,7.4539,7.4539,0.0],["2014-07-08",7.4317,7.4391,7.4094,7.4391,1700.0],["2014-07-09",7.4761,7.4761,7.4761,7.4761,1000.0],["2014-07-10",7.4687,7.4687,7.4687,7.4687,500.0],["2014-07-11",7.4687,7.4687,7.4687,7.4687,0.0],["2014-07-14",7.4687,7.4687,7.4687,7.4687,0.0],["2014-07-15",7.4613,7.4613,7.4613,7.4613,800.0],["2014-07-16",7.4613,7.4613,7.4094,7.4168,12700.0],["2014-07-17",7.4094,7.4154,7.4094,7.4094,64100.0],["2014-07-18",7.4094,7.4168,7.3872,7.4168,1400.0],["2014-07-21",7.4168,7.4168,7.4168,7.4168,0.0],["2014-07-22",7.4168,7.4168,7.4168,7.4168,0.0],["2014-07-23",7.4094,7.4168,7.3946,7.4168,1500.0],["2014-07-24",7.4168,7.4168,7.4168,7.4168,0.0],["2014-07-25",7.4317,7.4317,7.4094,7.4168,1500.0],["2014-07-28",7.4294,7.4835,7.4168,7.4391,22300.0],["2014-07-29",7.4294,7.4761,7.4094,7.4094,33700.0],["2014-07-30",7.4242,7.4835,7.402,7.4168,63600.0],["2014-07-31",7.4539,7.4835,7.3872,7.3872,45100.0],["2014-08-01",7.3946,7.4761,7.3872,7.3946,12200.0],["2014-08-04",7.3946,7.4094,7.3872,7.3872,2000.0],["2014-08-05",7.4094,7.4094,7.3872,7.3872,500.0],["2014-08-06",7.4465,7.4465,7.3872,7.3872,7700.0],["2014-08-07",7.4168,7.4242,7.3872,7.4094,13600.0],["2014-08-08",7.4094,7.4094,7.4094,7.4094,0.0],["2014-08-11",7.4094,7.4094,7.4094,7.4094,0.0],["2014-08-12",7.4094,7.4094,7.4094,7.4094,0.0],["2014-08-13",7.4168,7.4168,7.4168,7.4168,100.0],["2014-08-14",7.4613,7.4835,7.4435,7.4761,7800.0],["2014-08-15",7.4465,7.4613,7.4168,7.4391,8100.0],["2014-08-18",7.4613,7.4613,7.4435,7.4435,11000.0],["2014-08-19",7.4465,7.4465,7.4242,7.4242,1400.0],["2014-08-20",7.4094,7.4413,7.4094,7.4242,3100.0],["2014-08-21",7.4242,7.4242,7.4242,7.4242,0.0],["2014-08-22",7.6169,7.6169,7.4228,7.4228,600.0],["2014-08-25",7.3798,7.4242,7.3724,7.3724,16400.0],["2014-08-26",7.3494,7.3494,7.3494,7.3494,300.0],["2014-08-27",7.2909,7.2909,7.2761,7.2909,5200.0],["2014-08-28",7.2909,7.2909,7.2909,7.2909,0.0],["2014-08-29",7.2242,7.4465,6.6759,7.4465,16000.0],["2014-09-02",7.4317,7.4317,7.402,7.4168,5800.0],["2014-09-03",7.4465,7.5947,7.4094,7.4317,93200.0],["2014-09-04",7.4465,7.4687,7.4213,7.4391,46200.0],["2014-09-05",7.4465,7.4465,7.4242,7.4465,39700.0],["2014-09-08",7.4613,7.4613,7.4094,7.4465,24600.0],["2014-09-09",7.4539,7.4835,7.4465,7.4761,22100.0],["2014-09-10",7.4761,7.4761,7.4465,7.4761,19300.0],["2014-09-11",7.4761,7.4835,7.4613,7.4761,17300.0],["2014-09-12",7.4835,7.5132,7.4465,7.4465,26100.0],["2014-09-15",7.4242,7.4465,7.3872,7.4465,6900.0],["2014-09-16",7.4317,7.4317,7.4242,7.4317,5600.0],["2014-09-17",7.4317,7.4317,7.3427,7.3946,9300.0],["2014-09-18",7.3502,7.402,7.3502,7.365,2100.0],["2014-09-19",7.4168,7.4317,7.4168,7.4317,2600.0],["2014-09-22",7.425,7.425,7.3353,7.3553,11000.0],["2014-09-23",7.2835,7.3783,7.2835,7.3576,3700.0],["2014-09-24",7.365,7.365,7.3502,7.3576,4200.0],["2014-09-25",7.3205,7.342,7.3205,7.3205,2700.0],["2014-09-26",7.3205,7.3798,7.3205,7.379,3000.0],["2014-09-29",7.3205,7.362,7.3205,7.3353,4600.0],["2014-09-30",7.0982,7.0982,7.0686,7.0982,4100.0],["2014-10-01",6.9945,7.0464,6.9575,6.9649,7800.0],["2014-10-02",7.1946,7.1946,6.7722,6.7944,11400.0],["2014-10-03",7.4761,7.4761,6.6685,6.7796,2400.0],["2014-10-06",6.5277,6.5277,5.2118,5.7645,47000.0],["2014-10-07",5.8312,5.8312,5.2977,5.4607,34500.0],["2014-10-08",5.3126,5.4015,4.7124,5.2311,44500.0],["2014-10-09",5.0162,5.0162,4.7939,4.8161,37600.0],["2014-10-10",4.742,4.7791,4.542,4.6383,30500.0],["2014-10-13",4.6309,4.7643,4.542,4.6309,65200.0],["2014-10-14",4.6235,4.8309,4.6235,4.8309,3900.0],["2014-10-15",4.6605,4.9569,4.5575,4.9569,18700.0],["2014-10-16",4.8013,5.0755,4.7865,4.9865,15000.0],["2014-10-17",5.031,5.0532,4.9762,4.9791,1500.0],["2014-10-20",5.0162,5.0162,4.8902,4.9199,10800.0],["2014-10-21",4.9199,5.0755,4.8902,5.0384,25900.0],["2014-10-22",5.068,5.1866,4.7717,5.0014,33200.0],["2014-10-23",5.1125,5.1125,5.0014,5.0014,9500.0],["2014-10-24",4.8902,5.0014,4.8161,4.9273,14200.0],["2014-10-27",4.8169,4.9058,4.8161,4.8532,3400.0],["2014-10-28",4.9495,5.0014,4.905,4.9643,1300.0],["2014-10-29",4.9421,4.9643,4.8902,4.8902,7500.0],["2014-10-30",4.8754,4.8902,4.8161,4.8161,13000.0],["2014-10-31",4.9125,4.9125,4.5568,4.742,17200.0],["2014-11-03",4.742,4.8087,4.5642,4.5642,47400.0],["2014-11-04",4.5642,4.6828,4.3864,4.5568,44200.0],["2014-11-05",4.4753,4.4901,4.2975,4.3716,25100.0],["2014-11-06",4.416,4.416,4.1641,4.2086,11900.0],["2014-11-07",4.25,4.253,3.8381,3.927,37900.0],["2014-11-10",3.9344,3.9344,3.7936,3.7936,10400.0],["2014-11-11",3.8529,3.8529,3.6677,3.7121,39100.0],["2014-11-12",3.7788,5.0755,3.7788,4.2308,56400.0],["2014-11-13",4.2234,4.5198,4.1122,4.1345,23000.0],["2014-11-14",4.1345,4.3197,4.1196,4.2604,16300.0],["2014-11-17",4.1196,4.1345,3.3417,3.438,78900.0],["2014-11-18",3.3861,3.7047,3.3861,3.4454,33400.0],["2014-11-19",3.5195,3.5195,3.4454,3.4454,7300.0],["2014-11-20",3.5121,3.6232,3.5121,3.6084,2800.0],["2014-11-21",3.6306,3.7047,3.578,3.6454,4600.0],["2014-11-24",3.4824,3.8159,3.4454,3.7714,48000.0],["2014-11-25",3.7047,3.7714,3.6973,3.7714,10500.0],["2014-11-26",3.7566,3.8899,3.7499,3.8899,13900.0],["2014-11-28",3.8803,3.8803,3.8803,3.8803,600.0],["2014-12-01",3.7936,3.8751,3.5936,3.8751,10300.0],["2014-12-02",3.638,3.9048,3.638,3.9048,7100.0],["2014-12-03",3.8899,3.9048,3.7195,3.7269,5400.0],["2014-12-04",3.8084,3.8084,3.7344,3.7788,1800.0],["2014-12-05",3.8307,4.0307,3.7492,4.0307,12600.0],["2014-12-08",4.1715,4.1789,3.7625,3.8492,12200.0],["2014-12-09",4.0381,4.1122,3.8529,4.0604,6500.0],["2014-12-10",4.0752,4.0752,3.8196,3.9196,13200.0],["2014-12-11",3.8966,3.9048,3.7047,3.8233,2700.0],["2014-12-12",3.7795,3.7795,3.6677,3.7047,9000.0],["2014-12-15",3.6677,3.7195,3.5195,3.7195,5000.0],["2014-12-16",3.6973,3.6973,3.3342,3.6973,10300.0],["2014-12-17",3.5936,3.7344,3.5639,3.7269,5800.0],["2014-12-18",3.7344,3.8899,3.5491,3.8159,9900.0],["2014-12-19",3.8825,3.89,3.4157,3.4157,18800.0],["2014-12-22",3.4157,3.5195,3.4157,3.5121,11200.0],["2014-12-23",3.438,3.5121,3.4232,3.5121,3900.0],["2014-12-24",3.4232,3.4528,3.4232,3.4528,500.0],["2014-12-26",3.4157,3.5195,3.3713,3.4232,11800.0],["2014-12-29",3.6973,3.6973,3.4824,3.4824,800.0],["2014-12-30",3.6232,3.6973,3.4313,3.6232,6200.0],["2014-12-31",3.438,3.6899,3.3713,3.5195,9700.0],["2015-01-02",3.5343,3.5343,3.4824,3.4824,800.0],["2015-01-05",3.4824,3.4898,3.3935,3.3935,500.0],["2015-01-06",3.4083,3.4232,3.4083,3.4232,200.0],["2015-01-07",3.3787,3.3787,3.3787,3.3787,200.0],["2015-01-08",3.3861,3.4083,3.2972,3.2972,4400.0],["2015-01-09",3.2898,3.4083,3.112,3.1201,3300.0],["2015-01-12",3.112,3.1861,3.0453,3.0453,300.0],["2015-01-13",3.0453,3.0527,2.9712,2.9712,1800.0],["2015-01-14",3.0082,3.0527,2.9638,2.9712,7800.0],["2015-01-15",2.8971,2.8971,2.8823,2.8823,500.0],["2015-01-16",2.8823,2.8823,2.8304,2.8378,22400.0],["2015-01-20",2.8304,2.8304,2.7489,2.7489,800.0],["2015-01-21",2.8156,2.8156,2.6452,2.7637,500.0],["2015-01-22",2.6452,2.7267,2.6452,2.7267,2300.0],["2015-01-23",2.7341,2.7637,2.7341,2.7637,300.0],["2015-01-26",2.7267,2.9564,2.7267,2.9564,1000.0],["2015-01-27",2.9119,2.9119,2.8156,2.8156,400.0],["2015-01-28",2.7415,2.8156,2.6378,2.7563,1700.0],["2015-01-29",2.7193,2.7489,2.66,2.697,2900.0],["2015-01-30",2.9564,2.9564,2.9564,2.9564,100.0],["2015-02-02",2.7044,2.7193,2.7044,2.7193,1300.0],["2015-02-03",2.6748,2.6822,2.5192,2.5711,27100.0],["2015-02-04",2.5414,2.5414,2.371,2.3932,5100.0],["2015-02-05",2.371,2.5192,2.2302,2.497,83600.0],["2015-02-06",2.334,2.4599,2.334,2.4155,16000.0],["2015-02-09",2.3858,2.5044,2.3858,2.4007,2200.0],["2015-02-10",2.3599,2.5118,2.3599,2.4155,4700.0],["2015-02-11",2.3784,2.4377,2.3266,2.334,3700.0],["2015-02-12",2.3266,2.334,2.2451,2.2525,10300.0],["2015-02-13",2.2525,2.3117,1.9487,1.9487,42400.0],["2015-02-17",1.9265,2.2154,1.8746,1.9413,17100.0],["2015-02-18",1.8524,1.9042,1.7783,1.8598,8300.0],["2015-02-19",1.8301,1.8524,1.7857,1.8449,5800.0],["2015-02-20",1.8598,1.9635,1.8598,1.9479,800.0],["2015-02-23",1.8524,1.9931,1.8524,1.9783,5400.0],["2015-02-24",1.8894,2.082,1.8301,2.0746,1700.0],["2015-02-25",2.0939,2.1265,2.0005,2.0376,1400.0],["2015-02-26",2.0228,2.1339,2.0154,2.0509,1600.0],["2015-02-27",2.0154,2.1487,2.0154,2.1043,600.0],["2015-03-02",2.208,2.2221,2.1117,2.2154,2400.0],["2015-03-03",2.1413,2.1413,2.1117,2.1117,300.0],["2015-03-04",2.1858,2.2969,2.1487,2.2821,8300.0],["2015-03-05",2.1784,2.2895,2.1784,2.2228,4700.0],["2015-03-06",2.2451,2.2895,2.2451,2.2451,300.0],["2015-03-09",2.2525,2.2599,2.0969,2.1413,2000.0],["2015-03-10",2.045,2.045,2.0376,2.0376,200.0],["2015-03-11",2.0376,2.1265,2.0376,2.045,2000.0],["2015-03-12",2.082,2.1413,2.0376,2.1265,4000.0],["2015-03-13",2.0376,2.1191,2.0376,2.082,1500.0],["2015-03-16",2.0969,2.1102,2.0969,2.1102,500.0],["2015-03-17",2.1043,2.1109,2.1043,2.1109,300.0],["2015-03-18",2.1043,2.1339,2.0376,2.0376,3900.0],["2015-03-19",2.1035,2.1035,2.0376,2.0376,1100.0],["2015-03-20",2.0376,2.0672,2.0376,2.065,1000.0],["2015-03-23",2.0895,2.1043,2.0895,2.1043,700.0],["2015-03-24",2.0524,2.0895,2.0524,2.0895,400.0],["2015-03-25",2.0435,2.0435,2.0005,2.0005,2600.0],["2015-03-26",2.0005,2.0005,2.0005,2.0005,0.0],["2015-03-27",2.0672,2.0746,2.0005,2.0672,14500.0],["2015-03-30",2.0376,2.0376,2.0005,2.0376,1400.0],["2015-03-31",1.9709,2.0294,1.9709,2.0272,1100.0],["2015-04-01",1.9635,2.0154,1.9635,1.9783,1100.0],["2015-04-02",1.9857,1.9857,1.9857,1.9857,100.0],["2015-04-06",1.9857,2.0302,1.8746,1.9339,8000.0],["2015-04-07",1.7857,1.9502,1.7857,1.9116,4200.0],["2015-04-08",1.9116,1.9635,1.7857,1.7931,19100.0],["2015-04-09",1.9487,1.9487,1.8227,1.8524,3800.0],["2015-04-10",1.919,1.9265,1.7857,1.8672,17300.0],["2015-04-13",1.919,1.9561,1.8227,1.8672,3000.0],["2015-04-14",1.8672,1.9257,1.8672,1.919,2800.0],["2015-04-15",1.919,1.9265,1.8672,1.9042,3100.0],["2015-04-16",1.8894,1.8894,1.8153,1.8894,2800.0],["2015-04-17",1.8672,1.8672,1.8524,1.8524,4100.0],["2015-04-20",1.8524,1.8598,1.7709,1.8079,8700.0],["2015-04-21",1.8079,1.8079,1.8079,1.8079,0.0],["2015-04-22",1.8079,1.8672,1.756,1.756,7700.0],["2015-04-23",1.7412,1.7412,1.7412,1.7412,200.0],["2015-04-24",1.8005,1.8368,1.7634,1.7634,2200.0],["2015-04-27",1.8153,1.8153,1.7412,1.7412,5000.0],["2015-04-28",1.7264,1.7783,1.7264,1.7753,500.0],["2015-04-29",1.782,1.7931,1.7783,1.7783,2400.0],["2015-04-30",1.7783,1.7783,1.6968,1.7412,2600.0],["2015-05-01",1.7264,1.7264,1.6449,1.6449,2500.0],["2015-05-04",1.7627,1.7738,1.7412,1.7412,1400.0],["2015-05-05",1.6745,1.7338,1.6745,1.6745,2900.0],["2015-05-06",1.6671,1.7042,1.6671,1.6745,3100.0],["2015-05-07",1.6819,1.6968,1.5634,1.6523,19000.0],["2015-05-08",1.6671,1.7042,1.5634,1.6671,8800.0],["2015-05-11",1.7338,1.7783,1.7042,1.756,7900.0],["2015-05-12",1.7783,1.8968,1.7783,1.7857,14900.0],["2015-05-13",1.8449,2.0005,1.7857,1.9116,25400.0],["2015-05-14",1.9042,1.9561,1.8375,1.9487,5000.0],["2015-05-15",2.1117,2.7785,1.9783,2.7415,132300.0],["2015-05-18",2.8082,2.8823,2.5859,2.6689,54100.0],["2015-05-19",2.6748,2.6748,2.4451,2.6229,12400.0],["2015-05-20",2.6822,2.7934,2.4081,2.7934,19700.0],["2015-05-21",2.6674,2.7415,2.6674,2.6896,3400.0],["2015-05-22",2.6748,2.7119,2.6748,2.7119,1700.0],["2015-05-26",2.697,2.7133,2.4377,2.5711,7700.0],["2015-05-27",2.5266,2.6674,2.5199,2.5674,1600.0],["2015-05-28",2.5933,2.62,2.5777,2.5777,3000.0],["2015-05-29",2.5711,2.5933,2.5192,2.5192,4700.0],["2015-06-01",2.6007,2.6896,2.5563,2.6896,1600.0],["2015-06-02",2.6822,2.7267,2.4599,2.5192,14700.0],["2015-06-03",2.534,2.7044,2.5266,2.5563,24100.0],["2015-06-04",2.5192,2.5266,2.5192,2.5266,400.0],["2015-06-05",2.5563,2.6674,2.5192,2.5933,1900.0],["2015-06-08",2.5933,2.6089,2.5192,2.5192,27600.0],["2015-06-09",2.5044,2.534,2.497,2.497,11700.0],["2015-06-10",2.5044,2.7193,2.5044,2.7133,1700.0],["2015-06-11",2.6155,2.7489,2.5192,2.6007,21000.0],["2015-06-12",2.5785,2.697,2.5563,2.5785,8000.0],["2015-06-15",2.5785,2.5785,2.5785,2.5785,0.0],["2015-06-16",2.5192,2.5933,2.4451,2.5933,5300.0],["2015-06-17",2.534,2.7044,2.534,2.7044,11500.0],["2015-06-18",2.7044,2.7044,2.6748,2.6822,12900.0],["2015-06-19",2.6896,2.697,2.6748,2.6748,7400.0],["2015-06-22",2.6748,2.6748,2.5933,2.5933,800.0],["2015-06-23",2.7044,2.7044,2.6229,2.6229,7200.0],["2015-06-24",2.6229,2.6229,2.4525,2.4525,20600.0],["2015-06-25",2.3784,2.5859,2.371,2.4525,13900.0],["2015-06-26",2.4747,2.5414,2.4747,2.4747,2100.0],["2015-06-29",2.4747,2.5563,2.3043,2.5044,13800.0],["2015-06-30",2.4229,2.5044,2.3932,2.3932,600.0],["2015-07-01",2.3858,2.5192,2.3858,2.4081,600.0],["2015-07-02",2.4081,2.4155,2.334,2.334,2200.0],["2015-07-06",2.2747,2.3806,2.208,2.208,5600.0],["2015-07-07",2.2302,2.3162,2.2228,2.2384,1100.0],["2015-07-08",2.2747,2.3488,2.2747,2.3043,16100.0],["2015-07-09",2.3043,2.3043,2.3043,2.3043,0.0],["2015-07-10",2.2673,2.3043,2.2673,2.3043,2100.0],["2015-07-13",2.2747,2.4155,2.2747,2.3043,7100.0],["2015-07-14",2.2451,2.5414,2.2451,2.4451,7900.0],["2015-07-15",2.4451,2.4459,2.3192,2.3192,10100.0],["2015-07-16",2.3636,2.4822,2.334,2.4229,8300.0],["2015-07-17",2.3488,2.4747,2.3414,2.371,3500.0],["2015-07-20",2.3562,2.3658,2.3562,2.3636,1700.0],["2015-07-21",2.4007,2.4081,2.4007,2.4081,800.0],["2015-07-22",2.4081,2.4081,2.4081,2.4081,0.0],["2015-07-23",2.3636,2.3636,2.3636,2.3636,100.0],["2015-07-24",2.3488,2.3488,2.3488,2.3488,100.0],["2015-07-27",2.371,2.4673,2.2673,2.4377,1400.0],["2015-07-28",2.3858,2.5266,2.2302,2.4377,32900.0],["2015-07-29",2.4822,2.5044,2.4081,2.4822,7000.0],["2015-07-30",2.4822,2.4822,2.4822,2.4822,9900.0],["2015-07-31",2.4822,2.4822,2.4822,2.4822,0.0],["2015-08-03",2.4747,2.4747,2.4747,2.4747,600.0],["2015-08-04",2.4155,2.4525,2.4081,2.4525,1100.0],["2015-08-05",2.4229,2.5192,2.4229,2.4525,5500.0],["2015-08-06",2.4414,2.4451,2.4377,2.4451,400.0],["2015-08-07",2.4081,2.4081,2.4081,2.4081,200.0],["2015-08-10",2.4229,2.4451,2.4081,2.4081,8000.0],["2015-08-11",2.4451,2.4451,2.2525,2.2525,3200.0],["2015-08-12",2.3043,2.4525,2.3043,2.4414,12800.0],["2015-08-13",2.4525,2.497,2.3488,2.497,17500.0],["2015-08-14",2.4896,2.4896,2.3043,2.3858,23600.0],["2015-08-17",2.3414,2.4451,2.3414,2.4162,4100.0],["2015-08-18",2.5044,2.5118,2.4155,2.4333,2700.0],["2015-08-19",2.4399,2.4747,2.3784,2.4525,2200.0],["2015-08-20",2.4896,2.497,2.4592,2.4896,6600.0],["2015-08-21",2.4688,2.4747,2.3784,2.3784,2700.0],["2015-08-24",2.4688,2.4747,2.2969,2.2969,17100.0],["2015-08-25",2.3043,2.3043,2.2228,2.2228,1900.0],["2015-08-26",2.2228,2.2599,2.1858,2.1858,9300.0],["2015-08-27",2.1265,2.371,2.1265,2.3488,1100.0],["2015-08-28",2.3414,2.4451,2.334,2.3784,15000.0],["2015-08-31",2.4081,2.4081,2.3043,2.371,8000.0],["2015-09-01",2.2376,2.3414,2.2376,2.3414,1400.0],["2015-09-02",2.3117,2.4081,2.3117,2.3932,500.0],["2015-09-03",2.4451,2.5192,2.3858,2.5192,3500.0],["2015-09-04",2.3858,2.4007,2.2821,2.3266,15800.0],["2015-09-08",2.3636,2.4822,2.3562,2.4451,11400.0],["2015-09-09",2.4229,2.4451,2.3192,2.4451,9700.0],["2015-09-10",2.4377,2.4451,2.3636,2.4377,12300.0],["2015-09-11",2.4896,2.6822,2.4896,2.6378,20800.0],["2015-09-14",2.6526,2.7044,2.5266,2.6155,13100.0],["2015-09-15",2.6896,2.7267,2.6007,2.6674,7800.0],["2015-09-16",2.6007,2.6674,2.5933,2.6229,13100.0],["2015-09-17",2.6229,2.6303,2.5933,2.6303,8700.0],["2015-09-18",2.6229,2.6303,2.0302,2.3932,25100.0],["2015-09-21",2.4525,2.5414,2.4081,2.5118,2100.0],["2015-09-22",2.4896,2.5563,2.4896,2.5563,2800.0],["2015-09-23",2.5563,2.5637,2.4673,2.5488,4000.0],["2015-09-24",2.5118,2.5118,2.4525,2.4525,1500.0],["2015-09-25",2.4007,2.4081,2.334,2.4081,6500.0],["2015-09-28",2.3858,2.4081,2.0154,2.4081,9300.0],["2015-09-29",2.334,2.4303,2.3043,2.4303,2600.0],["2015-09-30",2.3414,2.3414,2.2228,2.2969,4600.0],["2015-10-01",2.2451,2.2895,2.2414,2.2569,3500.0],["2015-10-02",2.2376,2.2376,2.2376,2.2376,100.0],["2015-10-05",2.2969,2.3414,2.2969,2.3117,2600.0],["2015-10-06",2.2747,2.4673,2.2747,2.4525,1900.0],["2015-10-07",2.534,2.7044,2.4599,2.66,8000.0],["2015-10-08",2.5933,2.6118,2.5933,2.6081,1800.0],["2015-10-09",2.6504,2.6504,2.5192,2.5192,2000.0],["2015-10-12",2.4229,2.4229,2.4229,2.4229,200.0],["2015-10-13",2.4525,2.4747,2.4525,2.4525,500.0],["2015-10-14",2.3932,2.3932,2.3932,2.3932,100.0],["2015-10-15",2.3784,2.4451,2.3784,2.4451,600.0],["2015-10-16",2.4451,2.4451,2.4451,2.4451,0.0],["2015-10-19",2.4525,2.4525,2.3858,2.3858,2800.0],["2015-10-20",2.3784,2.4451,2.3784,2.4451,11800.0],["2015-10-21",2.4081,2.4081,2.3784,2.3784,3700.0],["2015-10-22",2.334,2.334,2.334,2.334,200.0],["2015-10-23",2.334,2.334,2.334,2.334,0.0],["2015-10-26",2.334,2.334,2.2821,2.2821,18400.0],["2015-10-27",2.3043,2.4036,2.3043,2.3192,5500.0],["2015-10-28",2.3043,2.3043,2.2362,2.2821,11700.0],["2015-10-29",2.2673,2.2747,2.2006,2.2006,15900.0],["2015-10-30",2.1932,2.3488,2.1932,2.2451,5700.0],["2015-11-02",2.1858,2.334,2.1858,2.3043,6600.0],["2015-11-03",2.334,2.334,2.2391,2.2969,400.0],["2015-11-04",2.2673,2.2969,2.2302,2.2747,2000.0],["2015-11-05",2.2599,2.2599,2.171,2.2525,10000.0],["2015-11-06",2.2451,2.2599,2.2228,2.2228,6000.0],["2015-11-09",2.2451,2.2688,2.1932,2.2302,3800.0],["2015-11-10",2.2302,2.2302,2.2302,2.2302,0.0],["2015-11-11",2.208,2.208,2.208,2.208,100.0],["2015-11-12",2.2525,2.3569,2.2525,2.2969,27100.0],["2015-11-13",2.2895,2.3043,2.208,2.2228,28700.0],["2015-11-16",2.2087,2.2228,2.2087,2.2228,2300.0],["2015-11-17",2.208,2.2673,2.208,2.2673,1700.0],["2015-11-18",2.2673,2.2673,2.1413,2.1413,20200.0],["2015-11-19",2.1413,2.1413,2.1413,2.1413,100.0],["2015-11-20",2.1413,2.1487,2.1117,2.1117,4400.0],["2015-11-23",2.1117,2.1584,2.1117,2.1584,1800.0],["2015-11-24",2.1191,2.1191,2.0598,2.082,2000.0],["2015-11-25",2.0302,2.334,2.0302,2.2302,7600.0],["2015-11-27",2.2302,2.2302,2.2302,2.2302,0.0],["2015-11-30",2.2302,2.2451,2.1487,2.1784,5600.0],["2015-12-01",2.1813,2.2495,2.0895,2.1117,13100.0],["2015-12-02",2.0895,2.0895,2.0895,2.0895,500.0],["2015-12-03",2.0895,2.1117,2.0895,2.1117,1400.0],["2015-12-04",2.1561,2.1561,2.0598,2.082,5300.0],["2015-12-07",2.0598,2.0598,2.0598,2.0598,400.0],["2015-12-08",2.0598,2.0598,2.0302,2.0302,3000.0],["2015-12-09",2.0746,2.0746,2.0302,2.0302,4700.0],["2015-12-10",1.9783,2.1265,1.9783,2.1265,2900.0],["2015-12-11",2.0672,2.0969,1.9783,2.0895,800.0],["2015-12-14",2.0383,2.045,1.9487,2.0228,5500.0],["2015-12-15",2.0005,2.1117,2.0005,2.0969,5900.0],["2015-12-16",2.0154,2.1191,2.008,2.1191,900.0],["2015-12-17",2.045,2.1191,2.0302,2.0376,5100.0],["2015-12-18",2.1043,2.1117,2.0302,2.0302,4900.0],["2015-12-21",2.0302,2.1043,2.0302,2.0969,500.0],["2015-12-22",2.1117,2.1265,2.0302,2.0524,9500.0],["2015-12-23",2.0524,2.0524,2.0524,2.0524,0.0],["2015-12-24",2.0524,2.0524,2.0524,2.0524,0.0],["2015-12-28",2.0524,2.0524,1.919,1.919,51300.0],["2015-12-29",1.9487,1.9709,1.9042,1.9042,33200.0],["2015-12-30",1.919,1.9709,1.919,1.9339,21400.0],["2015-12-31",1.9339,1.9902,1.9339,1.9561,14600.0],["2016-01-04",1.9635,2.1035,1.9635,1.9931,4600.0],["2016-01-05",1.9783,1.9783,1.9635,1.9635,700.0],["2016-01-06",1.9709,1.9709,1.9635,1.9635,500.0],["2016-01-07",1.9635,1.9635,1.9635,1.9635,300.0],["2016-01-08",2.0517,2.0517,1.9635,1.9635,700.0],["2016-01-11",1.9635,1.9635,1.9042,1.9265,6000.0],["2016-01-12",1.9265,1.9265,1.9265,1.9265,0.0],["2016-01-13",1.9042,1.9635,1.8524,1.8524,9400.0],["2016-01-14",1.8968,1.9161,1.8524,1.8524,7700.0],["2016-01-15",1.8524,2.0005,1.8524,1.8746,7000.0],["2016-01-19",1.8998,1.8998,1.8524,1.8524,400.0],["2016-01-20",1.8524,1.8672,1.8524,1.8524,1400.0],["2016-01-21",1.8227,1.882,1.7857,1.7857,7900.0],["2016-01-22",1.8079,1.8079,1.7857,1.7857,400.0],["2016-01-25",1.719,1.7338,1.719,1.7264,600.0],["2016-01-26",1.7931,1.7931,1.7264,1.7264,400.0],["2016-01-27",1.7634,1.8672,1.4004,1.6375,12300.0],["2016-01-28",1.7116,1.7116,1.7042,1.7116,1700.0],["2016-01-29",1.7116,1.9042,1.6968,1.7338,4400.0],["2016-02-01",1.7412,1.7412,1.7412,1.7412,300.0],["2016-02-02",1.8346,1.8346,1.7412,1.7412,600.0],["2016-02-03",1.7783,1.7783,1.7783,1.7783,300.0],["2016-02-04",1.8301,1.8894,1.8153,1.8524,4600.0],["2016-02-05",1.8968,2.082,1.7783,1.7857,2400.0],["2016-02-08",1.7857,1.7857,1.7857,1.7857,100.0],["2016-02-09",1.8079,1.819,1.7042,1.7709,12600.0],["2016-02-10",1.7709,1.7709,1.7709,1.7709,100.0],["2016-02-11",1.7508,1.7634,1.6893,1.7042,11700.0],["2016-02-12",1.7338,1.7338,1.7264,1.7264,200.0],["2016-02-16",1.6893,1.719,1.6449,1.6745,12800.0],["2016-02-17",1.6819,1.6893,1.6819,1.6893,100.0],["2016-02-18",1.7042,1.7042,1.6893,1.6893,300.0],["2016-02-19",1.6893,1.6893,1.6745,1.6745,1700.0],["2016-02-22",1.6523,1.6523,1.6523,1.6523,200.0],["2016-02-23",1.6449,1.6449,1.6004,1.6004,9700.0],["2016-02-24",1.7457,1.7457,1.6004,1.6004,600.0],["2016-02-25",1.6004,1.6004,1.6004,1.6004,200.0],["2016-02-26",1.6449,1.6449,1.6004,1.6004,200.0],["2016-02-29",1.6449,1.6523,1.6301,1.6375,4700.0],["2016-03-01",1.6375,1.6375,1.6004,1.6004,300.0],["2016-03-02",1.6004,1.6004,1.6004,1.6004,0.0],["2016-03-03",1.6004,1.6153,1.5634,1.5708,6300.0],["2016-03-04",1.5708,1.7042,1.5412,1.5856,29200.0],["2016-03-07",1.5797,1.6375,1.5797,1.593,8000.0],["2016-03-08",1.6004,1.7116,1.6004,1.7042,7500.0],["2016-03-09",1.7116,1.7412,1.6597,1.7116,2800.0],["2016-03-10",1.6671,1.6671,1.6671,1.6671,100.0],["2016-03-11",1.6671,1.6671,1.6301,1.6449,8200.0],["2016-03-14",1.6582,1.7264,1.6582,1.7264,3700.0],["2016-03-15",1.6819,1.6819,1.6819,1.6819,200.0],["2016-03-16",1.6819,1.6819,1.6819,1.6819,0.0],["2016-03-17",1.7264,1.7264,1.7264,1.7264,400.0],["2016-03-18",1.7116,1.719,1.7116,1.719,600.0],["2016-03-21",1.6745,1.6768,1.6449,1.6449,4200.0],["2016-03-22",1.719,1.7331,1.7042,1.7116,3800.0],["2016-03-23",1.7338,1.7412,1.6523,1.719,5000.0],["2016-03-24",1.6745,1.7279,1.6745,1.6819,2500.0],["2016-03-28",1.6945,1.6945,1.6745,1.6745,500.0],["2016-03-29",1.8153,1.8153,1.7042,1.7042,1600.0],["2016-03-30",1.7042,1.7042,1.7042,1.7042,300.0],["2016-03-31",1.7042,1.7116,1.7042,1.7042,600.0],["2016-04-01",1.6968,1.6968,1.6968,1.6968,400.0],["2016-04-04",1.6968,1.6968,1.6968,1.6968,100.0],["2016-04-05",1.7412,1.7412,1.7412,1.7412,100.0],["2016-04-06",1.8079,1.8153,1.7412,1.7746,6900.0],["2016-04-07",1.756,1.756,1.756,1.756,300.0],["2016-04-08",1.8227,1.9116,1.7412,1.9116,3600.0],["2016-04-11",1.9776,1.9776,1.8598,1.9339,6300.0],["2016-04-12",1.8968,1.9857,1.8894,1.9857,3500.0],["2016-04-13",2.0376,2.0376,2.0005,2.0005,3500.0],["2016-04-14",1.8672,1.8672,1.8672,1.8672,300.0],["2016-04-15",1.9265,1.9265,1.8005,1.8153,4100.0],["2016-04-18",1.919,1.919,1.8598,1.8672,3800.0],["2016-04-19",1.8894,1.8894,1.8301,1.8301,700.0],["2016-04-20",1.8524,1.8894,1.8524,1.8894,7800.0],["2016-04-21",1.8524,1.8524,1.7931,1.7931,300.0],["2016-04-22",1.8005,1.8005,1.7931,1.7931,400.0],["2016-04-25",1.7931,1.8153,1.7931,1.8153,900.0],["2016-04-26",1.919,2.008,1.8227,1.8227,7500.0],["2016-04-27",1.9265,2.1117,1.8524,1.9487,13600.0],["2016-04-28",2.1043,2.1339,2.0524,2.0746,2600.0],["2016-04-29",2.0746,2.0746,2.0746,2.0746,700.0],["2016-05-02",2.1487,2.2228,2.1265,2.1561,4000.0],["2016-05-03",2.7637,2.7711,2.1636,2.1636,1200.0],["2016-05-04",2.2525,2.2525,2.1191,2.1191,1900.0],["2016-05-05",2.1117,2.1117,2.1117,2.1117,100.0],["2016-05-06",2.1265,2.1265,2.1265,2.1265,100.0],["2016-05-09",2.1265,2.1265,2.1265,2.1265,100.0],["2016-05-10",2.008,2.008,2.008,2.008,100.0],["2016-05-11",2.0005,2.0005,2.0005,2.0005,1400.0],["2016-05-12",2.1117,2.1265,2.0005,2.0005,700.0],["2016-05-13",2.0154,2.0154,2.008,2.008,400.0],["2016-05-16",2.0005,2.1117,2.0005,2.0154,1000.0],["2016-05-17",2.0005,2.0005,2.0005,2.0005,400.0],["2016-05-18",2.0154,2.0154,1.8968,1.8968,6500.0],["2016-05-19",1.8079,1.8079,1.7486,1.7486,7400.0],["2016-05-20",1.7783,1.7783,1.7783,1.7783,300.0],["2016-05-23",1.7783,1.7783,1.7783,1.7783,0.0],["2016-05-24",1.7783,1.8153,1.6671,1.8153,10900.0],["2016-05-25",1.7116,1.8153,1.7116,1.8153,1400.0],["2016-05-26",1.6671,1.6745,1.6575,1.6671,10400.0],["2016-05-27",1.6745,1.6745,1.6449,1.6671,7900.0],["2016-05-31",1.6968,1.6968,1.6968,1.6968,100.0],["2016-06-01",1.699,1.699,1.6449,1.6671,7800.0],["2016-06-02",1.6819,1.6819,1.6671,1.6671,500.0],["2016-06-03",1.6819,1.7931,1.6819,1.7931,600.0],["2016-06-06",1.6968,1.7301,1.6893,1.7042,800.0],["2016-06-07",1.7709,2.1413,1.7116,1.8183,1900.0],["2016-06-08",1.8183,1.8183,1.8183,1.8183,0.0],["2016-06-09",1.7931,1.7931,1.7042,1.7842,1100.0],["2016-06-10",1.756,2.0524,1.756,2.0524,400.0],["2016-06-13",1.9857,1.9857,1.9783,1.9783,700.0],["2016-06-14",1.7783,1.9561,1.7783,1.7931,1200.0],["2016-06-15",1.9116,1.9116,1.7857,1.7857,400.0],["2016-06-16",1.8524,1.8524,1.8524,1.8524,200.0],["2016-06-17",1.8598,1.8598,1.8598,1.8598,2500.0],["2016-06-20",1.8968,1.8968,1.7783,1.7783,200.0],["2016-06-21",1.7857,1.7857,1.7857,1.7857,400.0],["2016-06-22",1.7931,1.7931,1.7857,1.7857,300.0],["2016-06-23",1.8894,1.9413,1.8894,1.9413,700.0],["2016-06-24",1.7931,1.9783,1.7042,1.7857,3200.0],["2016-06-27",1.7042,1.7427,1.6449,1.7427,1200.0],["2016-06-28",1.6819,1.7264,1.6819,1.7264,400.0],["2016-06-29",1.7264,1.7412,1.7264,1.7412,600.0],["2016-06-30",1.8449,1.8449,1.7634,1.7634,500.0],["2016-07-01",1.8227,1.8375,1.7783,1.7783,600.0],["2016-07-05",1.7783,1.7783,1.7783,1.7783,200.0],["2016-07-06",1.7412,1.7412,1.7412,1.7412,2500.0],["2016-07-07",1.8153,1.8153,1.7486,1.7486,400.0],["2016-07-08",1.7486,1.7486,1.7486,1.7486,200.0],["2016-07-11",1.7486,1.7486,1.7338,1.7338,300.0],["2016-07-12",1.7338,1.7338,1.7264,1.7264,900.0],["2016-07-13",1.7412,1.7412,1.7412,1.7412,100.0],["2016-07-14",1.7412,1.7412,1.7412,1.7412,100.0],["2016-07-15",1.7412,1.7412,1.7412,1.7412,500.0],["2016-07-18",1.7412,1.7412,1.7412,1.7412,100.0],["2016-07-19",1.7412,1.7412,1.7412,1.7412,0.0],["2016-07-20",1.7412,1.7412,1.7412,1.7412,200.0],["2016-07-21",1.7412,1.7412,1.7412,1.7412,100.0],["2016-07-22",1.7412,1.7412,1.7412,1.7412,0.0],["2016-07-25",1.7412,1.7634,1.7264,1.7634,700.0],["2016-07-26",1.7931,1.7931,1.7264,1.7338,4600.0],["2016-07-27",1.7338,1.7783,1.7338,1.7783,700.0],["2016-07-28",1.7679,1.7783,1.7679,1.7783,400.0],["2016-07-29",1.7783,1.7783,1.7783,1.7783,0.0],["2016-08-01",1.8449,1.8449,1.8449,1.8449,700.0],["2016-08-02",1.9709,2.0598,1.7783,1.7783,32400.0],["2016-08-03",1.7857,1.819,1.756,1.756,5100.0],["2016-08-04",1.7634,1.7709,1.7634,1.7709,1500.0],["2016-08-05",1.7857,2.2747,1.7857,1.7931,9900.0],["2016-08-08",1.7486,1.7931,1.7412,1.7634,1100.0],["2016-08-09",1.7671,1.8901,1.7671,1.8901,400.0],["2016-08-10",1.8901,1.8901,1.8901,1.8901,0.0],["2016-08-11",1.7709,1.7709,1.7042,1.7249,2500.0],["2016-08-12",1.8968,1.8968,1.6671,1.6968,5100.0],["2016-08-15",1.8857,1.8857,1.7116,1.7116,2200.0],["2016-08-16",1.7338,1.7338,1.7264,1.7264,1000.0],["2016-08-17",1.7116,1.7412,1.7116,1.7412,1100.0],["2016-08-18",1.719,1.719,1.719,1.719,200.0],["2016-08-19",1.719,1.719,1.719,1.719,0.0],["2016-08-22",1.7783,1.8524,1.7709,1.8005,3700.0],["2016-08-23",1.8079,1.9613,1.8005,1.8005,600.0],["2016-08-24",1.8227,1.8227,1.8227,1.8227,600.0],["2016-08-25",1.8894,2.1606,1.8227,2.0005,18900.0],["2016-08-26",2.082,2.2895,1.8153,1.8805,32800.0],["2016-08-29",1.8227,2.0376,1.8227,1.8968,3000.0],["2016-08-30",2.1265,2.1265,1.8153,2.0302,13500.0],["2016-08-31",1.9265,1.9524,1.8894,1.9265,4800.0],["2016-09-01",2.0376,2.0376,1.8598,1.882,1100.0],["2016-09-02",1.8598,2.0598,1.8598,1.8672,500.0],["2016-09-06",1.8672,2.008,1.756,1.7709,14500.0],["2016-09-07",1.756,2.008,1.7412,1.7412,9700.0],["2016-09-08",1.7486,1.7783,1.7412,1.7412,2900.0],["2016-09-09",1.7486,1.7634,1.7042,1.7042,4900.0],["2016-09-12",1.7116,1.7264,1.7042,1.7116,5800.0],["2016-09-13",1.7042,1.7709,1.7042,1.7042,3900.0],["2016-09-14",1.7116,1.8005,1.7116,1.719,9300.0],["2016-09-15",1.719,1.8375,1.7116,1.8301,19300.0],["2016-09-16",1.7116,1.8968,1.7116,1.8968,23800.0],["2016-09-19",1.8894,1.8894,1.8375,1.8375,400.0],["2016-09-20",1.8598,1.9302,1.8598,1.8746,1100.0],["2016-09-21",1.8894,1.8894,1.8894,1.8894,400.0],["2016-09-22",1.8894,1.9635,1.8894,1.9561,6400.0],["2016-09-23",1.882,1.8968,1.882,1.8968,3400.0],["2016-09-26",1.9635,1.9791,1.9635,1.9635,4600.0],["2016-09-27",2.0005,2.0524,1.882,1.882,2700.0],["2016-09-28",2.0302,2.0302,1.8894,1.8894,800.0],["2016-09-29",2.0376,2.0376,1.8894,1.945,700.0],["2016-09-30",1.9487,1.9857,1.8524,1.8524,8500.0],["2016-10-03",1.8672,1.9524,1.8672,1.8894,3400.0],["2016-10-04",1.8968,1.8968,1.8968,1.8968,100.0],["2016-10-05",1.9042,1.9042,1.8894,1.8894,1200.0],["2016-10-06",1.882,1.9487,1.8753,1.882,800.0],["2016-10-07",1.9339,1.9339,1.9339,1.9339,200.0],["2016-10-10",1.9339,1.9339,1.9339,1.9339,0.0],["2016-10-11",1.9339,1.9339,1.9339,1.9339,0.0],["2016-10-12",1.9413,1.9413,1.9413,1.9413,200.0],["2016-10-13",1.8746,1.9857,1.8746,1.882,600.0],["2016-10-14",1.9857,1.9857,1.8894,1.8894,16200.0],["2016-10-17",1.8746,1.9561,1.8672,1.8672,10800.0],["2016-10-18",1.882,1.882,1.882,1.882,3900.0],["2016-10-19",1.882,1.882,1.882,1.882,6600.0],["2016-10-20",1.882,1.882,1.8672,1.8672,3800.0],["2016-10-21",1.9553,2.0228,1.882,1.9265,16400.0],["2016-10-24",1.9042,2.0302,1.8894,1.9635,19900.0],["2016-10-25",1.9116,2.0376,1.8894,1.8894,19700.0],["2016-10-26",2.0005,2.0376,1.9042,1.9042,5600.0],["2016-10-27",1.9265,1.9339,1.8894,1.8894,5200.0],["2016-10-28",1.8894,1.9265,1.8894,1.9042,15500.0],["2016-10-31",1.9635,2.0228,1.8894,1.8968,25800.0],["2016-11-01",1.9153,1.9479,1.8968,1.8968,5000.0],["2016-11-02",1.9079,1.9931,1.9079,1.9116,19100.0],["2016-11-03",1.8968,1.9857,1.7783,1.8746,17000.0],["2016-11-04",1.9042,1.9857,1.8524,1.8524,11800.0],["2016-11-07",1.8968,1.9042,1.8375,1.8375,12400.0],["2016-11-08",1.8746,1.9857,1.7783,1.8375,16600.0],["2016-11-09",1.7931,1.8894,1.7931,1.8894,6900.0],["2016-11-10",1.8901,1.919,1.8301,1.8449,8900.0],["2016-11-11",1.8746,1.9783,1.8746,1.8894,2100.0],["2016-11-14",1.9116,1.9413,1.8375,1.8375,11300.0],["2016-11-15",1.8598,2.5933,1.8494,2.2228,327400.0],["2016-11-16",2.3932,3.2898,2.2228,2.4007,544800.0],["2016-11-17",2.7785,3.149,2.4125,2.5192,513000.0],["2016-11-18",2.5563,2.5933,2.0798,2.3414,39000.0],["2016-11-21",2.4007,2.5563,2.3414,2.4451,55500.0],["2016-11-22",2.4303,2.6674,2.3518,2.497,6200.0],["2016-11-23",2.4303,2.5785,2.4303,2.5192,7100.0],["2016-11-25",2.5044,2.5933,2.5044,2.5785,2000.0],["2016-11-28",2.5637,2.5637,2.4377,2.5044,19700.0],["2016-11-29",2.3784,2.4451,2.371,2.4081,5700.0],["2016-11-30",2.4081,2.4081,2.2895,2.3932,2800.0],["2016-12-01",2.3488,2.3525,2.2302,2.2747,8600.0],["2016-12-02",2.2599,2.5859,2.2599,2.5859,34400.0],["2016-12-05",2.5933,2.7415,2.4303,2.6155,66400.0],["2016-12-06",2.4822,2.5896,2.3932,2.4525,14800.0],["2016-12-07",2.4273,2.4273,2.3562,2.3636,6800.0],["2016-12-08",2.3636,2.5637,2.2525,2.3636,21600.0],["2016-12-09",2.3636,2.3636,2.3414,2.3414,500.0],["2016-12-12",2.2969,2.3192,2.2969,2.3192,4300.0],["2016-12-13",2.3858,2.4644,2.2302,2.2302,4100.0],["2016-12-14",2.2376,2.2376,2.0746,2.0746,1600.0],["2016-12-15",2.0665,2.0665,1.9265,1.9265,40500.0],["2016-12-16",1.9709,1.9828,1.9339,1.9561,28700.0],["2016-12-19",1.9042,1.9457,1.7783,1.8227,63100.0],["2016-12-20",1.8375,1.9635,1.8375,1.9635,13600.0],["2016-12-21",1.9561,1.9635,1.8672,1.9265,27900.0],["2016-12-22",1.9413,1.9709,1.9413,1.9413,11900.0],["2016-12-23",1.9635,1.9783,1.9413,1.9783,60900.0],["2016-12-27",1.9783,2.5503,1.9783,2.4822,16500.0],["2016-12-28",2.4822,2.5859,2.334,2.5192,76500.0],["2016-12-29",2.5488,2.5488,2.371,2.497,44500.0],["2016-12-30",2.4673,2.5192,2.2673,2.5192,7600.0],["2017-01-03",2.5563,2.5563,2.2228,2.3488,3900.0],["2017-01-04",2.371,2.497,2.2977,2.4747,900.0],["2017-01-05",2.4747,2.4747,2.4747,2.4747,700.0],["2017-01-06",2.4673,2.4747,2.334,2.4673,5800.0],["2017-01-09",2.497,2.497,2.4007,2.4822,6200.0],["2017-01-10",2.4896,2.4896,2.4303,2.4303,2700.0],["2017-01-11",2.371,2.5118,2.371,2.5118,2500.0],["2017-01-12",2.4451,2.4896,2.3858,2.3858,8400.0],["2017-01-13",2.4081,2.4673,2.4081,2.4673,1200.0],["2017-01-17",2.3792,2.4599,2.3792,2.4303,1100.0],["2017-01-18",2.4007,2.5044,2.4007,2.5044,6300.0],["2017-01-19",2.5488,2.5488,2.4866,2.5111,5700.0],["2017-01-20",2.5192,2.5192,2.4081,2.4155,4500.0],["2017-01-23",2.3443,2.4451,2.3414,2.3414,900.0],["2017-01-24",2.497,2.497,2.4377,2.4377,200.0],["2017-01-25",2.4673,2.4673,2.3636,2.4599,1300.0],["2017-01-26",2.4822,2.4822,2.4673,2.4822,1500.0],["2017-01-27",2.497,2.497,2.4318,2.4318,600.0],["2017-01-30",2.4377,2.4747,2.3858,2.4747,9200.0],["2017-01-31",2.4525,2.7785,2.3043,2.3355,76600.0],["2017-02-01",2.2969,2.3399,2.2821,2.2821,3600.0],["2017-02-02",2.2525,2.334,2.1858,2.1858,1600.0],["2017-02-03",2.1265,2.171,2.1117,2.1636,4400.0],["2017-02-06",2.1161,2.1265,2.1161,2.1265,1100.0],["2017-02-07",2.1287,2.2154,2.1287,2.171,5300.0],["2017-02-08",2.171,2.171,2.171,2.171,0.0],["2017-02-09",2.1858,2.2969,2.1117,2.1265,8100.0],["2017-02-10",2.2302,2.3636,2.2302,2.2451,8600.0],["2017-02-13",2.2969,2.351,2.2895,2.3043,3000.0],["2017-02-14",2.3592,2.3592,2.3043,2.3117,2400.0],["2017-02-15",2.2451,2.2895,2.2451,2.2821,800.0],["2017-02-16",2.4933,2.4933,2.2673,2.2673,1600.0],["2017-02-17",2.2821,2.2969,2.2747,2.2969,800.0],["2017-02-21",2.4155,2.4229,2.4155,2.4229,800.0],["2017-02-22",2.4081,2.4155,2.2599,2.3858,21100.0],["2017-02-23",2.4155,2.6822,2.2599,2.3192,57100.0],["2017-02-24",2.2451,2.4896,2.2451,2.4303,24600.0],["2017-02-27",2.3562,2.5933,2.3414,2.4822,65800.0],["2017-02-28",2.3606,2.3606,2.2969,2.2969,300.0],["2017-03-01",2.4673,2.4673,2.334,2.3858,22400.0],["2017-03-02",2.4673,2.4755,2.4007,2.4081,30100.0],["2017-03-03",2.334,2.4377,2.2747,2.3858,18800.0],["2017-03-06",2.3866,2.4673,2.371,2.371,21600.0],["2017-03-07",2.371,2.371,2.371,2.371,0.0],["2017-03-08",2.3043,2.4673,2.2969,2.4451,23700.0],["2017-03-09",2.5118,2.5118,2.3229,2.5044,39200.0],["2017-03-10",2.4451,2.4525,2.4081,2.4081,4200.0],["2017-03-13",2.4155,2.6822,2.4155,2.4747,30700.0],["2017-03-14",2.5118,2.7044,2.4747,2.5118,23700.0],["2017-03-15",2.4785,2.6229,2.4747,2.4747,19700.0],["2017-03-16",2.5044,2.7119,2.4822,2.5414,81300.0],["2017-03-17",2.5785,2.7193,2.4822,2.4896,20300.0],["2017-03-20",2.4822,2.6496,2.4755,2.5266,76400.0],["2017-03-21",2.7193,2.7193,2.5118,2.5266,26600.0],["2017-03-22",2.5563,2.6303,2.5192,2.5192,39100.0],["2017-03-23",2.5192,2.5414,2.4747,2.4747,8600.0],["2017-03-24",2.5103,2.5674,2.4747,2.5414,25800.0],["2017-03-27",2.4896,2.7193,2.4747,2.4822,66500.0],["2017-03-28",2.697,2.697,2.4747,2.4747,10900.0],["2017-03-29",2.4829,2.5488,2.4747,2.497,12200.0],["2017-03-30",2.497,2.5192,2.4303,2.4822,33700.0],["2017-03-31",2.5785,2.5785,2.4451,2.5266,21500.0],["2017-04-03",2.5118,2.5118,2.4747,2.4747,3500.0],["2017-04-04",2.5118,2.5563,2.4896,2.4896,12400.0],["2017-04-05",2.5192,2.5637,2.4829,2.5266,16600.0],["2017-04-06",2.5488,2.5488,2.4896,2.5192,25600.0],["2017-04-07",2.4866,2.5563,2.4377,2.5192,14800.0],["2017-04-10",2.497,2.7044,2.4822,2.5044,41500.0],["2017-04-11",2.5044,2.7341,2.5044,2.5192,40500.0],["2017-04-12",2.5933,2.7415,2.4896,2.497,47400.0],["2017-04-13",2.497,2.5933,2.497,2.5414,34600.0],["2017-04-17",2.5266,2.5933,2.4822,2.5118,15400.0],["2017-04-18",2.594,2.594,2.4229,2.4229,25800.0],["2017-04-19",2.4303,2.5192,2.4229,2.4451,34500.0],["2017-04-20",2.5563,2.5563,2.4229,2.4747,24100.0],["2017-04-21",2.4377,2.5933,2.4377,2.4525,33000.0],["2017-04-24",2.5496,2.7119,2.4451,2.497,15600.0],["2017-04-25",2.5711,2.5711,2.4896,2.5118,10600.0],["2017-04-26",2.534,2.534,2.5118,2.5118,800.0],["2017-04-27",2.4451,2.4599,2.4303,2.4377,16200.0],["2017-04-28",2.457,2.457,2.4266,2.4303,11600.0],["2017-05-01",2.4081,2.6229,2.4081,2.4822,46100.0],["2017-05-02",2.6289,2.6289,2.5192,2.5488,5800.0],["2017-05-03",2.5488,2.7044,2.5488,2.6081,26100.0],["2017-05-04",2.5933,2.6155,2.4155,2.4673,14200.0],["2017-05-05",2.5266,2.6303,2.4303,2.4673,29400.0],["2017-05-08",2.4822,2.5785,2.4081,2.4747,41500.0],["2017-05-09",2.4303,2.434,2.4081,2.4081,4700.0],["2017-05-10",2.4451,2.4785,2.4451,2.4747,4000.0],["2017-05-11",2.5066,2.5066,2.5066,2.5066,200.0],["2017-05-12",2.5007,2.5007,2.5007,2.5007,300.0],["2017-05-15",2.4822,2.497,2.4451,2.497,1200.0],["2017-05-16",2.5192,2.5192,2.497,2.497,400.0],["2017-05-17",2.5214,2.5214,2.4451,2.4451,10900.0],["2017-05-18",2.4451,2.4451,2.4155,2.4377,17600.0],["2017-05-19",2.4258,2.4466,2.4258,2.4466,700.0],["2017-05-22",2.4451,2.5563,2.3636,2.3636,62000.0],["2017-05-23",2.4303,2.5488,2.3488,2.3488,35300.0],["2017-05-24",2.3488,2.3488,2.3488,2.3488,0.0],["2017-05-25",2.3562,2.3636,2.2599,2.2747,22900.0],["2017-05-26",2.3303,2.334,2.3117,2.3117,6300.0],["2017-05-30",2.3117,2.3266,2.2376,2.2376,24000.0],["2017-05-31",2.2673,2.3266,2.2302,2.3266,18600.0],["2017-06-01",2.3414,2.3636,2.2665,2.3562,19800.0],["2017-06-02",2.3562,2.4303,2.3562,2.3636,27200.0],["2017-06-05",2.3192,2.3414,2.3117,2.3117,24500.0],["2017-06-06",2.3555,2.4592,2.2673,2.2673,48600.0],["2017-06-07",2.2747,2.3932,2.2673,2.2673,17100.0],["2017-06-08",2.3858,2.4007,2.2747,2.2747,17900.0],["2017-06-09",2.3043,2.3636,2.2969,2.2969,3600.0],["2017-06-12",2.3636,2.3636,2.2599,2.2895,23500.0],["2017-06-13",2.3414,2.3414,2.2599,2.3192,25600.0],["2017-06-14",2.3636,2.3636,2.2969,2.3043,7100.0],["2017-06-15",2.208,2.2154,2.0154,2.0376,81200.0],["2017-06-16",2.0376,2.1117,1.9709,1.9709,32200.0],["2017-06-19",1.9931,1.9931,1.9413,1.9561,4900.0],["2017-06-20",1.9487,1.9635,1.9413,1.9487,3200.0],["2017-06-21",1.9553,2.0154,1.9265,1.9265,8000.0],["2017-06-22",1.9339,1.9413,1.882,1.882,9800.0],["2017-06-23",1.9265,2.0672,1.9087,2.0672,25600.0],["2017-06-26",2.0672,2.0895,1.9931,1.9931,2600.0],["2017-06-27",2.1561,2.1561,2.008,2.008,14300.0],["2017-06-28",2.1139,2.1139,1.9931,2.0302,10600.0],["2017-06-29",2.008,2.082,1.9487,2.045,29900.0],["2017-06-30",2.0895,2.1191,2.0598,2.0598,1800.0],["2017-07-03",2.0598,2.0598,2.0598,2.0598,0.0],["2017-07-05",2.1413,2.1413,1.8746,1.9635,5400.0],["2017-07-06",1.9561,1.9635,1.9487,1.9487,400.0],["2017-07-07",2.045,2.045,1.9561,1.9709,1400.0],["2017-07-10",1.9709,1.9709,1.9339,1.9339,6200.0],["2017-07-11",1.9709,2.0746,1.9709,1.9709,10400.0],["2017-07-12",1.9857,2.1191,1.9857,2.1191,2700.0],["2017-07-13",2.1043,2.1043,2.0005,2.0005,1300.0],["2017-07-14",2.0005,2.1265,1.9413,2.0746,34700.0],["2017-07-17",2.0746,2.2088,1.9894,2.0598,41400.0],["2017-07-18",2.0598,2.0895,2.0302,2.0376,2200.0],["2017-07-19",2.0746,2.0746,1.9857,2.0005,3000.0],["2017-07-20",2.0754,2.0754,2.0754,2.0754,200.0],["2017-07-21",2.0035,2.045,1.9931,2.045,4200.0],["2017-07-24",2.0746,2.1191,2.0376,2.1191,11300.0],["2017-07-25",2.0005,2.1117,2.0005,2.0005,6200.0],["2017-07-26",2.0005,2.0005,2.0005,2.0005,0.0],["2017-07-27",2.0005,2.0005,2.0005,2.0005,0.0],["2017-07-28",2.0746,2.0746,2.0746,2.0746,100.0],["2017-07-31",2.0154,2.1117,1.9931,1.9931,11700.0],["2017-08-01",2.0005,2.1161,1.9931,2.1161,5600.0],["2017-08-02",1.9931,2.008,1.9931,2.008,2100.0],["2017-08-03",2.0302,2.0302,2.0228,2.0228,400.0],["2017-08-04",2.045,2.1117,2.0391,2.1117,2000.0],["2017-08-07",2.0598,2.0598,2.045,2.045,2500.0],["2017-08-08",2.0228,2.0228,1.9931,2.0005,24800.0],["2017-08-09",1.9931,2.0005,1.8968,1.9265,10600.0],["2017-08-10",1.9339,1.9413,1.919,1.9265,1100.0],["2017-08-11",1.9413,1.9413,1.9116,1.9116,800.0],["2017-08-14",1.9287,1.9413,1.8968,1.9339,2200.0],["2017-08-15",1.9176,1.9265,1.9042,1.9265,9000.0],["2017-08-16",1.919,1.9561,1.8894,1.8894,9000.0],["2017-08-17",1.8746,1.8746,1.8746,1.8746,1100.0],["2017-08-18",1.8598,1.8598,1.8227,1.8449,10500.0],["2017-08-21",1.8894,1.8894,1.8524,1.8524,4400.0],["2017-08-22",1.9042,2.0509,1.8375,1.8449,42900.0],["2017-08-23",1.8449,1.8449,1.8449,1.8449,0.0],["2017-08-24",1.8894,1.9265,1.8079,1.8153,37600.0],["2017-08-25",1.8524,1.8746,1.8301,1.8301,5100.0],["2017-08-28",1.8598,1.8598,1.8301,1.8301,9500.0],["2017-08-29",1.8598,1.8598,1.8005,1.8153,8400.0],["2017-08-30",1.8598,1.8598,1.8005,1.8116,1200.0],["2017-08-31",1.8583,1.8598,1.8301,1.8301,4600.0],["2017-09-01",1.8524,1.8524,1.7709,1.8301,2100.0],["2017-09-05",1.8375,1.8598,1.7642,1.8524,10900.0],["2017-09-06",1.8598,1.9116,1.8524,1.9042,12200.0],["2017-09-07",1.919,1.9635,1.8524,1.9116,11600.0],["2017-09-08",1.9413,1.9413,1.8301,1.8894,8600.0],["2017-09-11",1.8894,1.919,1.8524,1.8894,10400.0],["2017-09-12",1.8894,1.9635,1.8672,1.9635,10600.0],["2017-09-13",1.945,1.9635,1.919,1.9635,19800.0],["2017-09-14",1.9635,1.9635,1.8598,1.8894,18000.0],["2017-09-15",1.9487,1.9561,1.5856,1.6671,34600.0],["2017-09-18",1.6968,1.8524,1.6745,1.8227,6300.0],["2017-09-19",1.8227,1.8227,1.8227,1.8227,0.0],["2017-09-20",1.7042,1.7338,1.7042,1.7264,2000.0],["2017-09-21",1.719,1.8153,1.719,1.7301,13000.0],["2017-09-22",1.7783,1.7783,1.722,1.7783,1000.0],["2017-09-25",1.7931,1.8079,1.719,1.8079,2300.0],["2017-09-26",1.8079,1.8524,1.7931,1.7931,18600.0],["2017-09-27",1.8449,2.0672,1.7975,1.8524,30800.0],["2017-09-28",1.8449,1.8449,1.8227,1.8301,900.0],["2017-09-29",1.8227,1.8375,1.8227,1.8227,1100.0],["2017-10-02",1.7116,1.756,1.6782,1.7383,9200.0],["2017-10-03",1.7338,1.8153,1.719,1.7412,4100.0],["2017-10-04",1.719,1.7709,1.6671,1.6671,10300.0],["2017-10-05",1.7634,1.7634,1.6671,1.7042,3000.0],["2017-10-06",1.6745,1.719,1.6745,1.719,800.0],["2017-10-09",1.7042,1.7783,1.7042,1.7709,4900.0],["2017-10-10",1.7709,1.8449,1.719,1.7486,26400.0],["2017-10-11",1.7271,1.7553,1.7042,1.7042,10600.0],["2017-10-12",1.7116,1.7709,1.7116,1.719,1500.0],["2017-10-13",1.7486,1.7709,1.7264,1.756,14000.0],["2017-10-16",1.7783,1.7783,1.719,1.7412,11500.0],["2017-10-17",1.7783,1.7783,1.756,1.7709,23600.0],["2017-10-18",1.7709,1.7783,1.719,1.7783,4300.0],["2017-10-19",1.7783,1.7783,1.719,1.7412,5600.0],["2017-10-20",1.7264,1.7783,1.719,1.7412,11500.0],["2017-10-23",1.756,1.7709,1.7116,1.7486,9100.0],["2017-10-24",1.7783,1.7857,1.7768,1.7834,6500.0],["2017-10-25",1.7783,1.7783,1.7412,1.7486,5500.0],["2017-10-26",1.756,1.756,1.7538,1.7538,1500.0],["2017-10-27",1.7857,1.8153,1.7709,1.7783,19200.0],["2017-10-30",1.8449,1.8449,1.7412,1.7479,9600.0],["2017-10-31",1.7486,1.7783,1.739,1.7783,6100.0],["2017-11-01",1.7857,1.7857,1.739,1.7709,3900.0],["2017-11-02",1.7486,1.7486,1.719,1.719,5000.0],["2017-11-03",1.7412,1.8968,1.6671,1.756,113400.0],["2017-11-06",1.7783,2.5118,1.7783,2.3784,615900.0],["2017-11-07",2.5933,2.6303,2.2969,2.4822,499300.0],["2017-11-08",2.4599,3.0675,2.4599,2.9564,509700.0],["2017-11-09",2.6748,3.764,2.6748,3.4676,647000.0],["2017-11-10",3.1342,6.2239,3.1334,3.6158,1571200.0],["2017-11-13",3.7047,4.0752,3.1194,3.3342,120200.0],["2017-11-14",3.3342,3.8159,3.2083,3.4528,150400.0],["2017-11-15",3.6603,3.6603,2.9638,3.0082,58600.0],["2017-11-16",3.0379,3.1268,2.6229,2.9267,95800.0],["2017-11-17",2.9045,3.4454,2.9045,3.2453,78800.0],["2017-11-20",3.5195,3.5195,3.2898,3.3194,46800.0],["2017-11-21",3.6454,3.6454,3.2231,3.275,71900.0],["2017-11-22",3.2972,3.3417,3.2527,3.2601,38700.0],["2017-11-24",3.2305,3.7418,3.2305,3.2898,47600.0],["2017-11-27",3.4602,3.638,3.2231,3.3342,32700.0],["2017-11-28",3.3046,3.3417,3.0201,3.3417,65700.0],["2017-11-29",3.275,3.4306,3.2601,3.3046,16000.0],["2017-11-30",3.3268,3.3861,3.2601,3.2676,13300.0],["2017-12-01",3.312,3.3839,3.1046,3.1935,193400.0],["2017-12-04",3.0749,3.2601,2.8156,2.9341,115600.0],["2017-12-05",2.949,3.1638,2.9415,2.9564,60400.0],["2017-12-06",2.9564,3.1046,2.7563,2.7563,25500.0],["2017-12-07",2.7785,2.9638,2.7785,2.9193,39700.0],["2017-12-08",2.8971,2.8971,2.8082,2.8156,72600.0],["2017-12-11",2.9934,3.3194,2.8978,2.9341,40800.0],["2017-12-12",2.9564,3.112,2.8897,2.9564,18600.0],["2017-12-13",2.8526,2.9267,2.8045,2.9267,7100.0],["2017-12-14",2.9267,2.949,2.8897,2.8897,20300.0],["2017-12-15",2.9786,3.3342,2.8971,3.3342,41000.0],["2017-12-18",2.9045,3.312,2.8749,2.9786,46100.0],["2017-12-19",2.9638,2.9638,2.8971,2.9638,9200.0],["2017-12-20",2.9564,2.9564,2.66,2.7126,28100.0],["2017-12-21",2.7193,2.8526,2.7193,2.7489,17800.0],["2017-12-22",2.6822,2.8378,2.6229,2.7193,9900.0],["2017-12-26",2.8897,2.9638,2.8304,2.9564,27600.0],["2017-12-27",2.9341,2.9638,2.9341,2.9638,15900.0],["2017-12-28",2.9267,2.9638,2.9045,2.9638,38900.0],["2017-12-29",2.9638,2.9638,2.6822,2.7267,18400.0],["2018-01-02",2.66,2.7267,2.4659,2.497,78300.0],["2018-01-03",2.5488,2.5933,2.4599,2.4896,42800.0],["2018-01-04",2.4896,2.534,2.4747,2.5044,25700.0],["2018-01-05",2.6155,2.6155,2.4822,2.4896,8200.0],["2018-01-08",2.4577,2.4599,2.4007,2.4007,8700.0],["2018-01-09",2.3784,2.3784,2.0598,2.1043,83700.0],["2018-01-10",2.082,2.1487,1.9042,1.9524,44500.0],["2018-01-11",2.0302,2.1265,1.9931,2.0502,24600.0],["2018-01-12",2.082,2.1117,1.9635,2.0746,17100.0],["2018-01-16",2.0524,2.0524,1.9635,2.0005,36000.0],["2018-01-17",1.9857,2.0776,1.9635,1.9635,26300.0],["2018-01-18",1.9635,2.1043,1.9561,2.008,16400.0],["2018-01-19",2.008,2.0346,1.9746,2.008,4000.0],["2018-01-22",2.0524,2.0672,2.0154,2.045,30400.0],["2018-01-23",2.0005,2.0969,1.9783,2.0746,25200.0],["2018-01-24",2.0746,2.0746,2.0376,2.045,23700.0],["2018-01-25",2.0154,2.0265,1.9302,1.9339,19700.0],["2018-01-26",1.9265,1.9265,1.7931,1.8524,109300.0],["2018-01-29",1.8524,1.8524,1.7857,1.7931,13300.0],["2018-01-30",1.8005,1.8005,1.762,1.7709,39300.0],["2018-01-31",1.7931,1.8375,1.7738,1.8005,66100.0],["2018-02-01",1.8005,1.8005,1.7634,1.7931,6400.0],["2018-02-02",1.7931,1.7931,1.7205,1.7634,261000.0],["2018-02-05",1.7412,1.8116,1.7182,1.7931,14700.0],["2018-02-06",1.7783,1.7857,1.7116,1.7709,62200.0],["2018-02-07",1.7709,1.7709,1.6671,1.7042,53900.0],["2018-02-08",1.6671,1.7042,1.6671,1.6745,17200.0],["2018-02-09",1.6671,1.6723,1.6004,1.6227,46500.0],["2018-02-12",1.6078,1.6227,1.6004,1.6153,172300.0],["2018-02-13",1.6019,1.6271,1.593,1.593,48100.0],["2018-02-14",1.593,1.8524,1.5782,1.7709,232500.0],["2018-02-15",1.8524,1.9561,1.7042,1.9561,56900.0],["2018-02-16",1.9635,2.1487,1.9265,2.1265,52400.0],["2018-02-20",2.1265,2.2228,1.9413,2.0376,32300.0],["2018-02-21",2.0524,2.2969,1.9413,2.1784,49400.0],["2018-02-22",2.1561,2.1665,1.9976,2.1117,45300.0],["2018-02-23",2.1191,2.1369,2.0672,2.0672,9900.0],["2018-02-26",2.082,2.082,2.0154,2.0302,27900.0],["2018-02-27",2.0376,2.1139,1.9339,1.9931,4700.0],["2018-02-28",1.9931,2.0302,1.9591,2.0005,32500.0],["2018-03-01",1.9857,2.0991,1.9857,2.002,8600.0],["2018-03-02",2.0154,2.4007,2.0154,2.4007,10000.0],["2018-03-05",2.208,2.5563,2.0576,2.5563,81600.0],["2018-03-06",2.5563,2.6674,2.4133,2.5044,109800.0],["2018-03-07",2.5118,2.5118,2.2969,2.2969,15800.0],["2018-03-08",2.3192,2.3784,2.3043,2.3636,12100.0],["2018-03-09",2.3858,2.4599,2.3414,2.371,44400.0],["2018-03-12",2.3858,2.4007,2.2228,2.2673,15900.0],["2018-03-13",2.2302,2.2376,2.191,2.2376,5400.0],["2018-03-14",2.2154,2.2747,2.1636,2.2228,16000.0],["2018-03-15",2.2451,2.371,2.2006,2.2969,30100.0],["2018-03-16",2.3266,2.371,2.2895,2.3488,49100.0],["2018-03-19",2.3488,2.3562,2.2895,2.3117,29200.0],["2018-03-20",2.3192,2.3192,2.1643,2.2154,20100.0],["2018-03-21",2.334,2.3636,2.2376,2.3488,39900.0],["2018-03-22",2.4451,2.4451,2.2154,2.2525,124200.0],["2018-03-23",2.2525,2.2525,2.0746,2.1191,60300.0],["2018-03-26",2.1784,2.2376,2.1339,2.2228,8100.0],["2018-03-27",2.2228,2.2228,2.1117,2.1191,8800.0],["2018-03-28",2.0895,2.0895,2.0005,2.0302,43900.0],["2018-03-29",2.0005,2.008,1.9635,1.9635,74900.0],["2018-04-02",1.9265,2.0154,1.7412,1.8672,29800.0],["2018-04-03",1.8894,2.0005,1.8746,1.8746,14400.0],["2018-04-04",1.7397,1.8968,1.7397,1.8079,15700.0],["2018-04-05",1.9709,2.1858,1.8005,2.0746,24000.0],["2018-04-06",2.0746,2.2228,1.8375,2.0228,74400.0],["2018-04-09",2.045,2.0598,2.0154,2.0598,5400.0],["2018-04-10",2.0746,2.2969,2.0005,2.1265,42300.0],["2018-04-11",2.0598,2.3858,2.0376,2.1636,68700.0],["2018-04-12",2.2228,2.4081,2.1191,2.2525,54800.0],["2018-04-13",2.5711,2.5711,2.1932,2.3266,111800.0],["2018-04-16",2.4155,2.4933,2.2606,2.371,27000.0],["2018-04-17",2.4229,2.497,2.4229,2.4451,20000.0],["2018-04-18",2.4607,2.4607,2.3858,2.3858,10300.0],["2018-04-19",2.3932,2.5851,2.3569,2.5711,21700.0],["2018-04-20",2.5933,2.5933,2.2969,2.4377,16000.0],["2018-04-23",2.4081,2.4896,2.3414,2.3414,8300.0],["2018-04-24",2.371,2.3858,2.2969,2.3562,19900.0],["2018-04-25",2.2969,2.3562,2.2599,2.2747,43300.0],["2018-04-26",2.1969,2.2599,2.1487,2.208,18100.0],["2018-04-27",2.1339,2.3266,2.1339,2.3266,15600.0],["2018-04-30",2.3014,2.3014,2.2302,2.2569,4700.0],["2018-05-01",2.2591,2.2747,2.2228,2.2747,6500.0],["2018-05-02",2.2302,2.2451,2.1939,2.2228,13300.0],["2018-05-03",2.2376,2.5044,2.2228,2.5044,18000.0],["2018-05-04",2.5044,2.6007,2.4673,2.534,22200.0],["2018-05-07",2.5118,2.5488,2.4525,2.4525,14700.0],["2018-05-08",2.2525,2.4459,2.2525,2.4229,3500.0],["2018-05-09",2.4303,2.56,2.4303,2.4525,12000.0],["2018-05-10",2.4673,2.5585,2.3829,2.4747,22400.0],["2018-05-11",2.6229,2.6674,2.4747,2.497,35000.0],["2018-05-14",2.5066,2.5488,2.4451,2.4599,7900.0],["2018-05-15",2.4896,2.5637,2.4155,2.5637,4500.0],["2018-05-16",2.4599,2.7193,2.4088,2.4747,8600.0],["2018-05-17",2.5044,2.5044,2.497,2.497,4500.0],["2018-05-18",2.5414,2.5414,2.334,2.3636,11900.0],["2018-05-21",2.371,2.371,2.334,2.334,2500.0],["2018-05-22",2.3858,2.6155,2.371,2.371,11500.0],["2018-05-23",2.4303,2.5266,2.4303,2.5266,3600.0],["2018-05-24",2.5414,2.5414,2.4155,2.4525,3200.0],["2018-05-25",2.4822,2.534,2.3932,2.5266,5600.0],["2018-05-29",2.5214,2.534,2.3414,2.3488,10800.0],["2018-05-30",2.4377,2.4377,2.3414,2.3488,5000.0],["2018-05-31",2.3636,2.4221,2.3414,2.371,7000.0],["2018-06-01",2.3999,2.5688,2.3192,2.3932,76600.0],["2018-06-04",2.4007,2.4007,2.3266,2.3266,2400.0],["2018-06-05",2.3806,2.3806,2.3488,2.3784,3300.0],["2018-06-06",2.3784,2.497,2.3784,2.3858,24500.0],["2018-06-07",2.3932,2.3932,2.3243,2.3243,700.0],["2018-06-08",2.371,2.4414,2.3414,2.3932,3200.0],["2018-06-11",2.3488,2.371,2.3451,2.3488,1300.0],["2018-06-12",2.3414,2.4229,2.3192,2.4229,1300.0],["2018-06-13",2.4155,2.4155,2.3636,2.3636,1600.0],["2018-06-14",2.3636,2.371,2.3636,2.371,500.0],["2018-06-15",2.334,2.4081,2.334,2.334,16700.0],["2018-06-18",2.3414,2.4822,2.3414,2.4007,3600.0],["2018-06-19",2.3562,2.3932,2.3414,2.3414,2400.0],["2018-06-20",2.3562,2.3636,2.3117,2.3414,7300.0],["2018-06-21",2.334,2.334,2.3043,2.3043,8700.0],["2018-06-22",2.3488,2.3488,2.2969,2.2969,3700.0],["2018-06-25",2.2969,2.2969,2.2673,2.2673,13500.0],["2018-06-26",2.2769,2.2821,2.2747,2.2821,4700.0],["2018-06-27",2.2599,2.2599,2.2006,2.2006,13800.0],["2018-06-28",2.2154,2.3266,2.1784,2.2006,35600.0],["2018-06-29",2.2325,2.4303,2.1784,2.2302,6500.0],["2018-07-02",2.2228,2.2932,2.1858,2.1858,1400.0],["2018-07-03",2.2154,2.2154,2.2154,2.2154,1200.0],["2018-07-05",2.2154,2.2154,2.2154,2.2154,0.0],["2018-07-06",2.2273,2.2525,2.2228,2.2525,2200.0],["2018-07-09",2.2525,2.2525,2.1858,2.1858,2100.0],["2018-07-10",2.2228,2.2451,2.1858,2.1858,4100.0],["2018-07-11",2.1932,2.1932,2.1932,2.1932,1100.0],["2018-07-12",2.1932,2.1932,2.1932,2.1932,0.0],["2018-07-13",2.2273,2.2273,2.2228,2.2228,1000.0],["2018-07-16",2.2228,2.2295,2.0976,2.0976,17000.0],["2018-07-17",2.082,2.1621,2.082,2.1161,11300.0],["2018-07-18",2.2228,2.2547,2.208,2.2228,9100.0],["2018-07-19",2.2599,2.334,2.2599,2.3266,10500.0],["2018-07-20",2.3266,2.3266,2.3266,2.3266,0.0],["2018-07-23",2.2747,2.3784,2.2599,2.3399,11100.0],["2018-07-24",2.3858,2.4451,2.3814,2.4007,26600.0],["2018-07-25",2.4377,2.4377,2.3562,2.4007,23600.0],["2018-07-26",2.4081,2.4155,2.3562,2.3562,17500.0],["2018-07-27",2.3562,2.3784,2.3414,2.3784,5400.0],["2018-07-30",2.3473,2.3703,2.3473,2.3703,1900.0],["2018-07-31",2.3562,2.3562,2.3562,2.3562,400.0],["2018-08-01",2.3858,2.3881,2.3362,2.3362,9500.0],["2018-08-02",2.3547,2.3547,2.3466,2.3466,1200.0],["2018-08-03",2.3925,2.4081,2.371,2.371,26900.0],["2018-08-06",2.3858,2.4014,2.371,2.3888,2400.0],["2018-08-07",2.3932,2.3932,2.3932,2.3932,2000.0],["2018-08-08",2.5266,2.8897,2.4829,2.5563,168400.0],["2018-08-09",2.5933,2.5933,2.5044,2.5266,7100.0],["2018-08-10",2.5192,2.5192,2.5044,2.5044,10200.0],["2018-08-13",2.5044,2.5192,2.5044,2.5044,3400.0],["2018-08-14",2.5044,2.5044,2.5044,2.5044,0.0],["2018-08-15",2.4948,2.4948,2.334,2.334,65500.0],["2018-08-16",2.371,2.371,2.3347,2.371,8500.0],["2018-08-17",2.371,2.371,2.334,2.334,6100.0],["2018-08-20",2.3192,2.3636,2.3192,2.3636,4500.0],["2018-08-21",2.3562,2.371,2.334,2.334,34500.0],["2018-08-22",2.2969,2.5118,2.2947,2.3784,25500.0],["2018-08-23",2.3784,2.6674,2.3784,2.5044,86700.0],["2018-08-24",2.5266,2.5726,2.5266,2.5414,35900.0],["2018-08-27",2.5785,2.6081,2.5244,2.5859,12900.0],["2018-08-28",2.5903,2.6674,2.5859,2.6155,43300.0],["2018-08-29",2.5859,2.6615,2.497,2.5192,16400.0],["2018-08-30",2.4822,2.617,2.4822,2.5488,26100.0],["2018-08-31",2.58,2.58,2.4459,2.4822,22900.0],["2018-09-04",2.4451,2.5185,2.4451,2.4451,16300.0],["2018-09-05",2.4844,2.4844,2.4451,2.4451,29300.0],["2018-09-06",2.4599,2.534,2.4599,2.4822,26300.0],["2018-09-07",2.5044,2.5266,2.4859,2.5192,23100.0],["2018-09-10",2.5192,2.6244,2.4525,2.5414,38600.0],["2018-09-11",2.5044,2.6303,2.5044,2.5637,30600.0],["2018-09-12",2.5733,2.617,2.5563,2.5563,12700.0],["2018-09-13",2.5563,2.6674,2.5192,2.5414,109400.0],["2018-09-14",2.5814,2.66,2.5414,2.5711,25600.0],["2018-09-17",2.6526,2.66,2.5933,2.6229,65700.0],["2018-09-18",2.66,2.66,2.5933,2.6155,13600.0],["2018-09-19",2.617,2.7044,2.6081,2.6822,17900.0],["2018-09-20",2.697,2.8304,2.6748,2.7711,67700.0],["2018-09-21",2.7578,2.7785,2.7378,2.7415,33600.0],["2018-09-24",2.697,2.8156,2.6007,2.6081,48200.0],["2018-09-25",2.5488,2.7711,2.534,2.6007,163100.0],["2018-09-26",2.6229,2.7044,2.5933,2.6674,21300.0],["2018-09-27",2.5933,2.7044,2.5933,2.6081,34200.0],["2018-09-28",2.5933,2.66,2.5933,2.5933,5200.0],["2018-10-01",2.6303,2.7341,2.5933,2.6378,45500.0],["2018-10-02",2.6303,2.7133,2.6303,2.6526,23900.0],["2018-10-03",2.6378,2.7341,2.6378,2.6674,9300.0],["2018-10-04",2.657,2.657,2.6303,2.6392,17200.0],["2018-10-05",2.6081,2.66,2.6081,2.6081,8500.0],["2018-10-08",2.6081,2.6415,2.5044,2.5785,37300.0],["2018-10-09",2.5563,2.6526,2.5414,2.5414,3000.0],["2018-10-10",2.534,2.6155,2.5192,2.5192,6700.0],["2018-10-11",2.5488,2.5711,2.3755,2.4822,19900.0],["2018-10-12",2.5859,2.5859,2.5466,2.5466,1400.0],["2018-10-15",2.5192,2.5437,2.4451,2.4822,14300.0],["2018-10-16",2.4822,2.5629,2.4822,2.4822,4000.0],["2018-10-17",2.5563,2.5563,2.497,2.497,2400.0],["2018-10-18",2.534,2.534,2.4525,2.4636,12500.0],["2018-10-19",2.4822,2.5192,2.431,2.431,26200.0],["2018-10-22",2.4303,2.5933,2.4303,2.4451,35000.0],["2018-10-23",2.4525,2.5296,2.4451,2.4525,14200.0],["2018-10-24",2.4599,2.5266,2.4266,2.4673,22800.0],["2018-10-25",2.5118,2.5118,2.4822,2.4822,1400.0],["2018-10-26",2.4451,2.4681,2.4451,2.4451,12700.0],["2018-10-29",2.4377,2.4822,2.4377,2.4822,23000.0],["2018-10-30",2.4822,2.8897,2.4673,2.5933,48600.0],["2018-10-31",2.5718,2.6303,2.5118,2.5118,7800.0],["2018-11-01",2.5318,2.6592,2.5318,2.6474,12900.0],["2018-11-02",2.6822,2.6822,2.5711,2.5711,11600.0],["2018-11-05",2.5933,2.6526,2.5933,2.5933,14100.0],["2018-11-06",2.5785,2.6029,2.4673,2.5281,7200.0],["2018-11-07",2.4747,2.6015,2.4747,2.5118,19200.0],["2018-11-08",2.497,2.594,2.497,2.5392,9000.0],["2018-11-09",2.5711,2.5777,2.4525,2.534,37900.0],["2018-11-12",2.4525,2.4977,2.4525,2.4822,14700.0],["2018-11-13",2.4451,2.5192,2.4451,2.4822,15800.0],["2018-11-14",2.4725,2.4747,2.4673,2.4747,2000.0],["2018-11-15",2.4451,2.4747,2.4081,2.4525,14800.0],["2018-11-16",2.4599,2.4599,2.3858,2.3858,13000.0],["2018-11-19",2.4303,2.4303,2.3562,2.3636,35000.0],["2018-11-20",2.334,2.3562,2.3043,2.3562,11000.0],["2018-11-21",2.2391,2.3192,2.2391,2.3192,24400.0],["2018-11-23",2.2895,2.334,2.2747,2.3043,10300.0],["2018-11-26",2.2228,2.3303,2.2228,2.271,3000.0],["2018-11-27",2.2458,2.2747,2.2458,2.2747,7800.0],["2018-11-28",2.2354,2.2969,2.2354,2.2673,9000.0],["2018-11-29",2.2969,2.334,2.2969,2.334,4100.0],["2018-11-30",2.3784,2.3784,2.2376,2.2376,9400.0],["2018-12-03",2.2376,2.2895,2.2376,2.2599,12200.0],["2018-12-04",2.2747,2.3784,2.2228,2.2673,6600.0],["2018-12-06",2.2895,2.371,2.2228,2.2228,14200.0],["2018-12-07",2.3051,2.3051,2.2302,2.2376,6700.0],["2018-12-10",2.2769,2.2769,2.2228,2.2228,6600.0],["2018-12-11",2.2895,2.2895,2.2302,2.2302,3400.0],["2018-12-12",2.2302,2.2302,2.2302,2.2302,100.0],["2018-12-13",2.2302,2.2302,2.1487,2.1784,12200.0],["2018-12-14",2.2547,2.2547,2.1487,2.1487,4500.0],["2018-12-17",2.2784,2.2784,2.1858,2.1858,1400.0],["2018-12-18",2.1858,2.1932,2.1858,2.1858,1600.0],["2018-12-19",2.1858,2.1858,2.0746,2.1043,20300.0],["2018-12-20",2.0598,2.082,2.0598,2.082,5500.0],["2018-12-21",2.1361,2.1361,2.1265,2.1265,800.0],["2018-12-24",2.1413,2.2599,2.1413,2.2599,1900.0],["2018-12-26",2.1561,2.1784,2.082,2.0895,3400.0],["2018-12-27",2.1117,2.2599,2.0895,2.0895,4500.0],["2018-12-28",2.1561,2.2747,2.1487,2.2302,9000.0],["2018-12-31",2.2599,2.3266,2.2428,2.2451,3500.0],["2019-01-02",2.1265,2.1265,2.0746,2.0828,1600.0],["2019-01-03",2.0895,2.2821,2.0746,2.2821,9800.0],["2019-01-04",2.2821,2.2821,2.1487,2.2154,5600.0],["2019-01-07",2.171,2.2376,2.171,2.1858,2900.0],["2019-01-08",2.1561,2.2228,2.1487,2.1487,6500.0],["2019-01-09",2.1561,2.1658,2.1117,2.1561,47100.0],["2019-01-10",2.2154,2.3066,2.2154,2.2969,12600.0],["2019-01-11",2.3043,2.3192,2.208,2.2302,24000.0],["2019-01-14",2.2376,2.2747,2.1843,2.2673,1800.0],["2019-01-15",2.1673,2.1673,2.1673,2.1673,500.0],["2019-01-16",2.2006,2.2821,2.1636,2.2228,2000.0],["2019-01-17",2.2821,2.2821,2.1561,2.1561,1700.0],["2019-01-18",2.1858,2.2969,2.1858,2.2969,3300.0],["2019-01-22",2.2599,2.2599,2.2451,2.2451,1500.0],["2019-01-23",2.2376,2.2451,2.171,2.2451,1000.0],["2019-01-24",2.1858,2.2525,2.1747,2.2006,19000.0],["2019-01-25",2.2302,2.2525,2.2191,2.2376,3400.0],["2019-01-28",2.2273,2.2895,2.2273,2.2895,5500.0],["2019-01-29",2.2895,2.2895,2.1858,2.1858,700.0],["2019-01-30",2.1969,2.2969,2.1858,2.2969,32500.0],["2019-01-31",2.2228,2.2673,2.1628,2.2599,16300.0],["2019-02-01",2.2258,2.2747,2.1658,2.2228,2300.0],["2019-02-04",2.2451,2.2599,2.1895,2.2599,3100.0],["2019-02-05",2.2302,2.2302,2.1561,2.1561,1300.0],["2019-02-06",2.171,2.2154,2.171,2.2154,1200.0],["2019-02-07",2.2451,2.2451,2.2451,2.2451,2500.0],["2019-02-08",2.2043,2.3043,2.2043,2.2969,2100.0],["2019-02-11",2.2895,2.5711,2.2673,2.3192,19100.0],["2019-02-12",2.3784,2.3784,2.2673,2.334,4000.0],["2019-02-13",2.334,2.4747,2.3192,2.4673,3600.0],["2019-02-14",2.3984,2.5118,2.371,2.4673,8900.0],["2019-02-15",2.5044,2.5192,2.4377,2.4377,7100.0],["2019-02-19",2.4377,2.5488,2.4081,2.5488,10500.0],["2019-02-20",2.4547,2.5933,2.4547,2.497,6300.0],["2019-02-21",2.5192,2.5933,2.5192,2.5933,22200.0],["2019-02-22",2.5022,2.6896,2.5022,2.6452,42200.0],["2019-02-25",2.6452,2.7104,2.5637,2.6896,21100.0],["2019-02-26",2.6659,2.6896,2.5711,2.5711,20700.0],["2019-02-27",2.7193,2.7193,2.5488,2.6303,23100.0],["2019-02-28",2.6303,2.6822,2.6007,2.6822,13800.0],["2019-03-01",2.6822,2.6822,2.5192,2.5785,12000.0],["2019-03-04",2.5229,2.5229,2.5007,2.5192,11200.0],["2019-03-05",2.5118,2.5118,2.5118,2.5118,600.0],["2019-03-06",2.5192,2.5192,2.3932,2.4673,15000.0],["2019-03-07",2.4673,2.5414,2.4377,2.5118,4100.0],["2019-03-08",2.5044,2.5192,2.4747,2.5192,3200.0],["2019-03-11",2.5044,2.5414,2.4747,2.5192,9600.0],["2019-03-12",2.5192,2.5637,2.4377,2.4451,22500.0],["2019-03-13",2.4933,2.86,2.4747,2.5118,323900.0],["2019-03-14",2.8156,2.8156,2.5266,2.6229,46900.0],["2019-03-15",2.6303,2.8022,2.5807,2.6007,46400.0],["2019-03-18",2.5933,2.5933,2.5563,2.5933,25900.0],["2019-03-19",2.5785,2.5859,2.4822,2.497,14800.0],["2019-03-20",2.534,2.5785,2.534,2.534,26900.0],["2019-03-21",2.497,2.497,2.3858,2.4155,27400.0],["2019-03-22",2.3947,2.4303,2.3784,2.3829,27600.0],["2019-03-25",2.3858,2.3858,2.3251,2.3414,11300.0],["2019-03-26",2.3932,2.4007,2.3599,2.371,14600.0],["2019-03-27",2.3932,2.4377,2.2821,2.3154,16300.0],["2019-03-28",2.3562,2.3932,2.334,2.3858,13900.0],["2019-03-29",2.4081,2.5814,2.2747,2.2747,31600.0],["2019-04-01",2.2747,2.5637,2.2599,2.4229,45700.0],["2019-04-02",2.4525,2.5933,2.4525,2.5266,19100.0],["2019-04-03",2.4896,2.5192,2.3414,2.4007,48500.0],["2019-04-04",2.4007,2.4081,2.4007,2.4081,5900.0],["2019-04-05",2.4081,2.4081,2.3532,2.4081,10300.0],["2019-04-08",2.4007,2.4081,2.3932,2.3932,10300.0],["2019-04-09",2.4007,2.5044,2.4007,2.4636,6700.0],["2019-04-10",2.4377,2.4377,2.334,2.334,6500.0],["2019-04-11",2.334,2.4673,2.334,2.4229,26500.0],["2019-04-12",2.4599,2.4747,2.3503,2.4303,23000.0],["2019-04-15",2.4229,2.5488,2.3977,2.5414,21300.0],["2019-04-16",2.5192,2.5199,2.3932,2.5192,19200.0],["2019-04-17",2.497,2.5303,2.4007,2.5118,19700.0],["2019-04-18",2.4896,2.5637,2.4229,2.5563,22900.0],["2019-04-22",2.5192,2.5192,2.4377,2.4451,15400.0],["2019-04-23",2.5118,2.5711,2.4577,2.5563,16900.0],["2019-04-24",2.577,2.5785,2.4725,2.497,35800.0],["2019-04-25",2.5118,2.5859,2.4792,2.5785,29900.0],["2019-04-26",2.534,2.5859,2.5266,2.5785,24600.0],["2019-04-29",2.5785,2.5785,2.4303,2.5563,40100.0],["2019-04-30",2.5563,2.5785,2.5414,2.5785,23200.0],["2019-05-01",2.5933,2.5933,2.4421,2.5711,42800.0],["2019-05-02",2.5637,2.5711,2.4377,2.4451,47500.0],["2019-05-03",2.4303,2.5563,2.4177,2.5488,25700.0],["2019-05-06",2.2969,2.5266,2.2747,2.4896,52200.0],["2019-05-07",2.5192,2.5192,2.3932,2.4303,32700.0],["2019-05-08",2.4525,2.5118,2.3117,2.5118,74300.0],["2019-05-09",2.4673,2.4747,2.371,2.3932,22600.0],["2019-05-10",2.4081,2.5414,2.4007,2.534,40300.0],["2019-05-13",2.4822,2.5859,2.3932,2.5785,32500.0],["2019-05-14",2.5266,2.5266,2.4599,2.5192,19600.0],["2019-05-15",2.497,2.5933,2.474,2.5933,26900.0],["2019-05-16",2.5933,2.5933,2.4755,2.5563,43500.0],["2019-05-17",2.4799,2.5933,2.4747,2.5563,16100.0],["2019-05-20",2.5563,2.5933,2.4673,2.5859,26000.0],["2019-05-21",2.5933,2.5933,2.5488,2.5822,34000.0],["2019-05-22",2.5933,2.66,2.5711,2.6007,40400.0],["2019-05-23",2.6155,2.6452,2.5637,2.6229,45000.0],["2019-05-24",2.6378,2.6674,2.6229,2.66,11000.0],["2019-05-28",2.6674,2.7563,2.6526,2.7563,38900.0],["2019-05-29",2.7415,2.7415,2.5985,2.66,30800.0],["2019-05-30",2.6303,2.6674,2.5266,2.6674,38200.0],["2019-05-31",2.6188,2.6188,2.5065,2.5813,19000.0],["2019-06-03",2.5963,2.6188,2.514,2.5365,31000.0],["2019-06-04",2.5439,2.6711,2.5439,2.6337,15800.0],["2019-06-05",2.6786,2.6936,2.6113,2.6898,32700.0],["2019-06-06",2.7085,3.2547,2.6472,2.8881,81200.0],["2019-06-07",2.8058,2.9854,2.731,2.7684,78500.0],["2019-06-10",2.7684,2.8993,2.4729,2.5215,99600.0],["2019-06-11",2.6113,2.6188,2.4916,2.5439,17400.0],["2019-06-12",2.5439,2.5626,2.4392,2.4392,33800.0],["2019-06-13",2.4691,2.5664,2.3943,2.4841,80900.0],["2019-06-14",2.4766,2.5215,2.4317,2.4691,53000.0],["2019-06-17",2.4841,2.5439,2.4497,2.5439,16100.0],["2019-06-18",2.5963,2.5963,2.4616,2.4714,15200.0],["2019-06-19",2.4766,2.5963,2.4766,2.5963,9400.0],["2019-06-20",2.5888,2.6188,2.5813,2.6038,13600.0],["2019-06-21",2.5813,2.6113,2.4699,2.4841,24900.0],["2019-06-24",2.5065,2.6038,2.4691,2.5065,20900.0],["2019-06-25",2.4916,2.5365,2.3718,2.4616,32800.0],["2019-06-26",2.4766,2.4916,2.3606,2.4916,39600.0],["2019-06-27",2.529,2.529,2.4392,2.4616,7700.0],["2019-06-28",2.5065,2.5312,2.4512,2.5065,45400.0],["2019-07-01",2.5589,2.6786,2.5439,2.5439,14300.0],["2019-07-02",2.5664,2.5664,2.5215,2.5439,9400.0],["2019-07-03",2.6113,2.6113,2.529,2.5439,4400.0],["2019-07-05",2.5664,2.6584,2.5499,2.6562,15800.0],["2019-07-08",2.6637,2.6861,2.6412,2.6861,13400.0],["2019-07-09",2.6345,2.6861,2.5439,2.5439,13300.0],["2019-07-10",2.5567,2.6038,2.5439,2.5739,7500.0],["2019-07-11",2.5963,2.5963,2.526,2.5589,11700.0],["2019-07-12",2.5215,2.6188,2.5215,2.5514,14900.0],["2019-07-15",2.5739,2.6188,2.5514,2.6188,8600.0],["2019-07-16",2.6038,2.6113,2.5589,2.5589,17000.0],["2019-07-17",2.5888,2.6083,2.5514,2.5514,8100.0],["2019-07-18",2.5439,2.6936,2.5439,2.5664,18000.0],["2019-07-19",2.5439,2.6038,2.5439,2.6038,2300.0],["2019-07-22",2.6188,2.6188,2.5604,2.5813,14400.0],["2019-07-23",2.6277,2.6277,2.6277,2.6277,500.0],["2019-07-24",2.6188,2.6188,2.5963,2.6038,10200.0],["2019-07-25",2.6262,2.6262,2.5514,2.5739,4100.0],["2019-07-26",2.6188,2.6188,2.5215,2.5439,8600.0],["2019-07-29",2.5664,2.6113,2.5664,2.5739,9900.0],["2019-07-30",2.6113,2.6188,2.5739,2.6113,21400.0],["2019-07-31",2.6113,2.6861,2.6113,2.6487,26700.0],["2019-08-01",2.6562,2.6936,2.6255,2.6786,8100.0],["2019-08-02",2.6936,2.6936,2.5439,2.6786,20800.0],["2019-08-05",2.6861,2.6861,2.5394,2.5439,22100.0],["2019-08-06",2.6188,2.6562,2.5813,2.6337,3600.0],["2019-08-07",2.6262,2.6412,2.5552,2.5813,15200.0],["2019-08-08",2.6487,2.6487,2.5439,2.5439,9800.0],["2019-08-09",2.5896,2.5896,2.5514,2.5739,6200.0],["2019-08-12",2.5963,2.6188,2.5739,2.5813,8800.0],["2019-08-13",2.5439,2.5499,2.4437,2.4841,42500.0],["2019-08-14",2.4841,2.4983,2.0307,2.3793,98500.0],["2019-08-15",2.3419,2.3868,2.2447,2.2447,18400.0],["2019-08-16",2.2447,2.4167,2.2372,2.3344,38500.0],["2019-08-19",2.3344,2.395,2.3045,2.3344,20900.0],["2019-08-20",2.3823,2.4317,2.327,2.4317,11900.0],["2019-08-21",2.4317,2.4317,2.3195,2.3344,8400.0],["2019-08-22",2.3344,2.4317,2.3344,2.4317,11200.0],["2019-08-23",2.2993,2.4015,2.2993,2.3296,3500.0],["2019-08-26",2.322,2.409,2.2918,2.3372,8400.0],["2019-08-27",2.3107,2.3553,2.3046,2.3069,11200.0],["2019-08-28",2.2993,2.3977,2.2993,2.3977,7200.0],["2019-08-29",2.3977,2.3977,2.3447,2.3447,5800.0],["2019-08-30",2.3546,2.3977,2.3447,2.3599,7300.0],["2019-09-03",2.3447,2.3599,2.3319,2.3372,15000.0],["2019-09-04",2.322,2.375,2.3069,2.3069,8200.0],["2019-09-05",2.3145,2.3674,2.3145,2.3599,2100.0],["2019-09-06",2.3599,2.4128,2.3485,2.3674,9500.0],["2019-09-09",2.4052,2.4204,2.4045,2.4204,4900.0],["2019-09-10",2.4204,2.4582,2.4098,2.4582,3900.0],["2019-09-11",2.4582,2.4582,2.4204,2.4393,7700.0],["2019-09-12",2.4431,2.496,2.4408,2.496,7900.0],["2019-09-13",2.4657,2.496,2.4582,2.4733,6700.0],["2019-09-16",2.4884,2.4884,2.4204,2.4733,26900.0],["2019-09-17",2.4211,2.4582,2.4211,2.4431,3600.0],["2019-09-18",2.4431,2.4582,2.4279,2.4355,10200.0],["2019-09-19",2.4431,2.4809,2.4393,2.4733,5100.0],["2019-09-20",2.4733,2.4733,2.4355,2.4733,30900.0],["2019-09-23",2.4733,2.4733,2.4355,2.4733,10300.0],["2019-09-24",2.4431,2.4657,2.4355,2.4657,5200.0],["2019-09-25",2.4128,2.4582,2.4128,2.4431,6100.0],["2019-09-26",2.4506,2.4567,2.4355,2.4431,4900.0],["2019-09-27",2.4468,2.4582,2.4128,2.4279,15300.0],["2019-09-30",2.4506,2.4506,2.4204,2.4279,4600.0],["2019-10-01",2.4128,2.4431,2.4128,2.4204,3900.0],["2019-10-02",2.4294,2.4431,2.4279,2.4279,8400.0],["2019-10-03",2.4378,2.4378,2.4128,2.4219,13200.0],["2019-10-04",2.4317,2.4431,2.4128,2.4279,5500.0],["2019-10-07",2.4204,2.4204,2.4204,2.4204,1500.0],["2019-10-08",2.4431,2.4733,2.4257,2.4506,26000.0],["2019-10-09",2.4816,2.496,2.3901,2.4279,95300.0],["2019-10-10",2.4431,2.4582,2.4015,2.4128,12800.0],["2019-10-11",2.4294,2.4544,2.4128,2.4355,7300.0],["2019-10-14",2.4279,2.4431,2.4181,2.4431,9900.0],["2019-10-15",2.4128,2.4582,2.4128,2.4279,8300.0],["2019-10-16",2.4461,2.4657,2.4355,2.4468,7300.0],["2019-10-17",2.4582,2.4582,2.4423,2.4438,38800.0],["2019-10-18",2.4582,2.496,2.4582,2.4854,7100.0],["2019-10-21",2.4582,2.4582,2.4582,2.4582,100.0],["2019-10-22",2.4431,2.4884,2.4431,2.4657,5200.0],["2019-10-23",2.4884,2.4884,2.4582,2.4582,10500.0],["2019-10-24",2.4506,2.4582,2.4431,2.4582,1500.0],["2019-10-25",2.4506,2.4506,2.4446,2.4446,1000.0],["2019-10-28",2.4582,2.4582,2.403,2.4279,7100.0],["2019-10-29",2.4204,2.4506,2.4204,2.4204,3400.0],["2019-10-30",2.4393,2.4393,2.4393,2.4393,500.0],["2019-10-31",2.4506,2.4582,2.4378,2.4582,11700.0],["2019-11-01",2.4536,2.4582,2.4431,2.4536,23900.0],["2019-11-04",2.4582,2.5111,2.4567,2.496,32300.0],["2019-11-05",2.4741,2.5111,2.4506,2.5111,8000.0],["2019-11-06",2.5036,2.5414,2.4657,2.5111,24500.0],["2019-11-07",2.5376,2.5565,2.4582,2.4657,18400.0],["2019-11-08",2.3599,2.3901,2.2918,2.3599,89800.0],["2019-11-11",2.3674,2.3825,2.3372,2.3825,20800.0],["2019-11-12",2.375,2.4128,2.3674,2.4052,38800.0],["2019-11-13",2.3916,2.4052,2.3599,2.4052,6600.0],["2019-11-14",2.3599,2.3841,2.3599,2.3825,4200.0],["2019-11-15",2.3825,2.4279,2.3599,2.3674,28300.0],["2019-11-18",2.3825,2.3977,2.3825,2.3825,9200.0],["2019-11-19",2.3674,2.3977,2.3674,2.3825,14200.0],["2019-11-20",2.3711,2.417,2.3175,2.3175,31100.0],["2019-11-21",2.3711,2.3711,2.3328,2.3344,16500.0],["2019-11-22",2.3558,2.3558,2.3022,2.3252,59800.0],["2019-11-25",2.3022,2.4552,2.3022,2.394,10700.0],["2019-11-26",2.3152,2.3864,2.3022,2.3328,12800.0],["2019-11-27",2.3099,2.3711,2.3099,2.329,9300.0],["2019-11-29",2.3405,2.3634,2.3214,2.3252,5300.0],["2019-12-02",2.3711,2.3711,2.3328,2.3328,19200.0],["2019-12-03",2.2953,2.3711,2.2946,2.3022,12200.0],["2019-12-04",2.3367,2.3519,2.3022,2.3022,4500.0],["2019-12-05",2.3259,2.3596,2.2946,2.3099,37000.0],["2019-12-06",2.3022,2.3749,2.3022,2.3099,3600.0],["2019-12-09",2.3137,2.3558,2.3114,2.3328,4700.0],["2019-12-10",2.3022,2.3175,2.3015,2.3022,7000.0],["2019-12-11",2.2487,2.2984,2.2181,2.2793,21100.0],["2019-12-12",2.2732,2.2869,2.2563,2.2563,11600.0],["2019-12-13",2.2716,2.2831,2.2563,2.2563,7900.0],["2019-12-16",2.2487,2.2946,2.1875,2.2334,247900.0],["2019-12-17",2.2563,2.417,2.2257,2.2487,25600.0],["2019-12-18",2.2563,2.3045,2.2028,2.2181,46300.0],["2019-12-19",2.1952,2.4476,2.1952,2.4093,21100.0],["2019-12-20",2.4323,2.4323,2.2823,2.3328,7000.0],["2019-12-23",2.3328,2.3451,2.2801,2.2869,6900.0],["2019-12-24",2.2869,2.2869,2.2869,2.2869,0.0],["2019-12-26",2.3328,2.3328,2.2296,2.2563,12500.0],["2019-12-27",2.2563,2.2938,2.2563,2.264,5700.0],["2019-12-30",2.2716,2.2716,2.2104,2.241,8500.0],["2019-12-31",2.2869,2.2869,2.2426,2.2563,6200.0],["2020-01-02",2.241,2.2946,2.241,2.241,2100.0],["2020-01-03",2.241,2.2793,2.2181,2.2563,4700.0],["2020-01-06",2.2334,2.2556,2.2334,2.2556,1500.0],["2020-01-07",2.2793,2.2793,2.2334,2.2334,4500.0],["2020-01-08",2.2563,2.2755,2.2563,2.2678,1200.0],["2020-01-09",2.2563,2.2563,2.2334,2.2334,1000.0],["2020-01-10",2.2334,2.2563,2.1952,2.2563,12300.0],["2020-01-13",2.2487,2.264,2.2334,2.241,3400.0],["2020-01-14",2.2487,2.264,2.241,2.241,1900.0],["2020-01-15",2.2716,2.2831,2.2487,2.2487,6000.0],["2020-01-16",2.2487,2.2869,2.2487,2.264,6000.0],["2020-01-17",2.2793,2.4246,2.2793,2.4017,18800.0],["2020-01-21",2.3711,2.3711,2.2946,2.3519,20300.0],["2020-01-22",2.3558,2.3787,2.2648,2.3175,8400.0],["2020-01-23",2.2976,2.3711,2.2257,2.241,18300.0],["2020-01-24",2.2181,2.3405,2.2181,2.241,8400.0],["2020-01-27",2.3405,2.407,2.2793,2.3519,4600.0],["2020-01-28",2.3711,2.4017,2.2869,2.316,1700.0],["2020-01-29",2.2831,2.3405,2.2793,2.2793,1200.0],["2020-01-30",2.3099,2.417,2.3099,2.3252,6800.0],["2020-01-31",2.2563,2.368,2.228,2.2334,8800.0],["2020-02-03",2.3099,2.3397,2.2563,2.2563,10000.0],["2020-02-04",2.2579,2.2579,2.2181,2.2334,7700.0],["2020-02-05",2.3558,2.3558,2.2334,2.2602,5100.0],["2020-02-06",2.3328,2.3749,2.3007,2.3749,500.0],["2020-02-07",2.3405,2.4093,2.3328,2.3634,3900.0],["2020-02-10",2.3787,2.3864,2.3558,2.3864,8500.0],["2020-02-11",2.3887,2.417,2.3558,2.3558,2000.0],["2020-02-12",2.3558,2.3711,2.3558,2.3711,1900.0],["2020-02-13",2.3864,2.3864,2.3703,2.3703,3400.0],["2020-02-14",2.3558,2.3627,2.3558,2.3558,2600.0],["2020-02-18",2.3558,2.3558,2.2602,2.2602,14700.0],["2020-02-19",2.264,2.264,2.241,2.241,11400.0],["2020-02-20",2.2433,2.2433,2.2181,2.2257,2500.0],["2020-02-21",2.2487,2.2563,2.2181,2.241,9400.0],["2020-02-24",2.2181,2.2334,2.2104,2.2104,11200.0],["2020-02-25",2.2104,2.2181,2.1799,2.1952,18400.0],["2020-02-26",2.1837,2.1952,2.134,2.147,10200.0],["2020-02-27",2.1064,2.1592,2.0116,2.0957,28000.0],["2020-02-28",2.1034,2.1034,2.0269,2.1034,7800.0],["2020-03-02",2.0804,2.0942,2.0651,2.0651,4500.0],["2020-03-03",2.0292,2.0957,2.0269,2.0957,14000.0],["2020-03-04",2.0957,2.0957,2.0881,2.0881,2000.0],["2020-03-05",2.0345,2.0651,2.0345,2.0498,7100.0],["2020-03-06",2.0192,2.0804,2.0039,2.0728,10500.0],["2020-03-09",2.0269,2.0651,1.9886,2.0231,28800.0],["2020-03-10",2.0269,2.0269,1.9825,2.0116,11800.0],["2020-03-11",1.9274,1.9313,1.8295,1.8663,18900.0],["2020-03-12",1.7592,1.7974,1.7209,1.7439,46400.0],["2020-03-13",1.7439,1.7439,1.6827,1.6827,16100.0],["2020-03-16",1.5374,1.5833,1.5297,1.5297,29600.0],["2020-03-17",1.5297,1.5879,1.4532,1.4991,39100.0],["2020-03-18",1.4991,1.5259,1.3003,1.3079,63700.0],["2020-03-19",1.3003,1.3079,1.2238,1.2391,23400.0],["2020-03-20",1.3003,1.5144,1.2811,1.3003,24800.0],["2020-03-23",1.262,1.2911,1.2467,1.262,9000.0],["2020-03-24",1.2773,1.4303,1.2773,1.3959,8700.0],["2020-03-25",1.4532,1.5488,1.35,1.415,41700.0],["2020-03-26",1.4456,1.6062,1.4456,1.4991,4700.0],["2020-03-27",1.4991,1.5297,1.3462,1.4609,11000.0],["2020-03-30",1.353,1.5986,1.353,1.5068,5900.0],["2020-03-31",1.5297,1.5909,1.5068,1.5297,5000.0],["2020-04-01",1.5297,1.5527,1.4647,1.4915,18400.0],["2020-04-02",1.4915,1.5297,1.4379,1.4379,5300.0],["2020-04-03",1.4991,1.5221,1.415,1.4341,4200.0],["2020-04-06",1.4379,1.5144,1.415,1.415,9300.0],["2020-04-07",1.4915,1.6062,1.3691,1.4762,52600.0],["2020-04-08",1.4762,1.4838,1.4456,1.4685,23000.0],["2020-04-09",1.4609,1.503,1.4073,1.4762,17400.0],["2020-04-13",1.4685,1.4762,1.4379,1.4762,3100.0],["2020-04-14",1.4762,1.5603,1.4762,1.5527,27600.0],["2020-04-15",1.5182,1.568,1.4456,1.5221,21800.0],["2020-04-16",1.5527,1.5603,1.4762,1.4762,5000.0],["2020-04-17",1.5182,1.568,1.5022,1.5527,5100.0],["2020-04-20",1.5603,1.568,1.5144,1.568,34200.0],["2020-04-21",1.568,2.0269,1.4532,1.5297,144400.0],["2020-04-22",1.5297,1.5297,1.4877,1.5297,6200.0],["2020-04-23",1.5144,1.6445,1.4991,1.6445,17200.0],["2020-04-24",1.6368,1.6827,1.6353,1.6827,6800.0],["2020-04-27",1.6445,1.6827,1.568,1.6827,7500.0],["2020-04-28",1.6827,1.6827,1.5833,1.6597,7900.0],["2020-04-29",1.6292,1.7592,1.6292,1.7592,12100.0],["2020-04-30",1.7286,1.8204,1.7286,1.8204,12300.0],["2020-05-01",1.7171,1.7821,1.7133,1.7668,5900.0],["2020-05-04",1.6903,1.7668,1.6903,1.7439,10200.0],["2020-05-05",1.8127,1.8127,1.7592,1.7821,9500.0],["2020-05-06",1.7209,1.7745,1.698,1.7439,5600.0],["2020-05-07",1.7355,1.8739,1.7355,1.8739,8700.0],["2020-05-08",1.7898,1.8739,1.7821,1.8739,16200.0],["2020-05-11",1.8739,1.9351,1.7018,1.7974,20500.0],["2020-05-12",1.7745,1.7974,1.6827,1.7668,6500.0],["2020-05-13",1.6292,1.8969,1.6062,1.6521,14100.0],["2020-05-14",1.5756,1.7821,1.5221,1.5833,46200.0],["2020-05-15",1.5527,1.5603,1.5221,1.5297,22200.0],["2020-05-18",1.5068,1.6024,1.5068,1.5221,28300.0],["2020-05-19",1.5527,1.5794,1.5068,1.5068,12700.0],["2020-05-20",1.5634,1.568,1.4915,1.5221,20000.0],["2020-05-21",1.5527,1.5527,1.5068,1.5068,25400.0],["2020-05-22",1.5297,1.5603,1.4991,1.5603,6400.0],["2020-05-26",1.5603,1.5603,1.4915,1.5374,18300.0],["2020-05-27",1.5297,1.5603,1.4838,1.5297,28000.0],["2020-05-28",1.5221,1.5297,1.4991,1.4991,16200.0],["2020-05-29",1.4991,1.6215,1.4915,1.5909,34800.0],["2020-06-01",1.5909,1.5909,1.4073,1.4915,30000.0],["2020-06-02",1.545,1.5603,1.4456,1.5374,12900.0],["2020-06-03",1.5603,1.5603,1.4838,1.5603,25800.0],["2020-06-04",1.4991,1.5603,1.4838,1.5603,47500.0],["2020-06-05",1.5603,1.7974,1.5603,1.6062,54400.0],["2020-06-08",1.6292,1.7898,1.568,1.675,115000.0],["2020-06-09",1.698,1.7936,1.659,1.698,35100.0],["2020-06-10",1.7362,1.7898,1.6368,1.7745,37900.0],["2020-06-11",1.6827,1.7668,1.5909,1.5986,44600.0],["2020-06-12",1.6062,1.7592,1.6062,1.7592,21700.0],["2020-06-15",1.7745,1.7974,1.6597,1.7515,28900.0],["2020-06-16",1.7974,1.9122,1.6139,1.9122,38100.0],["2020-06-17",1.9122,2.0192,1.8969,2.0192,63700.0],["2020-06-18",2.0192,2.0192,1.8012,1.8357,14800.0],["2020-06-19",1.7592,1.9886,1.7324,1.9657,29700.0],["2020-06-22",1.958,2.0422,1.851,1.9122,56800.0],["2020-06-23",1.981,1.9963,1.8663,1.8969,48300.0],["2020-06-24",1.9274,1.981,1.828,1.958,39100.0],["2020-06-25",1.9274,2.0192,1.9198,1.958,73100.0],["2020-06-26",1.9886,2.241,1.7974,1.828,915200.0],["2020-06-29",1.8433,2.1416,1.8357,2.1416,84400.0],["2020-06-30",2.1799,2.1799,1.9122,1.9198,20300.0],["2020-07-01",1.9122,1.9122,1.7974,1.7974,11100.0],["2020-07-02",1.7745,1.789,1.7286,1.7362,8100.0],["2020-07-06",1.7209,1.7668,1.6903,1.7362,16300.0],["2020-07-07",1.7592,1.7592,1.6521,1.6597,16700.0],["2020-07-08",1.6292,1.7133,1.568,1.698,19200.0],["2020-07-09",1.6597,1.6597,1.5833,1.6445,19000.0],["2020-07-10",1.6827,1.6827,1.568,1.6292,23900.0],["2020-07-13",1.6406,1.6406,1.5833,1.5833,16200.0],["2020-07-14",1.6016,1.6445,1.5756,1.6139,12900.0],["2020-07-15",1.6597,1.7439,1.5909,1.6903,24100.0],["2020-07-16",1.6674,1.6674,1.6062,1.6215,4300.0],["2020-07-17",1.6062,1.6521,1.5374,1.6215,21100.0],["2020-07-20",1.6215,1.6215,1.5909,1.5909,2700.0],["2020-07-21",1.5756,1.675,1.5756,1.6445,6600.0],["2020-07-22",1.6368,1.6445,1.5641,1.6368,9100.0],["2020-07-23",1.5909,1.6253,1.5833,1.5833,2500.0],["2020-07-24",1.5603,1.5833,1.5603,1.5603,4400.0],["2020-07-27",1.5794,1.5986,1.5794,1.5986,4800.0],["2020-07-28",1.568,1.5986,1.5603,1.5603,4400.0],["2020-07-29",1.5909,1.7056,1.5909,1.6368,4800.0],["2020-07-30",1.568,1.6292,1.568,1.5986,8100.0],["2020-07-31",1.5986,1.5986,1.545,1.5603,8000.0],["2020-08-03",1.5374,1.675,1.5374,1.675,11600.0],["2020-08-04",1.6575,1.828,1.6445,1.828,23100.0],["2020-08-05",1.8357,2.0192,1.6903,1.7056,44000.0],["2020-08-06",1.6314,1.9504,1.6314,1.7898,21700.0],["2020-08-07",1.828,1.828,1.7362,1.7974,10600.0],["2020-08-10",1.851,1.8663,1.7439,1.7821,5000.0],["2020-08-11",1.8433,2.1034,1.8433,1.9427,78700.0],["2020-08-12",2.0269,2.0269,1.867,1.981,11600.0],["2020-08-13",2.0422,2.0422,1.851,1.8816,14200.0],["2020-08-14",1.8204,2.0192,1.8204,1.9274,8200.0],["2020-08-17",1.9274,1.9779,1.8357,1.8357,2700.0],["2020-08-18",1.9122,1.9122,1.7668,1.8892,399600.0],["2020-08-19",1.8739,1.9275,1.8739,1.9122,98300.0],["2020-08-20",1.8739,1.9122,1.8663,1.9122,68600.0],["2020-08-21",1.8586,1.9427,1.8357,1.8739,53100.0],["2020-08-24",1.8586,1.9122,1.7668,1.7821,4000.0],["2020-08-25",1.7515,1.9122,1.7439,1.851,57700.0],["2020-08-26",1.8892,1.8892,1.7821,1.7821,6900.0],["2020-08-27",1.8204,1.9274,1.7515,1.851,66000.0],["2020-08-28",1.8953,1.9351,1.851,1.9351,3000.0],["2020-08-31",1.9274,1.9274,1.8739,1.8739,43100.0],["2020-09-01",1.8739,1.9122,1.8663,1.8969,24900.0],["2020-09-02",1.8739,1.9122,1.851,1.8586,4600.0],["2020-09-03",1.8181,1.8181,1.7286,1.7592,11600.0],["2020-09-04",1.7974,1.7974,1.7018,1.7362,9100.0],["2020-09-08",1.7209,1.7439,1.6521,1.6521,9200.0],["2020-09-09",1.6674,1.7133,1.5909,1.6062,16800.0],["2020-09-10",1.6139,1.6139,1.6062,1.6139,3300.0],["2020-09-11",1.6139,1.6827,1.6139,1.6368,10400.0],["2020-09-14",1.6674,1.7133,1.6521,1.6827,13400.0],["2020-09-15",1.6674,1.6674,1.6445,1.6597,14200.0],["2020-09-16",1.6445,1.8739,1.6445,1.8433,58000.0],["2020-09-17",1.6674,1.8663,1.6674,1.8357,4500.0],["2020-09-18",1.8892,2.2946,1.7668,2.111,290600.0],["2020-09-21",2.0881,2.2303,1.7133,1.7515,46200.0],["2020-09-22",1.7515,1.7898,1.7209,1.7592,14000.0],["2020-09-23",1.7362,1.7668,1.6903,1.7209,17500.0],["2020-09-24",1.7592,1.763,1.6827,1.7515,9200.0],["2020-09-25",1.7821,1.8051,1.7209,1.7974,19100.0],["2020-09-28",1.9122,1.9122,1.8051,1.851,33700.0],["2020-09-29",1.828,1.9886,1.7439,1.981,9300.0],["2020-09-30",1.9886,1.9886,1.8586,1.981,22000.0],["2020-10-01",2.0116,2.0269,1.958,1.981,8200.0],["2020-10-02",1.9274,2.0575,1.9122,2.0039,19600.0],["2020-10-05",2.0345,2.1799,2.0269,2.1799,20800.0],["2020-10-06",2.1722,2.1799,2.0575,2.0575,18800.0],["2020-10-07",2.046,2.1569,2.046,2.1569,10400.0],["2020-10-08",2.1952,2.4323,2.1875,2.3558,139500.0],["2020-10-09",2.4476,2.4629,2.3328,2.4323,85500.0],["2020-10-12",2.4858,2.5087,2.2946,2.4246,253800.0],["2020-10-13",2.4399,2.4552,2.3175,2.4552,30700.0],["2020-10-14",2.4858,2.4858,2.2487,2.3711,18300.0],["2020-10-15",2.3596,2.5011,2.3558,2.4399,51200.0],["2020-10-16",2.4093,2.4399,2.4093,2.4246,14100.0],["2020-10-19",2.4017,2.6847,2.2793,2.3711,244100.0],["2020-10-20",2.3558,2.4743,2.329,2.417,62600.0],["2020-10-21",2.4399,2.4927,2.3328,2.3711,48300.0],["2020-10-22",2.3252,2.3558,2.2869,2.3022,21200.0],["2020-10-23",2.3481,2.4323,2.3099,2.4323,25300.0],["2020-10-26",2.4934,2.6464,2.4476,2.482,141600.0],["2020-10-27",2.4476,2.5393,2.4093,2.4323,54100.0],["2020-10-28",2.4093,2.4743,2.2334,2.2793,36300.0],["2020-10-29",2.2793,2.2793,2.0881,2.2334,44500.0],["2020-10-30",2.2334,2.2334,2.0016,2.0422,34600.0],["2020-11-02",1.9963,2.0781,1.9733,2.0192,35600.0],["2020-11-03",2.0039,2.134,2.0039,2.134,46300.0],["2020-11-04",2.1416,2.1416,2.0498,2.0575,6400.0],["2020-11-05",2.0582,2.1493,2.0582,2.134,8900.0],["2020-11-06",2.16,2.16,2.0039,2.0345,28300.0],["2020-11-09",2.2181,2.4323,2.0881,2.3022,71900.0],["2020-11-10",2.4399,2.4858,2.3405,2.394,40300.0],["2020-11-11",2.394,2.4782,2.3275,2.4782,299100.0],["2020-11-12",2.5852,2.5852,1.9274,2.111,285600.0],["2020-11-13",2.0575,2.1416,2.0192,2.111,62200.0],["2020-11-16",2.0498,2.121,2.0269,2.1034,61300.0],["2020-11-17",2.0957,2.1187,2.0422,2.0651,26200.0],["2020-11-18",2.1034,2.1034,2.0651,2.0651,20600.0],["2020-11-19",2.0728,2.0728,2.0192,2.0498,26500.0],["2020-11-20",2.0269,2.0651,2.0269,2.0498,15500.0],["2020-11-23",2.0804,2.1187,2.0498,2.0804,27300.0],["2020-11-24",2.0881,2.1416,2.0345,2.0957,67600.0],["2020-11-25",2.1187,2.1416,2.1148,2.134,23300.0],["2020-11-27",2.1416,2.1416,2.1034,2.1187,9900.0],["2020-11-30",2.1416,2.1416,2.0192,2.0192,33000.0],["2020-12-01",2.0116,2.0575,1.9274,1.9504,39800.0],["2020-12-02",1.981,1.9963,1.8586,1.8969,57800.0],["2020-12-03",1.8816,1.9343,1.8357,1.8739,47400.0],["2020-12-04",1.8961,2.0498,1.828,1.9504,137900.0],["2020-12-07",1.9504,2.0154,1.9198,2.0039,44600.0],["2020-12-08",2.0039,2.0651,1.9886,2.0651,30100.0],["2020-12-09",2.0957,2.1034,2.0116,2.0651,44200.0],["2020-12-10",2.0345,2.0957,2.0345,2.0728,14700.0],["2020-12-11",2.0422,2.0514,2.0039,2.0498,17800.0],["2020-12-14",2.0116,2.0498,1.9733,1.981,38800.0],["2020-12-15",1.984,2.0422,1.9282,1.9886,26900.0],["2020-12-16",2.0078,2.0345,1.9963,1.9963,8100.0],["2020-12-17",2.0345,2.0804,1.9955,2.0575,27200.0],["2020-12-18",2.0651,2.1569,2.0039,2.1493,105800.0],["2020-12-21",2.0498,2.0957,1.9886,2.0957,28500.0],["2020-12-22",2.0651,2.134,2.0116,2.134,30900.0],["2020-12-23",2.1034,2.1416,2.0422,2.1034,55900.0],["2020-12-24",2.0628,2.1187,2.0345,2.0575,10200.0],["2020-12-28",2.0269,2.0957,2.0269,2.0269,21400.0],["2020-12-29",2.0269,2.1416,2.0269,2.1416,21100.0],["2020-12-30",2.1569,2.1569,2.0919,2.1569,21300.0],["2020-12-31",2.1148,2.1393,2.111,2.1187,13300.0],["2021-01-04",2.111,2.134,2.0651,2.1034,18100.0],["2021-01-05",2.1187,2.2869,2.111,2.241,42500.0],["2021-01-06",2.2716,2.2716,2.1493,2.1569,28800.0],["2021-01-07",2.1569,2.2449,2.1263,2.1952,32800.0],["2021-01-08",2.2181,2.2716,2.1646,2.2104,11400.0],["2021-01-11",2.1799,2.1875,2.1187,2.1569,23600.0],["2021-01-12",2.1286,2.1952,2.1034,2.1722,32500.0],["2021-01-13",2.2028,2.2181,2.1646,2.1646,19000.0],["2021-01-14",2.1952,2.2181,2.1646,2.1952,15700.0],["2021-01-15",2.1569,2.2181,2.1263,2.1263,14500.0],["2021-01-19",2.2104,2.2104,2.1194,2.1493,24600.0],["2021-01-20",2.134,2.1722,2.1187,2.1263,8400.0],["2021-01-21",2.111,2.1569,2.0957,2.1034,17300.0],["2021-01-22",2.0804,2.2028,2.0422,2.1799,25200.0],["2021-01-25",2.2104,2.2181,2.0957,2.1416,18600.0],["2021-01-26",2.111,2.2181,2.0881,2.1875,23900.0],["2021-01-27",2.1569,2.1722,2.0345,2.0728,27800.0],["2021-01-28",2.1187,2.134,2.0728,2.111,29700.0],["2021-01-29",2.1722,2.4399,2.0575,2.1263,515800.0],["2021-02-01",2.1646,2.2487,2.1263,2.2257,46400.0],["2021-02-02",2.2793,2.2869,2.1799,2.2563,33700.0],["2021-02-03",2.2334,2.3787,2.1569,2.1952,120000.0],["2021-02-04",2.1646,2.2869,2.0957,2.2028,71400.0],["2021-02-05",2.1722,2.2869,2.1722,2.2869,89300.0],["2021-02-08",2.2869,2.4246,2.2869,2.417,126200.0],["2021-02-09",2.3634,2.4629,2.2257,2.2563,111900.0],["2021-02-10",2.3175,2.3175,2.2563,2.2869,50800.0],["2021-02-11",2.3175,2.4017,2.2257,2.3787,114600.0],["2021-02-12",2.3481,2.5699,2.3022,2.4629,383600.0],["2021-02-16",2.6005,2.983,2.5929,2.6923,689100.0],["2021-02-17",2.7076,2.7076,2.4093,2.4323,206800.0],["2021-02-18",2.3864,2.4246,2.3252,2.3787,89700.0],["2021-02-19",2.417,2.4353,2.3558,2.3864,44000.0],["2021-02-22",2.3711,2.4399,2.3711,2.3787,27000.0],["2021-02-23",2.3481,2.3481,2.1416,2.2793,115000.0],["2021-02-24",2.3099,2.4093,2.2686,2.3558,66100.0],["2021-02-25",2.3711,2.4093,2.2869,2.2946,45300.0],["2021-02-26",2.2946,2.3331,2.2484,2.3138,55100.0],["2021-03-01",2.3408,2.3562,2.3177,2.3408,47100.0],["2021-03-02",2.3562,2.4255,2.3408,2.4178,43700.0],["2021-03-03",2.4332,2.4871,2.4178,2.4255,57400.0],["2021-03-04",2.454,2.4563,2.3023,2.4332,86600.0],["2021-03-05",2.4409,2.4409,2.2176,2.3408,158500.0],["2021-03-08",2.387,2.4101,2.31,2.3793,77900.0],["2021-03-09",2.3716,2.4871,2.3716,2.4409,36500.0],["2021-03-10",2.4486,2.4871,2.387,2.4255,145100.0],["2021-03-11",2.4255,2.5795,2.4101,2.5564,91700.0],["2021-03-12",2.5564,2.5564,2.4255,2.4871,107300.0],["2021-03-15",2.464,2.5579,2.4486,2.541,314800.0],["2021-03-16",2.8105,2.849,2.541,2.6334,501400.0],["2021-03-17",2.6411,2.695,2.5179,2.6026,431200.0],["2021-03-18",2.6334,2.7258,2.4794,2.5102,728200.0],["2021-03-19",2.5333,2.6488,2.5256,2.5949,480700.0],["2021-03-22",2.6026,2.6295,2.4971,2.5641,170200.0],["2021-03-23",2.5718,2.5718,2.4101,2.4486,222200.0],["2021-03-24",2.4409,2.5025,2.4101,2.4178,146200.0],["2021-03-25",2.3716,2.4178,2.3177,2.3947,149400.0],["2021-03-26",2.4255,2.5102,2.4101,2.4871,60300.0],["2021-03-29",2.464,2.4794,2.3408,2.3793,134800.0],["2021-03-30",2.4039,2.4293,2.3562,2.3793,71300.0],["2021-03-31",2.3793,2.4563,2.3639,2.4332,57200.0],["2021-04-01",2.4332,2.464,2.387,2.4409,37100.0],["2021-04-05",2.464,2.4717,2.3485,2.3793,85800.0],["2021-04-06",2.3716,2.3947,2.3562,2.3639,97300.0],["2021-04-07",2.387,2.387,2.3369,2.3485,59800.0],["2021-04-08",2.3716,2.3716,2.31,2.3408,112300.0],["2021-04-09",2.3254,2.3485,2.31,2.3408,72300.0],["2021-04-12",2.3177,2.3331,2.2484,2.2638,84700.0],["2021-04-13",2.2638,2.2946,2.2022,2.2638,68600.0],["2021-04-14",2.2561,2.3138,2.2407,2.2561,154400.0],["2021-04-15",2.31,2.3331,2.2715,2.2869,173300.0],["2021-04-16",2.3023,2.3177,2.2407,2.3023,317700.0],["2021-04-19",2.31,2.3177,2.2869,2.2869,136000.0],["2021-04-20",2.2869,2.31,2.2453,2.2946,42100.0],["2021-04-21",2.31,2.3292,2.2484,2.31,566000.0],["2021-04-22",2.3023,2.3177,2.2638,2.2946,472500.0],["2021-04-23",2.3023,2.4409,2.2792,2.3331,2954300.0],["2021-04-26",2.3562,2.5333,2.3408,2.4794,3954600.0],["2021-04-27",2.541,2.7181,2.541,2.7181,1322800.0],["2021-04-28",2.7489,2.849,2.6334,2.8259,698400.0],["2021-04-29",2.8798,2.9106,2.7489,2.8875,590500.0],["2021-04-30",2.9106,3.0338,2.8644,2.9722,697000.0],["2021-05-03",3.0492,3.1185,2.9953,3.1031,781400.0],["2021-05-04",3.1416,3.157,2.9414,2.9799,597400.0],["2021-05-05",3.003,3.0646,2.9876,3.003,345800.0],["2021-05-06",2.9414,2.9568,2.7797,2.8644,440700.0],["2021-05-07",2.9414,3.003,2.8336,2.8721,428900.0],["2021-05-10",2.926,3.0338,2.8875,2.9645,242200.0],["2021-05-11",2.8721,2.9568,2.8105,2.9029,306100.0],["2021-05-12",2.8952,2.9183,2.6257,2.7104,562800.0],["2021-05-13",2.8213,2.8721,2.7104,2.7181,305200.0],["2021-05-14",2.7335,2.9029,2.7335,2.8875,289200.0],["2021-05-17",2.8952,2.9876,2.8567,2.9106,288200.0],["2021-05-18",2.9029,2.9876,2.8798,2.8798,218600.0],["2021-05-19",2.8567,2.9491,2.8105,2.849,190200.0],["2021-05-20",2.8567,2.8798,2.7181,2.8182,349900.0],["2021-05-21",2.849,2.9183,2.8105,2.9106,274200.0],["2021-05-24",2.9568,3.3033,2.9491,3.2109,1335300.0],["2021-05-25",3.187,3.2648,2.9491,2.9722,647000.0],["2021-05-26",2.9722,3.1185,2.9645,3.1031,327500.0],["2021-05-27",3.1185,3.2802,3.0877,3.2263,612800.0],["2021-05-28",3.2457,3.2612,3.1059,3.1447,190300.0],["2021-06-01",3.1758,3.2767,3.168,3.2146,369700.0],["2021-06-02",3.2535,3.2535,3.1059,3.1292,353900.0],["2021-06-03",3.137,3.1486,3.0516,3.1059,189400.0],["2021-06-04",3.0982,3.2457,3.0516,3.2146,346000.0],["2021-06-07",3.2069,3.2069,3.0438,3.1758,541900.0],["2021-06-08",3.2224,3.2379,3.1502,3.1836,218700.0],["2021-06-09",3.1991,3.2069,3.1447,3.1836,195200.0],["2021-06-10",3.2224,3.2379,3.1603,3.2069,259300.0],["2021-06-11",3.2224,3.4553,3.1059,3.3,4262000.0],["2021-06-14",3.3777,3.4398,3.3544,3.3855,804600.0],["2021-06-15",3.5175,3.797,3.4631,3.7892,1850500.0],["2021-06-16",3.797,3.9057,3.696,3.8746,905400.0],["2021-06-17",3.9057,3.9989,3.6883,3.797,774500.0],["2021-06-18",3.7659,3.797,3.5951,3.797,693700.0],["2021-06-21",3.8591,3.9678,3.7271,3.7659,596700.0],["2021-06-22",3.797,3.8513,3.6572,3.8436,339100.0],["2021-06-23",3.8513,4.1852,3.8436,4.0765,978400.0],["2021-06-24",4.1464,4.1464,3.9756,4.1076,560700.0],["2021-06-25",4.1542,4.1542,3.9057,3.9484,1976300.0],["2021-06-28",3.9833,3.9989,3.7038,3.7426,435000.0],["2021-06-29",3.7659,3.8669,3.7038,3.8591,235900.0],["2021-06-30",3.8746,3.9057,3.7737,3.8979,248600.0],["2021-07-01",3.929,3.929,3.6728,3.7737,369200.0],["2021-07-02",3.7737,3.797,3.696,3.7582,156800.0],["2021-07-06",3.7504,3.797,3.4553,3.564,606000.0],["2021-07-07",3.5718,3.7193,3.3855,3.665,495600.0],["2021-07-08",3.5718,3.5718,3.4631,3.4864,249000.0],["2021-07-09",3.4631,3.6417,3.4631,3.5951,247300.0],["2021-07-12",3.5485,3.6728,3.5175,3.6417,304600.0],["2021-07-13",3.665,3.665,3.4553,3.5175,292500.0],["2021-07-14",3.5097,3.5796,3.401,3.4243,351100.0],["2021-07-15",3.4476,3.5563,3.4476,3.5175,201600.0],["2021-07-16",3.5485,3.5485,3.2923,3.3,532100.0],["2021-07-19",3.2767,3.366,3.168,3.3,410900.0],["2021-07-20",3.3389,3.4709,3.3078,3.4165,319700.0],["2021-07-21",3.4709,3.6106,3.4709,3.5873,196400.0],["2021-07-22",3.6262,3.6262,3.5408,3.6029,173700.0],["2021-07-23",3.6339,3.7349,3.533,3.696,247800.0],["2021-07-26",3.7426,3.7892,3.696,3.7815,269600.0],["2021-07-27",3.8048,3.8125,3.6106,3.6417,238600.0],["2021-07-28",3.6495,3.7038,3.5873,3.6339,78700.0],["2021-07-29",3.665,3.8125,3.6456,3.7892,89700.0],["2021-07-30",3.7737,3.7892,3.6339,3.6572,160500.0],["2021-08-02",3.696,3.8358,3.665,3.7271,152600.0],["2021-08-03",3.8513,3.8513,3.6572,3.8125,161300.0],["2021-08-04",3.7582,3.8203,3.7193,3.7349,74700.0],["2021-08-05",3.7582,3.8824,3.7426,3.8203,175500.0],["2021-08-06",3.8513,3.8513,3.7737,3.8203,101700.0],["2021-08-09",3.8358,3.8358,3.6728,3.8358,208400.0],["2021-08-10",3.8203,3.8746,3.7815,3.8591,374400.0],["2021-08-11",3.8591,3.9212,3.7892,3.8591,524800.0],["2021-08-12",3.8358,3.8591,3.797,3.8436,154700.0],["2021-08-13",3.8125,3.8397,3.5951,3.6495,384000.0],["2021-08-16",3.5951,3.8358,3.5097,3.7815,354800.0],["2021-08-17",3.7504,3.7737,3.6572,3.7504,109600.0],["2021-08-18",3.7038,3.8203,3.696,3.7426,128900.0],["2021-08-19",3.6883,3.7349,3.6029,3.7349,141900.0],["2021-08-20",3.7349,3.797,3.7038,3.7892,192600.0],["2021-08-23",3.8203,3.8358,3.6929,3.7271,216200.0],["2021-08-24",3.7271,3.7776,3.6495,3.7349,1407300.0],["2021-08-25",3.7349,3.7659,3.6805,3.7271,210700.0],["2021-08-26",3.7504,3.7504,3.6106,3.7426,190800.0],["2021-08-27",3.7582,3.8591,3.7271,3.7659,591600.0],["2021-08-30",3.8048,3.8358,3.7116,3.7659,467200.0],["2021-08-31",3.7777,3.8402,3.7346,3.8324,315700.0],["2021-09-01",3.8402,4.0514,3.7698,3.9732,940400.0],["2021-09-02",4.0045,4.0592,3.8793,3.9654,729500.0],["2021-09-03",3.9497,4.1453,3.9419,4.1296,374800.0],["2021-09-07",4.1765,4.5864,4.0905,4.4503,2379100.0],["2021-09-08",4.5441,4.8492,3.9967,4.1374,1500400.0],["2021-09-09",4.1296,4.3643,4.0201,4.2078,567200.0],["2021-09-10",4.2626,4.3799,4.1374,4.2078,457900.0],["2021-09-13",4.2469,4.4503,4.1844,4.3799,532500.0],["2021-09-14",4.4112,4.4112,4.2235,4.3017,324600.0],["2021-09-15",4.3251,4.4675,4.2258,4.3486,497800.0],["2021-09-16",4.3799,4.6145,4.3799,4.5754,567200.0],["2021-09-17",4.6536,4.6927,4.3095,4.333,1295800.0],["2021-09-20",4.0827,4.0827,3.676,3.7933,1345000.0],["2021-09-21",3.9497,3.9497,3.5274,3.6291,1257600.0],["2021-09-22",3.7229,3.8637,3.5978,3.8011,509000.0],["2021-09-23",3.8793,3.8872,3.8011,3.8637,388200.0],["2021-09-24",3.8324,4.0436,3.8168,3.9888,368900.0],["2021-09-27",3.9576,4.0905,3.9576,4.0514,313400.0],["2021-09-28",4.0827,4.1453,3.9106,3.9967,324700.0],["2021-09-29",4.0279,4.0561,3.8872,3.9419,243500.0],["2021-09-30",3.9497,4.0045,3.8715,3.9497,160400.0],["2021-10-01",3.9732,4.1453,3.9576,4.0983,230400.0],["2021-10-04",4.1374,4.1648,3.895,3.9106,320100.0],["2021-10-05",3.9732,4.114,3.9184,4.0514,234800.0],["2021-10-06",3.9263,4.067,3.8793,4.0201,292700.0],["2021-10-07",4.0983,4.2,4.0358,4.067,289000.0],["2021-10-08",4.0983,4.0983,3.8872,3.9732,234100.0],["2021-10-11",4.0045,4.1265,3.9888,4.0123,216700.0],["2021-10-12",4.0045,4.0201,3.8872,3.9263,236800.0],["2021-10-13",3.9263,3.9732,3.6134,3.7698,998700.0],["2021-10-14",3.6995,3.7151,3.4179,3.4805,812800.0],["2021-10-15",3.4805,3.6095,3.4257,3.5352,237400.0],["2021-10-18",3.4883,3.6181,3.457,3.5978,251100.0],["2021-10-19",3.6291,3.7542,3.6134,3.676,253400.0],["2021-10-20",3.6525,3.6525,3.543,3.6525,229100.0],["2021-10-21",3.6369,3.6369,3.543,3.5821,162300.0],["2021-10-22",3.5665,3.59,3.4805,3.5274,221100.0],["2021-10-25",3.5274,3.6134,3.5196,3.59,199300.0],["2021-10-26",3.5587,3.5587,3.4101,3.4413,313700.0],["2021-10-27",3.4257,3.5117,3.4022,3.4179,227000.0],["2021-10-28",3.4413,3.5274,3.4335,3.5196,142000.0],["2021-10-29",3.543,3.5665,3.4335,3.5352,214700.0],["2021-11-01",3.5352,3.6212,3.4961,3.5743,202900.0],["2021-11-02",3.5352,3.5743,3.3866,3.5743,347400.0],["2021-11-03",3.59,3.6291,3.4961,3.6056,256800.0],["2021-11-04",3.6134,3.6291,3.4101,3.4648,467500.0],["2021-11-05",3.4726,3.4961,3.4022,3.4492,268600.0],["2021-11-08",3.4648,3.5039,3.4022,3.4492,235500.0],["2021-11-09",3.4726,3.5454,3.4648,3.5196,371500.0],["2021-11-10",3.7073,3.7151,3.4805,3.6291,1075700.0],["2021-11-11",3.6134,3.6134,3.4883,3.5508,285300.0],["2021-11-12",3.5508,3.5508,3.4022,3.4257,298800.0],["2021-11-15",3.457,3.4805,3.2927,3.3397,551800.0],["2021-11-16",3.3006,3.3084,3.0503,3.0816,650800.0],["2021-11-17",3.0894,3.0972,2.9721,2.9799,262500.0],["2021-11-18",3.0112,3.1207,2.933,3.0581,343000.0],["2021-11-19",3.0894,3.0894,3.0112,3.0581,266500.0],["2021-11-22",3.0894,3.1754,3.0425,3.0581,295600.0],["2021-11-23",3.0581,3.1207,3.0346,3.1129,287800.0],["2021-11-24",3.1207,3.2145,3.0738,3.2145,304500.0],["2021-11-26",3.105,3.1129,3.0034,3.0816,194100.0],["2021-11-29",3.1285,3.1715,3.0425,3.1441,214300.0],["2021-11-30",3.1244,3.1244,2.9351,3.014,221900.0],["2021-12-01",3.0376,3.0613,2.8404,2.9193,240100.0],["2021-12-02",2.9114,2.9729,2.8483,2.9351,235500.0],["2021-12-03",2.9903,3.0061,2.9193,2.9824,211000.0],["2021-12-06",3.0218,3.0771,2.9824,3.0692,189200.0],["2021-12-07",3.085,3.227,3.085,3.2191,187600.0],["2021-12-08",3.2428,3.2743,3.1718,3.2349,149000.0],["2021-12-09",3.1875,3.1875,3.0692,3.0929,100300.0],["2021-12-10",3.1086,3.1228,3.0061,3.0218,74600.0],["2021-12-13",2.9982,3.0534,2.8996,2.9429,113500.0],["2021-12-14",2.9429,2.9508,2.8404,2.8877,162500.0],["2021-12-15",2.8877,2.9508,2.7378,2.9351,276100.0],["2021-12-16",2.9351,3.0061,2.8956,2.8956,161800.0],["2021-12-17",2.9272,2.9508,2.8167,2.8956,252800.0],["2021-12-20",2.8483,2.8483,2.6984,2.7694,217300.0],["2021-12-21",2.7694,2.864,2.7694,2.8088,111200.0],["2021-12-22",2.7694,2.8798,2.7694,2.8562,175300.0],["2021-12-23",2.8719,2.9824,2.8562,2.9272,94000.0],["2021-12-27",2.9193,2.9351,2.8719,2.9114,139400.0],["2021-12-28",2.8798,3.0534,2.8562,2.9587,185600.0],["2021-12-29",2.9824,3.0218,2.8956,2.9272,191600.0],["2021-12-30",2.9193,2.9745,2.8562,2.9351,291700.0],["2021-12-31",2.9351,3.0061,2.8798,2.9824,213300.0],["2022-01-03",2.9982,3.0842,2.9824,3.0376,102700.0],["2022-01-04",3.0534,3.1789,3.01,3.1402,228200.0],["2022-01-05",3.1481,3.1875,3.0692,3.0692,121600.0],["2022-01-06",3.0929,3.1402,3.0771,3.0929,115600.0],["2022-01-07",3.1323,3.1954,3.1007,3.1244,84700.0],["2022-01-10",3.1323,3.1323,2.9745,2.9824,165200.0],["2022-01-11",2.9982,3.156,2.9587,3.1165,203900.0],["2022-01-12",3.156,3.156,3.0771,3.1244,159900.0],["2022-01-13",3.1244,3.141,3.0771,3.1165,74800.0],["2022-01-14",3.085,3.156,3.0534,3.1481,100800.0],["2022-01-18",3.1402,3.1639,3.085,3.1323,100000.0],["2022-01-19",3.1481,3.156,3.0218,3.0534,123200.0],["2022-01-20",3.085,3.137,3.0376,3.1086,181200.0],["2022-01-21",3.085,3.0929,2.9587,2.9666,217800.0],["2022-01-24",2.9824,3.0376,2.8364,3.0218,305300.0],["2022-01-25",3.0218,3.1165,2.9351,3.0692,77300.0],["2022-01-26",3.1086,3.156,2.9824,3.0061,102000.0],["2022-01-27",3.0061,3.0897,3.0021,3.0534,47400.0],["2022-01-28",3.0534,3.1165,3.0211,3.0929,90500.0],["2022-01-31",3.0692,3.1796,3.0297,3.156,130300.0],["2022-02-01",3.227,3.4637,3.2112,3.4558,280700.0],["2022-02-02",3.4242,3.5505,3.3335,3.4242,148900.0],["2022-02-03",3.4321,3.4716,3.3296,3.3532,96300.0],["2022-02-04",3.3611,3.4242,3.2901,3.3769,72400.0],["2022-02-07",3.4006,3.5584,3.4006,3.5031,115200.0],["2022-02-08",3.5268,3.5663,3.4716,3.4952,91000.0],["2022-02-09",3.5347,3.6846,3.5189,3.6767,164800.0],["2022-02-10",3.6846,3.7477,3.5805,3.6452,243100.0],["2022-02-11",3.6294,3.6767,3.4952,3.5268,137800.0],["2022-02-14",3.4795,3.6215,3.4163,3.5663,122200.0],["2022-02-15",3.6136,3.6688,3.5663,3.582,116700.0],["2022-02-16",3.5663,3.7004,3.5505,3.6925,114900.0],["2022-02-17",3.7004,3.7793,3.653,3.7635,210600.0],["2022-02-18",3.803,4.016,3.7714,3.7951,277500.0],["2022-02-22",3.7872,4.0239,3.7872,4.0081,669000.0],["2022-02-23",4.5288,4.6148,3.9134,3.9607,1371400.0],["2022-02-24",3.6215,3.9765,3.5584,3.9371,423500.0],["2022-02-25",3.9371,4.0373,3.6373,3.8503,589100.0],["2022-02-28",3.9459,4.2489,3.9459,4.0496,816800.0],["2022-03-01",4.0815,4.1771,3.9061,3.9858,478800.0],["2022-03-02",4.0018,4.1373,3.9723,4.0576,640300.0],["2022-03-03",4.1134,4.217,4.0018,4.1293,713900.0],["2022-03-04",4.1771,4.1771,4.0097,4.1532,355900.0],["2022-03-07",4.1293,4.3206,3.9699,4.0416,687800.0],["2022-03-08",4.1373,4.1373,4.0097,4.0735,212000.0],["2022-03-09",4.0735,4.2967,4.0735,4.2568,362100.0],["2022-03-10",4.2489,4.4641,4.217,4.3605,430400.0],["2022-03-11",4.4163,4.767,4.4163,4.488,1002300.0],["2022-03-14",4.6554,4.6634,3.938,3.9778,832900.0],["2022-03-15",4.1054,4.3844,4.0018,4.3047,828400.0],["2022-03-16",4.4641,4.7033,4.3764,4.7033,1318200.0],["2022-03-17",4.5598,4.6475,3.9938,4.1612,1799800.0],["2022-03-18",4.201,4.4083,4.1612,4.2648,802600.0],["2022-03-21",4.2808,4.504,4.2728,4.488,776100.0],["2022-03-22",4.48,4.6156,4.4641,4.5279,505300.0],["2022-03-23",4.5598,4.6475,4.4482,4.6235,657200.0],["2022-03-24",4.6554,4.6714,4.488,4.5119,556300.0],["2022-03-25",4.488,4.5199,4.3605,4.4402,659900.0],["2022-03-28",4.4721,4.5829,4.4242,4.488,573000.0],["2022-03-29",4.5199,4.5438,4.3844,4.5279,356000.0],["2022-03-30",4.504,4.6076,4.4641,4.5359,235600.0],["2022-03-31",4.5358,4.5598,4.4322,4.4322,217400.0],["2022-04-01",4.4402,4.4681,4.1692,4.209,515500.0],["2022-04-04",4.209,4.209,3.8742,3.9778,803600.0],["2022-04-05",4.0018,4.0018,3.8264,3.8662,497700.0],["2022-04-06",3.8583,3.8583,3.659,3.7945,477900.0],["2022-04-07",3.7546,3.8184,3.6988,3.7865,294600.0],["2022-04-08",3.7626,3.9539,3.7546,3.9061,228600.0],["2022-04-11",3.8583,3.8583,3.7227,3.7626,487900.0],["2022-04-12",3.7945,3.8423,3.7427,3.8104,258500.0],["2022-04-13",3.8264,3.9778,3.8264,3.93,153300.0],["2022-04-14",3.9699,4.1771,3.9699,4.1771,291500.0],["2022-04-18",4.1771,4.3525,4.0416,4.2728,361300.0],["2022-04-19",4.2409,4.3645,4.217,4.3206,209200.0],["2022-04-20",4.3525,4.3525,4.1851,4.2489,292300.0],["2022-04-21",4.2568,4.3063,3.9579,3.9778,301800.0],["2022-04-22",3.9858,4.0974,3.9619,3.9938,267600.0],["2022-04-25",3.9778,3.9778,3.6829,3.7467,439400.0],["2022-04-26",3.7546,3.8184,3.6988,3.7626,161800.0],["2022-04-27",3.8025,3.9699,3.7985,3.9459,260300.0],["2022-04-28",3.9858,4.0177,3.8822,3.9459,163400.0],["2022-04-29",3.9619,3.9699,3.7865,3.8104,244200.0],["2022-05-02",3.7785,3.8503,3.7546,3.8184,279600.0],["2022-05-03",3.8742,4.0257,3.8742,3.9778,177400.0],["2022-05-04",3.9938,4.0496,3.9141,3.9699,195800.0],["2022-05-05",3.938,4.0894,3.8981,4.0735,175600.0],["2022-05-06",4.0974,4.1349,3.9739,4.0576,147100.0],["2022-05-09",3.9778,4.0097,3.7068,3.8423,386600.0],["2022-05-10",3.8981,3.9778,3.7626,3.8343,185600.0],["2022-05-11",3.9858,4.2728,3.9699,4.201,430300.0],["2022-05-12",4.1771,4.2154,3.9141,4.0974,279900.0],["2022-05-13",4.1373,4.209,4.1293,4.1373,337100.0],["2022-05-16",4.209,4.5677,4.209,4.3924,624700.0],["2022-05-17",4.5598,4.783,4.5598,4.6634,574900.0],["2022-05-18",4.6793,4.8627,4.5757,4.6714,463800.0],["2022-05-19",4.5917,4.767,4.4721,4.6475,334200.0],["2022-05-20",4.7033,4.8228,4.6395,4.7511,376100.0],["2022-05-23",4.8467,5.2852,4.8069,5.2852,1534600.0],["2022-05-24",5.2692,5.325,4.9424,4.9424,668600.0],["2022-05-25",4.9424,5.3011,4.783,5.2453,735300.0],["2022-05-26",5.2374,5.3091,5.0699,5.2374,398900.0],["2022-05-27",5.2932,5.2932,4.9902,5.1337,465000.0],["2022-05-31",5.2829,5.5088,5.2507,5.412,708100.0],["2022-06-01",5.5168,5.6298,5.3152,5.5168,768000.0],["2022-06-02",5.4684,5.533,5.3394,5.4442,477300.0],["2022-06-03",5.5007,5.6862,5.3717,5.5652,471600.0],["2022-06-06",5.6298,5.662,5.291,5.3071,547700.0],["2022-06-07",5.3071,5.5572,5.1136,5.4846,625900.0],["2022-06-08",5.4846,5.4846,4.9531,5.0813,696500.0],["2022-06-09",5.0894,5.1539,4.6941,4.7425,624300.0],["2022-06-10",4.7103,4.9442,4.6538,4.8716,445900.0],["2022-06-13",4.6458,4.7506,4.4925,4.5974,640900.0],["2022-06-14",4.7264,4.8232,4.6337,4.6538,372100.0],["2022-06-15",4.6538,4.6538,4.4844,4.5248,331400.0],["2022-06-16",4.424,4.5006,4.2062,4.2747,508100.0],["2022-06-17",4.2667,4.3312,4.2022,4.2909,380500.0],["2022-06-21",4.3312,4.4925,4.2586,4.3715,327400.0],["2022-06-22",4.2747,4.3151,4.1618,4.1699,303900.0],["2022-06-23",4.1376,4.186,4.0408,4.0973,394000.0],["2022-06-24",4.1054,4.2175,4.0497,4.1538,298500.0],["2022-06-27",4.1618,4.3877,4.1618,4.3635,331500.0],["2022-06-28",4.4361,4.4643,4.3167,4.3635,310900.0],["2022-06-29",4.3554,4.3554,4.1231,4.1538,190700.0],["2022-06-30",4.0731,4.1699,4.065,4.0973,176000.0],["2022-07-01",4.1497,4.1497,3.9199,4.057,268800.0],["2022-07-05",3.9763,3.9763,3.8319,3.9763,410200.0],["2022-07-06",3.9199,3.9521,3.815,3.8715,412800.0],["2022-07-07",3.9844,4.1457,3.9602,4.0086,218200.0],["2022-07-08",3.9844,4.0489,3.936,3.9924,145700.0],["2022-07-11",3.9602,3.9763,3.8392,3.8795,202500.0],["2022-07-12",3.7747,3.7803,3.5892,3.6456,538600.0],["2022-07-13",3.6376,3.686,3.5085,3.565,335800.0],["2022-07-14",3.5327,3.5408,3.4117,3.5327,239900.0],["2022-07-15",3.5408,3.6779,3.4924,3.6537,156200.0],["2022-07-18",3.6537,3.7585,3.6456,3.6698,207400.0],["2022-07-19",3.7102,3.7424,3.6779,3.7263,271900.0],["2022-07-20",3.7666,3.7666,3.6779,3.7343,318500.0],["2022-07-21",3.7021,3.815,3.6335,3.8069,252700.0],["2022-07-22",3.8231,3.8957,3.7182,3.7747,118200.0],["2022-07-25",3.7747,3.8674,3.5892,3.8392,366000.0],["2022-07-26",3.8311,3.9521,3.7827,3.8957,168000.0],["2022-07-27",3.9441,4.178,3.9118,4.1538,317400.0],["2022-07-28",4.1699,4.1973,4.065,4.1054,113600.0],["2022-07-29",4.1538,4.186,4.0521,4.0973,106900.0],["2022-08-01",4.0973,4.2901,4.0529,4.1699,389500.0],["2022-08-02",4.186,4.2102,4.0328,4.0489,183000.0],["2022-08-03",4.2022,4.2022,3.9182,3.9602,233900.0],["2022-08-04",3.9602,3.9602,3.7021,3.7021,260000.0],["2022-08-05",3.7182,3.9199,3.7182,3.8715,186600.0],["2022-08-08",3.9118,4.0731,3.9118,4.0731,165900.0],["2022-08-09",4.065,4.065,3.9118,3.9118,176300.0],["2022-08-10",4.2505,4.67,4.2022,4.4764,542300.0],["2022-08-11",4.5651,4.5893,4.3635,4.4199,223800.0],["2022-08-12",4.4522,4.5893,4.3877,4.5651,234700.0],["2022-08-15",4.4602,4.5296,4.2344,4.4199,310200.0],["2022-08-16",4.4361,4.4361,4.3151,4.3554,124300.0],["2022-08-17",4.2425,4.2667,4.1699,4.2263,135700.0],["2022-08-18",4.2263,4.2667,4.1659,4.2263,243800.0],["2022-08-19",4.1296,4.186,4.065,4.0812,216400.0],["2022-08-22",4.0973,4.0973,3.9441,4.0892,330900.0],["2022-08-23",4.1215,4.2747,4.1054,4.1296,142300.0],["2022-08-24",4.0892,4.1941,4.0634,4.1699,219000.0],["2022-08-25",4.2384,4.2384,4.1013,4.2102,111100.0],["2022-08-26",4.2021,4.2263,4.0908,4.186,135900.0],["2022-08-29",4.178,4.2747,4.1296,4.1699,134300.0],["2022-08-30",4.1699,4.1699,3.9602,4.0328,236000.0],["2022-08-31",4.0942,4.1433,4.0287,4.1024,234500.0],["2022-09-01",4.0696,4.1785,3.9304,3.9714,197500.0],["2022-09-02",3.955,4.0246,3.9304,4.0041,177900.0],["2022-09-06",3.9714,4.0532,3.9304,3.9714,241000.0],["2022-09-07",3.9304,4.041,3.9263,4.0123,188600.0],["2022-09-08",4.0123,4.0123,3.9222,3.9468,125900.0],["2022-09-09",3.9959,4.1106,3.9673,4.0942,144000.0],["2022-09-12",4.1351,4.217,4.1106,4.1188,94400.0],["2022-09-13",4.0532,4.1924,4.0139,4.0532,105700.0],["2022-09-14",4.0451,4.1515,4.0287,4.0369,140600.0],["2022-09-15",4.0205,4.1188,4.0041,4.0942,138500.0],["2022-09-16",4.1188,4.1188,3.8322,3.8485,662300.0],["2022-09-19",3.8977,3.9714,3.7585,3.9222,157400.0],["2022-09-20",3.9468,3.9632,3.8977,3.9222,117800.0],["2022-09-21",3.9714,3.9714,3.842,3.8485,93400.0],["2022-09-22",3.8649,3.8977,3.8076,3.8485,124600.0],["2022-09-23",3.783,3.8485,3.6193,3.7257,305700.0],["2022-09-26",3.7011,3.7503,3.6094,3.6356,112800.0],["2022-09-27",3.6438,3.7257,3.6274,3.6848,75800.0],["2022-09-28",3.7339,3.7912,3.6561,3.7421,114900.0],["2022-09-29",3.6766,3.7175,3.6127,3.693,150200.0],["2022-09-30",3.6848,3.8444,3.6848,3.783,169900.0],["2022-10-03",3.8567,3.9001,3.7838,3.8158,174800.0],["2022-10-04",3.8485,3.9304,3.8485,3.8977,97500.0],["2022-10-05",3.8731,3.9386,3.8403,3.9304,95700.0],["2022-10-06",3.8895,3.9632,3.8813,3.9468,71700.0],["2022-10-07",3.9304,3.9714,3.8199,3.8567,96200.0],["2022-10-10",3.8485,3.9222,3.6848,3.7339,124800.0],["2022-10-11",3.7011,3.7503,3.6029,3.6684,107900.0],["2022-10-12",3.7667,3.7953,3.5988,3.7585,107800.0],["2022-10-13",3.7585,3.8977,3.7175,3.8485,71600.0],["2022-10-14",3.8649,3.9304,3.8158,3.8485,114300.0],["2022-10-17",3.8485,3.9222,3.7994,3.8731,89200.0],["2022-10-18",3.8567,3.9877,3.8567,3.9386,119000.0],["2022-10-19",3.9304,4.0008,3.914,3.9877,92500.0],["2022-10-20",3.9877,4.0287,3.9624,4.0041,88300.0],["2022-10-21",4.0123,4.086,3.9836,4.0696,157700.0],["2022-10-24",4.0778,4.0942,4.0164,4.0614,94600.0],["2022-10-25",4.0778,4.2088,4.0778,4.2006,75700.0],["2022-10-26",4.2989,4.3562,4.2006,4.217,125200.0],["2022-10-27",4.2661,4.2989,3.9714,3.9714,117100.0],["2022-10-28",3.955,4.0041,3.8731,3.9796,154900.0],["2022-10-31",4.0123,4.0369,3.8895,3.955,228900.0],["2022-11-01",4.0041,4.0041,3.9386,3.9796,97000.0],["2022-11-02",3.9877,4.0369,3.8731,3.8895,129900.0],["2022-11-03",3.8649,3.8977,3.7421,3.8403,144200.0],["2022-11-04",3.8977,4.0287,3.8977,4.0205,78400.0],["2022-11-07",4.0614,4.2334,4.0369,4.1761,85400.0],["2022-11-08",4.1761,4.2907,4.1761,4.2088,109700.0],["2022-11-09",4.2088,4.2907,4.2006,4.2252,85000.0],["2022-11-10",4.1433,4.1761,3.8322,4.0123,406900.0],["2022-11-11",4.0041,4.1761,3.9959,4.1515,124700.0],["2022-11-14",4.2006,4.258,4.1351,4.1433,273100.0],["2022-11-15",4.1269,4.2784,4.1106,4.1515,142600.0],["2022-11-16",4.1106,4.1319,3.8977,3.9222,153400.0],["2022-11-17",3.9468,3.9632,3.8158,3.9059,99500.0],["2022-11-18",3.8977,4.0123,3.8977,3.955,113300.0],["2022-11-21",3.9632,4.0205,3.9099,4.0041,103700.0],["2022-11-22",4.0287,4.0696,3.9714,4.0205,84400.0],["2022-11-23",4.0205,4.0492,3.9877,4.0369,166800.0],["2022-11-25",4.0532,4.2088,4.0532,4.1433,74100.0],["2022-11-28",4.1351,4.2743,4.1106,4.2088,140300.0],["2022-11-29",4.2416,4.3808,4.1949,4.2334,126800.0],["2022-11-30",4.2417,4.3169,4.2,4.2835,117700.0],["2022-12-01",4.2668,4.4171,4.2,4.2835,122200.0],["2022-12-02",4.2751,4.2918,4.19,4.2334,82700.0],["2022-12-05",4.2,4.3002,4.1424,4.2417,114800.0],["2022-12-06",4.2083,4.2292,4.1332,4.1833,39400.0],["2022-12-07",4.1749,4.1749,4.0163,4.0747,107400.0],["2022-12-08",4.0914,4.1749,4.0664,4.1081,77900.0],["2022-12-09",4.0914,4.1499,4.0413,4.0914,91000.0],["2022-12-12",4.0914,4.2083,4.0914,4.1916,103000.0],["2022-12-13",4.2167,4.3336,4.1499,4.1749,90200.0],["2022-12-14",4.1833,4.225,4.1165,4.1749,68200.0],["2022-12-15",4.1165,4.1749,4.0914,4.1332,87000.0],["2022-12-16",4.0914,4.1916,4.0914,4.1833,141400.0],["2022-12-19",4.1749,4.2835,4.0413,4.0914,144100.0],["2022-12-20",4.0831,4.2417,4.0747,4.225,125000.0],["2022-12-21",4.2584,4.3753,4.2501,4.3252,84100.0],["2022-12-22",4.2584,4.2584,4.1248,4.2083,127900.0],["2022-12-23",4.1749,4.3837,4.1749,4.3586,71100.0],["2022-12-27",4.3586,4.3837,4.2685,4.3503,84200.0],["2022-12-28",4.367,4.377,4.2,4.225,66700.0],["2022-12-29",4.2417,4.3503,4.2417,4.3169,49500.0],["2022-12-30",4.3085,4.3503,4.2083,4.3002,114000.0],["2023-01-03",4.367,4.6258,4.367,4.5173,212800.0],["2023-01-04",4.559,4.559,4.4171,4.4421,150900.0],["2023-01-05",4.4004,4.4755,4.3252,4.4421,101000.0],["2023-01-06",4.4839,4.5924,4.4839,4.5674,136200.0],["2023-01-09",4.559,4.5924,4.4087,4.4505,212800.0],["2023-01-10",4.4505,4.6509,4.4505,4.5507,264700.0],["2023-01-11",4.5924,4.701,4.5749,4.6592,227500.0],["2023-01-12",4.6759,4.8763,4.6592,4.7344,253500.0],["2023-01-13",4.726,4.7511,4.6425,4.7427,89200.0],["2023-01-17",4.8012,4.9473,4.8012,4.8513,194000.0],["2023-01-18",4.8179,4.9515,4.7845,4.7928,134700.0],["2023-01-19",4.7761,4.8221,4.6509,4.8095,136600.0],["2023-01-20",4.8346,5.0016,4.8262,4.9765,166600.0],["2023-01-23",5.0099,5.0099,4.8596,4.8596,186200.0],["2023-01-24",4.8596,4.9765,4.8095,4.9181,135900.0],["2023-01-25",4.868,4.9598,4.8346,4.8763,178800.0],["2023-01-26",4.9097,4.9431,4.6943,4.7845,234400.0],["2023-01-27",4.7845,4.868,4.7427,4.8429,181000.0],["2023-01-30",4.9431,5.0934,4.9348,4.9431,291600.0],["2023-01-31",4.9598,5.0934,4.9598,5.0684,220700.0],["2023-02-01",5.1101,5.2103,5.0016,5.0433,301100.0],["2023-02-02",5.0684,5.1185,5.0183,5.0266,228100.0],["2023-02-03",5.0099,5.0851,4.9932,5.0266,170300.0],["2023-02-06",5.0767,5.0767,4.9431,5.0183,205400.0],["2023-02-07",5.0099,5.0851,4.9682,5.0266,245100.0],["2023-02-08",5.0266,5.2604,5.0099,5.1101,310100.0],["2023-02-09",5.1602,5.4608,5.1268,5.2521,354400.0],["2023-02-10",5.2187,5.2521,5.0934,5.1352,208100.0],["2023-02-13",5.1352,5.1853,5.1101,5.1686,211000.0],["2023-02-14",5.1352,5.2855,5.1143,5.2103,282400.0],["2023-02-15",5.1936,5.2521,5.1018,5.1268,107800.0],["2023-02-16",5.1185,5.2521,5.0851,5.1602,188200.0],["2023-02-17",5.1769,5.2437,5.1101,5.1352,216100.0],["2023-02-21",5.0934,5.1352,5.0266,5.0851,249100.0],["2023-02-22",5.0851,5.2604,5.0851,5.2604,268600.0],["2023-02-23",5.3189,5.5861,5.318,5.5777,284800.0],["2023-02-24",5.5109,5.5109,5.369,5.4191,176900.0],["2023-02-27",5.4775,5.7948,5.4525,5.5777,412900.0],["2023-02-28",5.5777,5.7218,5.5209,5.6286,302400.0],["2023-03-01",5.6286,5.6794,5.5184,5.5438,146700.0],["2023-03-02",5.4251,5.6371,5.3319,5.6201,268600.0],["2023-03-03",5.6201,5.76,5.5269,5.7557,304200.0],["2023-03-06",5.7981,6.0355,5.7049,5.9422,519400.0],["2023-03-07",5.9253,5.9507,5.849,5.9337,205500.0],["2023-03-08",5.9253,5.9253,5.8235,5.8914,229400.0],["2023-03-09",5.8914,5.9422,5.6455,5.6625,244500.0],["2023-03-10",5.6201,5.6201,5.5014,5.5353,221900.0],["2023-03-13",5.3658,5.3743,5.0183,5.0267,484700.0],["2023-03-14",5.0098,5.3565,5.0038,5.2556,315600.0],["2023-03-15",5.12,5.2386,5.0437,5.1285,211900.0],["2023-03-16",4.8657,4.9945,4.2977,4.8657,583000.0],["2023-03-17",4.747,4.747,4.5266,4.6877,555700.0],["2023-03-20",4.6283,4.6538,4.3486,4.4249,388700.0],["2023-03-21",4.2977,4.6877,4.2892,4.6622,265400.0],["2023-03-22",4.6622,4.7682,4.5944,4.6707,155300.0],["2023-03-23",4.6877,4.8657,4.6877,4.7682,154800.0],["2023-03-24",4.7385,4.8953,4.6792,4.8741,136400.0],["2023-03-27",4.9165,4.9165,4.7682,4.8741,166700.0],["2023-03-28",4.8826,4.925,4.8233,4.8318,133900.0],["2023-03-29",4.8741,4.925,4.7894,4.8402,108100.0],["2023-03-30",4.8402,4.9081,4.7979,4.8741,253600.0],["2023-03-31",4.9165,5.0013,4.8741,4.9759,202500.0],["2023-04-03",4.9504,4.9504,4.7046,4.8063,289800.0],["2023-04-04",4.8063,4.8106,4.4334,4.6283,357300.0],["2023-04-05",4.6283,4.6919,4.5859,4.6877,168600.0],["2023-04-06",4.6877,4.7292,4.6453,4.6707,103300.0],["2023-04-10",4.6877,4.9292,4.6622,4.8826,176700.0],["2023-04-11",4.8911,4.9843,4.8869,4.9335,136400.0],["2023-04-12",4.9843,5.1285,4.9335,5.103,163400.0],["2023-04-13",5.103,5.1751,5.0945,5.12,112700.0],["2023-04-14",5.103,5.2556,5.103,5.2471,114300.0],["2023-04-17",5.2556,5.5099,5.2471,5.4675,196300.0],["2023-04-18",5.4845,5.493,5.3488,5.3743,110500.0],["2023-04-19",5.3743,5.3912,5.281,5.3658,93300.0],["2023-04-20",5.3573,5.4167,5.2641,5.3065,130600.0],["2023-04-21",5.2726,5.2726,5.1878,5.2386,146200.0],["2023-04-24",5.2471,5.4675,5.2217,5.4421,135300.0],["2023-04-25",5.3658,5.3658,5.1624,5.2386,201800.0],["2023-04-26",5.2047,5.2641,5.1327,5.1454,116900.0],["2023-04-27",5.1454,5.2726,5.1454,5.2386,144700.0],["2023-04-28",5.2556,5.3361,5.2386,5.2641,90300.0],["2023-05-01",5.298,5.3828,5.1496,5.2302,144600.0],["2023-05-02",5.2302,5.2471,5.0945,5.12,107300.0],["2023-05-03",5.1708,5.3319,5.12,5.2132,191000.0],["2023-05-04",5.1963,5.2132,4.8487,4.8996,170500.0],["2023-05-05",5.103,5.1539,5.0352,5.0945,146000.0],["2023-05-08",5.1454,5.192,5.0945,5.1539,136800.0],["2023-05-09",5.1285,5.1793,5.0945,5.1285,134300.0],["2023-05-10",5.1285,5.1454,5.0225,5.1115,103900.0],["2023-05-11",5.2132,5.3404,5.1539,5.1878,118200.0],["2023-05-12",5.2132,5.281,5.1369,5.1878,87200.0],["2023-05-15",5.1624,5.2217,5.1115,5.2047,126900.0],["2023-05-16",5.1454,5.2132,4.9589,4.9589,143200.0],["2023-05-17",4.9504,5.1624,4.9504,5.1454,160000.0],["2023-05-18",5.1454,5.1454,4.9716,5.0776,139700.0],["2023-05-19",5.103,5.1624,5.0691,5.1454,120000.0],["2023-05-22",5.1624,5.2047,5.103,5.1496,126500.0],["2023-05-23",5.1539,5.2471,5.1285,5.1369,89100.0],["2023-05-24",5.0861,5.0861,4.9377,4.9589,233000.0],["2023-05-25",5.0013,5.0437,4.925,4.9674,161000.0],["2023-05-26",5.0606,5.0734,4.9504,4.9589,123600.0],["2023-05-30",4.9674,5.0267,4.8657,4.9674,184300.0],["2023-05-31",5.0191,5.0536,4.9243,4.9501,224500.0],["2023-06-01",4.9415,5.1528,4.9415,5.1226,172100.0],["2023-06-02",5.1485,5.3382,5.1485,5.2865,130700.0],["2023-06-05",5.3123,5.4331,5.2692,5.39,155100.0],["2023-06-06",5.39,5.4676,5.2951,5.3382,239800.0],["2023-06-07",5.3641,5.4158,5.3115,5.3468,172400.0],["2023-06-08",5.3641,5.4245,5.3253,5.4072,159900.0],["2023-06-09",5.4245,5.4891,5.3598,5.3727,124600.0],["2023-06-12",5.3813,5.4072,5.2951,5.3727,168900.0],["2023-06-13",5.4245,5.5711,5.4115,5.4935,239600.0],["2023-06-14",5.5107,5.5978,5.459,5.4762,144200.0],["2023-06-15",5.4848,5.5797,5.4158,5.4158,264800.0],["2023-06-16",5.4676,5.8039,5.377,5.7953,632400.0],["2023-06-20",5.8039,5.998,5.6573,5.9764,466900.0],["2023-06-21",5.9074,6.2437,5.9074,6.1316,535400.0],["2023-06-22",6.0368,6.1747,5.9333,6.1144,380400.0],["2023-06-23",6.0885,6.1101,5.6659,5.7004,4595000.0],["2023-06-26",5.7177,5.8125,5.5193,5.6401,400600.0],["2023-06-27",5.6832,5.7522,5.5668,5.6875,273400.0],["2023-06-28",5.7349,5.7349,5.6056,5.6918,176900.0],["2023-06-29",5.6746,5.8729,5.6746,5.8212,254200.0],["2023-06-30",5.8557,5.9074,5.7091,5.8384,635100.0],["2023-07-03",5.8557,6.0799,5.847,6.0195,160700.0],["2023-07-05",5.9591,6.1402,5.9376,6.0799,203700.0],["2023-07-06",6.0454,6.0454,5.8039,5.8988,242500.0],["2023-07-07",5.9246,6.1101,5.9246,6.0971,386100.0],["2023-07-10",6.0368,6.1058,5.916,5.9591,145200.0],["2023-07-11",5.9505,5.9807,5.8039,5.847,160900.0],["2023-07-12",5.8988,5.9678,5.8557,5.8815,121100.0],["2023-07-13",5.8988,5.9505,5.8643,5.8988,90500.0],["2023-07-14",5.8988,5.8988,5.6616,5.6746,127500.0],["2023-07-17",5.7177,5.7608,5.6314,5.7263,141600.0],["2023-07-18",5.7349,5.9764,5.7349,5.9505,150600.0],["2023-07-19",5.9678,6.054,5.8988,5.9678,182100.0],["2023-07-20",5.9678,6.0023,5.9074,6.0023,125800.0],["2023-07-21",6.0023,6.0023,5.8039,5.8125,124500.0],["2023-07-24",5.8212,5.916,5.7996,5.8557,142600.0],["2023-07-25",5.8557,5.985,5.7194,5.8643,149300.0],["2023-07-26",5.9074,5.9505,5.8557,5.9246,124600.0],["2023-07-27",5.9333,6.0109,5.8772,5.9333,155800.0],["2023-07-28",5.9591,6.1558,5.9591,6.0799,167700.0],["2023-07-31",6.123,6.1575,5.9807,6.0109,170100.0],["2023-08-01",6.0109,6.1144,5.9505,6.1058,124700.0],["2023-08-02",6.0626,6.0713,5.9678,6.0109,110700.0],["2023-08-03",6.0023,6.1273,5.9936,6.0109,154100.0],["2023-08-04",6.0195,6.0971,5.9781,6.0195,163500.0],["2023-08-07",6.0626,6.0669,5.9893,6.0281,116100.0],["2023-08-08",5.985,6.0411,5.7694,6.0368,169500.0],["2023-08-09",6.0368,6.1316,5.9764,6.0109,286700.0],["2023-08-10",5.6573,5.7608,4.9846,5.308,799700.0],["2023-08-11",5.321,5.3813,5.1097,5.183,315700.0],["2023-08-14",5.1485,5.2373,5.0743,5.1485,274300.0],["2023-08-15",5.1399,5.1916,5.0364,5.0536,188000.0],["2023-08-16",5.0709,5.2606,5.0709,5.1916,188200.0],["2023-08-17",5.2347,5.321,5.202,5.3123,160000.0],["2023-08-18",5.252,5.3296,5.1485,5.1485,239600.0],["2023-08-21",5.1312,5.183,5.045,5.0968,118300.0],["2023-08-22",5.0968,5.1873,5.0019,5.1744,213300.0],["2023-08-23",5.1571,5.1787,5.045,5.0968,195100.0],["2023-08-24",5.0623,5.0623,4.9156,4.9415,167700.0],["2023-08-25",4.9415,4.9415,4.8208,4.8337,153500.0],["2023-08-28",4.8639,4.9588,4.8467,4.8639,239200.0],["2023-08-29",4.8898,5.0105,4.8898,4.9501,148800.0],["2023-08-30",4.9588,4.976,4.8725,4.9588,113300.0],["2023-08-31",4.9763,5.0158,4.9237,4.95,129800.0],["2023-09-01",4.9763,5.0895,4.9675,5.0465,234000.0],["2023-09-05",5.0114,5.0114,4.8798,4.9237,205400.0],["2023-09-06",4.9237,4.9632,4.8359,4.8447,166500.0],["2023-09-07",4.8447,4.8798,4.6709,4.6955,350900.0],["2023-09-08",4.7218,4.7982,4.634,4.7042,131100.0],["2023-09-11",4.6955,4.871,4.6955,4.8271,165400.0],["2023-09-12",4.792,4.8447,4.7657,4.8359,105600.0],["2023-09-13",4.8622,4.871,4.7964,4.8183,109100.0],["2023-09-14",4.8534,4.9588,4.8377,4.9324,95900.0],["2023-09-15",4.9324,4.9588,4.8798,4.8886,205200.0],["2023-09-18",4.8886,4.8973,4.7569,4.8447,161400.0],["2023-09-19",4.871,4.9588,4.8622,4.8798,126300.0],["2023-09-20",4.8886,4.9807,4.8886,4.8886,103900.0],["2023-09-21",4.871,4.9544,4.8377,4.9149,83200.0],["2023-09-22",4.9412,5.007,4.8719,4.9588,128300.0],["2023-09-25",4.9588,5.0027,4.9149,4.9939,107600.0],["2023-09-26",5.0027,5.1431,5.0027,5.0641,163300.0],["2023-09-27",5.0992,5.0992,4.9149,5.0114,146200.0],["2023-09-28",5.0114,5.1519,4.9588,5.1519,141000.0],["2023-09-29",5.1782,5.2045,5.086,5.1606,531000.0],["2023-10-02",5.1606,5.2045,5.0729,5.1957,197200.0],["2023-10-03",5.1431,5.2484,5.1255,5.2308,175400.0],["2023-10-04",5.2572,5.2572,5.1782,5.1957,189800.0],["2023-10-05",5.1519,5.2484,5.1519,5.2308,119300.0],["2023-10-06",5.2396,5.3098,5.2045,5.2923,92300.0],["2023-10-09",5.2747,5.4459,5.2572,5.3888,91600.0],["2023-10-10",5.4239,5.5029,5.3581,5.3625,93900.0],["2023-10-11",5.3362,5.38,5.2308,5.3011,98400.0],["2023-10-12",5.3274,5.3528,5.2089,5.2747,169500.0],["2023-10-13",5.3098,5.3449,5.2896,5.3186,57500.0],["2023-10-16",5.3713,5.3757,5.3011,5.3186,69500.0],["2023-10-17",5.2747,5.4678,5.2308,5.3888,104000.0],["2023-10-18",5.3976,5.3976,5.2923,5.3449,78300.0],["2023-10-19",5.3449,5.3449,5.1606,5.1957,90200.0],["2023-10-20",5.2045,5.2747,5.1957,5.2308,93900.0],["2023-10-23",5.2045,5.2133,5.1167,5.1255,61700.0],["2023-10-24",5.1606,5.2572,5.1562,5.2045,124200.0],["2023-10-25",5.1957,5.2484,5.1387,5.2221,114600.0],["2023-10-26",5.2221,5.2659,5.1694,5.2396,61900.0],["2023-10-27",5.2133,5.2396,5.1562,5.1694,64500.0],["2023-10-30",5.1782,5.2484,5.0992,5.1519,72200.0],["2023-10-31",5.1343,5.1694,5.0334,5.0816,100400.0],["2023-11-01",5.0992,5.2221,5.0992,5.2221,77100.0],["2023-11-02",5.2308,5.3362,5.2221,5.3186,82600.0],["2023-11-03",5.3274,5.38,5.2923,5.3449,81900.0],["2023-11-06",5.3537,5.3537,5.2484,5.2923,53700.0],["2023-11-07",5.2923,5.3625,5.2484,5.3011,65300.0],["2023-11-08",5.3098,5.3318,5.1431,5.1782,73200.0],["2023-11-09",5.3625,5.5995,5.2659,5.5731,149100.0],["2023-11-10",5.5731,5.746,5.5556,5.617,170200.0],["2023-11-13",5.6258,5.7311,5.4678,5.7311,191300.0],["2023-11-14",5.8452,6.0734,5.7618,6.0646,139900.0],["2023-11-15",6.0558,6.2753,5.9944,6.2138,266600.0],["2023-11-16",6.205,6.2314,6.0909,6.2226,145700.0],["2023-11-17",6.1436,6.2314,6.1085,6.1348,259700.0],["2023-11-20",6.1963,6.2314,6.0822,6.1963,272500.0],["2023-11-21",6.1963,6.2226,6.0997,6.1612,139400.0],["2023-11-22",6.1524,6.2138,6.1261,6.1787,104200.0],["2023-11-24",6.2226,6.4947,6.1699,6.4947,333700.0],["2023-11-27",6.4683,6.5298,6.2489,6.363,208300.0],["2023-11-28",6.3542,6.3542,6.2314,6.3279,154000.0],["2023-11-29",6.3894,6.3894,6.205,6.2138,140800.0],["2023-11-30",6.2583,6.3206,6.1604,6.2316,169200.0],["2023-12-01",6.2583,6.4186,6.1871,6.285,377000.0],["2023-12-04",6.3206,6.4097,6.2316,6.3741,235800.0],["2023-12-05",6.3563,6.3563,6.1604,6.2316,140100.0],["2023-12-06",6.2939,6.3162,6.2049,6.2583,156900.0],["2023-12-07",6.285,6.3117,6.0625,6.2227,142800.0],["2023-12-08",6.2316,6.2761,6.1515,6.2227,153600.0],["2023-12-11",6.2227,6.2672,6.1693,6.2227,175500.0],["2023-12-12",6.2494,6.9705,6.2494,6.8904,845600.0],["2023-12-13",6.9794,7.0328,6.6589,6.8192,358000.0],["2023-12-14",6.8548,6.9233,6.65,6.8548,284800.0],["2023-12-15",6.8993,7.0773,6.8815,7.015,555600.0],["2023-12-18",7.113,7.1308,6.9438,6.9527,331400.0],["2023-12-19",6.8904,7.0506,6.7034,6.9616,462300.0],["2023-12-20",7.015,7.1263,6.8103,6.9527,331300.0],["2023-12-21",6.9972,7.0373,6.837,6.9972,337100.0],["2023-12-22",7.0684,7.3088,7.0061,7.202,397600.0],["2023-12-26",7.2109,7.2643,7.0417,7.202,267000.0],["2023-12-27",7.202,7.2465,7.0951,7.2198,158400.0],["2023-12-28",7.2109,7.3889,7.2109,7.3088,190400.0],["2023-12-29",7.3088,7.3711,7.2198,7.3355,684700.0],["2024-01-02",7.3177,7.3266,7.0061,7.0595,299000.0],["2024-01-03",7.0328,7.2376,6.7747,7.1664,360700.0],["2024-01-04",7.1931,7.4512,7.1664,7.2999,391600.0],["2024-01-05",7.2732,7.3444,7.1308,7.2554,260300.0],["2024-01-08",7.1664,7.1664,6.8726,6.9794,377100.0],["2024-01-09",6.8993,6.8993,6.5788,6.7123,422800.0],["2024-01-10",6.7391,7.3711,6.7123,7.2821,1014600.0],["2024-01-11",7.291,7.291,6.9349,7.0328,418200.0],["2024-01-12",7.0417,7.2198,6.926,6.9883,317000.0],["2024-01-16",7.0328,7.2643,7.0328,7.2643,354000.0],["2024-01-17",7.1575,7.3889,7.1308,7.3266,275300.0],["2024-01-18",7.469,7.7406,7.4156,7.7094,564200.0],["2024-01-19",7.8162,7.8412,7.4423,7.6115,492700.0],["2024-01-22",7.745,8.045,7.7112,8.0121,488500.0],["2024-01-23",8.0566,8.0922,7.8607,7.932,616100.0],["2024-01-24",8.0121,8.1679,7.9142,8.1278,363200.0],["2024-01-25",8.2079,8.2578,8.021,8.1278,393900.0],["2024-01-26",8.1812,8.2435,8.0121,8.2346,226500.0],["2024-01-29",8.2881,8.3059,8.0299,8.2435,348000.0],["2024-01-30",8.2168,8.4795,8.2168,8.475,219800.0],["2024-01-31",8.4394,8.4572,8.2578,8.297,336700.0],["2024-02-01",8.3504,8.4483,8.0299,8.2792,247700.0],["2024-02-02",8.3148,8.3148,8.0833,8.1901,236300.0],["2024-02-05",7.8607,7.9498,7.2999,7.5136,598800.0],["2024-02-06",7.4601,7.6204,7.4112,7.5848,424900.0],["2024-02-07",7.5848,7.6115,7.4334,7.5314,271700.0],["2024-02-08",7.5047,7.6026,7.4423,7.567,276000.0],["2024-02-09",7.4958,7.6471,7.4913,7.6026,233600.0],["2024-02-12",7.5937,7.7183,7.5438,7.6471,220000.0],["2024-02-13",7.5314,7.5403,7.2554,7.2643,286700.0],["2024-02-14",7.3444,7.4512,7.2821,7.4245,207000.0],["2024-02-15",7.4245,7.6159,7.3889,7.5759,219700.0],["2024-02-16",7.6026,7.6026,7.4245,7.4245,162800.0],["2024-02-20",7.4245,7.5136,7.2999,7.3444,179300.0],["2024-02-21",7.38,7.5492,7.3044,7.4779,201200.0],["2024-02-22",7.4868,7.5937,7.4245,7.5759,235500.0],["2024-02-23",7.567,7.656,7.4869,7.6471,141900.0],["2024-02-26",7.6293,7.6426,7.4779,7.5937,131900.0],["2024-02-27",7.6204,7.6827,7.461,7.469,132800.0],["2024-02-28",7.4423,7.4895,7.3444,7.4067,231400.0],["2024-02-29",7.5149,7.605,7.4338,7.5509,189900.0],["2024-03-01",7.5239,7.7131,7.5239,7.65,210000.0],["2024-03-04",7.7311,7.7311,7.4608,7.4608,166200.0],["2024-03-05",7.4067,7.5058,7.3707,7.3887,138400.0],["2024-03-06",7.4698,7.4698,7.2986,7.3977,131400.0],["2024-03-07",7.4157,7.4698,7.3337,7.4428,168000.0],["2024-03-08",7.4788,7.6906,7.4518,7.5239,165100.0],["2024-03-11",7.4968,7.4968,7.3752,7.4518,137800.0],["2024-03-12",7.4788,7.5509,7.3707,7.5329,154600.0],["2024-03-13",7.4878,7.5419,7.3707,7.4698,237800.0],["2024-03-14",6.4426,6.4967,5.7127,6.3074,1841800.0],["2024-03-15",6.0281,6.1768,5.6406,6.1633,817400.0],["2024-03-18",6.1092,6.2624,6.0236,6.0822,480400.0],["2024-03-19",6.0641,6.2984,5.9921,6.2804,391200.0],["2024-03-20",6.1993,6.2849,6.0687,6.2444,356600.0],["2024-03-21",6.1993,6.3795,6.1903,6.3525,316100.0],["2024-03-22",6.3074,6.3255,6.1047,6.1813,493600.0],["2024-03-25",6.1678,6.2624,6.0551,6.1452,311200.0],["2024-03-26",6.1903,6.2083,6.0551,6.0641,324100.0],["2024-03-27",6.0822,6.1633,6.0641,6.1633,261000.0],["2024-03-28",6.1813,6.2804,6.1452,6.2804,985600.0],["2024-04-01",6.2624,6.3255,6.1452,6.1543,287200.0],["2024-04-02",6.1272,6.1362,5.9921,6.0191,382200.0],["2024-04-03",6.0281,6.2624,6.0281,6.1903,215800.0],["2024-04-04",6.2353,6.2984,6.2173,6.2444,281500.0],["2024-04-05",6.2263,6.3435,6.2263,6.2444,176300.0],["2024-04-08",6.2624,6.2759,6.1543,6.1633,137400.0],["2024-04-09",6.1633,6.1633,6.0236,6.0371,174600.0],["2024-04-10",6.0011,6.0506,5.929,5.9831,217000.0],["2024-04-11",6.0101,6.1443,6.0101,6.0822,144800.0],["2024-04-12",6.0551,6.1362,5.9831,6.0371,133300.0],["2024-04-15",6.0371,6.1002,5.956,6.0011,121300.0],["2024-04-16",5.974,5.974,5.8749,5.8749,180000.0],["2024-04-17",5.938,6.0461,5.92,5.938,282300.0],["2024-04-18",5.947,6.1452,5.9038,6.0912,296100.0],["2024-04-19",6.0822,6.2444,6.0822,6.1723,201300.0],["2024-04-22",6.1903,6.2714,6.1272,6.1993,143100.0],["2024-04-23",6.2263,6.3074,6.1723,6.1903,134100.0],["2024-04-24",6.1813,6.2074,6.1227,6.1813,144000.0],["2024-04-25",6.1272,6.2714,5.965,6.2353,193700.0],["2024-04-26",6.2534,6.3525,6.2534,6.3074,158500.0],["2024-04-29",6.3345,6.4967,6.3255,6.4967,137700.0],["2024-04-30",6.4876,6.5048,6.3975,6.4876,172300.0],["2024-05-01",6.5327,6.5507,6.4156,6.4696,175900.0],["2024-05-02",6.4336,6.6769,6.4336,6.6318,158600.0],["2024-05-03",6.6949,6.758,6.5327,6.6679,285700.0],["2024-05-06",6.6949,6.758,6.5868,6.6228,158900.0],["2024-05-07",6.6318,6.7715,6.6318,6.7219,112500.0],["2024-05-08",6.6949,6.9517,6.6949,6.9111,150500.0],["2024-05-09",6.9202,7.0103,6.9021,6.9922,122000.0],["2024-05-10",7.0283,7.3707,6.776,6.803,248100.0],["2024-05-13",7.2085,7.3437,6.9021,7.0193,387600.0],["2024-05-14",7.0733,7.195,7.0274,7.1184,147000.0],["2024-05-15",7.1634,7.1634,6.9832,7.0914,125700.0],["2024-05-16",7.0373,7.1049,6.9832,7.0733,138800.0],["2024-05-17",7.1004,7.2535,6.9922,7.0643,109500.0],["2024-05-20",7.0463,7.2355,7.0463,7.1725,122900.0],["2024-05-21",7.1454,7.2806,7.1364,7.2535,123400.0],["2024-05-22",7.2355,7.2445,7.1454,7.1905,99500.0],["2024-05-23",7.1905,7.2445,6.9652,7.0193,150400.0],["2024-05-24",7.0643,7.1887,6.9697,7.0643,82300.0],["2024-05-28",7.1004,7.1094,6.9652,7.0373,159300.0],["2024-05-29",7.1634,7.4878,7.1184,7.2806,279800.0],["2024-05-30",7.2988,7.5178,7.2988,7.4813,183100.0],["2024-05-31",7.5269,7.5634,7.422,7.5452,166600.0],["2024-06-03",7.5817,7.5908,7.3718,7.4813,295700.0],["2024-06-04",7.4539,7.4995,7.2532,7.2715,166300.0],["2024-06-05",7.2988,7.4174,7.2851,7.3809,134200.0],["2024-06-06",7.3718,7.4631,7.1072,7.1346,195700.0],["2024-06-07",7.0799,7.1985,7.0799,7.1164,77100.0],["2024-06-10",7.1072,7.2167,7.0434,7.2076,116100.0],["2024-06-11",7.1529,7.1529,7.0342,7.0707,82600.0],["2024-06-12",7.2076,7.2532,7.1529,7.1893,155700.0],["2024-06-13",7.1893,7.1893,7.0434,7.0525,136500.0],["2024-06-14",7.0342,7.1072,6.7651,6.7788,167800.0],["2024-06-17",6.7697,6.8974,6.7697,6.8883,137900.0],["2024-06-18",6.8791,6.9877,6.8335,6.8518,106300.0],["2024-06-20",6.7697,7.0525,6.7697,6.9704,97300.0],["2024-06-21",6.9795,6.9795,6.8609,6.8974,183400.0],["2024-06-24",6.9248,7.0069,6.9248,6.9248,76700.0],["2024-06-25",6.943,7.1072,6.9339,7.0981,97000.0],["2024-06-26",7.0707,7.1072,6.9613,6.9704,237500.0],["2024-06-27",7.016,7.1346,6.943,7.0616,111300.0],["2024-06-28",7.1437,7.1711,6.9339,7.1437,712700.0],["2024-07-01",7.162,7.2395,7.0342,7.1072,167300.0],["2024-07-02",7.1346,7.2076,7.0799,7.1985,100900.0],["2024-07-03",7.235,7.2715,7.1802,7.2167,46900.0],["2024-07-05",7.1711,7.2988,6.8244,6.8609,189300.0],["2024-07-08",6.8609,6.9202,6.7605,6.7879,163200.0],["2024-07-09",6.7879,6.8335,6.7149,6.7149,82500.0],["2024-07-10",6.7332,6.7788,6.6876,6.7332,79900.0],["2024-07-11",6.8153,6.9156,6.7423,6.9065,130200.0],["2024-07-12",6.9795,6.9795,6.8609,6.8974,92900.0],["2024-07-15",6.9521,7.0616,6.8883,6.8974,140200.0],["2024-07-16",6.9704,7.0707,6.9065,7.0342,130700.0],["2024-07-17",6.9795,7.0707,6.9156,6.9613,154400.0],["2024-07-18",6.9248,6.9366,6.6876,6.7149,92000.0],["2024-07-19",6.7149,6.7149,6.4595,6.5416,131500.0],["2024-07-22",6.5963,6.8153,6.5233,6.8062,184100.0],["2024-07-23",6.7605,6.7788,6.6693,6.7514,101500.0],["2024-07-24",6.7423,6.7605,6.6146,6.6328,86200.0],["2024-07-25",6.6876,6.7697,6.5689,6.6419,128800.0],["2024-07-26",6.7149,6.7149,6.5416,6.6602,100600.0],["2024-07-29",6.6784,6.6784,6.423,6.4412,110300.0],["2024-07-30",6.4321,6.5325,6.3454,6.3865,189900.0],["2024-07-31",6.4686,6.7058,6.4047,6.6237,147000.0],["2024-08-01",6.6419,6.6784,6.3044,6.3956,159400.0],["2024-08-02",6.204,6.2952,6.0398,6.0489,153200.0],["2024-08-05",5.8391,6.0124,5.757,5.9394,147100.0],["2024-08-06",5.9759,6.0945,5.8756,6.0489,116100.0],["2024-08-07",6.1219,6.1401,5.9029,5.9212,102100.0],["2024-08-08",6.0307,6.0307,5.9121,5.9668,100300.0],["2024-08-09",6.0307,6.0307,5.5836,5.8938,181900.0],["2024-08-12",5.8756,5.9121,5.684,5.8026,176600.0],["2024-08-13",5.8573,6.0215,5.7113,5.8756,108200.0],["2024-08-14",5.8756,5.8847,5.7205,5.7934,120500.0],["2024-08-15",5.9303,5.985,5.8664,5.8938,115800.0],["2024-08-16",5.8938,6.0033,5.8756,5.9668,293300.0],["2024-08-19",5.9668,6.1493,5.9668,6.0672,127500.0],["2024-08-20",6.0854,6.0854,5.9668,6.0215,121100.0],["2024-08-21",6.0215,6.1401,6.0215,6.0672,74000.0],["2024-08-22",6.0672,6.0854,5.8847,5.9029,79700.0],["2024-08-23",5.9485,6.0991,5.8436,6.0854,296700.0],["2024-08-26",6.0945,6.1848,6.0763,6.1493,143900.0],["2024-08-27",6.131,6.204,6.1128,6.1949,75400.0],["2024-08-28",6.2131,6.277,6.0945,6.2131,163300.0],["2024-08-29",6.2223,6.2314,6.1766,6.204,106700.0],["2024-08-30",6.2688,6.2688,6.1855,6.2503,96500.0],["2024-09-03",6.2318,6.2688,6.0651,6.0929,215500.0],["2024-09-04",6.0651,6.0929,5.9725,6.0188,73600.0],["2024-09-05",6.0003,6.0003,5.8521,5.8799,129400.0],["2024-09-06",5.8429,5.8614,5.6947,5.7503,79500.0],["2024-09-09",5.8058,5.8058,5.6818,5.7318,151800.0],["2024-09-10",5.7225,5.7642,5.6392,5.7595,103400.0],["2024-09-11",5.7595,5.8799,5.741,5.8707,100000.0],["2024-09-12",5.8984,5.917,5.8336,5.8707,138600.0],["2024-09-13",5.9447,5.9447,5.7688,5.8984,138800.0],["2024-09-16",5.9447,5.9864,5.8614,5.9818,104800.0],["2024-09-17",6.0095,6.0558,5.917,5.9818,158800.0],["2024-09-18",6.0095,6.1577,5.991,6.0003,134700.0],["2024-09-19",6.1114,6.1577,6.0466,6.1577,83700.0],["2024-09-20",6.341,6.341,5.9725,5.9725,346500.0],["2024-09-23",5.9818,6.1855,5.9818,6.1299,133500.0],["2024-09-24",6.3336,6.6855,6.3059,6.5744,175500.0],["2024-09-25",6.6114,6.8707,6.6114,6.8151,204600.0],["2024-09-26",6.8985,6.9402,6.8522,6.8707,161100.0],["2024-09-27",6.8985,6.904,6.5929,6.6114,148900.0],["2024-09-30",6.5929,6.7087,6.5929,6.6948,103600.0],["2024-10-01",6.6762,6.7225,6.5837,6.63,203900.0],["2024-10-02",6.6114,6.7087,6.6022,6.667,83000.0],["2024-10-03",6.63,6.63,6.3568,6.3614,139800.0],["2024-10-04",6.4077,6.5188,6.3336,6.5003,230100.0],["2024-10-07",6.4818,6.5651,6.3522,6.3614,100200.0],["2024-10-08",6.3614,6.3614,6.2873,6.3522,103700.0],["2024-10-09",6.3244,6.3244,6.167,6.204,138400.0],["2024-10-10",6.1762,6.1855,6.1114,6.1392,100700.0],["2024-10-11",6.1299,6.2318,6.104,6.2318,80800.0],["2024-10-14",6.2225,6.241,5.9873,6.0096,134000.0],["2024-10-15",5.9818,5.9818,5.6892,5.7781,285800.0],["2024-10-16",5.7873,5.954,5.7781,5.8984,216500.0],["2024-10-17",5.9447,5.9818,5.8707,5.9633,150600.0],["2024-10-18",5.9725,6.042,5.9679,6.0188,127700.0],["2024-10-21",6.0558,6.0558,5.8781,5.8892,211500.0],["2024-10-22",5.8892,5.954,5.8753,5.8892,106100.0],["2024-10-23",5.8799,5.9077,5.7225,5.741,158500.0],["2024-10-24",5.8058,5.8438,5.741,5.8058,125200.0],["2024-10-25",5.8058,5.8707,5.8012,5.8058,104900.0],["2024-10-28",5.8058,5.8382,5.7318,5.7595,242900.0],["2024-10-29",5.7225,5.8614,5.7132,5.8614,154000.0],["2024-10-30",5.7873,5.9355,5.7873,5.8892,190100.0],["2024-10-31",5.8799,5.9771,5.8799,5.9447,121600.0],["2024-11-01",5.9447,5.9494,5.7132,5.7225,151500.0],["2024-11-04",5.7132,5.8058,5.7058,5.741,152400.0],["2024-11-05",5.741,5.8892,5.741,5.8892,92000.0],["2024-11-06",6.0651,6.1577,5.9725,6.1484,208400.0],["2024-11-07",6.1299,6.2688,6.1021,6.1484,148800.0],["2024-11-08",6.1484,6.1716,6.0836,6.1577,156000.0],["2024-11-11",6.204,6.2735,6.1225,6.241,140000.0],["2024-11-12",6.2596,6.2966,6.1947,6.2688,269800.0],["2024-11-13",6.1577,6.1716,5.741,5.8336,332200.0],["2024-11-14",5.8521,6.0095,5.8521,5.9355,167900.0],["2024-11-15",5.9725,5.9725,5.7966,5.8336,127600.0],["2024-11-18",5.8521,5.8521,5.6021,5.6021,224200.0],["2024-11-19",5.5651,5.6206,5.3429,5.6021,236600.0],["2024-11-20",5.5836,5.5929,5.4817,5.528,119400.0],["2024-11-21",5.5095,5.5836,5.491,5.528,191500.0],["2024-11-22",5.528,5.5651,5.4262,5.4354,238700.0],["2024-11-25",5.4354,5.4586,5.2873,5.3614,291000.0],["2024-11-26",5.3614,5.3614,5.241,5.2595,235500.0],["2024-11-27",5.2688,5.4123,5.2132,5.2966,273100.0],["2024-11-29",5.3719,5.4096,5.1363,5.1835,168300.0],["2024-12-02",5.1929,5.4709,5.1175,5.4285,356800.0],["2024-12-03",5.4568,5.5227,5.3814,5.4945,316500.0],["2024-12-04",5.5133,5.5133,5.1882,5.2212,166600.0],["2024-12-05",5.2212,5.3814,5.2212,5.2589,206300.0],["2024-12-06",5.306,5.306,5.1363,5.1646,195900.0],["2024-12-09",5.2306,5.306,5.2212,5.2306,212700.0],["2024-12-10",5.2683,5.273,5.1552,5.2212,211200.0],["2024-12-11",5.2306,5.2306,4.9855,4.995,156300.0],["2024-12-12",4.9761,5.0704,4.9478,5.0232,173800.0],["2024-12-13",5.0232,5.0515,4.929,5.0421,138200.0],["2024-12-16",5.0421,5.1081,4.9196,4.9384,217500.0],["2024-12-17",4.9007,4.9101,4.7405,4.7876,208800.0],["2024-12-18",4.7876,4.9808,4.7499,4.7499,299600.0],["2024-12-19",4.7499,4.8253,4.6463,4.7028,238600.0],["2024-12-20",4.6557,4.7499,4.5614,4.5614,358300.0],["2024-12-23",4.5426,4.7264,4.5426,4.6651,242100.0],["2024-12-24",4.7122,4.7594,4.6651,4.7217,83000.0],["2024-12-26",4.7122,4.7122,4.5709,4.618,186300.0],["2024-12-27",4.6368,4.7028,4.5897,4.6086,188800.0],["2024-12-30",4.7876,5.0515,4.7499,4.995,594400.0],["2024-12-31",5.0232,5.0798,4.9007,5.0515,327100.0],["2025-01-02",5.1363,5.4473,5.1363,5.3154,365800.0],["2025-01-03",5.3625,5.3625,5.174,5.2777,248800.0],["2025-01-06",5.2777,5.3625,5.0798,5.0892,304500.0],["2025-01-07",5.0798,5.2306,5.0798,5.1458,310500.0],["2025-01-08",5.1081,5.1363,5.0421,5.1175,210500.0],["2025-01-10",5.1081,5.1835,5.0609,5.1175,212300.0],["2025-01-13",5.1175,5.2494,5.1034,5.24,184900.0],["2025-01-14",5.2589,5.2966,5.1458,5.2871,177000.0],["2025-01-15",5.3248,5.3719,5.2589,5.3719,155100.0],["2025-01-16",5.3625,5.5416,5.24,5.3248,344700.0],["2025-01-17",5.2966,5.4473,5.2966,5.3531,236200.0],["2025-01-21",5.306,5.3531,5.1693,5.24,180400.0],["2025-01-22",5.2589,5.2589,5.0845,5.0986,137600.0],["2025-01-23",5.0515,5.2683,5.0138,5.1835,188900.0],["2025-01-24",5.2212,5.2212,5.0591,5.1269,134300.0],["2025-01-27",5.1458,5.2966,5.0892,5.1269,250200.0],["2025-01-28",5.1363,5.174,4.9384,4.9384,207200.0],["2025-01-29",4.9478,5.0609,4.9478,5.0327,222500.0],["2025-01-30",5.0327,5.1269,5.0232,5.0515,159500.0],["2025-01-31",5.0798,5.0798,4.9007,4.9478,209900.0],["2025-02-03",4.9196,4.9196,4.7594,4.7688,192500.0],["2025-02-04",4.8348,4.9705,4.8253,4.929,146300.0],["2025-02-05",4.9478,5.0327,4.9384,4.9667,179300.0],["2025-02-06",4.9573,5.0798,4.9573,4.995,179500.0],["2025-02-07",5.0421,5.0421,4.8489,4.9007,158900.0],["2025-02-10",4.9196,5.028,4.9196,5.0138,153800.0],["2025-02-11",4.9855,5.0138,4.8725,4.929,185600.0],["2025-02-12",4.9101,4.9761,4.8065,4.8348,179200.0],["2025-02-13",4.8442,4.9478,4.8348,4.9384,165200.0],["2025-02-14",4.9761,5.0327,4.8677,4.9007,162600.0],["2025-02-18",4.9101,5.0232,4.9101,4.995,170700.0],["2025-02-19",5.0044,5.0185,4.8159,4.8819,179100.0],["2025-02-20",4.8253,4.929,4.8253,4.9007,139500.0],["2025-02-21",4.9478,4.9865,4.8819,4.9007,325200.0],["2025-02-24",4.9667,5.0327,4.9101,4.9478,222100.0],["2025-02-25",4.9761,5.0327,4.9573,4.9855,167800.0],["2025-02-26",5.0232,5.0986,5.0053,5.0232,218700.0],["2025-02-27",5.0327,5.0515,4.8819,4.8819,200300.0],["2025-02-28",4.9491,5.026,4.8973,4.9203,212800.0],["2025-03-03",4.9491,4.9972,4.7954,4.8242,249600.0],["2025-03-04",4.805,4.8242,4.6993,4.7281,235900.0],["2025-03-05",4.7281,4.8434,4.6993,4.7185,231800.0],["2025-03-06",4.6993,4.7858,4.6993,4.7666,168600.0],["2025-03-07",4.7666,4.8723,4.7666,4.805,148000.0],["2025-03-10",4.7858,4.8242,4.6801,4.7185,241000.0],["2025-03-11",4.7473,4.7666,4.5071,4.5647,278800.0],["2025-03-12",4.6416,4.7377,4.5936,4.6897,283400.0],["2025-03-13",4.6993,4.7762,4.6416,4.6512,217700.0],["2025-03-14",4.9011,5.3816,4.8915,5.2182,488300.0],["2025-03-17",5.2182,5.3528,5.2173,5.2471,347600.0],["2025-03-18",5.2471,5.4681,5.1317,5.3912,362200.0],["2025-03-19",5.3912,5.3912,5.2182,5.2855,202700.0],["2025-03-20",5.2278,5.3047,5.199,5.2663,206700.0],["2025-03-21",5.2086,5.2759,5.1269,5.1413,888700.0],["2025-03-24",5.151,5.175,4.9972,5.0356,231100.0],["2025-03-25",4.9972,5.0126,4.805,4.805,230800.0],["2025-03-26",4.8146,4.8434,4.7666,4.8434,217600.0],["2025-03-27",4.8434,4.8579,4.7781,4.8338,160300.0],["2025-03-28",4.8146,4.829,4.6416,4.6705,172400.0],["2025-03-31",4.6224,4.6657,4.4879,4.5744,298300.0],["2025-04-01",4.5744,4.6705,4.5551,4.6032,186200.0],["2025-04-02",4.6176,4.6945,4.5647,4.6705,230200.0],["2025-04-03",4.5551,4.5551,4.1803,4.1996,410600.0],["2025-04-04",4.1976,4.1976,3.7767,3.9545,385600.0],["2025-04-07",3.8152,4.0939,3.7969,3.9978,369100.0],["2025-04-08",4.0746,4.1323,3.8046,3.8344,510200.0],["2025-04-09",3.8728,4.3533,3.8344,4.2284,479000.0],["2025-04-10",4.1035,4.1179,3.9978,4.0554,315400.0],["2025-04-11",4.065,4.1707,4.0477,4.1323,183800.0],["2025-04-14",4.2764,4.3245,4.0842,4.1419,262800.0],["2025-04-15",4.1035,4.1775,4.0218,4.0266,206200.0],["2025-04-16",4.0362,4.0842,3.9881,4.0458,189700.0],["2025-04-17",4.0554,4.1227,4.0554,4.0939,208000.0],["2025-04-21",4.0458,4.0939,3.9113,3.9401,161600.0],["2025-04-22",3.9785,3.9785,3.8728,3.892,329100.0],["2025-04-23",3.9785,4.1275,3.9737,4.0842,253000.0],["2025-04-24",4.0842,4.1179,4.0554,4.1131,189600.0],["2025-04-25",4.1131,4.1131,4.017,4.0554,175100.0],["2025-04-28",4.0362,4.065,3.9017,3.9065,160600.0],["2025-04-29",3.9017,3.9545,3.8728,3.9209,211600.0],["2025-04-30",3.8824,3.9113,3.7863,3.8728,256700.0],["2025-05-01",3.892,3.9689,3.8632,3.9497,232300.0],["2025-05-02",3.9689,4.0362,3.9113,4.0074,211000.0],["2025-05-05",3.9978,4.0458,3.9593,3.9785,158000.0],["2025-05-06",3.9593,3.9593,3.7911,3.844,280100.0],["2025-05-07",3.844,3.9199,3.8238,3.892,252100.0],["2025-05-08",3.9209,3.9641,3.82,3.9113,207200.0],["2025-05-09",3.9113,3.9286,3.844,3.8536,183600.0],["2025-05-12",4.065,4.3581,4.0458,4.2476,366100.0],["2025-05-13",4.0554,4.2572,4.0554,4.1515,276100.0],["2025-05-14",4.1803,4.2044,4.0891,4.1611,247100.0],["2025-05-15",4.1323,4.1707,4.0506,4.0842,341700.0],["2025-05-16",4.0842,4.2476,4.065,4.2092,352100.0],["2025-05-19",4.1515,4.2572,4.1035,4.2476,289500.0],["2025-05-20",4.2861,4.7569,4.1996,4.7281,1297300.0],["2025-05-21",4.805,4.8146,4.4879,4.5359,604000.0],["2025-05-22",4.5359,4.5647,4.2572,4.2572,359300.0],["2025-05-23",4.3245,4.4975,4.2861,4.4206,346400.0],["2025-05-27",4.4206,4.5023,4.3437,4.459,285200.0],["2025-05-28",4.4783,4.4783,4.3245,4.3245,210000.0],["2025-05-29",4.3533,4.3918,4.3149,4.3533,184400.0],["2025-05-30",4.3629,4.3725,4.2861,4.3245,187400.0],["2025-06-02",4.3634,4.4605,4.237,4.2565,236600.0],["2025-06-03",4.2662,4.3925,4.1496,4.3925,287100.0],["2025-06-04",4.3925,4.5189,4.3537,4.4022,240500.0],["2025-06-05",4.412,4.4333,4.3536,4.3925,160300.0],["2025-06-06",4.4605,4.5432,4.412,4.5189,244900.0],["2025-06-09",4.5286,4.616,4.4994,4.5772,221800.0],["2025-06-10",4.6063,4.6841,4.5286,4.6549,227700.0],["2025-06-11",4.6646,4.8007,4.6646,4.7618,275300.0],["2025-06-12",4.7229,4.7569,4.5674,4.6258,242400.0],["2025-06-13",4.5577,4.616,4.5189,4.5286,194700.0],["2025-06-16",4.5189,4.6063,4.4411,4.5189,248100.0],["2025-06-17",4.5091,4.6889,4.5091,4.5966,224500.0],["2025-06-18",4.5869,4.7229,4.5674,4.6646,214700.0],["2025-06-20",4.7618,4.791,4.6743,4.7521,386600.0],["2025-06-23",4.7424,4.8201,4.7152,4.7229,228800.0],["2025-06-24",4.7327,4.8687,4.6646,4.8104,252700.0],["2025-06-25",4.791,4.8687,4.6743,4.791,244600.0],["2025-06-26",4.8104,4.927,4.548,4.616,225900.0],["2025-06-27",4.6063,4.6938,4.5869,4.6938,825400.0],["2025-06-30",4.6841,4.6841,4.4508,4.5674,338100.0],["2025-07-01",4.5286,4.7521,4.4703,4.6646,226800.0],["2025-07-02",4.6938,4.9367,4.6938,4.927,201200.0],["2025-07-03",4.9173,5.0193,4.8881,4.995,108300.0],["2025-07-07",4.9076,5.0922,4.8881,4.8979,304600.0],["2025-07-08",4.9173,5.0533,4.8979,4.9756,333700.0],["2025-07-09",5.0048,5.0048,4.859,4.9464,175200.0],["2025-07-10",4.9464,5.1262,4.9367,5.0242,158300.0],["2025-07-11",5.0242,5.1117,4.995,5.0728,166900.0],["2025-07-14",5.0631,5.0631,4.9319,4.9562,163200.0],["2025-07-15",4.9659,4.9707,4.8638,4.8687,153200.0],["2025-07-16",4.9076,4.9756,4.8298,4.9464,144900.0],["2025-07-17",4.9367,5.1117,4.9173,5.0533,204900.0],["2025-07-18",5.0922,5.0922,4.8638,4.8784,188200.0],["2025-07-21",4.8979,4.9756,4.8104,4.8395,145500.0],["2025-07-22",4.8687,4.9659,4.7618,4.9076,193400.0],["2025-07-23",4.9464,5.0533,4.9027,4.995,150800.0],["2025-07-24",4.9853,4.995,4.9076,4.9367,137600.0],["2025-07-25",4.9562,4.9707,4.8687,4.9173,143400.0],["2025-07-28",4.927,4.9367,4.8687,4.9076,126400.0],["2025-07-29",4.9173,4.9367,4.8201,4.8298,144800.0],["2025-07-30",4.8395,4.8736,4.7084,4.7229,150900.0],["2025-07-31",4.7035,4.8007,4.6938,4.7327,173100.0],["2025-08-01",4.5286,4.5529,4.3342,4.4605,491700.0],["2025-08-04",4.48,4.6549,4.48,4.6063,348900.0],["2025-08-05",4.616,4.8979,4.6112,4.8784,329500.0],["2025-08-06",4.8784,4.8979,4.8007,4.8007,173700.0],["2025-08-07",4.8298,4.8298,4.6841,4.6938,238200.0],["2025-08-08",4.6355,5.1019,4.5723,4.7715,379100.0],["2025-08-11",4.8493,4.8881,4.7035,4.7229,179800.0],["2025-08-12",4.7229,5.029,4.7229,4.8881,282100.0],["2025-08-13",4.9173,4.995,4.9017,4.9853,221100.0],["2025-08-14",4.927,4.9756,4.8833,4.927,183300.0],["2025-08-15",4.927,4.9659,4.8784,4.927,269300.0],["2025-08-18",4.9173,5.0407,4.8833,4.9756,179100.0],["2025-08-19",5.0048,5.0048,4.825,4.8881,194100.0],["2025-08-20",4.9173,4.9727,4.8395,4.8687,150000.0],["2025-08-21",4.8493,4.9222,4.8395,4.8979,115800.0],["2025-08-22",4.9367,5.1408,4.9173,5.1408,219800.0],["2025-08-25",5.1505,5.1505,5.0728,5.0922,134100.0],["2025-08-26",5.0922,5.2477,5.0631,5.2283,230400.0],["2025-08-27",5.1991,5.3206,5.1126,5.2769,365400.0],["2025-08-28",5.3254,5.3254,5.1262,5.17,136400.0],["2025-08-29",5.1894,5.1943,5.0825,5.1797,115500.0],["2025-09-02",5.1699,5.1787,5.062,5.0914,162500.0],["2025-09-03",5.0914,5.1208,5.0129,5.062,178600.0],["2025-09-04",5.0816,5.1601,5.0816,5.1502,260800.0],["2025-09-05",5.1797,5.2533,5.1601,5.2483,129800.0],["2025-09-08",5.2385,5.2876,5.1797,5.268,125500.0],["2025-09-09",5.2876,5.4838,5.268,5.4249,236500.0],["2025-09-10",5.3955,5.4053,5.2483,5.3072,181100.0],["2025-09-11",5.3072,5.4985,5.2778,5.4838,153500.0],["2025-09-12",5.4936,5.5338,5.3857,5.3955,174100.0],["2025-09-15",5.4053,5.5819,5.4004,5.4347,203300.0],["2025-09-16",5.4642,5.474,5.3366,5.4151,152600.0],["2025-09-17",5.4053,5.6407,5.3955,5.474,216000.0],["2025-09-18",5.4838,5.577,5.4004,5.5328,208300.0],["2025-09-19",5.5328,5.5574,5.3072,5.317,441800.0],["2025-09-22",5.2974,5.3955,5.2483,5.3759,146000.0],["2025-09-23",5.3268,5.523,5.3268,5.4544,157800.0],["2025-09-24",5.4544,5.5819,5.3857,5.4053,187900.0],["2025-09-25",5.3661,5.371,5.1552,5.2091,154700.0],["2025-09-26",5.2189,5.268,5.1699,5.2385,177200.0],["2025-09-29",5.2385,5.2385,4.9982,5.0521,192600.0],["2025-09-30",5.0227,5.0325,4.8854,4.9835,161900.0],["2025-10-01",4.9442,5.0276,4.9442,4.9442,137700.0],["2025-10-02",4.9737,4.9933,4.905,4.954,135300.0],["2025-10-03",4.9933,5.062,4.9688,4.9933,111300.0],["2025-10-06",5.0031,5.062,4.9639,4.9737,154500.0],["2025-10-07",4.9737,5.0512,4.8903,4.905,150200.0],["2025-10-08",4.9344,4.9344,4.7775,4.8265,178100.0],["2025-10-09",4.7971,4.8952,4.7284,4.7382,142100.0],["2025-10-10",4.7088,4.7971,4.4537,4.4734,228700.0],["2025-10-13",4.542,4.6696,4.5303,4.6401,151000.0],["2025-10-14",4.5715,4.7726,4.5391,4.7578,165600.0],["2025-10-15",4.7578,4.9148,4.7578,4.7873,159600.0],["2025-10-16",4.8559,4.954,4.7873,4.8265,171000.0],["2025-10-17",4.8167,4.8658,4.7088,4.7186,144500.0],["2025-10-20",4.7284,4.851,4.7186,4.7677,131100.0],["2025-10-21",4.7677,4.7677,4.6156,4.7088,186000.0],["2025-10-22",4.7088,4.7578,4.6715,4.699,102000.0],["2025-10-23",4.7284,4.7971,4.6892,4.7284,90600.0],["2025-10-24",4.7677,4.8363,4.699,4.7382,108700.0],["2025-10-27",4.7578,4.7578,4.6892,4.6892,106200.0],["2025-10-28",4.6696,4.7677,4.6597,4.7088,117300.0],["2025-10-29",4.7186,4.9295,4.7186,4.7873,219600.0],["2025-10-30",4.7873,4.8609,4.7578,4.7873,119300.0],["2025-10-31",4.7873,4.8707,4.7186,4.8559,113400.0],["2025-11-03",4.8559,4.9001,4.7677,4.7775,140700.0],["2025-11-04",4.699,4.7235,4.6156,4.6401,122200.0],["2025-11-05",4.6696,4.8854,4.6597,4.8854,125900.0],["2025-11-06",4.8854,4.8854,4.748,4.8363,127900.0],["2025-11-07",5.1208,5.7192,5.0914,5.7094,733700.0],["2025-11-10",5.9743,6.4157,5.9645,6.2392,1113700.0],["2025-11-11",6.1705,6.4059,6.1018,6.1705,482500.0],["2025-11-12",6.1705,6.4354,6.1018,6.3274,295100.0],["2025-11-13",6.3274,6.3912,6.092,6.3078,289800.0],["2025-11-14",6.2097,6.3667,6.1411,6.3569,254900.0],["2025-11-17",6.3765,6.867,6.3569,6.5236,652500.0],["2025-11-18",6.4942,6.5236,6.2686,6.4059,404300.0],["2025-11-19",6.3373,6.4746,6.3029,6.4452,281700.0],["2025-11-20",6.4746,6.5972,6.3274,6.3765,285600.0],["2025-11-21",6.3765,6.7591,6.3373,6.6708,388600.0],["2025-11-24",6.6217,6.917,6.6168,6.8768,425000.0],["2025-11-25",6.7915,7.0877,6.7915,7.0043,455400.0],["2025-11-26",6.9847,7.0534,6.8572,6.9553,361700.0],["2025-11-28",6.9553,6.9553,6.8572,6.8866,128900.0],["2025-12-01",6.8372,7.104,6.8273,6.9755,340000.0],["2025-12-02",7.0052,7.1139,6.8175,6.8866,237000.0],["2025-12-03",6.9163,7.1435,6.9163,6.9558,401000.0],["2025-12-04",6.9558,7.1089,6.9163,7.104,343500.0],["2025-12-05",7.0941,7.1287,7.0151,7.0743,204700.0],["2025-12-08",7.0743,7.1633,6.9755,7.1139,317500.0],["2025-12-09",7.0743,7.1534,7.0328,7.0645,225500.0],["2025-12-10",7.0743,7.2868,7.0546,7.2127,388600.0],["2025-12-11",7.2225,7.2225,6.9558,6.9854,259500.0],["2025-12-12",7.0447,7.2028,6.9953,7.0645,297300.0],["2025-12-15",7.104,7.3115,7.0941,7.3016,322600.0],["2025-12-16",7.3016,7.3263,7.1633,7.2423,271800.0],["2025-12-17",7.3016,7.3075,6.9657,7.1731,217300.0],["2025-12-18",7.2028,7.2423,7.1336,7.183,201600.0],["2025-12-19",7.1336,7.1336,6.8125,6.857,410700.0],["2025-12-22",6.9064,7.1237,6.9014,7.0546,286800.0],["2025-12-23",7.0447,7.0645,6.9163,6.9261,197800.0],["2025-12-24",6.8669,6.9953,6.8273,6.8767,197800.0],["2025-12-26",6.8273,6.8767,6.7681,6.8273,245800.0],["2025-12-29",6.8273,7.0052,6.8273,6.9657,281900.0],["2025-12-30",6.9558,6.9558,6.7779,6.8076,180900.0],["2025-12-31",6.8076,6.8076,6.7285,6.7977,114900.0],["2026-01-02",6.7977,6.9558,6.5013,6.6001,253800.0],["2026-01-05",6.6001,6.7631,6.5606,6.5704,353000.0],["2026-01-06",6.521,6.8076,6.5013,6.6692,421900.0],["2026-01-07",6.7088,6.857,6.61,6.8175,484300.0],["2026-01-08",6.8471,6.8669,6.6801,6.7681,290300.0],["2026-01-09",6.7681,6.8372,6.6001,6.7384,269400.0],["2026-01-12",6.6791,6.857,6.5507,6.7681,270600.0],["2026-01-13",6.7779,6.9163,6.7088,6.7187,202000.0],["2026-01-14",6.7483,6.9064,6.7088,6.7384,404800.0],["2026-01-15",6.7483,6.941,6.6989,6.9261,284400.0],["2026-01-16",6.9261,6.9261,6.5803,6.6198,379800.0],["2026-01-20",6.5704,6.8372,6.5013,6.8175,293500.0],["2026-01-21",6.8965,7.101,6.857,7.0546,413200.0],["2026-01-22",7.104,9.0603,7.0398,8.2106,4951200.0],["2026-01-23",8.1809,8.2758,7.9142,8.0624,1187900.0],["2026-01-26",8.0327,8.0525,7.6405,7.766,762100.0],["2026-01-27",7.766,8.174,7.766,8.0229,809800.0],["2026-01-28",8.258,8.6848,8.1612,8.3193,1043300.0],["2026-01-29",8.2303,8.4576,8.0426,8.3786,743900.0],["2026-01-30",8.3786,8.4971,8.1118,8.3786,708200.0],["2026-02-02",8.2896,8.6947,8.1612,8.6947,863200.0],["2026-02-03",8.6947,8.7046,8.3292,8.5465,541600.0],["2026-02-04",8.5465,8.6157,8.1908,8.3094,591600.0],["2026-02-05",8.26,8.339,7.9488,7.9735,783100.0],["2026-02-06",7.9043,8.6206,7.8944,8.6058,755100.0],["2026-02-09",8.6651,8.9121,8.4082,8.7639,721600.0],["2026-02-10",8.6552,8.7688,8.4378,8.7244,637100.0],["2026-02-11",8.7046,9.0307,8.6848,8.9022,731200.0],["2026-02-12",8.8232,8.8923,8.2501,8.3489,873100.0],["2026-02-13",8.2896,8.507,8.09,8.3786,608000.0],["2026-02-17",8.3193,8.5317,8.1365,8.4675,548300.0],["2026-02-18",8.5366,8.833,8.5366,8.8232,554000.0],["2026-02-19",8.6552,8.9319,8.4774,8.922,503600.0],["2026-02-20",8.8825,9.2579,8.7244,9.1887,726200.0],["2026-02-23",9.001,9.1097,8.7145,9.0603,822000.0],["2026-02-24",9.1196,9.2777,8.9862,9.1591,530400.0],["2026-02-25",9.0899,9.169,8.8429,8.9911,355400.0],["2026-02-26",8.9615,9.1838,8.7046,9.1591,547500.0],["2026-02-27",9.0796,9.328,9.03,9.2882,653600.0],["2026-03-02",9.1094,9.2783,8.8909,9.2584,477100.0],["2026-03-03",9.1293,9.1492,8.7021,9.0498,595000.0],["2026-03-04",9.0697,9.174,8.7965,9.1392,474500.0],["2026-03-05",9.0697,9.1194,8.5482,8.6326,816300.0],["2026-03-06",8.3634,8.4727,8.1955,8.3048,616000.0],["2026-03-09",8.1756,8.2849,7.8876,8.1856,691000.0],["2026-03-10",8.1856,8.5233,8.0862,8.2948,801900.0],["2026-03-11",7.6144,8.0028,7.0829,7.1673,1452900.0],["2026-03-12",7.063,7.1971,6.9538,6.9885,906800.0],["2026-03-13",6.9935,7.1236,6.5495,6.7849,2102600.0],["2026-03-16",6.8346,6.9707,6.7948,6.914,873100.0],["2026-03-17",6.914,6.9985,6.8048,6.8942,557600.0],["2026-03-18",6.8942,7.0481,6.8862,6.9438,564300.0],["2026-03-19",6.8097,7.0879,6.6955,7.0233,694900.0],["2026-03-20",7.0829,7.1226,6.6557,6.7452,873800.0],["2026-03-23",6.775,6.9538,6.7154,6.8942,661000.0],["2026-03-24",6.8048,7.1375,6.7849,7.073,721000.0],["2026-03-25",7.1822,7.2418,6.8644,6.914,475300.0],["2026-03-26",6.8445,6.9935,6.775,6.7948,440900.0],["2026-03-27",6.7054,6.7849,6.6557,6.7253,458400.0],["2026-03-30",6.7948,6.924,6.6855,6.8346,541500.0],["2026-03-31",6.8743,7.0531,6.7253,7.0332,448500.0],["2026-04-01",7.0928,7.1872,7.0034,7.0928,555000.0],["2026-04-02",6.9438,7.2667,6.8942,7.2418,618300.0],["2026-04-06",7.2021,7.2021,7.0432,7.1425,319200.0],["2026-04-07",7.1425,7.222,7.0382,7.1922,576900.0],["2026-04-08",7.3809,7.5299,7.3313,7.4902,548000.0],["2026-04-09",7.4902,7.52,7.3511,7.4008,343000.0],["2026-04-10",7.4207,7.4207,7.2021,7.2418,380000.0],["2026-04-13",7.2717,7.4902,7.2568,7.4703,479600.0],["2026-04-14",7.4306,7.6044,7.3511,7.4902,612200.0],["2026-04-15",7.4604,7.6342,7.4306,7.6094,442200.0],["2026-04-16",7.6193,7.7286,7.5399,7.7087,496100.0],["2026-04-17",7.7982,7.8727,7.6988,7.8478,404500.0],["2026-04-20",7.7882,7.7882,7.5796,7.7385,499200.0],["2026-04-21",7.7982,7.8379,7.212,7.2418,447700.0],["2026-04-22",7.2915,7.2915,7.0481,7.2717,369700.0],["2026-04-23",7.2816,7.3362,7.1773,7.2021,295500.0],["2026-04-24",7.2319,7.2816,7.1028,7.1226,365000.0],["2026-04-27",7.1524,7.515,7.1524,7.5101,764100.0],["2026-04-28",7.52,7.6442,7.4226,7.6392,317200.0],["2026-04-29",7.5995,7.6144,7.4256,7.5498,305100.0],["2026-04-30",7.5498,7.6889,7.4554,7.6094,342700.0],["2026-05-01",7.6193,7.7087,7.4405,7.669,557200.0],["2026-05-04",7.6193,7.665,7.3611,7.4207,351500.0],["2026-05-05",7.4902,7.9174,7.4902,7.8776,456600.0],["2026-05-06",7.9472,7.9968,7.669,7.7683,429400.0],["2026-05-07",7.8379,7.8776,7.7435,7.818,452900.0],["2026-05-08",7.8975,7.8975,7.7137,7.7882,397500.0],["2026-05-11",7.7882,7.8876,7.5995,7.6392,510100.0],["2026-05-12",8.1756,8.6127,7.5001,8.5829,1575400.0],["2026-05-13",8.6425,8.8909,7.818,8.2054,1051500.0],["2026-05-14",8.3246,8.4041,7.977,8.2154,733500.0],["2026-05-15",8.1558,8.424,8.0217,8.1359,1205200.0],["2026-05-18",8.1011,8.2452,7.7991,7.8677,979100.0],["2026-05-19",7.9372,8.1409,7.7187,8.1061,679800.0],["2026-05-20",8.116,8.3147,8.0515,8.1458,518800.0],["2026-05-21",8.126,8.2501,7.9422,8.2253,599300.0],["2026-05-22",8.2253,8.2452,7.8975,7.967,474700.0],["2026-05-26",8.1955,8.3694,8.0366,8.3147,848900.0],["2026-05-27",8.3246,8.3445,8.0415,8.0862,613500.0],["2026-05-28",7.9869,8.3445,7.5746,7.6293,967300.0],["2026-05-29",7.5796,7.669,7.4306,7.52,567500.0],["2026-06-01",7.498,7.67,7.42,7.64,621800.0],["2026-06-02",7.69,8.12,7.595,7.9,1632100.0],["2026-06-03",7.89,7.98,7.3,7.31,599600.0],["2026-06-04",7.34,7.48,7.26,7.27,461400.0],["2026-06-05",7.25,7.37,7.2,7.21,329300.0],["2026-06-08",7.22,7.33,7.13,7.23,392100.0],["2026-06-09",7.31,7.43,7.215,7.31,475900.0],["2026-06-10",7.3,7.43,7.16,7.3,422900.0],["2026-06-11",7.36,7.48,7.335,7.35,382500.0],["2026-06-12",7.41,7.7,7.41,7.68,345800.0],["2026-06-15",7.96,7.96,7.505,7.57,547000.0],["2026-06-16",7.54,7.78,7.475,7.62,574900.0],["2026-06-17",7.6,7.72,7.33,7.46,601300.0],["2026-06-18",7.5,7.565,7.195,7.38,717000.0],["2026-06-22",7.55,7.63,7.38,7.5,708900.0],["2026-06-23",7.53,7.685,7.51,7.58,364900.0],["2026-06-24",7.535,7.55,7.26,7.27,392300.0],["2026-06-25",7.25,7.29,6.88,6.96,478500.0],["2026-06-26",6.9,7.02,6.61,6.82,1941800.0],["2026-06-29",6.62,6.94,6.595,6.775,701300.0],["2026-06-30",6.78,6.81,6.435,6.5,618300.0],["2026-07-01",6.63,6.64,6.5,6.52,517800.0],["2026-07-02",6.61,6.805,6.555,6.6,437200.0],["2026-07-06",6.89,6.985,6.67,6.84,436800.0],["2026-07-07",6.8,6.87,6.695,6.78,616200.0],["2026-07-08",6.84,6.97,6.79,6.9,360000.0],["2026-07-09",6.93,6.94,6.68,6.74,402500.0],["2026-07-10",6.75,6.97,6.75,6.95,330000.0],["2026-07-13",6.93,7.145,6.76,7.07,431000.0],["2026-07-14",7.07,7.36,7.07,7.18,353300.0],["2026-07-15",7.2,7.295,7.12,7.29,327600.0],["2026-07-16",7.28,7.36,7.12,7.25,296000.0],["2026-07-17",7.14,7.14,6.99,7.03,291600.0],["2026-07-20",7.02,7.295,6.91,7.17,327000.0],["2026-07-21",7.16,7.585,7.16,7.5,365600.0],["2026-07-22",7.49,7.54,7.277,7.48,279300.0],["2026-07-23",7.39,7.63,7.39,7.63,427600.0],["2026-07-24",7.64,7.775,7.61,7.66,375700.0],["2026-07-27",7.67,7.69,7.38,7.46,364100.0],["2026-07-28",7.45,7.565,7.34,7.54,380800.0],["2026-07-29",7.54,7.575,7.36,7.4,234300.0],["2026-07-30",7.39,7.575,7.335,7.54,233100.0],["2026-07-31",7.5,7.615,7.46,7.61,296400.0],["2026-08-03",7.748,7.748,7.43,7.61,411800.0],["2026-08-04",7.56,7.59,7.385,7.42,292200.0],["2026-08-05",7.45,7.45,7.21,7.24,427600.0],["2026-08-06",7.33,7.475,7.285,7.44,306900.0],["2026-08-07",7.44,7.54,7.22,7.42,287200.0],["2026-08-10",7.42,7.5,7.29,7.33,433900.0],["2026-08-12",6.95,7.28,6.93,7.28,413173.0],["2026-08-13",7.28,7.63,7.28,7.57,548857.146173]]}