{"t":"RC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-02-08",4.6999,4.7228,4.5417,4.5738,4990100.0],["2013-02-11",4.583,4.5852,4.4706,4.5165,260300.0],["2013-02-12",4.4592,4.5509,4.4592,4.505,343400.0],["2013-02-13",4.5073,4.6059,4.5073,4.5944,189200.0],["2013-02-14",4.5761,4.5852,4.5302,4.5692,264000.0],["2013-02-15",4.5715,4.5852,4.5531,4.5623,155100.0],["2013-02-19",4.5852,4.6242,4.5509,4.6128,309700.0],["2013-02-20",4.6082,4.6357,4.5852,4.6242,105400.0],["2013-02-21",4.6036,4.6196,4.56,4.5921,108400.0],["2013-02-22",4.5852,4.6426,4.5852,4.6426,70300.0],["2013-02-25",4.6311,4.6655,4.6082,4.6082,101300.0],["2013-02-26",4.6082,4.6196,4.5531,4.5852,81100.0],["2013-02-27",4.5715,4.5898,4.5623,4.5875,50300.0],["2013-02-28",4.5921,4.6105,4.5875,4.6013,77100.0],["2013-03-01",4.5898,4.6082,4.5852,4.5967,43100.0],["2013-03-04",4.5875,4.5875,4.5738,4.5738,34900.0],["2013-03-05",4.5967,4.6357,4.5669,4.6242,175700.0],["2013-03-06",4.6196,4.6196,4.5898,4.5944,85500.0],["2013-03-07",4.5852,4.6196,4.5784,4.5898,37900.0],["2013-03-08",4.6059,4.6403,4.5921,4.6288,68300.0],["2013-03-11",4.6288,4.6632,4.6288,4.6563,56600.0],["2013-03-12",4.6219,4.7228,4.6219,4.7182,46800.0],["2013-03-13",4.7457,4.7457,4.6815,4.6884,112200.0],["2013-03-14",4.6861,4.6999,4.6724,4.6999,39300.0],["2013-03-15",4.6792,4.7343,4.6449,4.732,63400.0],["2013-03-18",4.6517,4.7366,4.6449,4.7366,48200.0],["2013-03-19",4.7297,4.7366,4.6907,4.7297,71100.0],["2013-03-20",4.7297,4.7549,4.7068,4.7549,109100.0],["2013-03-21",4.7434,4.7916,4.7136,4.7618,128100.0],["2013-03-22",4.7503,4.7618,4.7274,4.7572,173700.0],["2013-03-25",4.7503,4.7778,4.7113,4.7343,122200.0],["2013-03-26",4.7228,4.7572,4.7022,4.7572,107600.0],["2013-03-27",4.7228,4.7526,4.6907,4.7366,86700.0],["2013-03-28",4.7411,4.7732,4.6701,4.7297,493400.0],["2013-04-01",4.7136,4.7274,4.6517,4.709,56000.0],["2013-04-02",4.7159,4.7411,4.6815,4.7366,43400.0],["2013-04-03",4.7366,4.7755,4.7022,4.7205,100400.0],["2013-04-04",4.732,4.7434,4.7068,4.7389,74000.0],["2013-04-05",4.6953,4.748,4.6907,4.7457,24500.0],["2013-04-08",4.7549,4.8122,4.6976,4.8053,110100.0],["2013-04-09",4.8122,4.8145,4.7366,4.803,68600.0],["2013-04-10",4.7687,4.803,4.6953,4.7022,74500.0],["2013-04-11",4.6999,4.7572,4.6999,4.7274,40700.0],["2013-04-12",4.7045,4.7893,4.7045,4.7755,37800.0],["2013-04-15",4.7503,4.7939,4.7159,4.7503,111600.0],["2013-04-16",4.7893,4.8099,4.7434,4.803,95100.0],["2013-04-17",4.7755,4.7755,4.5807,4.7251,79800.0],["2013-04-18",4.732,4.7572,4.6173,4.732,25000.0],["2013-04-19",4.7297,4.8099,4.6999,4.803,19300.0],["2013-04-22",4.803,4.803,4.7457,4.787,12700.0],["2013-04-23",4.8008,4.8008,4.7045,4.7434,29100.0],["2013-04-24",4.7572,4.7664,4.6861,4.6999,43400.0],["2013-04-25",4.6999,4.732,4.6219,4.6678,30300.0],["2013-04-26",4.6724,4.7411,4.6105,4.7113,77500.0],["2013-04-29",4.7182,4.7182,4.6586,4.6953,28700.0],["2013-04-30",4.7022,4.7503,4.6586,4.7366,24100.0],["2013-05-01",4.7228,4.7251,4.654,4.6999,41800.0],["2013-05-02",4.709,4.7159,4.6655,4.7136,39100.0],["2013-05-03",4.7343,4.7343,4.6471,4.6701,20900.0],["2013-05-06",4.6586,4.7022,4.6334,4.7022,11800.0],["2013-05-07",4.6861,4.7022,4.6105,4.6999,67600.0],["2013-05-08",4.693,4.7136,4.6586,4.7045,44100.0],["2013-05-09",4.6815,4.6815,4.6196,4.6471,27300.0],["2013-05-10",4.6609,4.6678,4.6426,4.6632,14100.0],["2013-05-13",4.6655,4.6769,4.6036,4.6426,20600.0],["2013-05-14",4.6334,4.6334,4.6013,4.6242,43700.0],["2013-05-15",4.599,4.6311,4.4867,4.583,51200.0],["2013-05-16",4.5577,4.5669,4.5486,4.5669,20900.0],["2013-05-17",4.5738,4.5898,4.505,4.5646,68200.0],["2013-05-20",4.544,4.6219,4.5096,4.5692,46000.0],["2013-05-21",4.5577,4.5761,4.5119,4.5211,16100.0],["2013-05-22",4.5419,4.5837,4.5419,4.579,9200.0],["2013-05-23",4.5581,4.5767,4.5164,4.5396,41400.0],["2013-05-24",4.528,4.5535,4.5141,4.5396,13800.0],["2013-05-28",4.5721,4.5721,4.4005,4.4167,90200.0],["2013-05-29",4.4051,4.419,4.1965,4.2452,359200.0],["2013-05-30",4.2567,4.2776,4.1617,4.1733,213600.0],["2013-05-31",4.1733,4.215,4.1385,4.1455,102500.0],["2013-06-03",4.1431,4.171,4.0179,4.106,99500.0],["2013-06-04",4.0968,4.1408,4.0133,4.0388,171800.0],["2013-06-05",4.0736,4.0736,3.9994,4.0063,44900.0],["2013-06-06",3.9971,4.0527,3.9553,4.0458,134000.0],["2013-06-07",4.0597,4.1408,4.0342,4.1315,28700.0],["2013-06-10",4.1246,4.3054,4.106,4.3031,25400.0],["2013-06-11",4.273,4.2938,4.2057,4.222,38800.0],["2013-06-12",4.2382,4.2382,3.9855,4.1037,37100.0],["2013-06-13",4.0574,4.1756,4.055,4.1733,22600.0],["2013-06-14",4.1965,4.2243,4.106,4.1547,24800.0],["2013-06-17",4.164,4.324,4.1292,4.2289,43600.0],["2013-06-18",4.2336,4.2614,4.1269,4.2428,32100.0],["2013-06-19",4.2521,4.3333,4.2196,4.2938,25800.0],["2013-06-20",4.2591,4.2614,4.0179,4.1362,52200.0],["2013-06-21",4.1478,4.3193,3.8255,4.2196,316900.0],["2013-06-24",4.1779,4.1941,4.0597,4.1014,73600.0],["2013-06-25",4.1269,4.2104,4.0921,4.1826,63900.0],["2013-06-26",4.2127,4.2591,4.113,4.12,29600.0],["2013-06-27",4.1524,4.1663,4.1223,4.157,27000.0],["2013-06-28",4.1455,4.2266,4.1176,4.2127,176200.0],["2013-07-01",4.2637,4.3008,4.2382,4.2753,51700.0],["2013-07-02",4.2892,4.3124,4.2312,4.2799,28700.0],["2013-07-03",4.2776,4.2869,4.2498,4.2521,13700.0],["2013-07-05",4.3163,4.3163,3.9384,4.1214,75100.0],["2013-07-08",4.0881,4.1,4.0382,4.0501,26600.0],["2013-07-09",4.0501,4.0738,3.9716,4.062,73600.0],["2013-07-10",4.0738,4.0738,4.0168,4.0548,12500.0],["2013-07-11",4.0881,4.1261,3.974,4.0881,138300.0],["2013-07-12",4.0738,4.1047,4.0525,4.0905,19400.0],["2013-07-15",4.0762,4.1261,4.0453,4.1143,16500.0],["2013-07-16",4.1095,4.157,4.0501,4.1499,38900.0],["2013-07-17",4.1594,4.1689,4.0952,4.1214,17300.0],["2013-07-18",4.1451,4.2402,4.1428,4.176,18100.0],["2013-07-19",4.1547,4.1832,4.119,4.1689,18300.0],["2013-07-22",4.1547,4.2046,4.1356,4.1689,16100.0],["2013-07-23",4.1903,4.1903,4.1404,4.1642,14700.0],["2013-07-24",4.1642,4.1642,4.1071,4.1356,19800.0],["2013-07-25",4.1071,4.2022,4.0192,4.1879,50300.0],["2013-07-26",4.1618,4.1737,4.0596,4.1642,13600.0],["2013-07-29",4.1856,4.1951,4.1428,4.157,17500.0],["2013-07-30",4.1713,4.1927,4.1166,4.1451,11700.0],["2013-07-31",4.157,4.1761,4.0786,4.0786,18500.0],["2013-08-01",4.1,4.1,3.9716,4.0073,36600.0],["2013-08-02",4.0049,4.0643,3.9835,4.0144,17000.0],["2013-08-05",4.0263,4.0263,3.9764,3.9764,18600.0],["2013-08-06",3.974,4.0073,3.9503,3.9954,21200.0],["2013-08-07",4.0168,4.0168,3.9265,3.9503,25900.0],["2013-08-08",3.9503,3.9645,3.8124,3.9312,122300.0],["2013-08-09",3.9312,3.9621,3.848,3.8956,27600.0],["2013-08-12",3.8932,3.9289,3.829,3.9146,17300.0],["2013-08-13",3.9645,3.9669,3.9217,3.9574,53900.0],["2013-08-14",3.9574,3.9574,3.8742,3.8813,39300.0],["2013-08-15",3.8457,3.8837,3.81,3.8433,65800.0],["2013-08-16",3.8433,3.9146,3.8219,3.848,35300.0],["2013-08-19",3.8599,3.9051,3.6864,3.7791,71100.0],["2013-08-20",3.7981,3.8813,3.7981,3.8623,27500.0],["2013-08-21",3.8694,3.8694,3.8029,3.8029,6300.0],["2013-08-22",3.7815,3.8029,3.7625,3.7744,29900.0],["2013-08-23",3.7696,3.791,3.7173,3.7863,15400.0],["2013-08-26",3.7625,3.829,3.7554,3.7696,12000.0],["2013-08-27",3.7554,3.7863,3.7149,3.7221,41900.0],["2013-08-28",3.7149,3.7387,3.7149,3.7292,22300.0],["2013-08-29",3.753,3.7696,3.7268,3.7316,32600.0],["2013-08-30",3.7126,3.753,3.7126,3.7387,35400.0],["2013-09-03",3.9217,3.9217,3.7268,3.7316,173900.0],["2013-09-04",3.734,3.753,3.7197,3.7411,74000.0],["2013-09-05",3.7482,3.753,3.7245,3.7363,57700.0],["2013-09-06",3.7577,3.8314,3.7245,3.7245,133700.0],["2013-09-09",3.7482,3.9336,3.7387,3.917,51500.0],["2013-09-10",3.9265,4.0168,3.8932,3.9788,49000.0],["2013-09-11",3.9835,4.0097,3.9146,3.9645,34900.0],["2013-09-12",3.9503,4.119,3.9217,4.0738,45200.0],["2013-09-13",4.0762,4.2783,4.0738,4.1903,181700.0],["2013-09-16",4.2878,4.3258,4.2117,4.226,99400.0],["2013-09-17",4.2497,4.2783,4.1927,4.2165,54900.0],["2013-09-18",4.1927,4.3805,4.1761,4.3448,100300.0],["2013-09-19",4.3448,4.3733,4.2378,4.2759,35700.0],["2013-09-20",4.2783,4.3258,4.2188,4.2996,88700.0],["2013-09-23",4.283,4.283,4.2497,4.2592,42200.0],["2013-09-24",4.2759,4.2783,4.2521,4.2521,34500.0],["2013-09-25",4.2735,4.2783,4.2592,4.2687,41300.0],["2013-09-26",4.2565,4.2907,4.2419,4.2467,26500.0],["2013-09-27",4.2443,4.259,4.2076,4.2223,14400.0],["2013-09-30",4.2198,4.3152,4.2076,4.2419,32000.0],["2013-10-01",4.2614,4.2907,4.237,4.2785,28900.0],["2013-10-02",4.2687,4.3396,4.2687,4.3201,19100.0],["2013-10-03",4.3348,4.3396,4.2223,4.2859,17900.0],["2013-10-04",4.2736,4.2883,4.2125,4.2639,33500.0],["2013-10-07",4.2223,4.2761,4.2125,4.2663,33200.0],["2013-10-08",4.2761,4.3348,4.2101,4.237,20800.0],["2013-10-09",4.2663,4.2663,4.2247,4.2492,19800.0],["2013-10-10",4.2834,4.2981,4.2419,4.2687,8900.0],["2013-10-11",4.2712,4.2932,4.2639,4.2761,19900.0],["2013-10-14",4.2712,4.325,4.259,4.2981,13500.0],["2013-10-15",4.2736,4.3128,4.2467,4.2663,18700.0],["2013-10-16",4.259,4.2785,4.2443,4.2785,57100.0],["2013-10-17",4.2639,4.3299,4.2639,4.3299,18200.0],["2013-10-18",4.3616,4.3885,4.3176,4.3885,26500.0],["2013-10-21",4.3885,4.4521,4.3885,4.4521,30400.0],["2013-10-22",4.4766,4.4937,4.4374,4.4374,24000.0],["2013-10-23",4.4301,4.4937,4.413,4.413,39300.0],["2013-10-24",4.4081,4.4594,4.4081,4.4252,25100.0],["2013-10-25",4.4448,4.4448,4.413,4.4179,4900.0],["2013-10-28",4.4057,4.4277,4.3641,4.3788,29200.0],["2013-10-29",4.391,4.391,4.2541,4.2663,59900.0],["2013-10-30",4.2663,4.3348,4.2321,4.2565,40900.0],["2013-10-31",4.2761,4.2883,4.2394,4.2541,21100.0],["2013-11-01",4.2345,4.3519,4.2345,4.347,77500.0],["2013-11-04",4.3519,4.3519,4.3128,4.3372,15500.0],["2013-11-05",4.3201,4.3421,4.2859,4.2883,17000.0],["2013-11-06",4.2932,4.3128,4.2761,4.2883,30500.0],["2013-11-07",4.281,4.3005,4.2663,4.2956,6300.0],["2013-11-08",4.2859,4.2981,4.2394,4.2663,15400.0],["2013-11-11",4.2321,4.2859,4.2321,4.2394,27600.0],["2013-11-12",4.2321,4.2736,4.1856,4.1978,83800.0],["2013-11-13",4.1734,4.1954,4.1,4.1074,100600.0],["2013-11-14",4.1196,4.1905,4.1196,4.1905,57600.0],["2013-11-15",4.1832,4.2027,4.171,4.193,23200.0],["2013-11-18",4.1807,4.2027,4.1783,4.1954,43800.0],["2013-11-19",4.1783,4.1783,3.9949,4.0463,136000.0],["2013-11-20",4.0683,4.1221,4.0218,4.0463,64200.0],["2013-11-21",4.0536,4.0952,4.0316,4.0487,32000.0],["2013-11-22",4.0365,4.056,3.9925,4.0096,48300.0],["2013-11-25",3.9998,4.0683,3.9925,4.0585,66600.0],["2013-11-26",4.0854,4.0878,4.0414,4.0732,32100.0],["2013-11-27",4.0805,4.1563,4.0487,4.1245,36900.0],["2013-11-29",4.1563,4.2027,4.1563,4.1783,8600.0],["2013-12-02",4.1783,4.1832,4.1343,4.1783,50300.0],["2013-12-03",4.1538,4.1538,4.1172,4.1392,15700.0],["2013-12-04",4.1196,4.1416,4.1074,4.1147,20500.0],["2013-12-05",4.0976,4.1318,4.0927,4.1025,19800.0],["2013-12-06",4.1318,4.1783,4.1172,4.1636,29000.0],["2013-12-09",4.1465,4.1758,4.1147,4.1758,22100.0],["2013-12-10",4.1734,4.1856,4.1636,4.1807,29500.0],["2013-12-11",4.1612,4.1612,4.1025,4.1074,33000.0],["2013-12-12",4.0976,4.1587,4.0903,4.1025,28300.0],["2013-12-13",4.1074,4.1074,4.0194,4.0267,44100.0],["2013-12-16",4.034,4.056,3.9216,3.9778,45400.0],["2013-12-17",3.9851,3.9851,3.9338,3.9778,47400.0],["2013-12-18",3.9631,4.0243,3.9436,4.0243,31400.0],["2013-12-19",4.0243,4.0316,3.9949,4.0071,23600.0],["2013-12-20",4.034,4.034,3.9582,3.9974,134600.0],["2013-12-23",4.0096,4.0756,4.0096,4.0585,73000.0],["2013-12-24",4.0829,4.1294,4.0707,4.1269,51600.0],["2013-12-26",4.1294,4.1563,4.1,4.1245,86500.0],["2013-12-27",4.1763,4.2022,4.1582,4.1841,56500.0],["2013-12-30",4.1789,4.1893,4.1271,4.1349,25400.0],["2013-12-31",4.1219,4.1685,4.083,4.153,52000.0],["2014-01-02",4.1556,4.1556,4.1012,4.1452,45900.0],["2014-01-03",4.1504,4.2022,4.1504,4.1815,14900.0],["2014-01-06",4.21,4.2411,4.1841,4.2048,29700.0],["2014-01-07",4.1996,4.2126,4.1737,4.1893,29600.0],["2014-01-08",4.1841,4.1944,4.1452,4.1789,21200.0],["2014-01-09",4.197,4.197,4.1659,4.1841,13800.0],["2014-01-10",4.2022,4.2489,4.1711,4.2074,27700.0],["2014-01-13",4.267,4.3758,4.2385,4.3343,128700.0],["2014-01-14",4.3473,4.3525,4.3058,4.311,26500.0],["2014-01-15",4.3266,4.3654,4.3059,4.3162,35900.0],["2014-01-16",4.3499,4.3499,4.2825,4.324,15100.0],["2014-01-17",4.3343,4.3395,4.3188,4.3395,21300.0],["2014-01-21",4.3525,4.381,4.3395,4.3732,15000.0],["2014-01-22",4.381,4.4043,4.381,4.3913,12000.0],["2014-01-23",4.3913,4.4432,4.3758,4.4095,71500.0],["2014-01-24",4.3732,4.3913,4.3473,4.3706,16500.0],["2014-01-27",4.3499,4.3654,4.3007,4.3318,27900.0],["2014-01-28",4.3525,4.4121,4.3343,4.3888,35100.0],["2014-01-29",4.381,4.3991,4.3395,4.3706,39000.0],["2014-01-30",4.3965,4.4198,4.3784,4.3913,24200.0],["2014-01-31",4.3447,4.4224,4.3447,4.4043,16900.0],["2014-02-03",4.3913,4.4095,4.368,4.381,33000.0],["2014-02-04",4.3654,4.3784,4.3473,4.3758,12400.0],["2014-02-05",4.3913,4.4224,4.3603,4.3913,19400.0],["2014-02-06",4.3913,4.4095,4.3732,4.3965,25000.0],["2014-02-07",4.4406,4.4406,4.3939,4.4302,31700.0],["2014-02-10",4.3939,4.425,4.3939,4.425,13300.0],["2014-02-11",4.4173,4.438,4.4173,4.4302,11900.0],["2014-02-12",4.438,4.4483,4.4198,4.4354,15100.0],["2014-02-13",4.4147,4.4639,4.4121,4.4458,23900.0],["2014-02-14",4.4613,4.4743,4.425,4.4406,17400.0],["2014-02-18",4.4691,4.4794,4.4458,4.4794,20100.0],["2014-02-19",4.4561,4.4872,4.438,4.4406,47200.0],["2014-02-20",4.425,4.4587,4.4017,4.4095,16300.0],["2014-02-21",4.4328,4.4483,4.3991,4.4328,42600.0],["2014-02-24",4.4406,4.4613,4.4354,4.4483,15800.0],["2014-02-25",4.4328,4.4432,4.4121,4.4302,18800.0],["2014-02-26",4.438,4.4561,4.4354,4.4483,13100.0],["2014-02-27",4.4276,4.4742,4.4276,4.4691,42900.0],["2014-02-28",4.4665,4.5287,4.4535,4.5105,69300.0],["2014-03-03",4.4924,4.5209,4.4924,4.5105,19200.0],["2014-03-04",4.5312,4.5753,4.5183,4.5675,81000.0],["2014-03-05",4.5934,4.6867,4.5908,4.6323,27200.0],["2014-03-06",4.6245,4.6608,4.6142,4.6167,21500.0],["2014-03-07",4.6193,4.6271,4.539,4.5416,20600.0],["2014-03-10",4.5261,4.5416,4.4898,4.5235,33400.0],["2014-03-11",4.5157,4.5442,4.4976,4.5002,34000.0],["2014-03-12",4.4872,4.5053,4.4691,4.482,118100.0],["2014-03-13",4.5131,4.5209,4.4768,4.4846,16400.0],["2014-03-14",4.4717,4.5235,4.4717,4.5183,14500.0],["2014-03-17",4.5235,4.5235,4.5027,4.5053,19000.0],["2014-03-18",4.5209,4.5287,4.4898,4.5027,22800.0],["2014-03-19",4.4898,4.5235,4.4587,4.4665,28200.0],["2014-03-20",4.4561,4.4743,4.4017,4.4561,34300.0],["2014-03-21",4.4561,4.5002,4.4432,4.4976,37600.0],["2014-03-24",4.482,4.495,4.4483,4.4743,25000.0],["2014-03-25",4.4717,4.4872,4.3939,4.4017,35100.0],["2014-03-26",4.4198,4.4561,4.3421,4.3499,40900.0],["2014-03-27",4.3791,4.4269,4.3552,4.4083,32800.0],["2014-03-28",4.4003,4.4269,4.3817,4.4189,14300.0],["2014-03-31",4.4428,4.4428,4.3791,4.4216,38300.0],["2014-04-01",4.4242,4.4242,4.3605,4.4056,31100.0],["2014-04-02",4.4269,4.4454,4.403,4.4136,30400.0],["2014-04-03",4.4056,4.4056,4.3605,4.3764,38700.0],["2014-04-04",4.3658,4.387,4.3393,4.3525,45900.0],["2014-04-07",4.3499,4.3817,4.318,4.3419,48400.0],["2014-04-08",4.3632,4.3817,4.3525,4.3738,32000.0],["2014-04-09",4.3977,4.403,4.3605,4.4003,21200.0],["2014-04-10",4.3977,4.4189,4.3472,4.3499,28100.0],["2014-04-11",4.3234,4.3685,4.3234,4.3472,31300.0],["2014-04-14",4.3817,4.4056,4.3287,4.3685,47000.0],["2014-04-15",4.3685,4.4056,4.3472,4.3711,37900.0],["2014-04-16",4.3817,4.3897,4.334,4.3419,56800.0],["2014-04-17",4.3419,4.3552,4.3021,4.3419,39700.0],["2014-04-21",4.3632,4.3764,4.3393,4.3658,27900.0],["2014-04-22",4.3791,4.3871,4.3499,4.3685,25000.0],["2014-04-23",4.3897,4.3924,4.3605,4.3685,36600.0],["2014-04-24",4.3764,4.3764,4.3446,4.3472,23700.0],["2014-04-25",4.3446,4.3844,4.3446,4.3579,47300.0],["2014-04-28",4.3764,4.3844,4.3393,4.3446,46600.0],["2014-04-29",4.3658,4.3738,4.3313,4.3313,33800.0],["2014-04-30",4.3446,4.3791,4.3393,4.3764,58300.0],["2014-05-01",4.3552,4.4136,4.3552,4.3977,50800.0],["2014-05-02",4.3897,4.4162,4.3871,4.3977,29200.0],["2014-05-05",4.3632,4.4269,4.3632,4.3844,42600.0],["2014-05-06",4.3685,4.3897,4.3579,4.3685,49900.0],["2014-05-07",4.3685,4.4083,4.3446,4.403,52700.0],["2014-05-08",4.4109,4.4322,4.3579,4.3632,79800.0],["2014-05-09",4.3844,4.4189,4.3791,4.403,35000.0],["2014-05-12",4.4136,4.4614,4.4136,4.4454,108300.0],["2014-05-13",4.4189,4.4295,4.3127,4.3234,127100.0],["2014-05-14",4.3419,4.3419,4.2995,4.3048,113100.0],["2014-05-15",4.2995,4.3074,4.265,4.2782,147300.0],["2014-05-16",4.2464,4.2862,4.2464,4.2729,124300.0],["2014-05-19",4.2862,4.2942,4.2676,4.2889,58400.0],["2014-05-20",4.2835,4.3021,4.2464,4.2729,106700.0],["2014-05-21",4.2676,4.2968,4.2464,4.2968,81400.0],["2014-05-22",4.2915,4.2968,4.2782,4.2835,28600.0],["2014-05-23",4.2862,4.3791,4.2835,4.3764,65000.0],["2014-05-27",4.3579,4.4109,4.3579,4.3605,105900.0],["2014-05-28",4.3685,4.3844,4.318,4.3393,57400.0],["2014-05-29",4.3366,4.3605,4.3313,4.3393,29400.0],["2014-05-30",4.3419,4.3658,4.3154,4.3552,34100.0],["2014-06-02",4.3579,4.3764,4.3419,4.3605,57900.0],["2014-06-03",4.3764,4.3764,4.3393,4.3552,52400.0],["2014-06-04",4.3579,4.3685,4.326,4.3419,37600.0],["2014-06-05",4.3632,4.3844,4.3287,4.3764,26400.0],["2014-06-06",4.3897,4.4534,4.3738,4.4322,46700.0],["2014-06-09",4.4322,4.464,4.4083,4.4322,35300.0],["2014-06-10",4.4162,4.4481,4.4003,4.4322,34400.0],["2014-06-11",4.4136,4.4136,4.3977,4.4003,23000.0],["2014-06-12",4.3924,4.4162,4.3791,4.3924,41500.0],["2014-06-13",4.3924,4.4162,4.3871,4.4003,23500.0],["2014-06-16",4.3844,4.4348,4.3844,4.403,29600.0],["2014-06-17",4.3897,4.395,4.3525,4.3632,66900.0],["2014-06-18",4.3552,4.4136,4.3525,4.4056,41300.0],["2014-06-19",4.4162,4.4375,4.3844,4.4269,53900.0],["2014-06-20",4.4375,4.4481,4.3977,4.4083,69200.0],["2014-06-23",4.4295,4.4428,4.4056,4.4162,59200.0],["2014-06-24",4.4083,4.4348,4.3658,4.3764,54000.0],["2014-06-25",4.3711,4.4136,4.3605,4.395,73200.0],["2014-06-26",4.4331,4.4712,4.3923,4.4168,50500.0],["2014-06-27",4.414,4.5092,4.3923,4.5092,520100.0],["2014-06-30",4.4848,4.5228,4.4494,4.5201,72500.0],["2014-07-01",4.5147,4.5283,4.4412,4.4657,55700.0],["2014-07-02",4.4548,4.4548,4.4141,4.444,25600.0],["2014-07-03",4.444,4.444,4.3923,4.4249,27700.0],["2014-07-07",4.3896,4.4195,4.3896,4.4168,50300.0],["2014-07-08",4.3977,4.4412,4.395,4.4358,20000.0],["2014-07-09",4.4304,4.482,4.4304,4.4576,24000.0],["2014-07-10",4.4494,4.4875,4.4412,4.4603,26900.0],["2014-07-11",4.4576,4.4576,4.4358,4.4467,20700.0],["2014-07-14",4.444,4.4875,4.444,4.463,18300.0],["2014-07-15",4.482,4.4902,4.4467,4.482,49500.0],["2014-07-16",4.4766,4.4875,4.4494,4.4684,9200.0],["2014-07-17",4.4576,4.4875,4.4521,4.4576,12100.0],["2014-07-18",4.4766,4.4875,4.463,4.463,15400.0],["2014-07-21",4.4739,4.4739,4.4467,4.4521,14900.0],["2014-07-22",4.4739,4.4793,4.4467,4.4494,21900.0],["2014-07-23",4.4467,4.4657,4.4467,4.4467,27600.0],["2014-07-24",4.4412,4.4766,4.4304,4.4412,40200.0],["2014-07-25",4.4494,4.4712,4.3923,4.4059,84000.0],["2014-07-28",4.4059,4.4304,4.3977,4.4086,167600.0],["2014-07-29",4.4032,4.4195,4.4004,4.4113,25000.0],["2014-07-30",4.4249,4.4304,4.3515,4.3705,45400.0],["2014-07-31",4.3651,4.4195,4.3325,4.4032,91600.0],["2014-08-01",4.3787,4.4195,4.3542,4.3651,21900.0],["2014-08-04",4.3379,4.3678,4.3352,4.3569,16000.0],["2014-08-05",4.3787,4.4032,4.3461,4.3787,22200.0],["2014-08-06",4.3814,4.4168,4.3542,4.4059,18300.0],["2014-08-07",4.3841,4.4712,4.3841,4.3977,15100.0],["2014-08-08",4.4032,4.4249,4.3624,4.4195,17600.0],["2014-08-11",4.4358,4.4494,4.3869,4.4222,42200.0],["2014-08-12",4.4739,4.6887,4.4576,4.6724,304700.0],["2014-08-13",4.6806,4.7431,4.6806,4.7404,153500.0],["2014-08-14",4.7513,4.8682,4.7513,4.8655,160500.0],["2014-08-15",4.8682,5.132,4.841,5.1021,168800.0],["2014-08-18",5.1212,5.1212,4.9988,5.0804,101600.0],["2014-08-19",5.2082,5.2082,5.0314,5.0586,184900.0],["2014-08-20",5.0858,5.1021,5.0532,5.0804,125600.0],["2014-08-21",5.0804,5.1348,5.0613,5.1212,105000.0],["2014-08-22",5.0994,5.1212,5.0858,5.113,55600.0],["2014-08-25",5.1266,5.1647,5.0858,5.1348,108900.0],["2014-08-26",5.1565,5.2164,5.1538,5.1892,151100.0],["2014-08-27",5.2136,5.2245,5.1728,5.2164,99300.0],["2014-08-28",5.23,5.249,5.2055,5.2272,108700.0],["2014-08-29",5.2463,5.2707,5.2272,5.2707,71400.0],["2014-09-02",5.2979,5.2979,5.1973,5.1973,72800.0],["2014-09-03",5.2136,5.2354,5.1756,5.1864,38700.0],["2014-09-04",5.1892,5.1946,5.1293,5.1484,50300.0],["2014-09-05",5.1592,5.1892,5.1484,5.1783,45700.0],["2014-09-08",5.1783,5.1973,5.1348,5.162,70400.0],["2014-09-09",5.1565,5.1837,5.1375,5.1402,43700.0],["2014-09-10",5.1592,5.1674,5.1157,5.1212,36600.0],["2014-09-11",5.1266,5.1484,5.0777,5.0967,63200.0],["2014-09-12",5.0777,5.0858,4.9661,4.9852,57100.0],["2014-09-15",4.9879,4.9961,4.9063,4.9389,52300.0],["2014-09-16",4.9471,5.0042,4.9417,4.9743,31800.0],["2014-09-17",4.9961,5.0423,4.9471,4.9553,41300.0],["2014-09-18",4.9825,4.9825,4.9172,4.9172,81600.0],["2014-09-19",4.9281,4.9852,4.9172,4.9825,105700.0],["2014-09-22",4.958,4.9961,4.8438,4.9009,84800.0],["2014-09-23",4.909,4.9253,4.8601,4.909,35900.0],["2014-09-24",4.8927,4.8927,4.822,4.8247,42200.0],["2014-09-25",4.841,4.871,4.8166,4.8438,38100.0],["2014-09-26",4.8549,4.8549,4.7992,4.8326,37400.0],["2014-09-29",4.8382,4.8632,4.8076,4.8493,47900.0],["2014-09-30",4.8688,4.8688,4.7798,4.802,65100.0],["2014-10-01",4.7992,4.8827,4.7992,4.866,28900.0],["2014-10-02",4.8799,4.8827,4.7909,4.8159,55200.0],["2014-10-03",4.8159,4.8827,4.8159,4.8716,39700.0],["2014-10-06",4.8966,4.9105,4.8354,4.8883,33700.0],["2014-10-07",4.8966,4.9105,4.8605,4.8827,32400.0],["2014-10-08",4.8855,4.9912,4.8799,4.969,36200.0],["2014-10-09",4.9662,5.0218,4.93,4.9717,26300.0],["2014-10-10",4.9578,5.0218,4.955,4.9717,33600.0],["2014-10-13",4.9745,5.0357,4.9606,4.9662,43300.0],["2014-10-14",5.0246,5.0246,4.9634,4.9773,43800.0],["2014-10-15",5.0107,5.0413,4.9077,4.994,68200.0],["2014-10-16",5.0218,5.0496,4.9801,4.994,25600.0],["2014-10-17",5.0079,5.0246,4.9968,5.0079,27000.0],["2014-10-20",5.0079,5.0496,4.994,5.0329,27900.0],["2014-10-21",5.0496,5.1136,5.0302,5.0802,33100.0],["2014-10-22",5.1164,5.1303,5.0663,5.0997,38500.0],["2014-10-23",5.1275,5.1498,5.0719,5.0858,46300.0],["2014-10-24",5.0775,5.0969,5.0218,5.0858,19900.0],["2014-10-27",5.0914,5.0969,5.0163,5.0858,31400.0],["2014-10-28",5.0969,5.1053,5.0663,5.0886,11600.0],["2014-10-29",5.0942,5.1108,5.0274,5.0552,24800.0],["2014-10-30",5.0469,5.1136,4.9968,5.0719,20000.0],["2014-10-31",5.058,5.0775,5.0135,5.0469,18700.0],["2014-11-03",5.0469,5.0524,5.0079,5.0274,39600.0],["2014-11-04",5.0274,5.0608,5.0079,5.0246,16800.0],["2014-11-05",5.0496,5.0608,4.9857,5.0107,50100.0],["2014-11-06",5.0079,5.019,4.9884,5.0135,25400.0],["2014-11-07",5.0302,5.0357,4.955,5.0329,42400.0],["2014-11-10",5.0218,5.0357,4.9801,5.0163,17000.0],["2014-11-11",4.994,5.0218,4.9745,4.9856,16200.0],["2014-11-12",4.9801,5.0385,4.955,5.019,25000.0],["2014-11-13",5.0079,5.0302,4.7881,4.7881,148800.0],["2014-11-14",4.777,4.9189,4.777,4.8994,55500.0],["2014-11-17",4.8688,4.9105,4.8632,4.9105,36200.0],["2014-11-18",4.9244,4.9328,4.8966,4.9133,28800.0],["2014-11-19",4.9328,5.0079,4.8966,4.9217,52200.0],["2014-11-20",4.8883,4.9662,4.8883,4.9495,21800.0],["2014-11-21",4.9495,4.9717,4.8911,4.9495,19400.0],["2014-11-24",4.9801,4.9884,4.9328,4.9829,17800.0],["2014-11-25",4.9745,5.0023,4.9495,4.9801,10800.0],["2014-11-26",4.9717,5.0524,4.9717,5.019,13300.0],["2014-11-28",5.0329,5.0357,5.0079,5.0107,5700.0],["2014-12-01",5.0246,5.0246,4.9384,4.9606,17100.0],["2014-12-02",4.9384,4.9857,4.9022,4.9384,31900.0],["2014-12-03",4.9105,4.9773,4.9105,4.9411,27200.0],["2014-12-04",4.9523,4.9523,4.8744,4.9217,27500.0],["2014-12-05",4.9161,4.9244,4.8688,4.9077,21600.0],["2014-12-08",4.8883,4.9105,4.802,4.8076,33200.0],["2014-12-09",4.7714,4.8994,4.7325,4.8605,37900.0],["2014-12-10",4.8438,4.9105,4.8271,4.8354,30000.0],["2014-12-11",4.8382,4.9189,4.8354,4.8938,30600.0],["2014-12-12",4.8911,4.8994,4.8688,4.8688,10100.0],["2014-12-15",4.8549,4.8827,4.8104,4.8132,26500.0],["2014-12-16",4.8382,4.9022,4.7992,4.841,27700.0],["2014-12-17",4.8354,4.8799,4.8132,4.8716,24200.0],["2014-12-18",4.9189,4.9189,4.8716,4.8911,29200.0],["2014-12-19",4.8688,4.9662,4.866,4.9217,27300.0],["2014-12-22",4.9578,4.9717,4.9272,4.9606,27200.0],["2014-12-23",5.0023,5.0023,4.9133,4.9356,22900.0],["2014-12-24",4.9161,4.9161,4.8465,4.8716,18500.0],["2014-12-26",4.8716,4.93,4.8716,4.9272,36500.0],["2014-12-29",4.9471,5.0269,4.9415,5.0069,21800.0],["2014-12-30",4.9699,4.9955,4.9443,4.9585,5100.0],["2014-12-31",4.9756,5.0041,4.8959,4.9101,16200.0],["2015-01-02",4.9073,4.9927,4.8788,4.9842,11700.0],["2015-01-05",4.9671,5.0126,4.9528,4.9813,15000.0],["2015-01-06",4.9927,5.0439,4.9215,4.9329,23500.0],["2015-01-07",4.9699,4.9955,4.9215,4.9842,12000.0],["2015-01-08",5.0012,5.0724,4.9301,4.9984,27300.0],["2015-01-09",4.9728,4.9927,4.9301,4.9386,7200.0],["2015-01-12",4.9272,4.9699,4.9244,4.9358,10100.0],["2015-01-13",4.9699,4.9699,4.9101,4.95,13000.0],["2015-01-14",4.9386,4.9557,4.8845,4.8959,18400.0],["2015-01-15",4.9272,4.9272,4.8532,4.8703,17400.0],["2015-01-16",4.8731,4.8817,4.8589,4.8703,9400.0],["2015-01-20",4.876,4.9073,4.8532,4.8561,16700.0],["2015-01-21",4.9187,4.9187,4.8674,4.876,13300.0],["2015-01-22",4.9016,4.9358,4.8618,4.9358,14600.0],["2015-01-23",4.9101,4.9301,4.8674,4.8931,8600.0],["2015-01-26",4.8959,4.9557,4.8674,4.9557,13800.0],["2015-01-27",4.9158,4.9842,4.9101,4.9785,17100.0],["2015-01-28",4.9785,4.9813,4.9443,4.9585,7100.0],["2015-01-29",4.9528,4.9728,4.9073,4.9272,19600.0],["2015-01-30",4.8959,4.9642,4.8959,4.9386,12600.0],["2015-02-02",4.9443,4.9528,4.8675,4.8902,28600.0],["2015-02-03",4.9215,4.95,4.8674,4.9272,7000.0],["2015-02-04",4.9244,4.9642,4.8959,4.9528,31300.0],["2015-02-05",4.95,4.9671,4.9272,4.9585,15600.0],["2015-02-06",4.9528,4.9671,4.9016,4.9358,12300.0],["2015-02-09",4.9756,5.0439,4.9215,4.9785,28900.0],["2015-02-10",4.9614,4.987,4.9158,4.9301,8400.0],["2015-02-11",4.8817,4.9699,4.8675,4.9244,16800.0],["2015-02-12",4.9187,4.9927,4.9101,4.9528,8200.0],["2015-02-13",4.9443,4.9785,4.913,4.9528,20500.0],["2015-02-17",4.9557,4.9756,4.9301,4.9358,11800.0],["2015-02-18",4.9614,4.9614,4.8959,4.9272,9200.0],["2015-02-19",4.9215,4.9813,4.9215,4.9813,13200.0],["2015-02-20",5.0069,5.0069,4.9386,4.9728,11700.0],["2015-02-23",4.9785,5.0468,4.9585,5.0382,17600.0],["2015-02-24",5.0468,5.0468,5.0041,5.0126,6500.0],["2015-02-25",5.024,5.0325,5.0069,5.0155,9600.0],["2015-02-26",5.0325,5.0695,5.0325,5.0667,20100.0],["2015-02-27",5.0838,5.0923,5.0212,5.0724,7800.0],["2015-03-02",5.1094,5.1094,5.0212,5.1094,18600.0],["2015-03-03",5.0781,5.1037,5.0695,5.0695,7600.0],["2015-03-04",5.0752,5.0866,5.024,5.0525,12400.0],["2015-03-05",5.1066,5.1179,5.0325,5.0496,16000.0],["2015-03-06",5.0667,5.0667,4.9728,5.0126,11300.0],["2015-03-09",5.0212,5.0667,5.0212,5.0667,18200.0],["2015-03-10",5.0639,5.0923,5.0439,5.0809,33200.0],["2015-03-11",5.0923,5.1493,5.061,5.1265,38000.0],["2015-03-12",5.135,5.1692,5.1179,5.1236,25100.0],["2015-03-13",5.1236,5.1236,5.0553,5.0923,15700.0],["2015-03-16",5.135,5.135,5.0724,5.1037,17000.0],["2015-03-17",5.0752,5.1236,5.0752,5.1236,7300.0],["2015-03-18",5.0895,5.1236,5.061,5.1179,36500.0],["2015-03-19",5.1236,5.1236,5.0695,5.1122,9200.0],["2015-03-20",5.1236,5.1806,5.0895,5.1806,51200.0],["2015-03-23",5.1493,5.2375,5.1493,5.1749,21500.0],["2015-03-24",5.209,5.209,5.1236,5.1549,12000.0],["2015-03-25",5.172,5.2233,5.1236,5.1407,41300.0],["2015-03-26",5.1692,5.1919,5.1236,5.1407,23600.0],["2015-03-27",5.1669,5.1669,5.1029,5.1582,15400.0],["2015-03-30",5.1407,5.2309,5.132,5.2135,30300.0],["2015-03-31",5.2484,5.2484,5.1669,5.1931,12300.0],["2015-04-01",5.1669,5.1786,5.1232,5.1669,13000.0],["2015-04-02",5.164,5.2251,5.1494,5.2164,14700.0],["2015-04-06",5.1582,5.2309,5.1524,5.1873,12900.0],["2015-04-07",5.1524,5.1815,5.1524,5.1611,6800.0],["2015-04-08",5.1524,5.1669,5.1524,5.1553,12700.0],["2015-04-09",5.1524,5.164,5.1232,5.1524,12600.0],["2015-04-10",5.1553,5.1669,5.1232,5.1611,18500.0],["2015-04-13",5.1698,5.1698,5.1378,5.1407,11900.0],["2015-04-14",5.1407,5.1465,5.1203,5.1407,24000.0],["2015-04-15",5.1553,5.1553,5.1291,5.1465,14100.0],["2015-04-16",5.1727,5.1727,5.1291,5.1494,9100.0],["2015-04-17",5.1524,5.1524,5.1232,5.1465,24200.0],["2015-04-20",5.1378,5.1524,5.1232,5.1494,12500.0],["2015-04-21",5.1291,5.1378,5.1,5.1,15800.0],["2015-04-22",5.1029,5.1174,5.1029,5.1116,4500.0],["2015-04-23",5.0941,5.1203,5.0941,5.1087,13700.0],["2015-04-24",5.1,5.1174,5.097,5.1116,2600.0],["2015-04-27",5.1087,5.1145,5.0941,5.097,19300.0],["2015-04-28",5.0941,5.1087,5.0854,5.097,21000.0],["2015-04-29",5.0941,5.0941,5.0505,5.0563,21300.0],["2015-04-30",5.065,5.0854,5.0068,5.0184,35300.0],["2015-05-01",5.0301,5.0388,5.0184,5.0184,17700.0],["2015-05-04",5.0912,5.0912,5.0097,5.0679,17000.0],["2015-05-05",5.033,5.0388,4.9719,4.9719,27000.0],["2015-05-06",4.9515,5.0068,4.934,4.934,20400.0],["2015-05-07",4.8962,4.9631,4.8583,4.9107,68600.0],["2015-05-08",4.9515,4.9893,4.9224,4.9661,51500.0],["2015-05-11",5.0155,5.1029,5.0068,5.0796,84600.0],["2015-05-12",5.0446,5.5308,5.0272,5.0708,67700.0],["2015-05-13",5.1174,5.1174,5.0388,5.1,28800.0],["2015-05-14",5.1262,5.1262,5.0941,5.1029,7200.0],["2015-05-15",5.1524,5.1524,5.0854,5.1,17300.0],["2015-05-18",5.0767,5.1116,5.0359,5.0679,6900.0],["2015-05-19",5.132,5.132,5.0592,5.097,9500.0],["2015-05-20",5.0941,5.1291,5.0796,5.1291,7600.0],["2015-05-21",5.1465,5.1465,5.0796,5.1087,11300.0],["2015-05-22",5.1203,5.1203,5.0941,5.1,6600.0],["2015-05-26",5.0476,5.1087,5.0359,5.1,24900.0],["2015-05-27",5.1232,5.1465,5.1087,5.1116,12000.0],["2015-05-28",5.1378,5.1407,5.0825,5.1087,11800.0],["2015-05-29",5.1087,5.132,5.0796,5.1116,21100.0],["2015-06-01",5.1174,5.1174,5.0708,5.1029,9700.0],["2015-06-02",5.097,5.1087,5.0446,5.0505,37700.0],["2015-06-03",5.065,5.065,5.0097,5.0184,16000.0],["2015-06-04",5.0359,5.0359,4.9748,5.0068,13900.0],["2015-06-05",4.9835,5.0068,4.9573,5.0068,14700.0],["2015-06-08",5.0301,5.0301,4.9107,4.9166,39600.0],["2015-06-09",4.9166,4.9486,4.9078,4.9078,16700.0],["2015-06-10",4.9515,4.9544,4.9049,4.9078,11900.0],["2015-06-11",4.9428,4.9864,4.9195,4.9719,8000.0],["2015-06-12",4.969,5.0359,4.9399,4.9981,11500.0],["2015-06-15",5.0097,5.0097,4.9544,4.9631,7600.0],["2015-06-16",4.9864,4.9864,4.9253,4.9573,20000.0],["2015-06-17",4.9486,4.9952,4.9486,4.9573,7200.0],["2015-06-18",5.001,5.0155,4.9544,4.9806,14200.0],["2015-06-19",4.9748,5.033,4.9748,5.0039,41500.0],["2015-06-22",5.0272,5.0417,4.9399,4.9631,43600.0],["2015-06-23",5.001,5.001,4.9544,4.9661,38200.0],["2015-06-24",4.9573,4.9573,4.9224,4.9224,15400.0],["2015-06-25",4.9399,4.9428,4.9195,4.9369,21100.0],["2015-06-26",4.9519,4.9727,4.8594,4.9369,39900.0],["2015-06-29",4.9131,4.9131,4.7998,4.8266,24300.0],["2015-06-30",4.8475,4.8714,4.7998,4.8207,23300.0],["2015-07-01",4.8535,4.8892,4.8207,4.8743,18400.0],["2015-07-02",4.8892,4.9161,4.8296,4.8982,25100.0],["2015-07-06",4.8892,4.9161,4.8743,4.9101,10500.0],["2015-07-07",4.9161,4.9787,4.9161,4.9429,17600.0],["2015-07-08",4.9578,4.9578,4.8922,4.9071,8200.0],["2015-07-09",4.931,4.931,4.8892,4.8952,17900.0],["2015-07-10",4.8892,4.9191,4.8773,4.9042,31400.0],["2015-07-13",4.8892,4.925,4.8743,4.8743,8600.0],["2015-07-14",4.9399,4.9399,4.8743,4.8743,9900.0],["2015-07-15",4.9042,4.9042,4.8505,4.8803,27400.0],["2015-07-16",4.9489,4.9489,4.8624,4.9071,9500.0],["2015-07-17",4.8952,4.8952,4.8117,4.8445,19100.0],["2015-07-20",4.8654,4.8654,4.7849,4.8028,21100.0],["2015-07-21",4.8296,4.8386,4.7909,4.8386,19900.0],["2015-07-22",4.7909,4.8177,4.7849,4.7909,10600.0],["2015-07-23",4.7849,4.7849,4.7491,4.7521,22600.0],["2015-07-24",4.7581,4.77,4.7283,4.7283,13900.0],["2015-07-27",4.7283,4.7283,4.612,4.7253,36300.0],["2015-07-28",4.7283,4.7849,4.7133,4.7283,16200.0],["2015-07-29",4.7521,4.7789,4.7372,4.7432,14700.0],["2015-07-30",4.767,4.77,4.7283,4.7283,6600.0],["2015-07-31",4.7909,4.7909,4.7312,4.7342,24000.0],["2015-08-03",4.776,4.776,4.7283,4.7312,10900.0],["2015-08-04",4.7342,4.7461,4.6627,4.7223,15300.0],["2015-08-05",4.6925,4.7938,4.6239,4.7223,24600.0],["2015-08-06",4.7193,4.7193,4.6239,4.6627,33800.0],["2015-08-07",4.6657,4.6925,4.6507,4.6537,14500.0],["2015-08-10",4.6507,4.6806,4.6358,4.6388,14000.0],["2015-08-11",4.6925,4.6925,4.5822,4.6299,26600.0],["2015-08-12",4.5822,4.6448,4.5762,4.606,14300.0],["2015-08-13",4.6329,4.6329,4.5852,4.6001,19600.0],["2015-08-14",4.5881,4.6001,4.5703,4.5881,15300.0],["2015-08-17",4.5911,4.6955,4.5226,4.6358,40300.0],["2015-08-18",4.6478,4.7163,4.5017,4.6865,126600.0],["2015-08-19",4.618,4.7342,4.612,4.7312,20600.0],["2015-08-20",4.7014,4.7521,4.6686,4.6955,11200.0],["2015-08-21",4.6269,4.7253,4.5464,4.5911,45400.0],["2015-08-24",4.4063,4.4599,4.4063,4.4599,28300.0],["2015-08-25",4.5852,4.5852,4.4152,4.445,27000.0],["2015-08-26",4.4361,4.4659,4.1559,4.445,32800.0],["2015-08-27",4.4361,4.4957,4.4033,4.4182,50800.0],["2015-08-28",4.4122,4.4361,4.3914,4.3914,8600.0],["2015-08-31",4.457,4.457,4.3914,4.4003,7900.0],["2015-09-01",4.4003,4.4391,4.3526,4.3645,12000.0],["2015-09-02",4.3705,4.3705,4.3377,4.3377,12800.0],["2015-09-03",4.3168,4.3616,4.2483,4.3318,9700.0],["2015-09-04",4.3228,4.3526,4.2691,4.3526,20100.0],["2015-09-08",4.3705,4.3705,4.3079,4.3139,9900.0],["2015-09-09",4.3228,4.3228,4.2572,4.2662,15600.0],["2015-09-10",4.2691,4.2841,4.2274,4.2841,14200.0],["2015-09-11",4.2751,4.3198,4.2453,4.3198,4200.0],["2015-09-14",4.3228,4.3228,4.2602,4.287,16600.0],["2015-09-15",4.29,4.3496,4.29,4.3228,9800.0],["2015-09-16",4.3347,4.3526,4.3198,4.3377,13500.0],["2015-09-17",4.3228,4.3824,4.3109,4.3467,10600.0],["2015-09-18",4.3377,4.4719,4.3377,4.3824,28900.0],["2015-09-21",4.3854,4.3884,4.3586,4.3795,6700.0],["2015-09-22",4.3735,4.3854,4.3556,4.3586,10400.0],["2015-09-23",4.3705,4.3854,4.3198,4.3586,13000.0],["2015-09-24",4.3407,4.3586,4.3228,4.3288,9300.0],["2015-09-25",4.3139,4.3437,4.296,4.3318,16200.0],["2015-09-28",4.3624,4.3624,4.0099,4.1141,70100.0],["2015-09-29",4.1509,4.1601,4.062,4.0712,25400.0],["2015-09-30",4.0926,4.1202,4.0283,4.108,33000.0],["2015-10-01",4.0681,4.1049,4.0497,4.0988,20800.0],["2015-10-02",4.1018,4.1141,4.0252,4.065,15800.0],["2015-10-05",4.0712,4.1754,4.0712,4.1539,21700.0],["2015-10-06",4.1539,4.1846,4.1478,4.157,15500.0],["2015-10-07",4.1631,4.2919,4.1631,4.2796,30800.0],["2015-10-08",4.2919,4.3103,4.2919,4.3011,2900.0],["2015-10-09",4.3961,4.3961,4.3011,4.3501,9000.0],["2015-10-12",4.3747,4.3808,4.3563,4.3563,8100.0],["2015-10-13",4.344,4.344,4.3287,4.3409,8000.0],["2015-10-14",4.3501,4.3501,4.2183,4.2275,52500.0],["2015-10-15",4.2551,4.3164,4.2306,4.298,17500.0],["2015-10-16",4.2919,4.2919,4.2674,4.2674,15300.0],["2015-10-19",4.2919,4.3103,4.2796,4.2796,3300.0],["2015-10-20",4.2796,4.298,4.2796,4.2919,5700.0],["2015-10-21",4.2919,4.2919,4.2551,4.2612,13400.0],["2015-10-22",4.2398,4.2735,4.2398,4.2551,36800.0],["2015-10-23",4.2827,4.2827,4.2551,4.2551,7400.0],["2015-10-26",4.2582,4.2582,4.203,4.2275,17700.0],["2015-10-27",4.2122,4.2367,4.1386,4.1539,24500.0],["2015-10-28",4.1785,4.2183,4.1264,4.1539,37200.0],["2015-10-29",4.1447,4.1539,4.0589,4.0589,26300.0],["2015-10-30",4.0865,4.0865,4.0589,4.0712,22900.0],["2015-11-02",4.0742,4.1141,4.0589,4.1141,28100.0],["2015-11-03",4.111,4.111,4.0712,4.0926,39200.0],["2015-11-04",4.2459,4.8161,4.1999,4.7947,195800.0],["2015-11-05",4.7701,4.7701,4.7058,4.7211,65400.0],["2015-11-06",4.7058,4.8069,4.5096,4.5096,119600.0],["2015-11-09",4.5218,4.5893,4.5096,4.5525,39500.0],["2015-11-10",4.5402,4.6353,4.5341,4.6261,27100.0],["2015-11-11",4.6904,4.6904,4.6077,4.623,27300.0],["2015-11-12",4.5985,4.5985,4.4605,4.4881,34300.0],["2015-11-13",4.4666,4.5402,4.4666,4.4912,15400.0],["2015-11-16",4.5096,4.5862,4.5096,4.5862,22200.0],["2015-11-17",4.5617,4.6506,4.5617,4.5985,17800.0],["2015-11-18",4.5954,4.6843,4.5862,4.6475,18200.0],["2015-11-19",4.6383,4.6843,4.6383,4.6782,22100.0],["2015-11-20",4.6567,4.6996,4.6475,4.6598,19400.0],["2015-11-23",4.669,4.715,4.6598,4.715,28100.0],["2015-11-24",4.6812,4.6996,4.6536,4.6935,21700.0],["2015-11-25",4.6904,4.8039,4.6598,4.7334,26100.0],["2015-11-27",4.715,4.8345,4.715,4.7824,7400.0],["2015-11-30",4.81,4.8131,4.669,4.6935,30400.0],["2015-12-01",4.7211,4.7211,4.6506,4.6966,23000.0],["2015-12-02",4.669,4.6996,4.5739,4.6598,39300.0],["2015-12-03",4.7977,4.7977,4.6322,4.6536,33100.0],["2015-12-04",4.6261,4.6751,4.623,4.6506,69700.0],["2015-12-07",4.6352,4.6352,4.5862,4.5893,58000.0],["2015-12-08",4.5341,4.5739,4.5341,4.5494,24500.0],["2015-12-09",4.5463,4.6291,4.5463,4.5586,38100.0],["2015-12-10",4.5402,4.6015,4.5402,4.577,20100.0],["2015-12-11",4.577,4.577,4.4942,4.5157,27600.0],["2015-12-14",4.5739,4.5739,4.3409,4.3655,59300.0],["2015-12-15",4.3532,4.4605,4.3226,4.4268,88200.0],["2015-12-16",4.4023,4.6475,4.4023,4.6291,57800.0],["2015-12-17",4.5893,4.6996,4.5372,4.6169,39900.0],["2015-12-18",4.6261,4.7333,4.6261,4.6935,86100.0],["2015-12-21",4.6812,4.7947,4.6659,4.764,137400.0],["2015-12-22",4.7303,4.8652,4.6751,4.8315,73400.0],["2015-12-23",4.8284,4.8805,4.7242,4.8682,86100.0],["2015-12-24",4.8468,4.8682,4.7211,4.7334,28500.0],["2015-12-28",4.6904,4.7916,4.6567,4.7517,82900.0],["2015-12-29",4.7769,4.7801,4.7203,4.7486,23000.0],["2015-12-30",4.714,4.7171,4.6762,4.6951,13400.0],["2015-12-31",4.6731,4.7612,4.5944,4.7455,47800.0],["2016-01-04",4.6794,4.7958,4.6448,4.7203,26500.0],["2016-01-05",4.714,4.8462,4.6762,4.7297,42500.0],["2016-01-06",4.6573,4.7927,4.6573,4.7675,45500.0],["2016-01-07",4.6951,4.7329,4.651,4.651,36500.0],["2016-01-08",4.6825,4.6825,4.6479,4.6542,21200.0],["2016-01-11",4.6479,4.6794,4.6038,4.6038,32400.0],["2016-01-12",4.6101,4.6196,4.5724,4.5818,33600.0],["2016-01-13",4.5629,4.5755,4.4371,4.4465,47400.0],["2016-01-14",4.4622,4.478,4.3364,4.4402,20900.0],["2016-01-15",4.393,4.4496,4.2073,4.3112,32600.0],["2016-01-19",4.3112,4.3395,4.1507,4.1727,24100.0],["2016-01-20",4.0972,4.135,3.9745,4.0815,71800.0],["2016-01-21",4.0563,4.2892,4.0311,4.1507,38000.0],["2016-01-22",4.1759,4.3238,4.1538,4.1822,45600.0],["2016-01-25",4.1413,4.1413,4.028,4.028,82600.0],["2016-01-26",4.0311,4.2136,4.0311,4.1129,67800.0],["2016-01-27",4.0594,4.1727,4.028,4.1003,35600.0],["2016-01-28",4.1507,4.2168,4.1003,4.1003,13100.0],["2016-01-29",4.0909,4.371,4.0406,4.2892,21000.0],["2016-02-01",4.3615,4.371,4.2514,4.3458,25900.0],["2016-02-02",4.3395,4.5031,4.2545,4.3364,30000.0],["2016-02-03",4.3521,4.4937,4.3269,4.4402,47600.0],["2016-02-04",4.4968,4.4968,4.4056,4.4811,70300.0],["2016-02-05",4.4685,4.4685,4.3678,4.3741,20200.0],["2016-02-08",4.3741,4.3741,4.1948,4.264,76200.0],["2016-02-09",4.2136,4.2892,4.0909,4.157,45300.0],["2016-02-10",4.157,4.2042,4.0941,4.0941,21000.0],["2016-02-11",4.0972,4.0972,3.9965,4.0028,38100.0],["2016-02-12",4.0185,4.1822,4.0185,4.157,18100.0],["2016-02-16",4.157,4.2482,4.1507,4.2042,14300.0],["2016-02-17",4.2325,4.3175,4.2325,4.308,11100.0],["2016-02-18",4.3332,4.3427,4.2766,4.3017,24300.0],["2016-02-19",4.3017,4.3615,4.3017,4.308,11800.0],["2016-02-22",4.3112,4.3867,4.3112,4.3238,15600.0],["2016-02-23",4.3458,4.3647,4.2797,4.2923,20300.0],["2016-02-24",4.242,4.3269,4.2136,4.3238,19100.0],["2016-02-25",4.3395,4.3521,4.2986,4.3395,11400.0],["2016-02-26",4.371,4.4528,4.3615,4.3993,42700.0],["2016-02-29",4.4213,4.5157,4.4119,4.4213,16500.0],["2016-03-01",4.4559,4.4874,4.3867,4.393,30500.0],["2016-03-02",4.4119,4.4874,4.3993,4.4119,23100.0],["2016-03-03",4.4213,4.4906,4.4213,4.4371,22500.0],["2016-03-04",4.4717,4.5566,4.4496,4.4843,29600.0],["2016-03-07",4.4874,4.6259,4.4843,4.5503,24400.0],["2016-03-08",4.5661,4.6542,4.5378,4.6133,53200.0],["2016-03-09",4.6416,4.9122,4.6416,4.8336,157500.0],["2016-03-10",4.821,4.8493,4.7266,4.8147,107700.0],["2016-03-11",4.7266,4.8713,4.7266,4.8147,63800.0],["2016-03-14",4.7675,4.7989,4.7454,4.7643,21600.0],["2016-03-15",4.7895,4.7895,4.7234,4.7297,31000.0],["2016-03-16",4.7234,4.7895,4.7077,4.7392,35000.0],["2016-03-17",4.7895,4.8084,4.7517,4.7801,22900.0],["2016-03-18",4.7989,4.8336,4.7643,4.7958,53700.0],["2016-03-21",4.8115,4.8587,4.7832,4.7832,25200.0],["2016-03-22",4.7864,4.8273,4.7675,4.8084,26600.0],["2016-03-23",4.7706,4.8052,4.7517,4.7517,46700.0],["2016-03-24",4.7832,4.8336,4.7234,4.8052,79000.0],["2016-03-28",4.8587,4.8587,4.7486,4.7989,61200.0],["2016-03-29",4.8183,4.8765,4.8183,4.8216,33400.0],["2016-03-30",4.8216,4.87,4.7989,4.8151,34300.0],["2016-03-31",4.8248,4.8603,4.8151,4.8216,11800.0],["2016-04-01",4.8086,4.8539,4.7828,4.7925,31300.0],["2016-04-04",4.7602,4.8507,4.7602,4.8183,30300.0],["2016-04-05",4.8022,4.8603,4.7472,4.7699,27100.0],["2016-04-06",4.786,4.8022,4.744,4.7666,29400.0],["2016-04-07",4.9379,5.1706,4.8183,4.8183,470300.0],["2016-04-08",4.8474,4.8991,4.7989,4.8086,69900.0],["2016-04-11",4.8216,4.8797,4.8086,4.8733,82800.0],["2016-04-12",4.8636,4.9121,4.841,4.883,29400.0],["2016-04-13",4.883,4.9024,4.8474,4.8959,26400.0],["2016-04-14",4.8733,4.9024,4.8733,4.8894,38400.0],["2016-04-15",4.9024,4.9024,4.8474,4.8668,25900.0],["2016-04-18",4.8733,4.8733,4.8086,4.8345,38800.0],["2016-04-19",4.8474,4.8474,4.7989,4.8151,32300.0],["2016-04-20",4.8022,4.8086,4.7828,4.7893,49000.0],["2016-04-21",4.7925,4.7925,4.6535,4.6858,61900.0],["2016-04-22",4.6988,4.7537,4.6923,4.7311,22300.0],["2016-04-25",4.7214,4.7246,4.6955,4.7246,23600.0],["2016-04-26",4.7375,4.7569,4.702,4.7375,24500.0],["2016-04-27",4.7375,4.7375,4.6891,4.6955,30000.0],["2016-04-28",4.6988,4.7246,4.6665,4.7117,57700.0],["2016-04-29",4.7246,4.7246,4.6794,4.702,20700.0],["2016-05-02",4.7214,4.7214,4.6729,4.6761,18600.0],["2016-05-03",4.6858,4.6891,4.6503,4.66,51600.0],["2016-05-04",4.6697,4.6729,4.6406,4.6568,26800.0],["2016-05-05",4.6891,4.6891,4.6535,4.6568,29500.0],["2016-05-06",4.66,4.6794,4.6406,4.6697,16800.0],["2016-05-09",4.6858,4.8151,4.6568,4.6794,55600.0],["2016-05-10",4.6794,4.6858,4.6374,4.6503,49000.0],["2016-05-11",4.6794,4.6794,4.6471,4.6471,27800.0],["2016-05-12",4.6697,4.6697,4.5889,4.6212,34400.0],["2016-05-13",4.6309,4.6406,4.6018,4.6244,11000.0],["2016-05-16",4.6244,4.6794,4.6147,4.6406,13600.0],["2016-05-17",4.6471,4.6471,4.618,4.6212,25500.0],["2016-05-18",4.6277,4.6341,4.6018,4.618,17600.0],["2016-05-19",4.6212,4.6212,4.5889,4.5921,14900.0],["2016-05-20",4.6083,4.66,4.5889,4.6568,23400.0],["2016-05-23",4.6826,4.6988,4.6406,4.6826,14300.0],["2016-05-24",4.702,4.7214,4.6535,4.7182,11100.0],["2016-05-25",4.7343,4.7343,4.6664,4.7085,21500.0],["2016-05-26",4.7343,4.7343,4.6568,4.6955,19400.0],["2016-05-27",4.6988,4.7117,4.6568,4.6923,42200.0],["2016-05-31",4.6794,4.6826,4.6374,4.6697,21400.0],["2016-06-01",4.6761,4.702,4.6471,4.6729,21400.0],["2016-06-02",4.6632,4.6632,4.5113,4.5824,84600.0],["2016-06-03",4.5857,4.6115,4.5695,4.5954,21200.0],["2016-06-06",4.6018,4.618,4.576,4.6147,16200.0],["2016-06-07",4.6341,4.6341,4.5921,4.6018,12700.0],["2016-06-08",4.6277,4.6341,4.5889,4.6341,13000.0],["2016-06-09",4.6341,4.6341,4.6018,4.6147,6700.0],["2016-06-10",4.6083,4.6147,4.5695,4.5792,9400.0],["2016-06-13",4.563,4.5954,4.5598,4.5727,15400.0],["2016-06-14",4.5598,4.5727,4.5436,4.5469,11200.0],["2016-06-15",4.5598,4.563,4.521,4.5437,18900.0],["2016-06-16",4.5243,4.5986,4.5049,4.5921,10900.0],["2016-06-17",4.5824,4.6535,4.5824,4.6535,27900.0],["2016-06-20",4.6826,4.6826,4.6083,4.6406,8300.0],["2016-06-21",4.618,4.6309,4.5921,4.5954,16300.0],["2016-06-22",4.5921,4.6374,4.5921,4.605,14000.0],["2016-06-23",4.6212,4.6212,4.5921,4.6018,9800.0],["2016-06-24",4.5566,4.5986,4.5275,4.563,29200.0],["2016-06-27",4.5857,4.5857,4.3724,4.4855,54900.0],["2016-06-28",4.542,4.582,4.5154,4.552,14100.0],["2016-06-29",4.552,4.572,4.5387,4.5587,14900.0],["2016-06-30",4.5487,4.5853,4.5221,4.562,23500.0],["2016-07-01",4.5554,4.6086,4.5354,4.5587,9200.0],["2016-07-05",4.5088,4.5554,4.4855,4.5054,26000.0],["2016-07-06",4.4955,4.562,4.4921,4.5321,7700.0],["2016-07-07",4.552,4.552,4.5121,4.5254,6800.0],["2016-07-08",4.5886,4.5886,4.4988,4.5321,19000.0],["2016-07-11",4.5221,4.552,4.5088,4.5221,9700.0],["2016-07-12",4.5587,4.592,4.5054,4.572,17100.0],["2016-07-13",4.5853,4.5953,4.5287,4.5321,6100.0],["2016-07-14",4.572,4.5853,4.5188,4.5753,19400.0],["2016-07-15",4.592,4.592,4.5254,4.5287,10700.0],["2016-07-18",4.5121,4.542,4.5088,4.5154,15900.0],["2016-07-19",4.4888,4.5221,4.4888,4.5088,6800.0],["2016-07-20",4.4822,4.5121,4.4822,4.5054,28000.0],["2016-07-21",4.5254,4.5254,4.4888,4.5021,7100.0],["2016-07-22",4.5088,4.5154,4.5021,4.5121,11500.0],["2016-07-25",4.4822,4.5154,4.4822,4.4988,17500.0],["2016-07-26",4.4988,4.5753,4.4988,4.562,32500.0],["2016-07-27",4.5121,4.542,4.5054,4.5354,7100.0],["2016-07-28",4.5121,4.5254,4.5054,4.5221,11700.0],["2016-07-29",4.4888,4.5554,4.4888,4.552,19200.0],["2016-08-01",4.5387,4.592,4.5321,4.5853,5100.0],["2016-08-02",4.572,4.6851,4.572,4.6818,33900.0],["2016-08-03",4.6618,4.7117,4.6186,4.7084,21200.0],["2016-08-04",4.745,4.765,4.6885,4.7583,58000.0],["2016-08-05",4.8082,4.8082,4.745,4.7683,29200.0],["2016-08-08",4.7716,4.8082,4.7583,4.7783,21800.0],["2016-08-09",4.7916,4.7916,4.7384,4.7484,17900.0],["2016-08-10",4.7583,4.7617,4.6818,4.6885,29700.0],["2016-08-11",4.6918,4.7018,4.6286,4.6385,60900.0],["2016-08-12",4.6419,4.7251,4.6385,4.6984,15300.0],["2016-08-15",4.6984,4.7517,4.6585,4.6818,20500.0],["2016-08-16",4.6718,4.6918,4.6419,4.6552,12100.0],["2016-08-17",4.6452,4.6585,4.5886,4.5953,54800.0],["2016-08-18",4.5953,4.6419,4.5953,4.5953,29600.0],["2016-08-19",4.5986,4.6153,4.5487,4.5687,43600.0],["2016-08-22",4.5886,4.6153,4.5454,4.5853,18200.0],["2016-08-23",4.5853,4.6319,4.5753,4.5753,13700.0],["2016-08-24",4.5786,4.6053,4.5587,4.562,42800.0],["2016-08-25",4.5587,4.6352,4.5587,4.5853,17300.0],["2016-08-26",4.592,4.6086,4.562,4.5653,24200.0],["2016-08-29",4.5753,4.6053,4.5753,4.5953,8400.0],["2016-08-30",4.5853,4.6186,4.572,4.5786,15200.0],["2016-08-31",4.552,4.6053,4.552,4.592,9000.0],["2016-09-01",4.5753,4.5853,4.5354,4.5487,17400.0],["2016-09-02",4.5753,4.6019,4.552,4.5886,24700.0],["2016-09-06",4.5986,4.6019,4.5587,4.592,46400.0],["2016-09-07",4.6019,4.6019,4.572,4.5853,14700.0],["2016-09-08",4.5753,4.6153,4.5753,4.5986,53200.0],["2016-09-09",4.592,4.6186,4.5786,4.592,68400.0],["2016-09-12",4.562,4.6951,4.562,4.6885,25400.0],["2016-09-13",4.6652,4.6984,4.6652,4.6885,17000.0],["2016-09-14",4.6885,4.6918,4.6785,4.6785,10000.0],["2016-09-15",4.6918,4.7317,4.6785,4.7317,78500.0],["2016-09-16",4.775,4.775,4.7118,4.7517,75400.0],["2016-09-19",4.775,4.8249,4.7517,4.8149,20700.0],["2016-09-20",4.8249,4.8249,4.7983,4.8149,52300.0],["2016-09-21",4.8182,4.8515,4.8016,4.8515,54300.0],["2016-09-22",4.8715,4.9114,4.8315,4.8315,79600.0],["2016-09-23",4.8681,4.8715,4.8315,4.8415,38500.0],["2016-09-26",4.8415,4.8515,4.8182,4.8182,63500.0],["2016-09-27",4.8249,4.8848,4.8182,4.8715,35700.0],["2016-09-28",5.0083,5.0288,4.8954,4.9536,169400.0],["2016-09-29",4.9365,4.9536,4.9125,4.9159,62000.0],["2016-09-30",4.9467,4.9536,4.9125,4.9365,29000.0],["2016-10-03",4.9262,4.933,4.8988,4.9023,48300.0],["2016-10-04",4.9262,4.9262,4.8304,4.8681,52200.0],["2016-10-05",4.8338,4.8817,4.8338,4.8578,133600.0],["2016-10-06",4.8817,4.892,4.8441,4.8509,53600.0],["2016-10-07",4.8544,4.8749,4.8509,4.8578,73600.0],["2016-10-10",4.892,4.933,4.8817,4.8886,58700.0],["2016-10-11",4.9091,4.9125,4.8715,4.892,29600.0],["2016-10-12",4.8988,4.9125,4.8852,4.892,21000.0],["2016-10-13",4.9091,4.9091,4.8852,4.8988,21800.0],["2016-10-14",4.933,4.9433,4.8783,4.9023,104300.0],["2016-10-17",4.9433,4.9604,4.892,4.892,96000.0],["2016-10-18",4.9262,4.9604,4.9091,4.9433,104100.0],["2016-10-19",4.9262,4.9604,4.9262,4.9433,126900.0],["2016-10-20",4.9433,4.9946,4.9433,4.9775,115100.0],["2016-10-21",4.9775,5.0186,4.9604,4.9775,55800.0],["2016-10-24",4.9775,5.1144,4.9775,5.0973,60300.0],["2016-10-25",5.0802,5.0802,4.9262,5.0802,140800.0],["2016-10-26",4.7894,4.8407,4.4473,4.5841,161300.0],["2016-10-27",4.6354,4.6354,4.5602,4.6012,98600.0],["2016-10-28",4.6354,4.6867,4.5328,4.5328,46700.0],["2016-10-31",4.567,4.5841,4.5157,4.5841,47800.0],["2016-11-01",4.5328,4.5328,4.2762,4.3515,106300.0],["2016-11-02",4.3275,4.5328,4.3036,4.4986,221300.0],["2016-11-03",4.5328,4.5328,4.4302,4.4473,90900.0],["2016-11-04",4.437,4.437,4.3789,4.4131,72600.0],["2016-11-07",4.4131,4.4233,4.3789,4.396,104800.0],["2016-11-08",4.3789,4.396,4.3275,4.3446,102600.0],["2016-11-09",4.3275,4.3275,4.242,4.2762,70100.0],["2016-11-10",4.2762,4.3275,4.2762,4.3275,44600.0],["2016-11-11",4.3104,4.3617,4.3104,4.3446,94000.0],["2016-11-14",4.3789,4.3789,4.2762,4.2762,46900.0],["2016-11-15",4.2762,4.3104,4.2591,4.2933,84100.0],["2016-11-16",4.2933,4.3446,4.2933,4.3275,78700.0],["2016-11-17",4.3617,4.3617,4.2762,4.3104,21700.0],["2016-11-18",4.2933,4.3275,4.2591,4.2762,46700.0],["2016-11-21",4.2591,4.3275,4.2591,4.3104,91700.0],["2016-11-22",4.3104,4.5841,4.3104,4.4131,136500.0],["2016-11-23",4.396,4.4473,4.3275,4.3789,103400.0],["2016-11-25",4.3789,4.4302,4.3789,4.4302,63300.0],["2016-11-28",4.396,4.5157,4.396,4.4644,79600.0],["2016-11-29",4.4473,4.5157,4.4473,4.4986,24800.0],["2016-11-30",4.4986,4.567,4.4815,4.5157,92700.0],["2016-12-01",4.5499,4.5841,4.4986,4.4986,46200.0],["2016-12-02",4.5328,4.567,4.4815,4.5157,43200.0],["2016-12-05",4.5499,4.6696,4.5499,4.6696,74600.0],["2016-12-06",4.6525,4.7038,4.6354,4.6867,54100.0],["2016-12-07",4.7381,4.7552,4.7038,4.7209,102300.0],["2016-12-08",4.7038,4.7723,4.7038,4.7552,53800.0],["2016-12-09",4.7552,4.7894,4.7552,4.7723,95300.0],["2016-12-12",4.7723,4.7723,4.6183,4.6354,66000.0],["2016-12-13",4.6867,4.7381,4.6012,4.6012,772300.0],["2016-12-14",4.6183,4.6354,4.567,4.6183,70900.0],["2016-12-15",4.6012,4.6286,4.5328,4.5499,86800.0],["2016-12-16",4.567,4.6183,4.5499,4.5841,217000.0],["2016-12-19",4.6525,4.6867,4.5499,4.5841,112500.0],["2016-12-20",4.5841,4.6183,4.5499,4.6183,113600.0],["2016-12-21",4.5841,4.6012,4.5328,4.5499,410200.0],["2016-12-22",4.5841,4.6867,4.5328,4.5841,120600.0],["2016-12-23",4.5841,4.6867,4.5328,4.6696,206900.0],["2016-12-27",4.6354,4.6628,4.6012,4.6354,65400.0],["2016-12-28",4.6354,4.7408,4.6354,4.6881,58100.0],["2016-12-29",4.6705,4.6881,4.653,4.6881,32400.0],["2016-12-30",4.6705,4.7232,4.653,4.7232,52100.0],["2017-01-03",4.7232,4.7759,4.7021,4.7408,69000.0],["2017-01-04",4.7408,4.811,4.7408,4.811,50800.0],["2017-01-05",4.7934,4.7934,4.7408,4.7583,46100.0],["2017-01-06",4.7408,4.7689,4.7232,4.7408,42300.0],["2017-01-09",4.7583,4.7934,4.7057,4.7583,20800.0],["2017-01-10",4.7408,4.7759,4.6881,4.7408,219600.0],["2017-01-11",4.7583,4.7759,4.7057,4.7583,79700.0],["2017-01-12",4.7408,4.7759,4.653,4.6881,58600.0],["2017-01-13",4.6705,4.7408,4.6705,4.7408,37800.0],["2017-01-17",4.7057,4.7232,4.6881,4.6881,22100.0],["2017-01-18",4.7057,4.7057,4.6881,4.6881,30200.0],["2017-01-19",4.6881,4.7057,4.6179,4.6354,84400.0],["2017-01-20",4.6881,4.6881,4.6284,4.6705,47100.0],["2017-01-23",4.653,4.6881,4.6179,4.653,35400.0],["2017-01-24",4.6354,4.7232,4.6354,4.6705,30000.0],["2017-01-25",4.6705,4.6705,4.6354,4.6354,54300.0],["2017-01-26",4.6354,4.653,4.6003,4.6003,95800.0],["2017-01-27",4.6354,4.653,4.5827,4.6003,100000.0],["2017-01-30",4.6179,4.6179,4.5827,4.6003,54600.0],["2017-01-31",4.6354,4.6354,4.5652,4.6354,56300.0],["2017-02-01",4.6424,4.646,4.6003,4.6354,30400.0],["2017-02-02",4.6354,4.6354,4.5827,4.6179,49600.0],["2017-02-03",4.6179,4.7232,4.6003,4.7232,62900.0],["2017-02-06",4.7232,4.7232,4.6881,4.7057,28200.0],["2017-02-07",4.7232,4.7408,4.6881,4.7408,47000.0],["2017-02-08",4.7057,4.7232,4.6705,4.6881,72600.0],["2017-02-09",4.7057,4.7057,4.6705,4.7057,26200.0],["2017-02-10",4.6881,4.7057,4.653,4.6705,108300.0],["2017-02-13",4.6881,4.6881,4.653,4.6705,56900.0],["2017-02-14",4.6705,4.7232,4.653,4.7057,61200.0],["2017-02-15",4.6881,4.811,4.6881,4.7934,42300.0],["2017-02-16",4.7935,4.7935,4.7408,4.7759,29200.0],["2017-02-17",4.7759,4.7934,4.7583,4.7934,37000.0],["2017-02-21",4.7935,4.811,4.7408,4.7759,39000.0],["2017-02-22",4.7759,4.8461,4.7759,4.8286,55100.0],["2017-02-23",4.8286,4.8461,4.811,4.811,14200.0],["2017-02-24",4.811,4.8461,4.7759,4.8286,22900.0],["2017-02-27",4.8321,4.8461,4.7934,4.8461,59000.0],["2017-02-28",4.811,4.8637,4.7934,4.8461,46100.0],["2017-03-01",4.8461,4.8812,4.7583,4.7759,123700.0],["2017-03-02",4.7935,4.811,4.7583,4.7759,26000.0],["2017-03-03",4.7583,4.811,4.7583,4.7934,59200.0],["2017-03-06",4.7759,4.811,4.7408,4.7759,49400.0],["2017-03-07",4.7408,4.811,4.7408,4.7934,49500.0],["2017-03-08",4.7934,4.7934,4.7232,4.7232,75500.0],["2017-03-09",4.7232,4.7759,4.6986,4.7232,33700.0],["2017-03-10",4.7408,4.7583,4.7057,4.7232,28400.0],["2017-03-13",4.7759,4.7759,4.7057,4.7232,48200.0],["2017-03-14",4.7583,4.811,4.6881,4.7759,80700.0],["2017-03-15",4.8286,5.0042,4.7934,4.9164,212600.0],["2017-03-16",4.9339,4.9515,4.8637,4.8988,91700.0],["2017-03-17",4.8988,4.9515,4.8286,4.8988,659400.0],["2017-03-20",4.9164,4.9339,4.8637,4.8637,120900.0],["2017-03-21",4.8812,4.8988,4.8286,4.8637,83100.0],["2017-03-22",4.8637,4.9515,4.8461,4.9515,64700.0],["2017-03-23",4.969,4.9866,4.9339,4.9866,71600.0],["2017-03-24",5.0217,5.0393,4.9866,5.0217,155000.0],["2017-03-27",5.0393,5.0919,5.0217,5.0744,235100.0],["2017-03-28",5.0919,5.1797,5.0568,5.1622,176000.0],["2017-03-29",5.1514,5.2955,5.1514,5.2234,87700.0],["2017-03-30",5.2594,5.2775,5.1874,5.2775,83500.0],["2017-03-31",5.2775,5.2955,5.2054,5.2054,84600.0],["2017-04-03",5.2414,5.2414,5.1694,5.1694,138200.0],["2017-04-04",5.1874,5.2054,5.0793,5.0973,121500.0],["2017-04-05",5.1514,5.1874,5.0973,5.0973,84100.0],["2017-04-06",5.0973,5.2054,5.0973,5.1153,122600.0],["2017-04-07",5.1334,5.2414,5.1334,5.1874,110400.0],["2017-04-10",5.1694,5.2414,5.1694,5.1874,89100.0],["2017-04-11",5.1694,5.2775,5.1694,5.2054,93600.0],["2017-04-12",5.2054,5.2054,5.1694,5.1694,67700.0],["2017-04-13",5.2054,5.2594,5.1694,5.1694,80800.0],["2017-04-17",5.2054,5.2594,5.1694,5.2414,146500.0],["2017-04-18",5.2054,5.2414,5.1694,5.2054,107300.0],["2017-04-19",5.2234,5.2775,5.1874,5.2054,111600.0],["2017-04-20",5.2234,5.2955,5.2054,5.2775,77600.0],["2017-04-21",5.2414,5.2775,5.2234,5.2414,56700.0],["2017-04-24",5.2775,5.2775,5.1694,5.2234,83900.0],["2017-04-25",5.2414,5.2775,5.2234,5.2594,82700.0],["2017-04-26",5.2414,5.2775,5.2234,5.2414,84900.0],["2017-04-27",5.2594,5.2955,5.2414,5.2955,77900.0],["2017-04-28",5.2955,5.2955,5.2414,5.2594,76400.0],["2017-05-01",5.2775,5.2775,5.2234,5.2414,46700.0],["2017-05-02",5.2414,5.2955,5.2234,5.2775,99000.0],["2017-05-03",5.2594,5.2955,5.2594,5.2594,58500.0],["2017-05-04",5.2594,5.2594,5.1874,5.2414,62100.0],["2017-05-05",5.2558,5.3495,5.2234,5.3135,77700.0],["2017-05-08",5.3495,5.3855,5.3135,5.3675,181100.0],["2017-05-09",5.3675,5.3675,5.2414,5.2955,89600.0],["2017-05-10",5.4035,5.4215,5.2414,5.2594,73300.0],["2017-05-11",5.2414,5.2594,5.1874,5.2234,92200.0],["2017-05-12",5.2234,5.2234,5.1694,5.1874,52200.0],["2017-05-15",5.1874,5.2414,5.1874,5.2234,53400.0],["2017-05-16",5.2234,5.2775,5.1874,5.2054,50000.0],["2017-05-17",5.2054,5.2414,5.1514,5.2054,45700.0],["2017-05-18",5.2234,5.2594,5.1874,5.2414,101500.0],["2017-05-19",5.2054,5.2955,5.1982,5.2594,76800.0],["2017-05-22",5.2594,5.3135,5.2234,5.2775,57700.0],["2017-05-23",5.2955,5.3315,5.2594,5.2775,35300.0],["2017-05-24",5.3135,5.3675,5.2955,5.3675,50400.0],["2017-05-25",5.3855,5.3855,5.3315,5.3495,41800.0],["2017-05-26",5.3495,5.3855,5.3315,5.3675,53000.0],["2017-05-30",5.3675,5.3855,5.3315,5.3495,47000.0],["2017-05-31",5.3495,5.3855,5.2955,5.3855,146400.0],["2017-06-01",5.3855,5.4035,5.3675,5.3855,48200.0],["2017-06-02",5.4035,5.4035,5.3675,5.3855,42300.0],["2017-06-05",5.4035,5.4035,5.3315,5.3315,54800.0],["2017-06-06",5.3495,5.4143,5.3135,5.3675,82600.0],["2017-06-07",5.3495,5.3855,5.3135,5.3495,40000.0],["2017-06-08",5.3315,5.4035,5.3315,5.3855,39200.0],["2017-06-09",5.3675,5.4756,5.3675,5.4576,54400.0],["2017-06-12",5.4396,5.5116,5.4396,5.4936,113400.0],["2017-06-13",5.4756,5.5116,5.4576,5.4936,81800.0],["2017-06-14",5.5116,5.5116,5.4396,5.4756,55100.0],["2017-06-15",5.4576,5.4936,5.4576,5.4756,52200.0],["2017-06-16",5.5116,5.5296,5.4756,5.5116,209500.0],["2017-06-19",5.5116,5.5296,5.4756,5.5116,104500.0],["2017-06-20",5.5116,5.5296,5.4576,5.5116,53200.0],["2017-06-21",5.5296,5.5296,5.4215,5.4215,76100.0],["2017-06-22",5.4396,5.4756,5.4143,5.4215,135700.0],["2017-06-23",5.4396,5.5296,5.4035,5.4576,1725500.0],["2017-06-26",5.4936,5.5296,5.4576,5.4576,106900.0],["2017-06-27",5.4576,5.4936,5.4035,5.4035,124100.0],["2017-06-28",5.4479,5.5402,5.4479,5.4848,114600.0],["2017-06-29",5.4663,5.4848,5.4109,5.4848,61400.0],["2017-06-30",5.5033,5.5033,5.4109,5.4848,62300.0],["2017-07-03",5.4663,5.4848,5.4109,5.4848,46400.0],["2017-07-05",5.5033,5.5402,5.4479,5.5033,60900.0],["2017-07-06",5.4109,5.5217,5.3555,5.4663,80500.0],["2017-07-07",5.4663,5.5217,5.4663,5.5033,59000.0],["2017-07-10",5.4663,5.5217,5.4479,5.4663,59400.0],["2017-07-11",5.4848,5.5033,5.4294,5.4663,88100.0],["2017-07-12",5.4663,5.5217,5.4479,5.4479,75500.0],["2017-07-13",5.4109,5.4479,5.374,5.4294,56200.0],["2017-07-14",5.4109,5.4294,5.4109,5.4109,38400.0],["2017-07-17",5.4294,5.4294,5.3555,5.3555,71500.0],["2017-07-18",5.374,5.3925,5.3001,5.3186,61800.0],["2017-07-19",5.3371,5.4294,5.3186,5.4109,55200.0],["2017-07-20",5.4294,5.4663,5.4109,5.4479,53000.0],["2017-07-21",5.4663,5.5033,5.3925,5.4109,81000.0],["2017-07-24",5.4294,5.5033,5.374,5.3925,51500.0],["2017-07-25",5.3925,5.4294,5.3555,5.4109,53900.0],["2017-07-26",5.3925,5.4479,5.3925,5.3925,28800.0],["2017-07-27",5.4035,5.4109,5.374,5.3925,52000.0],["2017-07-28",5.3555,5.3925,5.3555,5.3555,31500.0],["2017-07-31",5.3555,5.5033,5.3555,5.4663,86400.0],["2017-08-01",5.4663,5.4663,5.4294,5.4663,40700.0],["2017-08-02",5.4479,5.5033,5.3925,5.4479,80800.0],["2017-08-03",5.5771,5.5771,5.4109,5.4479,29000.0],["2017-08-04",5.4663,5.4663,5.3371,5.3925,90200.0],["2017-08-07",5.4294,5.5217,5.3925,5.4663,126200.0],["2017-08-08",5.4294,5.5033,5.4294,5.4479,74700.0],["2017-08-09",5.4848,5.5033,5.4442,5.4848,100300.0],["2017-08-10",5.4663,5.5587,5.4663,5.4848,125900.0],["2017-08-11",5.2262,5.4663,5.2262,5.4294,74700.0],["2017-08-14",5.4663,5.5956,5.4663,5.5587,174500.0],["2017-08-15",5.5217,5.5402,5.4848,5.5217,74700.0],["2017-08-16",5.5402,5.5402,5.4774,5.5033,55600.0],["2017-08-17",5.4663,5.5217,5.4479,5.4663,85600.0],["2017-08-18",5.4479,5.4848,5.4294,5.4663,91900.0],["2017-08-21",5.4848,5.4848,5.4109,5.4479,87700.0],["2017-08-22",5.4848,5.507,5.4774,5.4848,52200.0],["2017-08-23",5.4663,5.5402,5.4663,5.5033,56100.0],["2017-08-24",5.5217,5.6325,5.4848,5.5956,98600.0],["2017-08-25",5.8911,5.8911,5.5402,5.5956,65400.0],["2017-08-28",5.5956,5.6141,5.5402,5.5956,72600.0],["2017-08-29",5.6141,5.6141,5.5587,5.5956,68600.0],["2017-08-30",5.7987,5.7987,5.5771,5.6141,47200.0],["2017-08-31",5.7618,5.7618,5.6141,5.6325,56700.0],["2017-09-01",5.6141,5.6879,5.6141,5.6879,46000.0],["2017-09-05",5.7064,5.7249,5.6695,5.7249,139600.0],["2017-09-06",5.7249,5.7987,5.6695,5.7618,130900.0],["2017-09-07",5.8911,5.8911,5.7544,5.7987,114200.0],["2017-09-08",5.9095,5.9095,5.7803,5.8357,91300.0],["2017-09-11",5.928,5.928,5.7618,5.8357,105000.0],["2017-09-12",5.9095,5.9095,5.8172,5.8541,107100.0],["2017-09-13",5.8911,5.8911,5.7803,5.8357,167500.0],["2017-09-14",5.8172,5.9095,5.8172,5.8911,99500.0],["2017-09-15",5.9022,5.928,5.7987,5.7987,573600.0],["2017-09-18",5.9095,5.9095,5.7987,5.7987,146200.0],["2017-09-19",5.7987,5.9095,5.7987,5.8541,105800.0],["2017-09-20",5.8541,5.8911,5.8172,5.8357,58000.0],["2017-09-21",5.8541,5.8726,5.8172,5.8357,57100.0],["2017-09-22",5.9095,5.9095,5.8541,5.8726,65100.0],["2017-09-25",5.8726,5.9095,5.8541,5.8726,75800.0],["2017-09-26",5.8911,5.8911,5.8357,5.8357,81800.0],["2017-09-27",5.8172,5.9465,5.8172,5.8911,155300.0],["2017-09-28",5.9364,6.031,5.9364,5.9743,167900.0],["2017-09-29",5.9932,5.9932,5.8797,5.9364,187800.0],["2017-10-02",5.9364,5.9932,5.9364,5.9743,63500.0],["2017-10-03",5.9554,5.9932,5.9554,5.9932,38300.0],["2017-10-04",5.9932,6.0121,5.9554,5.9743,60800.0],["2017-10-05",5.9743,6.031,5.9743,5.9932,68800.0],["2017-10-06",5.9743,6.031,5.9743,6.0121,53100.0],["2017-10-09",6.0121,6.0121,5.9554,5.9932,36400.0],["2017-10-10",6.0121,6.0121,5.9743,5.9743,67300.0],["2017-10-11",6.0121,6.0234,5.9743,5.9932,72200.0],["2017-10-12",6.0121,6.0121,5.9554,5.9932,52000.0],["2017-10-13",6.0121,6.031,5.9743,6.0121,60400.0],["2017-10-16",6.031,6.031,5.9743,5.9932,53100.0],["2017-10-17",6.0499,6.0499,5.9554,5.9743,34100.0],["2017-10-18",5.9364,6.031,5.9364,5.9932,48900.0],["2017-10-19",5.9743,6.0121,5.9554,5.9743,54700.0],["2017-10-20",5.9364,6.0121,5.9364,6.0121,30100.0],["2017-10-23",6.031,6.031,5.9554,5.9743,26800.0],["2017-10-24",5.9175,6.0121,5.8797,5.9554,42300.0],["2017-10-25",5.7852,5.9932,5.7852,5.9932,73400.0],["2017-10-26",6.031,6.031,5.9554,5.9743,59700.0],["2017-10-27",5.9932,5.9932,5.9554,5.9932,56800.0],["2017-10-30",5.9932,5.9932,5.9364,5.9554,69900.0],["2017-10-31",5.9554,5.9743,5.8986,5.9175,98500.0],["2017-11-01",5.9175,5.9554,5.8797,5.9364,41300.0],["2017-11-02",5.9554,5.9554,5.8041,5.9175,86100.0],["2017-11-03",5.9175,5.9175,5.7852,5.8041,63800.0],["2017-11-06",5.8041,5.823,5.7096,5.7285,62600.0],["2017-11-07",5.7096,5.7852,5.6718,5.6907,57200.0],["2017-11-08",5.6907,5.7285,5.5924,5.6907,57700.0],["2017-11-09",5.8797,5.8911,5.7285,5.823,121300.0],["2017-11-10",5.7663,5.9175,5.7663,5.8419,61500.0],["2017-11-13",5.8608,5.8797,5.7474,5.7852,36000.0],["2017-11-14",5.6907,5.8419,5.6907,5.8041,52000.0],["2017-11-15",5.8041,5.8608,5.7852,5.8041,45200.0],["2017-11-16",5.8419,5.9364,5.823,5.8797,59200.0],["2017-11-17",5.8419,5.9364,5.823,5.8986,46500.0],["2017-11-20",5.9364,5.9364,5.8797,5.9175,60500.0],["2017-11-21",5.9364,5.9743,5.8986,5.9743,68600.0],["2017-11-22",5.9743,6.031,5.9175,5.9175,76000.0],["2017-11-24",5.9554,6.031,5.9554,6.031,15600.0],["2017-11-27",6.0121,6.031,5.9554,5.9743,31100.0],["2017-11-28",6.031,6.031,5.9364,5.9932,49100.0],["2017-11-29",5.8797,6.0499,5.8797,5.9743,45700.0],["2017-11-30",6.0121,6.0121,5.8986,5.9743,71900.0],["2017-12-01",5.9932,6.0877,5.9175,6.0877,76700.0],["2017-12-04",6.0499,6.1255,5.9932,6.031,85600.0],["2017-12-05",6.0688,6.0688,6.0234,6.0499,52300.0],["2017-12-06",6.0499,6.0688,6.0234,6.031,27300.0],["2017-12-07",6.0499,6.0499,6.0121,6.031,56600.0],["2017-12-08",6.0499,6.0574,6.031,6.0499,28700.0],["2017-12-11",6.0499,6.0499,6.031,6.0499,42300.0],["2017-12-12",6.0499,6.0499,6.0121,6.031,33000.0],["2017-12-13",6.031,6.0499,6.0045,6.0499,76800.0],["2017-12-14",6.0499,6.0499,6.0045,6.0499,46700.0],["2017-12-15",6.0499,6.0499,5.9743,5.9932,243700.0],["2017-12-18",6.0121,6.0688,5.9554,5.9932,196000.0],["2017-12-19",5.9743,6.0121,5.8419,5.8797,83900.0],["2017-12-20",5.8608,5.8986,5.8419,5.8608,72000.0],["2017-12-21",5.8608,5.9175,5.8419,5.8608,82700.0],["2017-12-22",5.8608,5.8797,5.823,5.823,75300.0],["2017-12-26",5.823,5.8986,5.8041,5.8419,56700.0],["2017-12-27",5.8419,5.8986,5.8419,5.8419,38700.0],["2017-12-28",5.869,5.9659,5.869,5.9078,51300.0],["2017-12-29",5.8884,5.8884,5.8109,5.869,73900.0],["2018-01-02",5.8497,5.9465,5.8109,5.8884,88300.0],["2018-01-03",5.8884,5.8884,5.8497,5.869,42300.0],["2018-01-04",5.9078,5.9271,5.8497,5.8497,48800.0],["2018-01-05",5.8884,5.9271,5.8497,5.8884,102000.0],["2018-01-08",5.869,5.8884,5.7528,5.8303,93600.0],["2018-01-09",5.8303,5.8497,5.7838,5.8303,64000.0],["2018-01-10",5.8109,5.8303,5.7916,5.8109,102700.0],["2018-01-11",5.8303,5.9078,5.8109,5.8884,153400.0],["2018-01-12",5.7334,5.9271,5.7334,5.869,62300.0],["2018-01-16",5.9271,5.9465,5.7916,5.7916,65800.0],["2018-01-17",5.7916,5.8303,5.7722,5.7916,43500.0],["2018-01-18",5.7722,5.8497,5.7722,5.7916,46000.0],["2018-01-19",5.7722,5.9465,5.7528,5.8497,53800.0],["2018-01-22",5.8497,5.9,5.8497,5.8884,47300.0],["2018-01-23",5.9078,5.9078,5.8109,5.8497,67100.0],["2018-01-24",5.8497,5.9078,5.8497,5.869,42700.0],["2018-01-25",5.8884,5.8884,5.8497,5.8884,34700.0],["2018-01-26",5.9078,5.9078,5.8109,5.8303,36300.0],["2018-01-29",5.8303,5.8303,5.7722,5.8109,48500.0],["2018-01-30",5.7722,5.7916,5.6753,5.7528,56200.0],["2018-01-31",5.7722,5.7722,5.5785,5.6172,92500.0],["2018-02-01",5.5785,5.6947,5.5126,5.6947,61700.0],["2018-02-02",5.6753,5.6753,5.5591,5.5979,64400.0],["2018-02-05",5.5397,5.5591,5.4623,5.5397,93200.0],["2018-02-06",5.4429,5.5979,5.3267,5.5785,102100.0],["2018-02-07",5.5397,5.6482,5.5397,5.5785,77900.0],["2018-02-08",5.5397,5.5785,5.4235,5.4429,86200.0],["2018-02-09",5.4429,5.4816,5.4042,5.4623,51600.0],["2018-02-12",5.4816,5.4816,5.3654,5.4429,69700.0],["2018-02-13",5.4235,5.4623,5.4042,5.4623,44900.0],["2018-02-14",5.4235,5.4623,5.2492,5.3848,78500.0],["2018-02-15",5.4042,5.4429,5.3848,5.4235,30400.0],["2018-02-16",5.4042,5.5397,5.4042,5.501,52200.0],["2018-02-20",5.4816,5.501,5.3267,5.346,58300.0],["2018-02-21",5.3654,5.4816,5.3267,5.3848,73700.0],["2018-02-22",5.4235,5.4235,5.3267,5.4042,48100.0],["2018-02-23",5.4235,5.4816,5.3848,5.4816,45700.0],["2018-02-26",5.4816,5.4816,5.4235,5.4816,23100.0],["2018-02-27",5.4623,5.4816,5.3654,5.3654,68900.0],["2018-02-28",5.4042,5.4042,5.3267,5.346,88700.0],["2018-03-01",5.3267,5.3654,5.2492,5.346,57500.0],["2018-03-02",5.3073,5.3848,5.2686,5.3654,31400.0],["2018-03-05",5.3848,5.4042,5.3267,5.3848,23200.0],["2018-03-06",5.346,5.3848,5.2841,5.3654,48900.0],["2018-03-07",5.3654,5.5397,5.3654,5.501,44100.0],["2018-03-08",5.501,5.5591,5.4429,5.5397,33700.0],["2018-03-09",5.5591,5.6366,5.501,5.6366,37700.0],["2018-03-12",5.6172,5.7916,5.6172,5.7722,62100.0],["2018-03-13",5.7916,5.7916,5.6753,5.6947,36700.0],["2018-03-14",5.7141,5.7916,5.7141,5.7916,54600.0],["2018-03-15",5.8109,5.9271,5.6172,5.8497,53500.0],["2018-03-16",5.8497,5.9465,5.838,5.8497,135600.0],["2018-03-19",5.8303,5.9465,5.7334,5.8303,53100.0],["2018-03-20",5.8109,5.869,5.6753,5.7722,34200.0],["2018-03-21",5.7722,5.7722,5.6366,5.656,40600.0],["2018-03-22",5.6172,5.6753,5.5979,5.5979,73600.0],["2018-03-23",5.6172,5.7141,5.5397,5.5785,59500.0],["2018-03-26",5.6366,5.6676,5.5785,5.5979,92500.0],["2018-03-27",5.5979,5.7528,5.5785,5.7528,80400.0],["2018-03-28",5.6366,5.6947,5.5591,5.6753,54200.0],["2018-03-29",5.7141,5.9271,5.7102,5.869,238900.0],["2018-04-02",5.8497,5.8574,5.5785,5.6947,98400.0],["2018-04-03",5.6947,5.7528,5.656,5.6947,37100.0],["2018-04-04",5.6366,5.7722,5.6366,5.6753,38900.0],["2018-04-05",5.6753,5.7141,5.6366,5.656,53100.0],["2018-04-06",5.6753,5.6753,5.6366,5.6753,31700.0],["2018-04-09",5.6753,5.7141,5.6366,5.6366,57800.0],["2018-04-10",5.6753,5.6753,5.5707,5.6366,71400.0],["2018-04-11",5.6366,5.6947,5.6366,5.6753,12400.0],["2018-04-12",5.6753,5.6753,5.5979,5.6366,25100.0],["2018-04-13",5.6753,5.6753,5.4429,5.501,42600.0],["2018-04-16",5.5591,5.6366,5.5204,5.5591,40700.0],["2018-04-17",5.5785,5.6172,5.5243,5.5785,52900.0],["2018-04-18",5.5785,5.5785,5.5397,5.5591,59300.0],["2018-04-19",5.5397,5.5785,5.5204,5.5591,47200.0],["2018-04-20",5.5591,5.5785,5.5591,5.5785,43700.0],["2018-04-23",5.5785,5.5785,5.5591,5.5785,19000.0],["2018-04-24",5.5785,5.6095,5.5707,5.5979,39700.0],["2018-04-25",5.5979,5.5979,5.5707,5.5979,34600.0],["2018-04-26",5.5979,5.6095,5.5785,5.5785,65400.0],["2018-04-27",5.5979,5.5979,5.5785,5.5979,13800.0],["2018-04-30",5.5979,5.5979,5.5397,5.5785,25700.0],["2018-05-01",5.5591,5.5979,5.532,5.5979,51000.0],["2018-05-02",5.5979,5.6366,5.5397,5.6172,50200.0],["2018-05-03",5.6172,5.6366,5.5591,5.5591,61300.0],["2018-05-04",5.5591,5.6172,5.5591,5.5785,80500.0],["2018-05-07",5.5979,5.6211,5.5591,5.5785,145300.0],["2018-05-08",5.5591,5.656,5.5397,5.5979,58200.0],["2018-05-09",5.9853,5.9853,5.6753,5.8109,103700.0],["2018-05-10",5.9853,6.1789,5.7722,5.8884,66900.0],["2018-05-11",5.8884,5.9969,5.869,5.869,45700.0],["2018-05-14",5.8884,5.9659,5.869,5.9078,42900.0],["2018-05-15",5.8884,5.9659,5.869,5.9465,25100.0],["2018-05-16",5.9659,5.9853,5.8884,5.8884,40000.0],["2018-05-17",5.8884,5.9271,5.869,5.869,21400.0],["2018-05-18",5.9271,5.9271,5.8729,5.9078,50300.0],["2018-05-21",5.9853,5.9853,5.8497,5.9465,46000.0],["2018-05-22",5.9465,5.9853,5.9271,5.9465,44400.0],["2018-05-23",5.9659,5.9853,5.9078,5.9078,45300.0],["2018-05-24",5.9271,5.9465,5.8884,5.8884,24000.0],["2018-05-25",5.9465,5.9465,5.8497,5.869,38200.0],["2018-05-29",5.869,5.9853,5.8497,5.9853,37900.0],["2018-05-30",5.9659,6.1015,5.9465,6.0627,74300.0],["2018-05-31",6.0627,6.1208,6.0434,6.0434,48500.0],["2018-06-01",6.0627,6.1247,6.024,6.0821,56300.0],["2018-06-04",6.1015,6.1983,6.0821,6.1789,41900.0],["2018-06-05",6.1596,6.1983,6.1208,6.1789,41600.0],["2018-06-06",6.1789,6.2564,6.1789,6.2177,42500.0],["2018-06-07",6.2564,6.2758,6.2177,6.2177,21200.0],["2018-06-08",6.2177,6.2758,6.1983,6.1983,32700.0],["2018-06-11",6.1983,6.2177,6.1789,6.1789,37800.0],["2018-06-12",6.1983,6.2177,6.1596,6.1789,38200.0],["2018-06-13",6.2371,6.2758,6.0744,6.1208,126000.0],["2018-06-14",6.1983,6.1983,6.1402,6.1402,101200.0],["2018-06-15",6.1402,6.2371,6.1015,6.1596,178900.0],["2018-06-18",6.1596,6.2371,6.1596,6.2177,92400.0],["2018-06-19",6.2177,6.2371,6.1789,6.1789,101100.0],["2018-06-20",6.1983,6.2758,6.1596,6.2758,108400.0],["2018-06-21",6.2952,6.3533,6.2177,6.3145,46000.0],["2018-06-22",6.3339,6.4114,6.3145,6.392,176100.0],["2018-06-25",6.4114,6.4308,6.3533,6.4114,37200.0],["2018-06-26",6.4308,6.4308,6.3533,6.3726,61400.0],["2018-06-27",6.3726,6.4114,6.1015,6.2564,180000.0],["2018-06-28",6.2763,6.4749,6.2763,6.4749,86000.0],["2018-06-29",6.455,6.4749,6.4074,6.455,53000.0],["2018-07-02",6.4352,6.4749,6.4153,6.4749,48300.0],["2018-07-03",6.4749,6.5742,6.4749,6.5544,27200.0],["2018-07-05",6.5544,6.5742,6.5345,6.5544,42000.0],["2018-07-06",6.5742,6.5742,6.5464,6.5742,41300.0],["2018-07-09",6.5742,6.6338,6.5146,6.5742,85100.0],["2018-07-10",6.5941,6.6139,6.5345,6.5544,28500.0],["2018-07-11",6.5544,6.5941,6.5345,6.5742,38200.0],["2018-07-12",6.5941,6.6139,6.5345,6.5941,42900.0],["2018-07-13",6.5782,6.61,6.5544,6.5544,18400.0],["2018-07-16",6.5941,6.5941,6.5146,6.5544,23400.0],["2018-07-17",6.5544,6.5941,6.4749,6.5146,30900.0],["2018-07-18",6.4948,6.5146,6.455,6.4948,23500.0],["2018-07-19",6.4749,6.5544,6.4749,6.5146,38100.0],["2018-07-20",6.5345,6.5385,6.5146,6.5146,24800.0],["2018-07-23",6.5345,6.5544,6.5146,6.5345,17200.0],["2018-07-24",6.5544,6.5742,6.5067,6.5544,69400.0],["2018-07-25",6.5742,6.5742,6.5345,6.5742,25100.0],["2018-07-26",6.5544,6.6139,6.5345,6.6139,32100.0],["2018-07-27",6.6338,6.6338,6.5345,6.5544,34000.0],["2018-07-30",6.5941,6.6139,6.5702,6.5941,27600.0],["2018-07-31",6.6338,6.6537,6.5742,6.6338,87900.0],["2018-08-01",6.6537,6.6537,6.5941,6.6537,58900.0],["2018-08-02",6.6338,6.6537,6.6139,6.6338,31400.0],["2018-08-03",6.6139,6.6338,6.5941,6.6338,39600.0],["2018-08-06",6.6338,6.6537,6.5941,6.6537,34800.0],["2018-08-07",6.6537,6.6537,6.455,6.5146,56400.0],["2018-08-08",6.4749,6.6338,6.3955,6.6338,52000.0],["2018-08-09",6.5742,6.6338,6.4789,6.5742,36100.0],["2018-08-10",6.5345,6.5544,6.4749,6.5146,27800.0],["2018-08-13",6.5544,6.6139,6.4749,6.5742,36800.0],["2018-08-14",6.5941,6.6259,6.5544,6.6139,35500.0],["2018-08-15",6.6139,6.6338,6.5742,6.5742,31000.0],["2018-08-16",6.5742,6.6537,6.5623,6.6537,27700.0],["2018-08-17",6.6537,6.6735,6.5941,6.6338,36000.0],["2018-08-20",6.6537,6.6735,6.5941,6.6139,23100.0],["2018-08-21",6.6338,6.7132,6.6139,6.6735,58100.0],["2018-08-22",6.7132,6.753,6.7132,6.7132,85700.0],["2018-08-23",6.7331,6.753,6.6934,6.753,28600.0],["2018-08-24",6.7728,6.7728,6.6934,6.753,38100.0],["2018-08-27",6.7728,6.8126,6.7132,6.7331,32300.0],["2018-08-28",6.753,6.7927,6.7132,6.7728,35000.0],["2018-08-29",6.7927,6.8126,6.7331,6.753,36800.0],["2018-08-30",6.7927,6.8324,6.7331,6.8126,65900.0],["2018-08-31",6.8126,6.8284,6.7728,6.8126,30600.0],["2018-09-04",6.7728,6.8721,6.7728,6.7927,76000.0],["2018-09-05",6.7927,6.8126,6.7927,6.8126,31300.0],["2018-09-06",6.8126,6.8443,6.753,6.7927,57900.0],["2018-09-07",6.7927,6.7927,6.6934,6.7331,48000.0],["2018-09-10",6.7331,6.7728,6.7132,6.7331,34700.0],["2018-09-11",6.7331,6.753,6.6934,6.7331,51400.0],["2018-09-12",6.7331,6.753,6.6934,6.753,39100.0],["2018-09-13",6.753,6.753,6.7132,6.753,47400.0],["2018-09-14",6.753,6.753,6.7132,6.7331,38800.0],["2018-09-17",6.7331,6.753,6.6735,6.7331,63500.0],["2018-09-18",6.753,6.753,6.6139,6.6139,60400.0],["2018-09-19",6.6338,6.6735,6.5345,6.5742,69000.0],["2018-09-20",6.5742,6.6338,6.5544,6.6139,29900.0],["2018-09-21",6.5941,6.7132,6.5941,6.7132,115500.0],["2018-09-24",6.7331,6.753,6.6537,6.6934,55200.0],["2018-09-25",6.6934,6.7331,6.6537,6.6735,38500.0],["2018-09-26",6.6537,6.7132,6.6537,6.7132,59600.0],["2018-09-27",6.7336,6.7336,6.7132,6.7336,26000.0],["2018-09-28",6.7132,6.7743,6.6929,6.7743,40900.0],["2018-10-01",6.8556,6.8556,6.64,6.7417,47700.0],["2018-10-02",6.9777,6.9777,6.6522,6.6563,65300.0],["2018-10-03",6.6766,6.6929,6.5993,6.6278,49500.0],["2018-10-04",6.5708,6.5993,6.5098,6.5464,55800.0],["2018-10-05",6.6156,6.6278,6.4529,6.4976,35600.0],["2018-10-08",6.4854,6.5098,6.4488,6.5057,58200.0],["2018-10-09",6.5586,6.5708,6.4773,6.518,48300.0],["2018-10-10",6.5057,6.5627,6.4081,6.4244,61100.0],["2018-10-11",6.4244,6.4488,6.2738,6.3308,66700.0],["2018-10-12",6.4122,6.4122,6.1925,6.2454,64000.0],["2018-10-15",6.2779,6.3471,6.2047,6.3227,35700.0],["2018-10-16",6.3227,6.4081,6.2494,6.4081,34900.0],["2018-10-17",6.3796,6.4284,6.2535,6.4162,56500.0],["2018-10-18",6.4284,6.4325,6.2738,6.3023,26500.0],["2018-10-19",6.2738,6.3471,6.2291,6.2616,41300.0],["2018-10-22",6.2657,6.3552,6.2616,6.3349,31600.0],["2018-10-23",6.2779,6.3023,6.1721,6.2738,28200.0],["2018-10-24",6.2494,6.3064,6.2128,6.2291,27800.0],["2018-10-25",6.2494,6.3796,6.2128,6.3511,45500.0],["2018-10-26",6.286,6.3471,6.1965,6.2291,27500.0],["2018-10-29",6.2047,6.2738,6.1233,6.2006,36100.0],["2018-10-30",6.225,6.3227,6.1925,6.3064,18500.0],["2018-10-31",6.3511,6.3593,6.1965,6.2331,50300.0],["2018-11-01",6.2454,6.343,6.1355,6.164,35700.0],["2018-11-02",6.2006,6.2006,6.0907,6.1558,27500.0],["2018-11-05",6.2535,6.2535,6.0826,6.103,30100.0],["2018-11-06",6.1314,6.1436,6.0623,6.103,16500.0],["2018-11-07",6.1558,6.1558,5.9077,6.0785,107400.0],["2018-11-08",6.0419,6.0541,5.6635,5.9239,220800.0],["2018-11-09",6.0826,6.1843,5.8995,6.0663,162600.0],["2018-11-12",6.1192,6.2006,6.0012,6.0216,120700.0],["2018-11-13",6.046,6.2006,5.9687,6.0094,97300.0],["2018-11-14",6.0501,6.1192,5.871,5.9443,101600.0],["2018-11-15",5.9402,5.9605,5.8344,5.9402,151900.0],["2018-11-16",5.9524,5.9728,5.8588,5.8629,64500.0],["2018-11-19",5.81,5.9077,5.8059,5.8344,102000.0],["2018-11-20",5.81,5.8914,5.7286,5.8751,54200.0],["2018-11-21",5.9036,5.9646,5.8426,5.928,96200.0],["2018-11-23",5.9483,6.0053,5.928,6.0053,30400.0],["2018-11-26",6.0582,6.0704,5.9728,5.9972,81000.0],["2018-11-27",6.0256,6.046,5.985,6.0216,84000.0],["2018-11-28",6.0582,6.0989,6.0256,6.046,244900.0],["2018-11-29",6.0541,6.0663,6.0053,6.0501,257100.0],["2018-11-30",6.0419,6.0989,6.0012,6.0623,82700.0],["2018-12-03",6.1029,6.168,6.0297,6.164,310000.0],["2018-12-04",6.1477,6.1762,6.0338,6.0867,121100.0],["2018-12-06",6.0541,6.0745,5.9524,6.0663,102800.0],["2018-12-07",6.0663,6.164,6.0623,6.1477,186500.0],["2018-12-10",6.1518,6.1925,6.046,6.164,129200.0],["2018-12-11",6.2047,6.2698,6.1558,6.1884,119700.0],["2018-12-12",6.2169,6.2169,6.0867,6.1558,158200.0],["2018-12-13",6.2006,6.2128,6.1314,6.2047,75000.0],["2018-12-14",6.1762,6.2454,6.103,6.1111,75800.0],["2018-12-17",6.168,6.168,5.8995,5.9117,72400.0],["2018-12-18",6.1192,6.1274,5.8995,5.9483,72600.0],["2018-12-19",5.9321,6.0338,5.8792,5.928,115100.0],["2018-12-20",5.9158,5.9158,5.6798,5.7246,123800.0],["2018-12-21",5.692,5.7978,5.6269,5.688,169700.0],["2018-12-24",5.6839,5.6839,5.5211,5.5333,65200.0],["2018-12-26",5.5537,5.7856,5.5252,5.7775,72700.0],["2018-12-27",5.7002,5.7693,5.5984,5.7612,95600.0],["2018-12-28",5.7947,5.8533,5.7444,5.8072,61500.0],["2018-12-31",5.8156,5.8156,5.6272,5.7905,95000.0],["2019-01-02",5.7905,5.8072,5.6816,5.7737,47800.0],["2019-01-03",5.7486,5.8072,5.7026,5.7654,53600.0],["2019-01-04",5.8114,5.8826,5.7821,5.8491,94900.0],["2019-01-07",5.8491,5.9412,5.8198,5.937,127600.0],["2019-01-08",6.004,6.092,5.958,6.0417,101000.0],["2019-01-09",6.1422,6.1422,6.0082,6.0794,77100.0],["2019-01-10",6.0626,6.0794,6.0333,6.0626,54600.0],["2019-01-11",6.0878,6.1213,6.0543,6.092,72600.0],["2019-01-14",6.0961,6.1548,6.0668,6.1003,75400.0],["2019-01-15",6.2259,6.3139,6.0794,6.1003,146400.0],["2019-01-16",6.1254,6.2259,6.1003,6.2134,126400.0],["2019-01-17",6.2134,6.2511,6.1841,6.2259,336300.0],["2019-01-18",6.2552,6.3013,6.1422,6.1799,147600.0],["2019-01-22",6.1841,6.2259,6.1464,6.1924,117600.0],["2019-01-23",6.2385,6.2427,6.1882,6.2176,68000.0],["2019-01-24",6.2594,6.2594,6.1966,6.2594,97700.0],["2019-01-25",6.2804,6.3934,6.272,6.3767,132000.0],["2019-01-28",6.3767,6.406,6.3139,6.3683,145700.0],["2019-01-29",6.3808,6.4185,6.3515,6.3934,95200.0],["2019-01-30",6.3934,6.4353,6.3892,6.4311,87700.0],["2019-01-31",6.4771,6.6823,6.4771,6.5483,159300.0],["2019-02-01",6.586,6.6195,6.5609,6.6069,101700.0],["2019-02-04",6.6739,6.6739,6.5944,6.6362,131000.0],["2019-02-05",6.6488,6.653,6.5944,6.6446,79000.0],["2019-02-06",6.6404,6.653,6.5734,6.6153,85500.0],["2019-02-07",6.6028,6.6153,6.5483,6.5693,104800.0],["2019-02-08",6.5609,6.6404,6.5567,6.6404,140000.0],["2019-02-11",6.6572,6.7535,6.6321,6.7451,177700.0],["2019-02-12",6.766,6.8037,6.7116,6.7577,115700.0],["2019-02-13",6.787,6.8288,6.7535,6.7954,157500.0],["2019-02-14",6.7828,6.8037,6.7284,6.7577,216000.0],["2019-02-15",6.7828,6.7912,6.7409,6.7828,117300.0],["2019-02-19",6.7786,6.7954,6.7325,6.7619,114700.0],["2019-02-20",6.7409,6.7451,6.5651,6.6069,304800.0],["2019-02-21",6.5902,6.7242,6.5693,6.7158,141200.0],["2019-02-22",6.7158,6.7409,6.6739,6.6991,705000.0],["2019-02-25",6.6865,6.7074,6.6279,6.6279,161600.0],["2019-02-26",6.6279,6.6614,6.6153,6.6404,103500.0],["2019-02-27",6.6363,6.6697,6.54,6.6656,151200.0],["2019-02-28",6.6153,6.766,6.6153,6.7535,261700.0],["2019-03-01",6.7744,6.7954,6.6991,6.7325,161500.0],["2019-03-04",6.7284,6.7535,6.6865,6.7242,155100.0],["2019-03-05",6.7367,6.7409,6.5944,6.6153,109400.0],["2019-03-06",6.6279,6.6572,6.5065,6.5232,139300.0],["2019-03-07",6.5106,6.5441,6.473,6.4981,111800.0],["2019-03-08",6.452,6.5399,6.4478,6.4939,73400.0],["2019-03-11",6.5274,6.5986,6.519,6.5609,130200.0],["2019-03-12",6.6195,6.6195,6.5148,6.5399,92900.0],["2019-03-13",6.4437,6.4855,6.0333,6.3013,555600.0],["2019-03-14",6.2511,6.3139,6.1924,6.2092,226300.0],["2019-03-15",6.2343,6.2636,6.1548,6.1799,264000.0],["2019-03-18",6.1924,6.3264,6.1841,6.2427,154600.0],["2019-03-19",6.2511,6.2511,6.1966,6.2008,125000.0],["2019-03-20",6.2092,6.2552,6.1548,6.1841,374100.0],["2019-03-21",6.1841,6.3013,6.1799,6.2134,260500.0],["2019-03-22",6.2217,6.272,6.1841,6.2552,232600.0],["2019-03-25",6.3055,6.4771,6.2887,6.4311,354900.0],["2019-03-26",6.452,6.5358,6.4311,6.5023,383900.0],["2019-03-27",6.5023,6.5324,6.3991,6.455,362400.0],["2019-03-28",6.4163,6.4636,6.2315,6.3261,1496500.0],["2019-03-29",6.339,6.339,6.1585,6.3046,531700.0],["2019-04-01",6.296,6.3476,6.2229,6.253,216200.0],["2019-04-02",6.2401,6.2401,6.1456,6.1714,299400.0],["2019-04-03",6.1885,6.2358,6.1499,6.2014,117100.0],["2019-04-04",6.2272,6.2444,6.1799,6.2229,124900.0],["2019-04-05",6.2229,6.2444,6.1671,6.21,153300.0],["2019-04-08",6.1671,6.2444,6.1671,6.2229,238200.0],["2019-04-09",6.2229,6.2358,6.1671,6.1842,120700.0],["2019-04-10",6.1799,6.2315,6.1671,6.2272,143200.0],["2019-04-11",6.2401,6.2401,6.1885,6.1928,122200.0],["2019-04-12",6.2186,6.2315,6.1757,6.1971,84800.0],["2019-04-15",6.21,6.2229,6.1885,6.2057,98000.0],["2019-04-16",6.2057,6.3991,6.2057,6.3776,184900.0],["2019-04-17",6.3991,6.3991,6.2874,6.3261,128000.0],["2019-04-18",6.339,6.339,6.2659,6.2874,100900.0],["2019-04-22",6.2573,6.3562,6.2573,6.3519,149100.0],["2019-04-23",6.339,6.4292,6.339,6.3819,152000.0],["2019-04-24",6.412,6.4765,6.3948,6.4335,106100.0],["2019-04-25",6.4292,6.4292,6.3132,6.3604,121100.0],["2019-04-26",6.3862,6.4679,6.3862,6.4464,84100.0],["2019-04-29",6.4722,6.5281,6.455,6.5281,105600.0],["2019-04-30",6.5324,6.5324,6.4507,6.4937,175300.0],["2019-05-01",6.5023,6.5538,6.4679,6.4765,90800.0],["2019-05-02",6.4765,6.5538,6.4464,6.4808,51700.0],["2019-05-03",6.5109,6.571,6.5109,6.571,104300.0],["2019-05-06",6.5195,6.5882,6.5023,6.5238,98800.0],["2019-05-07",6.498,6.571,6.4851,6.5281,116000.0],["2019-05-08",6.5324,6.5753,6.5195,6.5538,110300.0],["2019-05-09",6.2745,6.4421,6.2358,6.3819,149500.0],["2019-05-10",6.3476,6.3604,6.2788,6.3604,150100.0],["2019-05-13",6.3132,6.3261,6.2487,6.296,149400.0],["2019-05-14",6.2874,6.3562,6.2788,6.3433,106900.0],["2019-05-15",6.3132,6.3519,6.2745,6.3261,142200.0],["2019-05-16",6.3304,6.3819,6.2917,6.3218,170400.0],["2019-05-17",6.2831,6.3132,6.2659,6.2788,146500.0],["2019-05-20",6.296,6.296,6.2444,6.2444,184900.0],["2019-05-21",6.2745,6.3433,6.2315,6.339,529000.0],["2019-05-22",6.3261,6.3604,6.2358,6.2788,115000.0],["2019-05-23",6.2358,6.2874,6.1842,6.2616,119300.0],["2019-05-24",6.2788,6.3562,6.2573,6.3046,134700.0],["2019-05-28",6.3218,6.3433,6.2788,6.339,203500.0],["2019-05-29",6.3347,6.3433,6.2917,6.3261,129200.0],["2019-05-30",6.339,6.3519,6.2143,6.2487,243500.0],["2019-05-31",6.2186,6.3776,6.1671,6.2616,662100.0],["2019-06-03",6.2401,6.3433,6.2229,6.3132,178700.0],["2019-06-04",6.339,6.4077,6.3046,6.4034,125600.0],["2019-06-05",6.4249,6.4464,6.296,6.3647,129300.0],["2019-06-06",6.339,6.3776,6.2616,6.3433,122200.0],["2019-06-07",6.3433,6.3862,6.2702,6.296,99600.0],["2019-06-10",6.3175,6.3776,6.296,6.3562,192900.0],["2019-06-11",6.4034,6.4249,6.3218,6.369,112900.0],["2019-06-12",6.369,6.4034,6.3304,6.3905,170200.0],["2019-06-13",6.4034,6.5324,6.4034,6.5152,287800.0],["2019-06-14",6.5152,6.6054,6.4894,6.5538,272800.0],["2019-06-17",6.5796,6.6312,6.5366,6.5968,338000.0],["2019-06-18",6.6355,6.6484,6.5581,6.5882,187700.0],["2019-06-19",6.5882,6.6011,6.498,6.5324,267900.0],["2019-06-20",6.5538,6.6054,6.5409,6.5538,117800.0],["2019-06-21",6.5324,6.5538,6.4636,6.4679,221700.0],["2019-06-24",6.5066,6.5581,6.4636,6.4937,136000.0],["2019-06-25",6.4937,6.5538,6.4808,6.498,128800.0],["2019-06-26",6.5023,6.5324,6.4765,6.4894,200600.0],["2019-06-27",6.5203,6.5733,6.485,6.5159,171300.0],["2019-06-28",6.5114,6.5953,6.485,6.5777,606100.0],["2019-07-01",6.5997,6.6042,6.5335,6.5688,158200.0],["2019-07-02",6.5777,6.613,6.4805,6.4982,141500.0],["2019-07-03",6.4982,6.56,6.485,6.5468,203900.0],["2019-07-05",6.5291,6.613,6.5291,6.613,107400.0],["2019-07-08",6.5953,6.6174,6.5821,6.5953,121200.0],["2019-07-09",6.5777,6.6218,6.5556,6.5953,108600.0],["2019-07-10",6.5953,6.6615,6.5865,6.5997,96700.0],["2019-07-11",6.5865,6.6351,6.5777,6.6218,116300.0],["2019-07-12",6.6306,6.6969,6.6218,6.6704,250000.0],["2019-07-15",6.6704,6.6792,6.6351,6.6615,119800.0],["2019-07-16",6.6483,6.6924,6.6306,6.6836,170100.0],["2019-07-17",6.688,6.7542,6.6615,6.6969,157300.0],["2019-07-18",6.6748,6.7101,6.6439,6.6924,81500.0],["2019-07-19",6.666,6.666,6.6042,6.6218,109000.0],["2019-07-22",6.6527,6.6704,6.6042,6.6218,154600.0],["2019-07-23",6.6262,6.6836,6.5909,6.6792,128300.0],["2019-07-24",6.6792,6.7189,6.6395,6.688,129000.0],["2019-07-25",6.688,6.7189,6.6086,6.6395,68200.0],["2019-07-26",6.6571,6.6924,6.6262,6.6748,95200.0],["2019-07-29",6.6792,6.688,6.6527,6.6792,102400.0],["2019-07-30",6.6439,6.7454,6.6439,6.7278,132700.0],["2019-07-31",6.741,6.8072,6.6924,6.7852,242900.0],["2019-08-01",6.7763,6.8116,6.688,6.7145,182000.0],["2019-08-02",6.688,6.7101,6.6042,6.6439,101500.0],["2019-08-05",6.6262,6.6262,6.5159,6.5777,187200.0],["2019-08-06",6.5688,6.5997,6.4982,6.5644,107900.0],["2019-08-07",6.5512,6.6351,6.5335,6.5953,122000.0],["2019-08-08",6.6395,6.688,6.5644,6.6571,197600.0],["2019-08-09",6.6218,6.666,6.5688,6.6351,154800.0],["2019-08-12",6.6042,6.6262,6.5203,6.5424,101400.0],["2019-08-13",6.5203,6.56,6.4894,6.5114,81500.0],["2019-08-14",6.4673,6.4673,6.3349,6.3614,153900.0],["2019-08-15",6.3834,6.4364,6.3569,6.379,89800.0],["2019-08-16",6.4055,6.5423,6.3967,6.4982,192400.0],["2019-08-19",6.5424,6.6439,6.507,6.5909,83000.0],["2019-08-20",6.6174,6.6395,6.5865,6.5997,68100.0],["2019-08-21",6.6306,6.666,6.5997,6.6351,71100.0],["2019-08-22",6.6351,6.6439,6.5733,6.6042,66400.0],["2019-08-23",6.5997,6.6262,6.4541,6.4629,114400.0],["2019-08-26",6.4894,6.6042,6.4894,6.5777,95800.0],["2019-08-27",6.6218,6.6218,6.4541,6.4541,102400.0],["2019-08-28",6.4496,6.5026,6.4364,6.4541,72200.0],["2019-08-29",6.4982,6.5203,6.4452,6.4938,120100.0],["2019-08-30",6.507,6.5159,6.4717,6.4805,89700.0],["2019-09-03",6.4629,6.4629,6.3746,6.4232,134300.0],["2019-09-04",6.4585,6.507,6.4541,6.4585,97500.0],["2019-09-05",6.4938,6.5291,6.4541,6.4761,131000.0],["2019-09-06",6.485,6.5909,6.4761,6.5424,76300.0],["2019-09-09",6.5688,6.666,6.5644,6.6571,105500.0],["2019-09-10",6.6483,6.741,6.6306,6.688,113100.0],["2019-09-11",6.688,6.7101,6.6615,6.7057,140800.0],["2019-09-12",6.7145,6.7145,6.6571,6.6792,135700.0],["2019-09-13",6.6969,6.7631,6.6924,6.7322,141400.0],["2019-09-16",6.7322,7.1516,6.7322,7.0147,571200.0],["2019-09-17",7.0544,7.2708,7.0103,7.2178,403800.0],["2019-09-18",7.2266,7.2619,7.1471,7.2001,235900.0],["2019-09-19",7.2222,7.3061,7.178,7.231,210300.0],["2019-09-20",7.2222,7.2531,7.0633,7.2045,1396500.0],["2019-09-23",7.1471,7.231,7.1471,7.2045,107100.0],["2019-09-24",7.2178,7.231,7.1604,7.1736,151400.0],["2019-09-25",7.1692,7.3017,7.156,7.2928,192400.0],["2019-09-26",7.2928,7.3017,7.1957,7.2266,180500.0],["2019-09-27",7.2492,7.2538,7.1587,7.204,127100.0],["2019-09-30",7.204,7.2357,7.1452,7.204,153000.0],["2019-10-01",7.1995,7.2447,7.1135,7.1406,90800.0],["2019-10-02",7.0909,7.0999,6.9958,7.0773,143400.0],["2019-10-03",7.0818,7.1271,7.023,7.0773,80300.0],["2019-10-04",7.0818,7.1044,7.0411,7.0999,119900.0],["2019-10-07",7.0999,7.1271,7.0456,7.0773,113900.0],["2019-10-08",7.0592,7.0773,7.0185,7.032,78400.0],["2019-10-09",7.0818,7.0909,7.0411,7.0456,62900.0],["2019-10-10",7.0773,7.1225,7.0728,7.0728,91600.0],["2019-10-11",7.1271,7.1995,7.1225,7.1542,96000.0],["2019-10-14",7.1542,7.1542,7.0999,7.1316,76500.0],["2019-10-15",7.1406,7.2085,7.118,7.1587,65400.0],["2019-10-16",7.1633,7.1814,7.1497,7.1678,99800.0],["2019-10-17",7.1859,7.2673,7.1859,7.2673,80100.0],["2019-10-18",7.2447,7.3307,7.2311,7.3171,88800.0],["2019-10-21",7.3443,7.4121,7.3352,7.3805,98500.0],["2019-10-22",7.4257,7.4257,7.3307,7.3443,65900.0],["2019-10-23",7.3669,7.4891,7.3443,7.4302,184100.0],["2019-10-24",7.4619,7.4664,7.3759,7.385,85000.0],["2019-10-25",7.4121,7.4121,7.3262,7.3352,65700.0],["2019-10-28",7.3397,7.3488,7.3081,7.3171,91100.0],["2019-10-29",7.3171,7.3759,7.3081,7.3669,99300.0],["2019-10-30",7.3895,7.3895,7.3216,7.3624,91900.0],["2019-10-31",7.4167,7.4167,7.1587,7.1633,379600.0],["2019-11-01",7.213,7.3578,7.1814,7.2538,143500.0],["2019-11-04",7.2719,7.299,7.1497,7.1949,138800.0],["2019-11-05",7.1949,7.204,7.1542,7.1678,65200.0],["2019-11-06",7.1587,7.2266,7.1316,7.1904,82200.0],["2019-11-07",7.3714,7.3714,7.2402,7.2945,153800.0],["2019-11-08",7.1904,7.2176,7.1044,7.1768,152800.0],["2019-11-11",7.1406,7.2357,7.1406,7.1723,84100.0],["2019-11-12",7.1723,7.213,7.1452,7.1768,84500.0],["2019-11-13",7.1633,7.1949,7.1361,7.1678,64500.0],["2019-11-14",7.1723,7.3081,7.109,7.118,123800.0],["2019-11-15",7.1497,7.1633,7.0863,7.109,78800.0],["2019-11-18",7.0818,7.118,7.0049,7.0728,58400.0],["2019-11-19",7.0773,7.1044,7.0139,7.0547,83600.0],["2019-11-20",7.0139,7.1271,7.0139,7.0773,110300.0],["2019-11-21",7.0637,7.0773,7.023,7.032,40000.0],["2019-11-22",7.0365,7.0365,6.9551,6.9868,65700.0],["2019-11-25",6.9777,7.118,6.9641,7.0909,82500.0],["2019-11-26",7.0773,7.118,7.0139,7.0275,82700.0],["2019-11-27",7.032,7.1135,7.0275,7.0954,56700.0],["2019-11-29",7.0773,7.1361,7.0592,7.1361,43400.0],["2019-12-02",7.1859,7.1995,7.0954,7.1135,65100.0],["2019-12-03",7.5388,7.6474,7.3126,7.3488,2148600.0],["2019-12-04",7.3443,7.3986,7.1633,7.1949,1216100.0],["2019-12-05",7.0003,7.0456,6.9415,7.0094,3681500.0],["2019-12-06",6.9777,7.0682,6.8329,7.0682,7312400.0],["2019-12-09",7.0094,7.0411,6.9415,6.9551,1923300.0],["2019-12-10",6.9596,6.9868,6.8601,6.9687,563000.0],["2019-12-11",6.9641,6.9687,6.7877,6.8601,717400.0],["2019-12-12",6.8374,6.9777,6.8374,6.8917,422500.0],["2019-12-13",6.8691,6.946,6.8239,6.8917,796100.0],["2019-12-16",6.8963,7.0366,6.8917,6.946,569300.0],["2019-12-17",6.937,7.0366,6.9279,7.0049,344600.0],["2019-12-18",7.0275,7.0366,6.9687,7.032,369400.0],["2019-12-19",7.0185,7.0501,6.9868,7.0049,431300.0],["2019-12-20",7.0411,7.0592,6.9913,7.0094,1565300.0],["2019-12-23",7.0501,7.0592,7.0049,7.0366,442500.0],["2019-12-24",7.0501,7.1271,7.032,7.1044,302500.0],["2019-12-26",7.1044,7.1361,7.0954,7.1225,366900.0],["2019-12-27",7.1225,7.1406,7.0909,7.1316,432200.0],["2019-12-30",7.1501,7.1734,7.1084,7.1269,382100.0],["2019-12-31",7.1223,7.1826,7.1223,7.1594,501700.0],["2020-01-02",7.1826,7.1826,7.0898,7.1687,1245000.0],["2020-01-03",7.1548,7.1919,7.1084,7.1269,316900.0],["2020-01-06",7.1037,7.1362,7.0805,7.0851,531000.0],["2020-01-07",7.0759,7.0944,7.0434,7.0573,319800.0],["2020-01-08",7.0619,7.1084,7.048,7.0759,228600.0],["2020-01-09",7.0944,7.113,7.0666,7.0991,274600.0],["2020-01-10",7.1084,7.1501,7.0944,7.1455,231300.0],["2020-01-13",7.1687,7.2384,7.1501,7.2384,311900.0],["2020-01-14",7.2384,7.2709,7.2244,7.2569,294400.0],["2020-01-15",7.243,7.3034,7.243,7.3034,243200.0],["2020-01-16",7.3127,7.4102,7.3034,7.4055,372600.0],["2020-01-17",7.4102,7.4241,7.3591,7.4241,359800.0],["2020-01-21",7.3869,7.4241,7.3684,7.373,442600.0],["2020-01-22",7.3777,7.4519,7.3777,7.4148,409000.0],["2020-01-23",7.4148,7.4752,7.3823,7.4473,401800.0],["2020-01-24",7.4519,7.4752,7.3266,7.3452,439300.0],["2020-01-27",7.2894,7.4102,7.2894,7.3637,301500.0],["2020-01-28",7.4009,7.6144,7.4009,7.6052,589000.0],["2020-01-29",7.6144,7.7444,7.5959,7.7073,701600.0],["2020-01-30",7.6748,7.7073,7.6377,7.6655,279500.0],["2020-01-31",7.6702,7.7212,7.5773,7.5773,1236500.0],["2020-02-03",7.5773,7.6887,7.5634,7.6841,598600.0],["2020-02-04",7.7305,7.7537,7.6841,7.6887,392500.0],["2020-02-05",7.7073,7.7305,7.6469,7.6887,371500.0],["2020-02-06",7.6934,7.763,7.6748,7.6748,454500.0],["2020-02-07",7.6702,7.7027,7.5773,7.6052,235800.0],["2020-02-10",7.5959,7.6191,7.5494,7.5727,218600.0],["2020-02-11",7.5727,7.5959,7.5494,7.568,257400.0],["2020-02-12",7.6005,7.6887,7.5727,7.6562,178700.0],["2020-02-13",7.6469,7.6794,7.5819,7.5959,293100.0],["2020-02-14",7.5448,7.6516,7.5355,7.6516,330400.0],["2020-02-18",7.6609,7.7677,7.6609,7.7491,444600.0],["2020-02-19",7.7723,7.8141,7.763,7.8048,439400.0],["2020-02-20",7.7955,7.8466,7.7166,7.828,372400.0],["2020-02-21",7.8327,7.8327,7.5912,7.5912,2408900.0],["2020-02-24",7.4891,7.5309,7.4009,7.4566,493300.0],["2020-02-25",7.4705,7.4752,7.048,7.1502,632400.0],["2020-02-26",7.1502,7.2152,7.0619,7.0759,373700.0],["2020-02-27",6.9876,7.0201,6.7926,6.7973,890000.0],["2020-02-28",6.6998,6.8205,6.6255,6.7323,878700.0],["2020-03-02",6.7741,6.983,6.7091,6.9691,504300.0],["2020-03-03",7.0016,7.048,6.7462,6.8576,307600.0],["2020-03-04",6.9273,7.0573,6.853,7.0387,319800.0],["2020-03-05",6.9087,6.9459,6.7973,6.8994,355700.0],["2020-03-06",6.7416,6.7509,6.5466,6.7091,359000.0],["2020-03-09",6.4491,6.918,5.9337,5.9476,484300.0],["2020-03-10",6.0916,6.1148,5.6783,5.9244,362300.0],["2020-03-11",5.7944,5.8362,5.3301,5.4183,362200.0],["2020-03-12",5.7665,5.7712,4.7544,4.8147,662200.0],["2020-03-13",5.0469,5.0469,4.4294,4.9865,613300.0],["2020-03-16",4.434,4.6522,3.8676,3.8676,716600.0],["2020-03-17",3.9883,4.0719,3.4172,3.4172,788600.0],["2020-03-18",3.4358,3.4358,2.4422,2.7208,1004700.0],["2020-03-19",2.7208,3.2176,2.5118,2.6558,1006600.0],["2020-03-20",2.7765,3.394,2.6697,2.8415,1378400.0],["2020-03-23",3.0411,3.0411,2.1125,2.1868,640700.0],["2020-03-24",2.3447,2.5072,1.82,1.8525,952500.0],["2020-03-25",2.0383,2.4747,1.885,2.275,973800.0],["2020-03-26",2.5026,3.7887,2.4561,3.6679,1269000.0],["2020-03-27",3.6354,3.7701,3.264,3.5519,932600.0],["2020-03-30",3.5176,3.5372,3.0815,3.3118,661900.0],["2020-03-31",3.2824,3.5519,3.2383,3.5372,720600.0],["2020-04-01",3.2628,3.2775,2.6994,2.7435,471500.0],["2020-04-02",2.7141,2.817,2.4055,2.4251,437800.0],["2020-04-03",2.3271,2.4251,1.9205,2.0625,594300.0],["2020-04-06",2.1409,2.6112,2.1409,2.2977,540600.0],["2020-04-07",2.3712,2.6161,2.3467,2.3516,653300.0],["2020-04-08",2.4594,2.9395,2.4594,2.6504,583200.0],["2020-04-09",2.8905,3.6498,2.8905,3.2726,1065900.0],["2020-04-13",3.3363,3.3902,2.9591,3.2432,684800.0],["2020-04-14",3.3755,3.4735,3.0424,3.204,792700.0],["2020-04-15",3.0619,3.1942,2.9738,3.1109,741200.0],["2020-04-16",3.0815,3.1403,2.768,2.8023,682400.0],["2020-04-17",2.9542,3.4784,2.9542,3.3412,712200.0],["2020-04-20",3.1501,3.1746,2.8905,2.9983,459700.0],["2020-04-21",2.8415,3.1207,2.8219,3.0424,410800.0],["2020-04-22",3.0864,3.1158,2.8219,2.9444,407200.0],["2020-04-23",2.9444,3.1011,2.8905,2.9444,274000.0],["2020-04-24",2.9493,2.9542,2.7582,2.9003,322200.0],["2020-04-27",2.9395,3.0668,2.8807,2.9689,339100.0],["2020-04-28",3.0864,3.3755,3.0717,3.3608,720300.0],["2020-04-29",3.5421,3.9046,3.5176,3.8213,1004000.0],["2020-04-30",3.8409,3.8507,3.2383,3.2677,1100100.0],["2020-05-01",3.2432,3.2432,2.9003,3.2187,834800.0],["2020-05-04",3.0815,3.204,2.9934,3.0277,424100.0],["2020-05-05",3.0521,3.1648,2.8856,2.9199,953500.0],["2020-05-06",2.9297,3.013,2.7043,2.7141,492100.0],["2020-05-07",2.768,3.0326,2.7386,2.9787,844200.0],["2020-05-08",2.9885,3.106,2.8415,2.9934,741600.0],["2020-05-11",3.1893,3.1893,2.7974,2.8072,1299100.0],["2020-05-12",2.768,2.7876,2.5132,2.6602,885400.0],["2020-05-13",2.6749,2.6749,2.2683,2.3516,815700.0],["2020-05-14",2.3271,2.5671,2.1164,2.5671,720100.0],["2020-05-15",2.5083,2.6896,2.3957,2.6308,1953100.0],["2020-05-18",2.8954,2.9248,2.6945,2.7925,872100.0],["2020-05-19",2.768,2.9346,2.6553,2.8023,474800.0],["2020-05-20",2.8415,2.9836,2.8219,2.9444,372100.0],["2020-05-21",2.964,3.0277,2.8807,2.9493,262000.0],["2020-05-22",3.0326,3.0326,2.8709,3.0081,316100.0],["2020-05-26",3.0864,3.2579,3.0864,3.155,635100.0],["2020-05-27",3.2775,3.3069,2.9101,3.0228,707100.0],["2020-05-28",3.0717,3.0962,2.9199,3.0228,610800.0],["2020-05-29",3.0228,3.0228,2.8464,2.8758,524300.0],["2020-06-01",3.0326,3.3706,2.9444,3.1452,1261100.0],["2020-06-02",3.302,3.5029,3.2628,3.3461,1031000.0],["2020-06-03",3.5519,3.8654,3.5519,3.7429,1060300.0],["2020-06-04",3.7429,4.0712,3.7429,4.0369,1029700.0],["2020-06-05",4.3847,4.6542,4.0761,4.1838,1644300.0],["2020-06-08",4.3112,4.953,4.3014,4.9383,1071900.0],["2020-06-09",4.7178,4.8746,4.3357,4.3357,1279800.0],["2020-06-10",4.3602,4.3994,3.9977,4.2132,686700.0],["2020-06-11",3.8458,3.9389,3.5127,3.6841,741500.0],["2020-06-12",4.0173,4.1447,3.8262,4.1055,615700.0],["2020-06-15",3.8213,4.0908,3.738,3.9242,1076500.0],["2020-06-16",4.3406,4.615,4.1251,4.3553,1107900.0],["2020-06-17",4.3308,4.4288,4.1642,4.3553,581300.0],["2020-06-18",4.2132,4.321,4.1202,4.2573,466700.0],["2020-06-19",4.2769,4.3651,4.1642,4.2279,1130700.0],["2020-06-22",4.1691,4.2426,4.0614,4.174,492700.0],["2020-06-23",4.2671,4.3602,4.1594,4.3259,406200.0],["2020-06-24",4.1985,4.2622,3.9536,4.1887,705500.0],["2020-06-25",3.9928,4.3063,3.9193,4.3014,383200.0],["2020-06-26",4.2377,4.2965,4.0565,4.174,636800.0],["2020-06-29",4.2346,4.4769,4.1034,4.4365,537200.0],["2020-06-30",4.3961,4.4718,4.2649,4.386,439200.0],["2020-07-01",4.381,4.5374,4.2447,4.3507,407200.0],["2020-07-02",4.4466,4.492,4.1942,4.1993,306400.0],["2020-07-06",4.2144,4.3658,4.164,4.3154,408600.0],["2020-07-07",4.1942,4.3002,4.0226,4.063,323900.0],["2020-07-08",4.0226,4.1236,3.9671,4.058,286400.0],["2020-07-09",4.0075,4.0125,3.8258,3.8864,313200.0],["2020-07-10",3.9368,4.063,3.8359,4.0479,379600.0],["2020-07-13",4.1084,4.1438,3.9015,3.9923,375900.0],["2020-07-14",3.9772,4.058,3.9065,4.0176,198500.0],["2020-07-15",4.174,4.2952,4.1438,4.2548,438700.0],["2020-07-16",4.2245,4.2397,4.0933,4.1387,229200.0],["2020-07-17",4.1135,4.1488,4.0428,4.1084,232600.0],["2020-07-20",4.0681,4.1438,3.9318,3.9974,255200.0],["2020-07-21",4.0681,4.1387,4.0125,4.1236,179800.0],["2020-07-22",4.0731,4.2245,4.0681,4.1387,191600.0],["2020-07-23",4.1589,4.1942,4.0731,4.1337,251200.0],["2020-07-24",4.1337,4.2498,4.1185,4.1438,316500.0],["2020-07-27",4.0983,4.1135,3.9469,4.0176,220800.0],["2020-07-28",3.9873,4.1337,3.9873,4.0681,396200.0],["2020-07-29",4.0832,4.174,4.0125,4.1135,261200.0],["2020-07-30",4.0378,4.1539,4.0226,4.1135,160200.0],["2020-07-31",4.1589,4.2296,3.9923,4.0479,307000.0],["2020-08-03",4.0479,4.174,3.9621,4.1387,311800.0],["2020-08-04",4.1185,4.1185,4.0327,4.063,243500.0],["2020-08-05",4.0832,4.2447,4.0782,4.2397,292400.0],["2020-08-06",4.169,4.2649,4.1337,4.2094,238800.0],["2020-08-07",4.3709,5.022,4.2952,4.9261,1341300.0],["2020-08-10",4.921,5.0422,4.7343,4.8352,557900.0],["2020-08-11",5.0068,5.1835,4.8908,4.921,516600.0],["2020-08-12",4.9766,5.0169,4.6687,4.7848,425600.0],["2020-08-13",4.7595,4.9463,4.7494,4.7999,320300.0],["2020-08-14",4.7747,5.0624,4.7696,4.9715,332000.0],["2020-08-17",4.9715,4.9766,4.805,4.8706,254600.0],["2020-08-18",4.8605,4.9109,4.7696,4.7747,287900.0],["2020-08-19",4.7494,4.8453,4.7091,4.7898,250900.0],["2020-08-20",4.7191,4.8655,4.7191,4.8302,216200.0],["2020-08-21",4.7747,4.8251,4.704,4.7646,249800.0],["2020-08-24",4.7747,5.0825,4.7393,5.0018,324400.0],["2020-08-25",5.0018,5.0472,4.8706,4.9816,241800.0],["2020-08-26",4.9463,5.0371,4.921,4.9261,257700.0],["2020-08-27",4.9463,5.2542,4.9463,5.2087,331600.0],["2020-08-28",5.2289,5.34,5.1784,5.2996,297400.0],["2020-08-31",5.3248,5.3248,5.0775,5.1633,333800.0],["2020-09-01",5.1027,5.3198,5.1027,5.2188,217600.0],["2020-09-02",5.2138,5.2945,5.1633,5.2642,247600.0],["2020-09-03",5.2945,5.451,5.2642,5.3097,308500.0],["2020-09-04",5.4005,5.451,5.2794,5.3299,301800.0],["2020-09-08",5.34,5.5015,5.2996,5.3753,293800.0],["2020-09-09",5.4157,5.557,5.3803,5.4863,238500.0],["2020-09-10",5.4762,5.5873,5.2844,5.2895,214100.0],["2020-09-11",5.2844,5.2844,4.9867,5.1835,223300.0],["2020-09-14",5.2037,5.6428,5.1986,5.5368,377400.0],["2020-09-15",5.6781,5.9052,5.6579,5.8699,430800.0],["2020-09-16",6.0567,6.1122,5.9103,6.0415,423800.0],["2020-09-17",6.0011,6.203,5.9204,6.1273,358400.0],["2020-09-18",6.1627,6.3544,6.0617,6.0768,1758000.0],["2020-09-21",5.9759,6.0668,5.6176,5.7336,445700.0],["2020-09-22",5.7892,5.9456,5.6983,5.7841,402300.0],["2020-09-23",5.8093,5.8901,5.5317,5.5418,540300.0],["2020-09-24",5.5317,5.5317,5.239,5.2895,414900.0],["2020-09-25",5.562,5.7589,5.451,5.6125,993000.0],["2020-09-28",5.7639,5.8497,5.562,5.5974,554300.0],["2020-09-29",5.5818,5.7271,5.5195,5.6752,345600.0],["2020-09-30",5.7322,5.9605,5.7322,5.8101,432100.0],["2020-10-01",5.8775,5.8775,5.5662,5.753,454500.0],["2020-10-02",5.5403,6.0072,5.5403,5.9761,742900.0],["2020-10-05",5.9657,6.0176,5.7893,5.9034,298900.0],["2020-10-06",5.9916,6.1421,5.8567,5.8879,461400.0],["2020-10-07",5.9761,6.0124,5.7893,5.8775,258200.0],["2020-10-08",5.9086,6.1213,5.8516,6.1006,212500.0],["2020-10-09",6.1524,6.1784,5.919,5.9812,233400.0],["2020-10-12",5.9605,6.0331,5.8879,6.0227,175500.0],["2020-10-13",5.9812,6.1057,5.9501,6.0331,286300.0],["2020-10-14",6.0539,6.1887,6.0176,6.085,252200.0],["2020-10-15",6.0902,6.1939,6.0176,6.1939,220300.0],["2020-10-16",6.1732,6.2562,6.0746,6.1369,303300.0],["2020-10-19",6.1836,6.1887,5.9761,5.9916,155300.0],["2020-10-20",6.0487,6.1472,5.9709,5.9916,206100.0],["2020-10-21",6.0176,6.0176,5.8204,5.8879,244000.0],["2020-10-22",5.9242,6.0798,5.8982,6.0539,179300.0],["2020-10-23",6.0591,6.2095,6.0124,6.2043,237600.0],["2020-10-26",6.1109,6.2199,5.9812,6.0279,199200.0],["2020-10-27",6.0176,6.1784,5.9968,6.0694,204000.0],["2020-10-28",5.9605,6.0279,5.7115,5.7582,322400.0],["2020-10-29",5.7582,5.9709,5.5144,5.9242,262400.0],["2020-10-30",5.9657,6.0642,5.7634,5.8308,332700.0],["2020-11-02",5.8931,6.1628,5.8931,6.0694,301400.0],["2020-11-03",6.1784,6.4118,6.1317,6.3496,286500.0],["2020-11-04",6.251,6.4066,6.1109,6.3392,433800.0],["2020-11-05",6.666,6.666,6.0487,6.0954,777400.0],["2020-11-06",6.1732,6.1732,5.7945,5.8723,282200.0],["2020-11-09",6.1317,6.5052,6.0487,6.0539,531200.0],["2020-11-10",6.1628,6.666,6.0694,6.6245,468300.0],["2020-11-11",6.6867,6.6867,6.3444,6.4533,213100.0],["2020-11-12",6.3755,6.4377,6.1732,6.2562,216000.0],["2020-11-13",6.4066,6.5778,6.3651,6.5415,203200.0],["2020-11-16",6.7231,7.0188,6.7231,6.9617,433100.0],["2020-11-17",6.8735,7.1069,6.8527,7.0084,296600.0],["2020-11-18",7.0343,7.2263,6.8994,6.9098,357000.0],["2020-11-19",6.9098,7.0291,6.6919,6.8787,186500.0],["2020-11-20",6.8579,7.0499,6.8579,6.9876,193600.0],["2020-11-23",7.0551,7.2314,6.9513,7.1848,336800.0],["2020-11-24",7.413,7.4856,7.0758,7.0966,457100.0],["2020-11-25",7.0966,7.1069,6.8735,7.0291,213200.0],["2020-11-27",7.0914,7.1484,6.9565,7.0706,101600.0],["2020-11-30",7.0447,7.0602,6.6037,6.7127,584700.0],["2020-12-01",6.8216,7.0862,6.7697,6.8994,254800.0],["2020-12-02",6.9046,6.9876,6.832,6.9254,193300.0],["2020-12-03",6.8942,7.1069,6.8476,6.9669,276200.0],["2020-12-04",7.0395,7.2314,7.0032,7.164,199500.0],["2020-12-07",6.8994,6.9928,6.1057,6.4066,1538700.0],["2020-12-08",6.3962,6.3962,6.251,6.3651,822600.0],["2020-12-09",6.4066,6.4326,6.1369,6.2147,694900.0],["2020-12-10",6.1887,6.2147,6.0279,6.1317,464100.0],["2020-12-11",6.1213,6.1732,5.9709,6.0176,361100.0],["2020-12-14",6.085,6.2458,6.0279,6.168,522400.0],["2020-12-15",6.3651,6.4585,6.2614,6.4274,646200.0],["2020-12-16",6.4326,6.4792,6.3184,6.4274,519200.0],["2020-12-17",6.4222,6.5259,6.3029,6.4896,376500.0],["2020-12-18",6.5467,6.7075,6.4533,6.5052,835900.0],["2020-12-21",6.4585,6.4741,6.3184,6.417,398800.0],["2020-12-22",6.4118,6.5104,6.3496,6.4533,464500.0],["2020-12-23",6.5207,6.7386,6.4741,6.6141,468300.0],["2020-12-24",6.6245,6.6816,6.4896,6.6193,175000.0],["2020-12-28",6.6504,6.8216,6.6401,6.7179,419500.0],["2020-12-29",6.7749,6.7957,6.5259,6.6401,471100.0],["2020-12-30",6.6987,6.7681,6.5334,6.5761,286400.0],["2020-12-31",6.5974,6.6667,6.4054,6.6401,372400.0],["2021-01-04",6.6667,6.6987,6.2934,6.3734,463100.0],["2021-01-05",6.2881,6.4001,6.2347,6.2507,423600.0],["2021-01-06",6.3041,6.6027,6.2667,6.4694,482200.0],["2021-01-07",6.4481,6.5121,6.3734,6.4747,245600.0],["2021-01-08",6.4641,6.4641,6.2881,6.4214,395500.0],["2021-01-11",6.4214,6.4694,6.2721,6.2827,213200.0],["2021-01-12",6.2721,6.3361,6.2507,6.3094,334900.0],["2021-01-13",6.3094,6.3521,6.2561,6.2721,238600.0],["2021-01-14",6.2934,6.3201,6.2347,6.2987,356100.0],["2021-01-15",6.2507,6.2721,6.1921,6.2081,296800.0],["2021-01-19",6.2401,6.2881,6.1441,6.2827,432100.0],["2021-01-20",6.5067,6.5547,6.3467,6.4961,577800.0],["2021-01-21",6.5601,6.6667,6.4961,6.5761,416700.0],["2021-01-22",6.5227,6.6027,6.4161,6.6027,262700.0],["2021-01-25",6.6027,6.6827,6.3041,6.5547,351400.0],["2021-01-26",6.6134,6.6134,6.4267,6.4427,308500.0],["2021-01-27",6.4534,6.5067,6.2774,6.2881,439200.0],["2021-01-28",6.3307,6.3894,6.1494,6.3574,499300.0],["2021-01-29",6.3947,6.3947,6.0161,6.0694,775600.0],["2021-02-01",6.1867,6.3307,6.0854,6.3307,578200.0],["2021-02-02",6.3841,6.4641,6.2187,6.3841,747800.0],["2021-02-03",6.4961,6.5921,6.3681,6.4107,769500.0],["2021-02-04",6.4267,6.7787,6.3947,6.6774,1009500.0],["2021-02-05",6.7361,6.8321,6.6294,6.7201,651100.0],["2021-02-08",6.7627,6.8747,6.7307,6.8107,495400.0],["2021-02-09",6.8107,6.8107,6.7094,6.7307,281200.0],["2021-02-10",6.7467,6.8961,6.7361,6.7681,452000.0],["2021-02-11",6.8267,6.9494,6.7521,6.8214,426400.0],["2021-02-12",6.8001,6.9174,6.8001,6.8374,214500.0],["2021-02-16",6.9014,7.1094,6.8747,7.0347,403500.0],["2021-02-17",6.9814,6.9974,6.7787,6.8534,362000.0],["2021-02-18",6.8054,6.8374,6.6241,6.7041,327300.0],["2021-02-19",6.7467,7.0027,6.7467,6.9227,301100.0],["2021-02-22",6.8534,7.1574,6.8534,7.0827,462800.0],["2021-02-23",7.0987,7.1041,6.8587,6.9867,380300.0],["2021-02-24",7.0454,7.2854,6.9867,7.2001,454200.0],["2021-02-25",7.2321,7.3014,6.9014,6.9227,415600.0],["2021-02-26",6.9334,7.1147,6.7947,6.9974,377300.0],["2021-03-01",7.1627,7.2747,7.0241,7.1254,659000.0],["2021-03-02",7.1041,7.4507,7.0721,7.3654,666700.0],["2021-03-03",7.3654,7.6001,7.3281,7.3921,617000.0],["2021-03-04",7.3387,7.4401,6.9761,7.0987,681800.0],["2021-03-05",7.1734,7.3174,6.8267,7.3014,742600.0],["2021-03-08",7.3014,7.5947,7.3014,7.4881,624200.0],["2021-03-09",7.5414,7.5414,7.3867,7.3974,478100.0],["2021-03-10",7.4027,7.7281,7.3921,7.6374,866200.0],["2021-03-11",7.6587,7.7707,7.5307,7.6267,738500.0],["2021-03-12",7.6976,8.2423,7.6758,8.1388,1161200.0],["2021-03-15",8.1279,8.433,8.117,8.3785,756300.0],["2021-03-16",8.3894,8.3949,8.0625,8.117,728400.0],["2021-03-17",8.1443,8.2478,8.0625,8.1878,1117400.0],["2021-03-18",8.2532,8.2805,7.6703,7.7139,1428100.0],["2021-03-19",7.7902,7.959,7.545,7.8229,6020200.0],["2021-03-22",7.8229,7.8664,7.4143,7.6703,1456700.0],["2021-03-23",7.5832,7.6267,7.1909,7.2617,936000.0],["2021-03-24",7.3707,7.5396,7.1255,7.1255,581500.0],["2021-03-25",7.1473,7.545,7.131,7.4905,699200.0],["2021-03-26",7.5723,7.6104,7.3707,7.4579,556100.0],["2021-03-29",7.3652,7.4905,7.2672,7.2672,522300.0],["2021-03-30",7.2726,7.4796,7.2454,7.447,456600.0],["2021-03-31",7.447,7.5232,7.289,7.3108,1122900.0],["2021-04-01",7.3547,7.4425,7.2669,7.437,463500.0],["2021-04-05",7.4699,7.5413,7.3053,7.437,730100.0],["2021-04-06",7.4535,7.5084,7.3382,7.3657,599000.0],["2021-04-07",7.3766,7.4315,7.3327,7.4315,383900.0],["2021-04-08",7.3986,7.437,7.3272,7.4096,334600.0],["2021-04-09",7.437,7.5523,7.3492,7.5468,656500.0],["2021-04-12",7.5303,7.695,7.4974,7.6346,598700.0],["2021-04-13",7.6565,7.7553,7.5797,7.7279,419400.0],["2021-04-14",7.695,7.8487,7.6181,7.6511,421500.0],["2021-04-15",7.6675,7.7553,7.5468,7.7169,463000.0],["2021-04-16",7.7718,7.7993,7.6072,7.6785,493600.0],["2021-04-19",7.662,7.684,7.437,7.5084,539800.0],["2021-04-20",7.5468,7.6072,7.4096,7.5578,447900.0],["2021-04-21",7.5358,7.7553,7.4864,7.7279,362400.0],["2021-04-22",7.8706,8.0407,7.8377,7.8541,566700.0],["2021-04-23",7.8432,7.9859,7.8432,7.9365,325400.0],["2021-04-26",7.9804,8.0243,7.8432,7.8596,353000.0],["2021-04-27",7.8487,7.9968,7.8322,7.942,281300.0],["2021-04-28",7.9474,8.0353,7.9365,8.0133,249800.0],["2021-04-29",8.0462,8.1011,7.9474,7.9859,216000.0],["2021-04-30",7.9859,8.0243,7.8871,7.9639,408700.0],["2021-05-03",8.0353,8.0517,7.942,7.9639,417300.0],["2021-05-04",7.9474,7.9529,7.7444,7.8541,546700.0],["2021-05-05",7.8926,7.909,7.7828,7.8541,350800.0],["2021-05-06",7.8651,7.8871,7.695,7.8706,467700.0],["2021-05-07",7.898,8.0572,7.8596,7.9255,405800.0],["2021-05-10",7.931,8.0737,7.8432,7.8432,527500.0],["2021-05-11",7.7169,7.7389,7.3547,7.6236,807800.0],["2021-05-12",7.6291,7.673,7.3163,7.3437,603800.0],["2021-05-13",7.4096,7.662,7.3492,7.5413,608400.0],["2021-05-14",7.6895,7.92,7.6895,7.8486,471200.0],["2021-05-17",7.8926,7.9968,7.7608,7.9804,390500.0],["2021-05-18",8.0133,8.0572,7.9255,7.9474,376800.0],["2021-05-19",7.8157,7.9859,7.7553,7.9804,448800.0],["2021-05-20",7.9914,8.0407,7.931,8.0133,380000.0],["2021-05-21",8.0462,8.1286,8.0023,8.0023,370200.0],["2021-05-24",8.0407,8.1066,7.9639,8.0682,347500.0],["2021-05-25",8.1011,8.1835,8.0078,8.0078,362200.0],["2021-05-26",8.0847,8.1889,8.0407,8.156,314800.0],["2021-05-27",8.2274,8.2877,8.1999,8.2603,531600.0],["2021-05-28",8.3536,8.3646,8.2164,8.3536,390500.0],["2021-06-01",8.3536,8.5128,8.3262,8.4469,454200.0],["2021-06-02",8.4743,8.4743,8.3316,8.3371,321900.0],["2021-06-03",8.3262,8.425,8.2438,8.381,324900.0],["2021-06-04",8.4304,8.4798,8.3207,8.4743,301200.0],["2021-06-07",8.4798,8.6719,8.4743,8.6171,339700.0],["2021-06-08",8.6335,8.7927,8.6061,8.7378,490300.0],["2021-06-09",8.7598,8.864,8.7049,8.7158,494500.0],["2021-06-10",8.7378,8.7652,8.5402,8.5677,454100.0],["2021-06-11",8.5896,8.6719,8.5402,8.639,257300.0],["2021-06-14",8.6719,8.7433,8.5567,8.5896,288700.0],["2021-06-15",8.7598,8.897,8.7158,8.8311,840100.0],["2021-06-16",8.8201,8.9738,8.8146,8.9244,438700.0],["2021-06-17",8.9519,8.9683,8.65,8.8146,568000.0],["2021-06-18",8.7323,8.7762,8.5951,8.7213,912500.0],["2021-06-21",8.8311,8.9903,8.7707,8.9409,456200.0],["2021-06-22",8.897,8.9573,8.8037,8.9354,249200.0],["2021-06-23",8.9354,9.0616,8.9134,9.0177,379000.0],["2021-06-24",9.0671,9.1275,8.9738,9.111,297800.0],["2021-06-25",9.1549,9.2098,9.0726,9.0726,968500.0],["2021-06-28",9.111,9.1275,8.7817,8.9299,722600.0],["2021-06-29",8.9186,8.975,8.789,8.851,538000.0],["2021-06-30",8.851,8.9637,8.8059,8.9412,245000.0],["2021-07-01",8.9186,9.1215,8.8961,9.0933,325900.0],["2021-07-02",9.0933,9.0989,8.975,9.0707,290800.0],["2021-07-06",9.1834,9.1834,8.9243,9.0313,448200.0],["2021-07-07",8.9806,9.0538,8.8398,8.8961,261500.0],["2021-07-08",8.789,8.789,8.2369,8.4116,804700.0],["2021-07-09",8.5355,8.7158,8.4566,8.7102,455500.0],["2021-07-12",8.6764,8.8172,8.6088,8.7947,297800.0],["2021-07-13",8.7947,8.8172,8.5412,8.5524,260100.0],["2021-07-14",8.62,8.6989,8.3778,8.4059,405200.0],["2021-07-15",8.4735,8.5919,8.3271,8.4679,337100.0],["2021-07-16",8.6369,8.7552,8.5524,8.6031,615700.0],["2021-07-19",8.4792,8.5299,8.0961,8.3214,825600.0],["2021-07-20",8.3271,8.5637,8.2707,8.4623,486400.0],["2021-07-21",8.5411,8.7327,8.5411,8.6651,347200.0],["2021-07-22",8.6426,8.6595,8.4003,8.4566,290800.0],["2021-07-23",8.5975,8.6031,8.4228,8.4623,223300.0],["2021-07-26",8.4961,8.6313,8.4454,8.451,569700.0],["2021-07-27",8.513,8.513,8.3158,8.4172,316100.0],["2021-07-28",8.2933,8.4848,8.2764,8.3947,561500.0],["2021-07-29",8.5186,8.6257,8.451,8.5862,356900.0],["2021-07-30",8.5806,8.7158,8.4679,8.5186,480500.0],["2021-08-02",8.5299,8.7158,8.389,8.4172,340500.0],["2021-08-03",8.4848,8.5693,8.3214,8.5412,395800.0],["2021-08-04",8.4172,8.4961,8.282,8.3271,580900.0],["2021-08-05",8.3609,8.5299,8.3327,8.4792,320900.0],["2021-08-06",8.5524,8.6482,8.451,8.5468,281400.0],["2021-08-09",8.4961,8.5017,8.3947,8.4003,331000.0],["2021-08-10",8.4341,8.6088,8.3552,8.5355,447300.0],["2021-08-11",8.5355,8.5355,8.3721,8.4341,474300.0],["2021-08-12",8.4623,8.5073,8.3496,8.4003,250500.0],["2021-08-13",8.4285,8.5412,8.4059,8.4735,259900.0],["2021-08-16",8.4454,8.5073,8.344,8.4735,383700.0],["2021-08-17",8.3778,8.4961,8.3383,8.4848,302300.0],["2021-08-18",8.5355,8.6031,8.4792,8.4792,330100.0],["2021-08-19",8.4059,8.4735,8.2595,8.3158,472700.0],["2021-08-20",8.282,8.4848,8.2482,8.4623,310500.0],["2021-08-23",8.575,8.6764,8.575,8.6426,331300.0],["2021-08-24",8.6764,8.6933,8.5975,8.6482,394100.0],["2021-08-25",8.62,8.8003,8.5524,8.6876,338500.0],["2021-08-26",8.6764,8.6876,8.4848,8.4848,344400.0],["2021-08-27",8.4961,8.6989,8.4961,8.6876,439000.0],["2021-08-30",8.7045,8.7721,8.5693,8.5975,333900.0],["2021-08-31",8.5919,8.6989,8.5581,8.6257,419200.0],["2021-09-01",8.6651,8.7045,8.5581,8.6257,279900.0],["2021-09-02",8.6426,8.7045,8.5693,8.6426,404300.0],["2021-09-03",8.5919,8.6595,8.575,8.62,313600.0],["2021-09-07",8.5862,8.6369,8.5412,8.5693,375100.0],["2021-09-08",8.5581,8.5919,8.4341,8.4735,367500.0],["2021-09-09",8.4735,8.5693,8.4341,8.5073,313900.0],["2021-09-10",8.5355,8.5355,8.4172,8.4285,313400.0],["2021-09-13",8.4735,8.4904,8.3383,8.4792,411800.0],["2021-09-14",8.5355,8.5524,8.389,8.4341,338700.0],["2021-09-15",8.4566,8.5355,8.4003,8.5186,286800.0],["2021-09-16",8.5355,8.6031,8.4792,8.4848,450200.0],["2021-09-17",8.5017,8.575,8.4623,8.5355,1415200.0],["2021-09-20",8.4566,8.5186,8.3383,8.4961,517900.0],["2021-09-21",8.5299,8.5693,8.4623,8.4792,298400.0],["2021-09-22",8.5637,8.6426,8.5355,8.575,461200.0],["2021-09-23",8.5919,8.6707,8.575,8.5862,484500.0],["2021-09-24",8.5919,8.6088,8.5412,8.5581,507100.0],["2021-09-27",8.5919,8.6989,8.5919,8.6144,474100.0],["2021-09-28",8.6144,8.6144,8.4904,8.513,697800.0],["2021-09-29",8.5304,8.5709,8.4608,8.4898,481500.0],["2021-09-30",8.5362,8.5478,8.3565,8.3623,516800.0],["2021-10-01",8.3739,8.5999,8.3275,8.5478,552500.0],["2021-10-04",8.5825,8.6984,8.5304,8.5593,351800.0],["2021-10-05",8.5651,8.6115,8.4782,8.5709,312300.0],["2021-10-06",8.4956,8.5362,8.3913,8.5188,308900.0],["2021-10-07",8.5188,8.6173,8.4956,8.5188,243600.0],["2021-10-08",8.5014,8.5883,8.5014,8.5246,177400.0],["2021-10-11",8.5362,8.5941,8.5188,8.5304,183700.0],["2021-10-12",8.5535,8.6984,8.5072,8.6521,284800.0],["2021-10-13",8.681,8.7448,8.6289,8.7332,219000.0],["2021-10-14",8.7622,8.8085,8.7332,8.7738,243700.0],["2021-10-15",8.8665,8.9186,8.7332,8.7332,335100.0],["2021-10-18",8.7506,8.8839,8.71,8.8607,290000.0],["2021-10-19",8.8665,8.9186,8.8375,8.8723,222600.0],["2021-10-20",8.8549,8.9708,8.8375,8.9128,315900.0],["2021-10-21",8.9244,9.1273,8.9186,9.0287,378700.0],["2021-10-22",9.0461,9.1041,9.0172,9.0577,272100.0],["2021-10-25",9.0519,9.1099,9.0172,9.0809,226500.0],["2021-10-26",9.1273,9.1273,8.907,8.9128,331300.0],["2021-10-27",8.9302,8.9824,8.8549,8.8955,285100.0],["2021-10-28",8.9244,8.994,8.8665,8.9766,210700.0],["2021-10-29",8.994,9.0403,8.907,8.965,275800.0],["2021-11-01",8.9824,9.1678,8.9302,9.1099,396400.0],["2021-11-02",9.1215,9.1215,8.9534,8.9766,277900.0],["2021-11-03",8.9534,9.1157,8.9186,8.9882,446300.0],["2021-11-04",9.0983,9.1968,9.0229,9.1041,418800.0],["2021-11-05",9.2721,9.4981,9.2026,9.475,610900.0],["2021-11-08",9.4634,9.4808,9.1678,9.2721,461500.0],["2021-11-09",9.2548,9.3996,9.2316,9.3649,424200.0],["2021-11-10",9.3475,9.3938,9.2663,9.2895,297000.0],["2021-11-11",9.3185,9.388,9.2374,9.3707,269200.0],["2021-11-12",9.3938,9.3938,9.2316,9.2432,298100.0],["2021-11-15",9.2721,9.2721,9.1331,9.191,339800.0],["2021-11-16",9.2142,9.22,9.1273,9.1273,293200.0],["2021-11-17",9.0925,9.1389,9.0114,9.1157,348100.0],["2021-11-18",9.191,9.191,9.0461,9.1099,465400.0],["2021-11-19",9.0287,9.1446,9.0172,9.1215,253800.0],["2021-11-22",9.1388,9.1852,9.0751,9.1041,324700.0],["2021-11-23",9.0751,9.1852,9.0577,9.1678,309800.0],["2021-11-24",9.1678,9.2258,9.1273,9.1852,350100.0],["2021-11-26",8.9766,9.0461,8.7274,9.0461,576000.0],["2021-11-29",9.1099,9.1446,8.8665,9.0229,516500.0],["2021-11-30",8.9592,9.0114,8.7854,8.9013,619400.0],["2021-12-01",9.0635,9.1389,8.8143,8.8201,468300.0],["2021-12-02",8.8723,9.191,8.8723,9.1041,519500.0],["2021-12-03",9.3359,9.3359,9.1446,9.1794,840600.0],["2021-12-06",9.2953,9.4634,9.2142,9.3707,709400.0],["2021-12-07",9.4634,9.5213,9.4054,9.4576,628900.0],["2021-12-08",9.4576,9.5967,9.4228,9.4981,582400.0],["2021-12-09",9.4228,9.5503,9.4054,9.4924,450400.0],["2021-12-10",9.5039,9.5735,9.3591,9.3996,694500.0],["2021-12-13",9.446,9.5097,9.2026,9.2316,812500.0],["2021-12-14",9.2316,9.2953,8.907,8.9128,810100.0],["2021-12-15",8.9708,9.0693,8.8259,9.0635,818600.0],["2021-12-16",9.0751,9.1446,8.7969,8.8317,948600.0],["2021-12-17",8.8085,8.9882,8.7274,8.9013,2856400.0],["2021-12-20",8.7506,8.7622,8.4782,8.7506,958600.0],["2021-12-21",8.8781,9.162,8.8665,9.1273,702100.0],["2021-12-22",9.1273,9.249,9.0867,9.1504,526200.0],["2021-12-23",9.191,9.3069,9.1794,9.2142,331600.0],["2021-12-27",9.2432,9.3301,9.1157,9.2953,567900.0],["2021-12-28",9.3185,9.388,9.2258,9.2721,574500.0],["2021-12-29",9.2721,9.3301,9.1678,9.2779,621800.0],["2021-12-30",9.266,9.3612,9.2065,9.2303,469200.0],["2021-12-31",9.2363,9.3374,9.2065,9.3017,403500.0],["2022-01-03",9.397,9.635,9.3732,9.5755,1313700.0],["2022-01-04",9.6529,9.7778,9.6052,9.6767,892000.0],["2022-01-05",9.7005,9.754,9.5398,9.5576,840900.0],["2022-01-06",9.635,9.7005,9.5338,9.5695,482000.0],["2022-01-07",9.5874,9.6588,9.5279,9.5338,463000.0],["2022-01-10",9.5814,9.6052,9.4803,9.5576,467300.0],["2022-01-11",9.641,9.7064,9.51,9.635,652600.0],["2022-01-12",9.1946,9.2244,9.0875,9.0875,6187600.0],["2022-01-13",9.147,9.2065,9.1113,9.1768,1865000.0],["2022-01-14",9.1232,9.2363,9.0994,9.2244,1090400.0],["2022-01-18",9.2125,9.2184,8.9982,9.0518,1101800.0],["2022-01-19",9.0339,9.0399,8.8078,8.8256,1441800.0],["2022-01-20",8.8613,8.903,8.665,8.6709,1394100.0],["2022-01-21",8.6293,8.6709,8.3495,8.3614,1828200.0],["2022-01-24",8.3317,8.3317,7.8794,8.2781,2408300.0],["2022-01-25",8.1472,8.4686,8.0936,8.415,1272800.0],["2022-01-26",8.534,8.6293,8.2186,8.2662,981000.0],["2022-01-27",8.3019,8.3793,8.1174,8.1532,1118400.0],["2022-01-28",8.1591,8.2722,7.9687,8.2662,1066400.0],["2022-01-31",8.2484,8.4805,8.2365,8.4745,798800.0],["2022-02-01",8.54,8.7066,8.4507,8.6471,1584800.0],["2022-02-02",8.6888,8.7423,8.4448,8.5876,1213700.0],["2022-02-03",8.5638,8.5935,8.4269,8.4329,804600.0],["2022-02-04",8.3972,8.5578,8.3138,8.4864,860700.0],["2022-02-07",8.5102,8.6769,8.5102,8.5816,684700.0],["2022-02-08",8.6114,8.7423,8.6114,8.6888,889400.0],["2022-02-09",8.7483,8.8078,8.6947,8.7126,828400.0],["2022-02-10",8.665,8.7304,8.4507,8.4805,987600.0],["2022-02-11",8.4805,8.5995,8.3376,8.4448,844400.0],["2022-02-14",8.4329,8.5102,8.3853,8.4507,670800.0],["2022-02-15",8.5102,8.7007,8.5102,8.665,720100.0],["2022-02-16",8.6888,8.8554,8.6293,8.8078,914300.0],["2022-02-17",8.7245,8.784,8.5221,8.5638,827800.0],["2022-02-18",8.5221,8.7423,8.5221,8.6828,1687600.0],["2022-02-22",8.6352,8.6412,8.3912,8.4864,1266300.0],["2022-02-23",8.5995,8.6054,8.2662,8.2781,1325500.0],["2022-02-24",8.1055,8.421,7.9568,8.3674,1074400.0],["2022-02-25",8.4924,8.8316,8.4864,8.8256,1436800.0],["2022-02-28",8.8137,8.9328,8.6769,8.8375,1141500.0],["2022-03-01",8.7899,8.9447,8.7007,8.909,917000.0],["2022-03-02",8.9447,9.1411,8.909,9.0756,948300.0],["2022-03-03",9.1292,9.1827,9.0458,9.1292,757300.0],["2022-03-04",9.0339,9.1946,9.0042,9.1589,823500.0],["2022-03-07",9.1232,9.1768,8.8613,8.8852,1160400.0],["2022-03-08",8.9209,9.1946,8.903,9.0399,964700.0],["2022-03-09",9.1708,9.272,9.022,9.022,1034400.0],["2022-03-10",8.9863,9.1589,8.9328,9.153,743900.0],["2022-03-11",9.1887,9.272,9.1113,9.147,670600.0],["2022-03-14",9.1946,9.2363,8.9744,9.0458,962800.0],["2022-03-15",9.1053,9.1946,8.9625,9.0399,989800.0],["2022-03-16",9.0518,9.2244,9.0339,9.1887,1235100.0],["2022-03-17",9.1292,9.2303,9.1053,9.2065,799000.0],["2022-03-18",9.1946,9.2779,9.1232,9.2184,4001700.0],["2022-03-21",9.2363,9.3553,9.2184,9.272,870100.0],["2022-03-22",9.3434,9.3851,9.2958,9.3374,885800.0],["2022-03-23",9.3374,9.3732,9.2898,9.2958,662500.0],["2022-03-24",9.3077,9.3791,9.2363,9.3196,770600.0],["2022-03-25",9.3732,9.4743,9.3374,9.397,1157600.0],["2022-03-28",9.397,9.4267,9.2839,9.3374,920200.0],["2022-03-29",9.3732,9.4505,9.3196,9.3791,1372300.0],["2022-03-30",9.3791,9.4525,9.318,9.3363,829000.0],["2022-03-31",9.3363,9.4097,9.2079,9.2079,1084300.0],["2022-04-01",9.2324,9.318,9.1773,9.3118,923200.0],["2022-04-04",9.3118,9.3852,9.1529,9.3485,814000.0],["2022-04-05",9.3669,9.3852,9.1162,9.1162,929400.0],["2022-04-06",9.0673,9.1468,8.9695,9.0917,894200.0],["2022-04-07",9.0856,9.1345,8.8961,8.9511,785700.0],["2022-04-08",8.9572,9.0979,8.9205,9.0123,589400.0],["2022-04-11",9.0367,9.1651,9.0184,9.0979,729700.0],["2022-04-12",9.1407,9.2385,9.1284,9.1407,781100.0],["2022-04-13",9.1407,9.3241,9.1284,9.3118,575400.0],["2022-04-14",9.3241,9.3913,9.2752,9.3669,954600.0],["2022-04-18",9.3852,9.4097,9.2568,9.269,719800.0],["2022-04-19",9.2752,9.3424,8.9633,8.9878,1113900.0],["2022-04-20",9.0612,9.2201,9.0306,9.1468,773700.0],["2022-04-21",9.2018,9.2752,9.1162,9.1284,673500.0],["2022-04-22",9.1284,9.1345,8.9633,8.9939,662900.0],["2022-04-25",8.9633,9.0673,8.8594,9.0367,979400.0],["2022-04-26",9.0,9.0367,8.8594,8.8594,774500.0],["2022-04-27",8.8655,9.0673,8.8655,8.9572,691900.0],["2022-04-28",9.0489,9.1345,8.8961,9.1223,1152500.0],["2022-04-29",9.0979,9.1345,8.9083,8.9083,1130800.0],["2022-05-02",8.9083,9.0428,8.7432,8.9022,1277500.0],["2022-05-03",8.9144,9.159,8.89,9.1345,835100.0],["2022-05-04",9.1651,9.3485,9.0979,9.3302,976600.0],["2022-05-05",9.2813,9.3852,9.1712,9.2752,729500.0],["2022-05-06",9.1835,9.4464,9.0612,9.3241,1137700.0],["2022-05-09",9.214,9.2385,8.6515,8.6699,1740500.0],["2022-05-10",8.7127,8.8839,8.462,8.5415,1270200.0],["2022-05-11",8.5537,8.731,8.5048,8.5598,921700.0],["2022-05-12",8.5292,8.6087,8.3764,8.5843,1179000.0],["2022-05-13",8.6332,8.8411,8.5843,8.8166,918200.0],["2022-05-16",8.7983,9.0306,8.7677,8.9389,867800.0],["2022-05-17",9.0551,9.159,9.0,9.1284,823100.0],["2022-05-18",9.1284,9.1345,8.8044,8.8716,1511400.0],["2022-05-19",8.786,8.945,8.7616,8.8105,1511000.0],["2022-05-20",8.9022,8.9144,8.6637,8.8227,1006500.0],["2022-05-23",8.8227,8.9083,8.7371,8.7799,1085100.0],["2022-05-24",8.7738,8.7983,8.5659,8.7921,847400.0],["2022-05-25",8.7493,8.9083,8.731,8.786,954600.0],["2022-05-26",8.9389,9.0,8.8655,8.9022,865200.0],["2022-05-27",8.9328,9.0306,8.9144,9.0,712700.0],["2022-05-31",8.9633,9.0245,8.9022,8.9756,1003900.0],["2022-06-01",9.0061,9.0123,8.8288,8.9511,1601400.0],["2022-06-02",8.9817,9.0428,8.9022,8.9389,1078200.0],["2022-06-03",8.9205,9.0428,8.8288,8.9817,1076800.0],["2022-06-06",9.0123,9.0184,8.621,8.6393,1909600.0],["2022-06-07",8.621,8.7004,8.5292,8.5782,1814100.0],["2022-06-08",8.572,8.572,8.4192,8.5048,1523200.0],["2022-06-09",8.517,8.5781,8.3703,8.3703,1349600.0],["2022-06-10",8.3152,8.358,8.2541,8.2786,967300.0],["2022-06-13",8.2541,8.2663,7.4287,7.4959,3380600.0],["2022-06-14",7.4042,7.4898,7.1597,7.233,1719700.0],["2022-06-15",7.2453,7.3492,6.9762,7.1352,2065700.0],["2022-06-16",7.0313,7.0618,6.7989,6.8723,2472800.0],["2022-06-17",6.8906,7.0129,6.7561,6.9824,2614300.0],["2022-06-21",7.1352,7.4165,7.0985,7.3492,1999800.0],["2022-06-22",7.2758,7.4837,7.2758,7.4287,2474700.0],["2022-06-23",7.4409,7.6427,7.4165,7.5754,1683500.0],["2022-06-24",7.6549,7.9239,7.6488,7.7955,2261100.0],["2022-06-27",7.8383,7.9362,7.7344,7.765,1386500.0],["2022-06-28",7.7955,7.8506,7.5449,7.5815,1727900.0],["2022-06-29",7.5309,7.6132,7.3854,7.4803,1847900.0],["2022-06-30",7.36,7.5879,7.36,7.5436,1301300.0],["2022-07-01",7.5056,7.8284,7.5056,7.7904,1056500.0],["2022-07-05",7.6955,7.8473,7.5309,7.8473,1079200.0],["2022-07-06",7.841,7.9423,7.6322,7.6638,765000.0],["2022-07-07",7.7081,7.8157,7.7018,7.7398,629500.0],["2022-07-08",7.7398,7.822,7.6828,7.7714,625200.0],["2022-07-11",7.7651,7.841,7.6322,7.6448,844000.0],["2022-07-12",7.6638,7.7841,7.5879,7.6385,631700.0],["2022-07-13",7.5942,7.8537,7.5815,7.822,1076200.0],["2022-07-14",7.7144,7.7334,7.5372,7.6322,898100.0],["2022-07-15",7.7714,7.8853,7.5752,7.8473,1056800.0],["2022-07-18",7.9043,7.9296,7.6955,7.8727,1076800.0],["2022-07-19",7.9423,8.2587,7.9359,8.2207,1157400.0],["2022-07-20",8.1954,8.3156,8.1511,8.2777,1034100.0],["2022-07-21",8.1954,8.3093,8.0878,8.303,853000.0],["2022-07-22",8.3663,8.4106,8.2397,8.303,677100.0],["2022-07-25",8.322,8.4169,8.246,8.3789,704100.0],["2022-07-26",8.3726,8.4802,8.3726,8.4296,652000.0],["2022-07-27",8.4802,8.7017,8.4802,8.6511,757800.0],["2022-07-28",8.6637,8.9169,8.6511,8.9042,861200.0],["2022-07-29",8.9232,8.9801,8.7776,8.8029,990500.0],["2022-08-01",8.765,8.9232,8.6511,8.8156,966200.0],["2022-08-02",8.7966,8.7966,8.5371,8.5371,786400.0],["2022-08-03",8.6384,8.6827,8.5308,8.5688,532200.0],["2022-08-04",8.6447,8.6637,8.5055,8.5941,519600.0],["2022-08-05",8.67,8.8219,8.5878,8.6764,704700.0],["2022-08-08",8.7523,8.9485,8.7207,8.784,1013200.0],["2022-08-09",8.746,8.784,8.5941,8.708,965400.0],["2022-08-10",8.8029,8.9105,8.7966,8.8662,806800.0],["2022-08-11",8.8915,8.9358,8.8093,8.8219,726800.0],["2022-08-12",8.8283,8.9485,8.7776,8.9485,848300.0],["2022-08-15",8.8979,8.9358,8.8409,8.8662,892400.0],["2022-08-16",8.8915,8.8979,8.8093,8.8852,1001300.0],["2022-08-17",8.784,8.8409,8.6637,8.7776,767200.0],["2022-08-18",8.7776,8.8599,8.746,8.8156,516900.0],["2022-08-19",8.765,8.7966,8.6447,8.689,695500.0],["2022-08-22",8.5941,8.6068,8.5118,8.5245,658400.0],["2022-08-23",8.5435,8.6764,8.5435,8.6257,830200.0],["2022-08-24",8.6194,8.708,8.5751,8.6827,467900.0],["2022-08-25",8.7143,8.8726,8.708,8.8409,750500.0],["2022-08-26",8.8283,8.8599,8.67,8.7333,693400.0],["2022-08-29",8.6764,8.7713,8.6194,8.6764,554100.0],["2022-08-30",8.67,8.708,8.3853,8.3853,810400.0],["2022-08-31",8.36,8.4612,8.284,8.2903,999600.0],["2022-09-01",8.2397,8.265,7.9423,8.0815,1103000.0],["2022-09-02",8.2271,8.2271,7.917,7.9549,911900.0],["2022-09-06",8.0372,8.1511,7.8916,8.1511,1713400.0],["2022-09-07",8.1258,8.2397,8.0562,8.2207,1181600.0],["2022-09-08",8.1701,8.3916,8.1321,8.3473,991200.0],["2022-09-09",8.3979,8.5371,8.3979,8.5245,1003800.0],["2022-09-12",8.5941,8.689,8.5625,8.6321,898500.0],["2022-09-13",8.4549,8.5498,8.2967,8.3093,1125200.0],["2022-09-14",8.3536,8.4739,8.322,8.3916,1112500.0],["2022-09-15",8.3536,8.4802,8.0688,8.0878,1471600.0],["2022-09-16",8.0688,8.1511,7.9739,8.1195,9222500.0],["2022-09-19",8.0056,8.1701,7.9549,7.9802,1367800.0],["2022-09-20",7.9233,7.9929,7.8473,7.9106,787400.0],["2022-09-21",7.9866,8.0245,7.7967,7.7967,880600.0],["2022-09-22",7.7841,7.7904,7.4866,7.5056,1024700.0],["2022-09-23",7.4107,7.436,7.1828,7.3284,1059200.0],["2022-09-26",7.2778,7.3221,6.7968,6.8158,1754300.0],["2022-09-27",6.9171,6.9867,6.6006,6.8158,2504600.0],["2022-09-28",6.9044,7.1385,6.8601,6.9297,1561200.0],["2022-09-29",6.9297,6.9692,6.3769,6.4164,2012000.0],["2022-09-30",6.7586,6.9165,6.6467,6.6731,3226900.0],["2022-10-03",6.7125,6.7783,6.423,6.6665,2344000.0],["2022-10-04",6.8376,7.1535,6.8376,7.0877,2459600.0],["2022-10-05",6.9231,6.956,6.6138,6.8836,1924000.0],["2022-10-06",6.8047,6.956,6.6533,6.7125,2350900.0],["2022-10-07",6.6533,6.7981,6.6467,6.7257,2569900.0],["2022-10-10",6.7191,6.8705,6.6138,6.6467,2085800.0],["2022-10-11",6.6401,7.0482,6.5678,7.035,2007300.0],["2022-10-12",7.0153,7.0811,6.8442,7.0021,2094800.0],["2022-10-13",6.8442,7.1403,6.7257,7.1008,1440400.0],["2022-10-14",7.1206,7.2258,6.8639,6.8705,874400.0],["2022-10-17",7.0284,7.1798,6.9692,7.16,1109900.0],["2022-10-18",7.2719,7.3838,7.1469,7.2193,741000.0],["2022-10-19",7.1271,7.2456,7.0547,7.1798,790600.0],["2022-10-20",7.0942,7.1732,6.9692,6.9824,749200.0],["2022-10-21",7.0416,7.1535,6.9363,7.1535,778800.0],["2022-10-24",7.2061,7.2522,7.035,7.2522,731900.0],["2022-10-25",7.2456,7.6865,7.2127,7.6602,1220100.0],["2022-10-26",7.7326,7.8839,7.647,7.7326,883100.0],["2022-10-27",7.8708,8.0814,7.8247,7.8905,915500.0],["2022-10-28",7.8839,8.0616,7.8708,8.0287,783800.0],["2022-10-31",8.0024,8.0748,7.93,7.9761,864900.0],["2022-11-01",8.0945,8.1801,7.8576,7.8839,964500.0],["2022-11-02",7.8445,8.0024,7.7063,7.7721,716000.0],["2022-11-03",7.6339,7.6734,7.4496,7.6207,880400.0],["2022-11-04",7.7589,7.9892,7.726,7.9366,633100.0],["2022-11-07",8.0485,8.1406,7.9103,8.1011,860100.0],["2022-11-08",8.1472,8.4762,8.0485,8.2854,887800.0],["2022-11-09",8.2261,8.2854,8.1011,8.1538,808200.0],["2022-11-10",8.4104,8.5025,8.3051,8.4894,1266400.0],["2022-11-11",8.5157,8.7789,8.3709,8.746,1034300.0],["2022-11-14",8.6868,8.7329,8.496,8.6473,757900.0],["2022-11-15",8.7263,8.8053,8.6013,8.8053,736200.0],["2022-11-16",8.7263,8.7263,8.4828,8.5618,516100.0],["2022-11-17",8.417,8.5618,8.3249,8.5552,662800.0],["2022-11-18",8.6605,8.7,8.4631,8.6013,1210300.0],["2022-11-21",8.5552,8.6342,8.5091,8.542,685000.0],["2022-11-22",8.5552,8.6802,8.542,8.6539,729700.0],["2022-11-23",8.6407,8.6671,8.5223,8.6539,558400.0],["2022-11-25",8.6671,8.7592,8.6539,8.6737,296900.0],["2022-11-28",8.6144,8.6737,8.5486,8.5881,609100.0],["2022-11-29",8.6078,8.6868,8.5223,8.6671,648300.0],["2022-11-30",8.6144,8.825,8.542,8.8184,2093500.0],["2022-12-01",8.8842,9.0422,8.7592,8.8316,957300.0],["2022-12-02",8.7066,8.7526,8.5684,8.7131,754900.0],["2022-12-05",8.6539,8.7066,8.4367,8.4367,759600.0],["2022-12-06",8.4499,8.496,8.2788,8.3841,758800.0],["2022-12-07",8.3446,8.496,8.3249,8.4762,603300.0],["2022-12-08",8.4696,8.6605,8.4696,8.5157,489500.0],["2022-12-09",8.5157,8.5749,8.4104,8.4565,496900.0],["2022-12-12",8.4499,8.6671,8.4302,8.6144,839900.0],["2022-12-13",8.8842,8.9698,8.5815,8.5947,1027700.0],["2022-12-14",8.5684,8.6802,8.4631,8.5091,654700.0],["2022-12-15",8.2261,8.2525,7.9761,8.1077,1212700.0],["2022-12-16",7.9695,8.0682,7.8116,7.9629,2944700.0],["2022-12-19",7.9958,8.1143,7.8642,7.8905,825900.0],["2022-12-20",7.851,7.9168,7.7392,7.8576,793500.0],["2022-12-21",7.9892,8.1011,7.9827,8.0156,741500.0],["2022-12-22",7.9695,7.9695,7.7392,7.8905,869000.0],["2022-12-23",7.8181,7.9234,7.8181,7.8642,556700.0],["2022-12-27",7.8971,7.9103,7.7194,7.726,708600.0],["2022-12-28",7.7063,7.7326,7.4101,7.4167,1277400.0],["2022-12-29",7.5054,7.7033,7.3894,7.6282,997500.0],["2022-12-30",7.519,7.635,7.4099,7.6009,1254900.0],["2023-01-03",7.6828,7.7715,7.56,7.7169,801000.0],["2023-01-04",7.8056,7.9148,7.751,7.8261,689000.0],["2023-01-05",7.7715,7.8466,7.7237,7.7306,628400.0],["2023-01-06",7.7988,7.8466,7.6896,7.7647,1121800.0],["2023-01-09",7.8602,7.908,7.676,7.7101,1397900.0],["2023-01-10",7.7033,7.8124,7.635,7.8124,618300.0],["2023-01-11",7.8397,8.0922,7.8397,8.0444,622500.0],["2023-01-12",8.1195,8.1945,8.0308,8.1809,625800.0],["2023-01-13",8.0785,8.3788,8.0512,8.3719,590900.0],["2023-01-17",8.406,8.5152,8.3992,8.4333,566400.0],["2023-01-18",8.4743,8.5698,8.4129,8.4265,519000.0],["2023-01-19",8.3515,8.447,8.3173,8.4333,604100.0],["2023-01-20",8.4811,8.5562,8.3788,8.5562,673700.0],["2023-01-23",8.563,8.7608,8.5562,8.7267,487100.0],["2023-01-24",8.7267,8.9041,8.7063,8.8018,685600.0],["2023-01-25",8.7472,8.87,8.638,8.8427,610800.0],["2023-01-26",8.8837,8.9587,8.8018,8.8495,580100.0],["2023-01-27",8.8495,8.9519,8.8495,8.87,774700.0],["2023-01-30",8.8359,8.8905,8.7336,8.795,512700.0],["2023-01-31",8.8632,9.0542,8.8154,9.0269,808200.0],["2023-02-01",8.9655,9.1907,8.9314,9.1088,908900.0],["2023-02-02",9.1634,9.2043,9.0611,9.2043,648500.0],["2023-02-03",9.0952,9.1975,9.0406,9.1839,694300.0],["2023-02-06",9.102,9.102,8.9382,8.9587,450000.0],["2023-02-07",8.9041,9.102,8.8837,9.0815,537700.0],["2023-02-08",9.0679,9.0884,8.8427,8.9178,539900.0],["2023-02-09",9.0065,9.0406,8.754,8.7745,447900.0],["2023-02-10",8.7813,8.8905,8.754,8.8564,519300.0],["2023-02-13",8.87,9.0542,8.8632,9.0406,383500.0],["2023-02-14",9.0201,9.0679,8.9041,8.9314,492500.0],["2023-02-15",8.87,9.0679,8.8495,9.0611,325600.0],["2023-02-16",8.9246,9.0747,8.911,9.0133,446900.0],["2023-02-17",9.0201,9.0406,8.911,9.0338,427300.0],["2023-02-21",8.9587,8.9724,8.6107,8.6449,688100.0],["2023-02-22",8.6721,8.8018,8.6721,8.6858,659000.0],["2023-02-23",8.7404,8.795,8.6107,8.6653,756000.0],["2023-02-24",8.5766,8.6107,8.4538,8.5289,665200.0],["2023-02-27",7.4099,7.6896,7.1984,7.6146,7036400.0],["2023-02-28",7.6623,7.792,7.5941,7.6828,2657700.0],["2023-03-01",7.6282,7.7033,7.5054,7.5395,1562100.0],["2023-03-02",7.4713,7.5259,7.3894,7.444,2072300.0],["2023-03-03",7.4645,7.6964,7.4303,7.6282,1672600.0],["2023-03-06",7.6487,7.6964,7.5463,7.56,1555200.0],["2023-03-07",7.5805,7.6146,7.4372,7.5122,1558800.0],["2023-03-08",7.5668,7.5805,7.4781,7.56,1514300.0],["2023-03-09",7.6077,7.6419,7.2871,7.2939,2012400.0],["2023-03-10",7.3212,7.3416,6.9868,7.0278,2124000.0],["2023-03-13",6.8913,6.9595,6.6525,6.8708,2683400.0],["2023-03-14",7.0824,7.1711,6.9391,7.0346,2108100.0],["2023-03-15",6.8231,6.8436,6.6593,6.7071,3377600.0],["2023-03-16",6.7071,6.8231,6.5638,6.748,2071200.0],["2023-03-17",6.7139,6.7344,6.3864,6.4546,5010900.0],["2023-03-20",6.5229,6.7207,6.5024,6.6184,2474400.0],["2023-03-21",6.7685,6.8709,6.6866,6.7685,2108300.0],["2023-03-22",6.7617,6.8231,6.6047,6.6116,1529200.0],["2023-03-23",6.6457,6.789,6.4751,6.4956,1829400.0],["2023-03-24",6.4819,6.7139,6.4001,6.7003,1454800.0],["2023-03-27",6.8572,6.9186,6.748,6.8845,1821300.0],["2023-03-28",6.8777,6.9186,6.7549,6.8026,1349500.0],["2023-03-29",6.8913,6.9186,6.8163,6.905,1493100.0],["2023-03-30",6.9831,7.0328,6.8481,6.976,1401100.0],["2023-03-31",7.047,7.2673,7.0399,7.2246,1507000.0],["2023-04-03",7.1678,7.2602,7.111,7.1678,1185000.0],["2023-04-04",7.2246,7.2317,7.0826,7.182,1015200.0],["2023-04-05",7.1607,7.3241,7.1252,7.2673,1301000.0],["2023-04-06",7.3383,7.3525,7.2744,7.2886,863900.0],["2023-04-10",7.2886,7.3454,6.9476,7.1323,2601200.0],["2023-04-11",7.1749,7.2602,7.111,7.1962,1050700.0],["2023-04-12",7.2886,7.3241,7.2175,7.2531,909600.0],["2023-04-13",7.246,7.2957,7.1607,7.2744,1344200.0],["2023-04-14",7.317,7.3454,7.111,7.182,939400.0],["2023-04-17",7.1465,7.3596,7.0755,7.3241,974000.0],["2023-04-18",7.317,7.3241,7.182,7.246,749700.0],["2023-04-19",7.1749,7.4022,7.1749,7.3596,665800.0],["2023-04-20",7.2886,7.3667,7.2815,7.3667,635300.0],["2023-04-21",7.3667,7.3738,7.2531,7.3312,702400.0],["2023-04-24",7.3312,7.4022,7.2104,7.3809,1009100.0],["2023-04-25",7.317,7.3525,7.2175,7.2317,725300.0],["2023-04-26",7.2246,7.4378,7.1891,7.3383,1260300.0],["2023-04-27",7.3596,7.5159,7.3454,7.5088,856200.0],["2023-04-28",7.5159,7.6722,7.5017,7.6225,1271300.0],["2023-05-01",7.6011,7.6651,7.452,7.4591,1281100.0],["2023-05-02",7.4235,7.4591,7.0968,7.2886,1360000.0],["2023-05-03",7.3596,7.4875,7.3028,7.3028,1423900.0],["2023-05-04",7.2104,7.246,6.9405,6.9476,2231400.0],["2023-05-05",7.1181,7.3454,7.0968,7.2886,1362800.0],["2023-05-08",7.2957,7.452,7.2388,7.3525,1497100.0],["2023-05-09",7.2104,7.2815,6.9689,7.1394,1460800.0],["2023-05-10",7.2602,7.3809,7.2175,7.3028,1401500.0],["2023-05-11",7.2175,7.3241,7.1962,7.3241,864900.0],["2023-05-12",7.3383,7.3809,7.2673,7.3028,1117100.0],["2023-05-15",7.317,7.4946,7.2957,7.4164,1089100.0],["2023-05-16",7.4022,7.4307,7.2957,7.3099,884000.0],["2023-05-17",7.3667,7.5656,7.3099,7.5443,1066300.0],["2023-05-18",7.5301,7.7006,7.4946,7.6864,1345900.0],["2023-05-19",7.7219,7.7432,7.5585,7.6154,1230700.0],["2023-05-22",7.6011,7.7077,7.5443,7.6935,1260700.0],["2023-05-23",7.6722,7.9563,7.6509,7.7148,1664700.0],["2023-05-24",7.6438,7.6509,7.4164,7.6082,1289900.0],["2023-05-25",7.5514,7.5869,7.3951,7.4733,1317700.0],["2023-05-26",7.4441,7.6991,7.415,7.6627,1472700.0],["2023-05-30",7.6845,7.7064,7.466,7.466,4574500.0],["2023-05-31",7.4587,7.5607,7.3203,7.364,3850100.0],["2023-06-01",7.3567,7.364,7.0654,7.2329,18281400.0],["2023-06-02",7.4296,7.8083,7.3713,7.7792,4807900.0],["2023-06-05",7.6991,7.7136,7.5243,7.6262,2868900.0],["2023-06-06",7.5752,7.903,7.5752,7.8666,1758600.0],["2023-06-07",7.9176,8.0997,7.9103,8.0778,2608400.0],["2023-06-08",8.0341,8.0341,7.8302,7.903,2068600.0],["2023-06-09",7.852,7.9613,7.8375,7.954,1371500.0],["2023-06-12",7.8957,8.0706,7.8593,8.0487,1413000.0],["2023-06-13",8.1143,8.2745,8.0851,8.1143,1989200.0],["2023-06-14",8.1215,8.2527,7.9904,8.0633,1954200.0],["2023-06-15",7.9977,8.2672,7.9904,8.2599,2064900.0],["2023-06-16",8.3109,8.3401,8.107,8.1143,4469500.0],["2023-06-20",8.0924,8.1215,8.0123,8.0924,923800.0],["2023-06-21",8.0924,8.2162,8.0196,8.1507,954100.0],["2023-06-22",8.158,8.158,8.0123,8.0196,778800.0],["2023-06-23",7.9249,7.9686,7.7501,7.7865,4830700.0],["2023-06-26",7.7865,7.9977,7.7719,7.9322,1010500.0],["2023-06-27",7.9322,8.1361,7.8885,8.1215,789900.0],["2023-06-28",8.056,8.1944,8.0414,8.1871,1032600.0],["2023-06-29",8.2166,8.3641,8.2092,8.3199,1771000.0],["2023-06-30",8.401,8.401,8.2609,8.3199,1081200.0],["2023-07-03",8.283,8.3641,8.2387,8.3051,525500.0],["2023-07-05",8.2609,8.3051,8.1428,8.1428,1404400.0],["2023-07-06",8.0396,8.0838,7.8552,7.9658,1058000.0],["2023-07-07",7.9732,8.1723,7.9658,8.0838,1026100.0],["2023-07-10",8.0986,8.3346,8.0691,8.3346,978600.0],["2023-07-11",8.3715,8.4526,8.3567,8.4526,837600.0],["2023-07-12",8.5485,8.6001,8.4379,8.4674,878000.0],["2023-07-13",8.4821,8.6444,8.4379,8.6001,1225800.0],["2023-07-14",8.578,8.578,8.4452,8.4748,852000.0],["2023-07-17",8.4674,8.5411,8.401,8.5264,668200.0],["2023-07-18",8.5559,8.7255,8.5485,8.6886,769500.0],["2023-07-19",8.7403,8.8288,8.7255,8.7993,681900.0],["2023-07-20",8.7993,8.8067,8.5928,8.6075,1072300.0],["2023-07-21",8.6739,8.7255,8.4969,8.519,913000.0],["2023-07-24",8.4895,8.6001,8.46,8.5043,871900.0],["2023-07-25",8.5116,8.5928,8.46,8.4821,1202600.0],["2023-07-26",8.4821,8.6591,8.4821,8.6223,987200.0],["2023-07-27",8.6591,8.7034,8.4084,8.4379,1011200.0],["2023-07-28",8.5116,8.6886,8.4379,8.6739,1171200.0],["2023-07-31",8.7034,8.7255,8.4748,8.5338,1786300.0],["2023-08-01",8.4748,8.4895,8.3199,8.342,1602000.0],["2023-08-02",8.2682,8.3346,8.2018,8.3272,1024000.0],["2023-08-03",8.3272,8.3346,8.1428,8.165,1417900.0],["2023-08-04",8.2018,8.3715,8.1871,8.3272,1000500.0],["2023-08-07",8.3715,8.4231,8.2461,8.3199,1301600.0],["2023-08-08",8.1945,8.3272,8.1133,8.2609,1250200.0],["2023-08-09",8.2092,8.3051,8.1281,8.1355,1083100.0],["2023-08-10",8.165,8.2314,8.0986,8.1723,898200.0],["2023-08-11",8.1207,8.1871,8.0691,8.1207,735800.0],["2023-08-14",8.0986,8.0986,7.9658,8.0248,958900.0],["2023-08-15",7.9584,7.9732,7.8331,7.8699,912600.0],["2023-08-16",7.8404,7.9216,7.7519,7.7519,661800.0],["2023-08-17",7.7667,7.8036,7.6118,7.6413,874400.0],["2023-08-18",7.5675,7.6929,7.5307,7.656,1053200.0],["2023-08-21",7.6634,7.7298,7.6265,7.715,1021600.0],["2023-08-22",7.7224,7.7667,7.6413,7.6487,1026900.0],["2023-08-23",7.6118,7.8404,7.6118,7.8109,630800.0],["2023-08-24",7.7741,7.8847,7.7446,7.7962,624600.0],["2023-08-25",7.8552,7.9437,7.6929,7.7741,611800.0],["2023-08-28",7.7962,7.988,7.7962,7.9732,627900.0],["2023-08-29",7.988,8.0912,7.9363,8.047,848100.0],["2023-08-30",8.0101,8.0396,7.9732,8.0175,526600.0],["2023-08-31",8.0027,8.0838,8.0027,8.0543,629200.0],["2023-09-01",8.0986,8.165,8.0617,8.1133,597100.0],["2023-09-05",8.0248,8.0396,7.9216,7.9806,1073400.0],["2023-09-06",7.9511,7.9806,7.8183,7.8994,997300.0],["2023-09-07",7.8773,7.9806,7.8626,7.9216,832900.0],["2023-09-08",7.9437,7.988,7.8626,7.9142,981900.0],["2023-09-11",7.9953,8.0027,7.9068,7.9511,921700.0],["2023-09-12",7.9584,8.0248,7.9216,7.9363,1126000.0],["2023-09-13",7.9511,8.0101,7.9289,7.9363,1071000.0],["2023-09-14",8.0543,8.1945,7.9953,8.1428,1429300.0],["2023-09-15",8.0617,8.1133,8.0248,8.0912,5060100.0],["2023-09-18",8.1355,8.1871,8.0617,8.0838,1130300.0],["2023-09-19",8.0838,8.2166,8.0765,8.1355,812500.0],["2023-09-20",8.2092,8.2092,8.0396,8.0396,966600.0],["2023-09-21",7.9953,8.0248,7.7814,7.7814,2419300.0],["2023-09-22",7.8331,7.9363,7.7962,7.8699,853000.0],["2023-09-25",7.8331,7.8847,7.7962,7.8036,685800.0],["2023-09-26",7.7593,7.8109,7.6487,7.6487,1105300.0],["2023-09-27",7.7077,7.7814,7.5749,7.6487,1242100.0],["2023-09-28",7.6639,7.7938,7.6181,7.7556,1571600.0],["2023-09-29",7.8091,7.9085,7.7251,7.7251,1103600.0],["2023-10-02",7.7174,7.7174,7.4882,7.5646,1423700.0],["2023-10-03",7.5188,7.5417,7.2895,7.3812,1301300.0],["2023-10-04",7.3736,7.4194,7.1138,7.3812,1461600.0],["2023-10-05",7.3889,7.6334,7.3583,7.5799,1152100.0],["2023-10-06",7.5035,7.6563,7.4806,7.5493,1132300.0],["2023-10-09",7.5646,7.7633,7.4882,7.7251,867400.0],["2023-10-10",7.7633,7.8244,7.748,7.7938,664600.0],["2023-10-11",7.8321,7.9849,7.8321,7.9849,798300.0],["2023-10-12",7.9467,7.9467,7.7938,7.9161,753600.0],["2023-10-13",7.9696,8.0002,7.7327,7.7404,651300.0],["2023-10-16",7.8321,7.8932,7.7556,7.8703,761200.0],["2023-10-17",7.7786,7.9161,7.7709,7.8779,930300.0],["2023-10-18",7.8015,7.8321,7.6334,7.6487,800700.0],["2023-10-19",7.6028,7.6792,7.4424,7.45,786600.0],["2023-10-20",7.4729,7.5723,7.3583,7.3583,1413800.0],["2023-10-23",7.3583,7.3659,7.1673,7.1673,1298500.0],["2023-10-24",7.2208,7.3048,7.1826,7.2131,750100.0],["2023-10-25",7.1444,7.2208,7.0679,7.0832,830700.0],["2023-10-26",7.1214,7.3125,7.1062,7.1673,1250300.0],["2023-10-27",7.2131,7.2819,7.0374,7.0679,1186800.0],["2023-10-30",7.1673,7.2055,7.0221,7.1062,852400.0],["2023-10-31",7.1902,7.3048,7.152,7.2055,1087600.0],["2023-11-01",7.2361,7.2972,7.1291,7.2666,1266600.0],["2023-11-02",7.3889,7.6105,7.3659,7.5952,856600.0],["2023-11-03",7.8015,7.855,7.6869,7.7633,853500.0],["2023-11-06",7.7862,7.7862,7.5723,7.5952,879800.0],["2023-11-07",7.6105,7.6105,7.5188,7.5799,1033800.0],["2023-11-08",7.45,7.7251,7.2819,7.6716,1044700.0],["2023-11-09",7.7098,7.7098,7.4194,7.4424,1066600.0],["2023-11-10",7.5188,7.5188,7.3736,7.45,1124700.0],["2023-11-13",7.4194,7.45,7.343,7.3812,797000.0],["2023-11-14",7.641,7.7938,7.6181,7.7862,1123600.0],["2023-11-15",7.7404,7.9772,7.7404,7.9543,1113200.0],["2023-11-16",7.9696,7.9696,7.557,7.5646,1175200.0],["2023-11-17",7.6639,7.7327,7.557,7.641,1022300.0],["2023-11-20",7.6181,7.7786,7.557,7.6945,955100.0],["2023-11-21",7.6257,7.6716,7.5952,7.6105,512700.0],["2023-11-22",7.6334,7.7174,7.5952,7.6945,782200.0],["2023-11-24",7.6639,7.7098,7.6257,7.6716,268900.0],["2023-11-27",7.641,7.6869,7.6105,7.6716,625000.0],["2023-11-28",7.6869,7.6869,7.5723,7.6487,766100.0],["2023-11-29",7.7556,7.855,7.7404,7.7404,809000.0],["2023-11-30",7.7633,7.8397,7.7174,7.8091,868100.0],["2023-12-01",7.7862,8.0384,7.7251,8.0231,1161700.0],["2023-12-04",7.9543,8.1071,7.9543,8.0918,1040300.0],["2023-12-05",8.0689,8.0842,7.9772,8.0384,843800.0],["2023-12-06",8.0842,8.1759,7.8168,7.8244,1286600.0],["2023-12-07",7.8168,8.0078,7.7862,8.0002,730900.0],["2023-12-08",7.9696,8.046,7.8932,8.0231,714700.0],["2023-12-11",8.0154,8.1148,8.0002,8.0842,906500.0],["2023-12-12",8.0995,8.2829,8.046,8.2523,993400.0],["2023-12-13",8.2599,8.6267,8.1912,8.5732,1822100.0],["2023-12-14",8.7643,8.9171,8.7261,8.7643,2134600.0],["2023-12-15",8.4663,8.5197,8.237,8.3287,5199900.0],["2023-12-18",8.237,8.3287,8.153,8.2141,2188200.0],["2023-12-19",8.2599,8.344,8.2217,8.3287,1507400.0],["2023-12-20",8.3211,8.4204,8.1835,8.1912,1665700.0],["2023-12-21",8.2599,8.3822,8.2294,8.3593,1286200.0],["2023-12-22",8.3669,8.4815,8.3134,8.3516,1147200.0],["2023-12-26",8.3975,8.4892,8.3669,8.4663,812600.0],["2023-12-27",8.4663,8.4815,8.3822,8.3975,1331100.0],["2023-12-28",8.4053,8.4132,8.2482,8.2718,3650300.0],["2023-12-29",8.2561,8.2875,8.044,8.0518,2295700.0],["2024-01-02",8.0204,8.0911,7.9497,8.0361,1247800.0],["2024-01-03",7.9419,7.9576,7.7533,7.8319,2901100.0],["2024-01-04",7.8319,7.8869,7.769,7.7769,1588900.0],["2024-01-05",7.7141,7.8869,7.7062,7.7612,1254500.0],["2024-01-08",7.7769,7.9576,7.7219,7.9576,1257300.0],["2024-01-09",7.8633,7.9104,7.824,7.8555,847500.0],["2024-01-10",7.8476,7.9497,7.8476,7.9497,926300.0],["2024-01-11",7.8633,7.9576,7.7298,7.934,1256400.0],["2024-01-12",8.0518,8.1383,7.9262,7.9419,696100.0],["2024-01-16",7.8633,7.8712,7.6512,7.6905,1363900.0],["2024-01-17",7.5884,7.6748,7.4941,7.6119,1160300.0],["2024-01-18",7.6591,7.6669,7.557,7.6512,996000.0],["2024-01-19",7.7062,7.7298,7.5334,7.7298,1411300.0],["2024-01-22",7.8005,7.8555,7.7141,7.7533,1067800.0],["2024-01-23",7.7926,7.8476,7.7219,7.7298,1082700.0],["2024-01-24",7.8162,7.824,7.6198,7.6434,1006600.0],["2024-01-25",7.7533,7.7691,7.5884,7.6512,794100.0],["2024-01-26",7.7141,7.7926,7.6826,7.7376,749300.0],["2024-01-29",7.7219,7.824,7.7141,7.8162,784000.0],["2024-01-30",7.7612,7.8162,7.6512,7.6512,1053900.0],["2024-01-31",7.6355,7.6434,7.3449,7.3606,1586400.0],["2024-02-01",7.4627,7.4784,7.2192,7.4627,2169800.0],["2024-02-02",7.3841,7.392,7.1877,7.2035,1698000.0],["2024-02-05",7.117,7.1642,6.9128,7.1013,2037300.0],["2024-02-06",7.0778,7.1877,7.0463,7.1328,1396300.0],["2024-02-07",7.1563,7.172,6.8657,6.9364,2820600.0],["2024-02-08",6.9285,7.0228,6.8421,6.9756,1505400.0],["2024-02-09",7.0228,7.0935,6.9521,7.0935,2373600.0],["2024-02-12",7.1249,7.282,7.0935,7.2349,1558100.0],["2024-02-13",7.0228,7.0856,6.9285,6.9678,2132800.0],["2024-02-14",7.0699,7.1092,6.9521,6.9835,1645100.0],["2024-02-15",7.0385,7.3606,7.0385,7.2899,1628700.0],["2024-02-16",7.1877,7.2899,7.1328,7.227,1050900.0],["2024-02-20",7.1877,7.1956,7.1249,7.1563,1052300.0],["2024-02-21",7.1406,7.2035,7.1092,7.117,763800.0],["2024-02-22",7.1485,7.1799,7.0778,7.117,829900.0],["2024-02-23",7.117,7.1956,7.0385,7.1563,957600.0],["2024-02-26",7.1249,7.1956,7.0149,7.0228,1085600.0],["2024-02-27",7.0778,7.1328,7.0149,7.0149,1195700.0],["2024-02-28",6.85,6.9521,6.5986,6.6693,3990500.0],["2024-02-29",6.7793,6.9521,6.7557,6.9364,1954300.0],["2024-03-01",6.9285,7.0699,6.8814,7.0463,1395800.0],["2024-03-04",6.9049,7.0149,6.575,6.5907,3376100.0],["2024-03-05",6.5593,6.6929,6.52,6.6222,1532200.0],["2024-03-06",6.7007,6.8028,6.6379,6.6536,1344900.0],["2024-03-07",6.8185,6.9049,6.8107,6.8421,1401700.0],["2024-03-08",6.8971,7.0306,6.8578,6.8814,1172400.0],["2024-03-11",6.85,6.9521,6.8028,6.8971,975200.0],["2024-03-12",6.8735,6.9599,6.85,6.9364,779700.0],["2024-03-13",6.9207,7.0621,6.9207,6.9992,949200.0],["2024-03-14",6.9914,6.9914,6.7478,6.8107,1481900.0],["2024-03-15",6.7478,6.9756,6.74,6.9599,3027400.0],["2024-03-18",6.9756,7.1092,6.8892,7.0228,1724500.0],["2024-03-19",6.9914,7.1249,6.9521,7.0071,1456900.0],["2024-03-20",6.9678,7.227,6.9442,7.1249,1256900.0],["2024-03-21",7.1249,7.2742,7.117,7.2113,1138900.0],["2024-03-22",7.2349,7.2663,7.1249,7.1328,985800.0],["2024-03-25",7.1485,7.282,7.1406,7.1956,968100.0],["2024-03-26",7.2427,7.2506,7.0856,7.0935,1844100.0],["2024-03-27",7.1504,7.2722,7.1504,7.256,1814400.0],["2024-03-28",7.256,7.4429,7.256,7.4185,1389500.0],["2024-04-01",7.3941,7.4022,7.2479,7.2804,1226100.0],["2024-04-02",7.1504,7.2641,7.0854,7.1016,1901400.0],["2024-04-03",7.0691,7.1991,7.0366,7.1747,985200.0],["2024-04-04",7.256,7.3454,7.1504,7.1585,1135700.0],["2024-04-05",7.126,7.1829,7.061,7.1504,1003400.0],["2024-04-08",7.1991,7.2316,7.0772,7.0772,825600.0],["2024-04-09",7.1097,7.1585,7.0854,7.1504,903900.0],["2024-04-10",7.0366,7.0447,6.7035,6.7441,2587000.0],["2024-04-11",6.7928,6.9066,6.7522,6.8985,1279900.0],["2024-04-12",6.8416,6.866,6.736,6.7603,1143500.0],["2024-04-15",6.7766,6.8985,6.7603,6.8172,1948900.0],["2024-04-16",6.7928,6.8335,6.7035,6.7685,1977800.0],["2024-04-17",6.8172,6.9553,6.8172,6.8822,1489000.0],["2024-04-18",6.8903,6.9553,6.8416,6.8822,1065200.0],["2024-04-19",6.8578,7.0204,6.8578,7.0041,1010000.0],["2024-04-22",7.061,7.1179,6.9878,7.0772,782700.0],["2024-04-23",7.0529,7.2479,7.0529,7.2072,1071500.0],["2024-04-24",7.1504,7.1829,7.0691,7.1666,1067900.0],["2024-04-25",7.0691,7.1097,7.0204,7.0691,846300.0],["2024-04-26",7.1179,7.2722,7.1097,7.191,961600.0],["2024-04-29",7.2316,7.2722,7.126,7.1585,1590900.0],["2024-04-30",7.0935,7.1341,6.8903,6.9228,1706600.0],["2024-05-01",6.931,7.1504,6.9147,7.0447,1236300.0],["2024-05-02",7.1747,7.1747,6.9635,7.0041,1270100.0],["2024-05-03",7.1585,7.191,7.0041,7.0366,1382200.0],["2024-05-06",7.1016,7.1504,7.0529,7.1016,1108500.0],["2024-05-07",7.1504,7.1504,7.0285,7.0529,1331000.0],["2024-05-08",6.996,7.0122,6.8497,6.866,3022500.0],["2024-05-09",6.9066,7.1016,6.8497,7.0366,3419500.0],["2024-05-10",6.9879,7.0285,6.736,6.801,2433700.0],["2024-05-13",6.866,6.996,6.8091,6.9716,1773400.0],["2024-05-14",7.0285,7.2641,7.0204,7.1991,1952000.0],["2024-05-15",7.3129,7.3129,7.0204,7.0691,1560300.0],["2024-05-16",7.0366,7.0691,6.9878,7.0366,990800.0],["2024-05-17",7.061,7.1097,7.0041,7.0772,772300.0],["2024-05-20",7.1016,7.1016,6.9391,6.9716,1235000.0],["2024-05-21",6.9716,6.9797,6.8985,6.9228,827500.0],["2024-05-22",6.9066,7.0204,6.8903,6.9066,771800.0],["2024-05-23",6.9066,6.9147,6.7035,6.7278,1495300.0],["2024-05-24",6.7441,6.7928,6.7197,6.7847,938300.0],["2024-05-28",6.801,6.8741,6.7116,6.7278,818800.0],["2024-05-29",6.671,6.7035,6.4434,6.4922,2536800.0],["2024-05-30",6.5816,6.6385,6.5166,6.5897,1345800.0],["2024-05-31",6.6385,6.7685,6.606,6.7441,1086000.0],["2024-06-03",6.8335,6.8578,6.7847,6.8497,845900.0],["2024-06-04",6.801,6.8578,6.7603,6.8253,1008000.0],["2024-06-05",6.866,6.996,6.8091,6.9797,1191300.0],["2024-06-06",6.9391,6.9797,6.8741,6.8741,1050300.0],["2024-06-07",6.7685,6.7928,6.7116,6.7603,1402800.0],["2024-06-10",6.7035,6.7441,6.671,6.6872,1545700.0],["2024-06-11",6.6628,6.7035,6.606,6.6628,1293400.0],["2024-06-12",6.866,6.9147,6.7685,6.7766,1137300.0],["2024-06-13",6.7441,6.7847,6.7035,6.736,1064700.0],["2024-06-14",6.6628,6.7197,6.6385,6.7116,802800.0],["2024-06-17",6.7035,6.9553,6.671,6.931,1683600.0],["2024-06-18",6.9228,6.9472,6.8091,6.8253,1189100.0],["2024-06-20",6.8253,6.866,6.8172,6.8335,974600.0],["2024-06-21",6.8335,6.8903,6.8172,6.8822,3928500.0],["2024-06-24",6.8822,7.0122,6.8822,6.9635,985800.0],["2024-06-25",6.9472,6.9879,6.8497,6.8578,1185600.0],["2024-06-26",6.8253,6.9228,6.7928,6.9066,855200.0],["2024-06-27",6.9228,6.931,6.7441,6.8172,1581900.0],["2024-06-28",6.8931,6.9268,6.8088,6.8931,2428600.0],["2024-07-01",6.8931,6.9352,6.7245,6.8341,1524800.0],["2024-07-02",6.8425,7.011,6.8256,6.9773,1142400.0],["2024-07-03",6.9942,7.0953,6.9858,7.0363,897400.0],["2024-07-05",6.9942,7.0953,6.9857,6.9942,1371500.0],["2024-07-08",7.0363,7.1037,7.0195,7.0869,828300.0],["2024-07-09",7.07,7.1796,7.011,7.1711,842500.0],["2024-07-10",7.2048,7.3228,7.1627,7.306,1627900.0],["2024-07-11",7.4239,7.6683,7.3734,7.6515,2327300.0],["2024-07-12",7.7104,7.7694,7.3987,7.5166,2914700.0],["2024-07-15",7.5335,7.6346,7.4829,7.5588,2147900.0],["2024-07-16",7.6093,7.82,7.6009,7.8031,1319300.0],["2024-07-17",7.7357,7.9717,7.7357,7.9211,1736000.0],["2024-07-18",7.8537,8.0391,7.8369,7.9043,1941000.0],["2024-07-19",7.879,7.9801,7.82,7.8874,1645200.0],["2024-07-22",7.879,7.8874,7.6936,7.7779,1594500.0],["2024-07-23",7.7442,7.9464,7.7442,7.8368,1955000.0],["2024-07-24",7.7779,7.8368,7.584,7.584,1624000.0],["2024-07-25",7.584,7.7694,7.5672,7.6936,1470500.0],["2024-07-26",7.8368,7.8537,7.7442,7.8537,1058600.0],["2024-07-29",7.8453,7.9211,7.7526,7.82,951000.0],["2024-07-30",7.8706,7.9801,7.8621,7.9464,1157200.0],["2024-07-31",7.9885,8.0307,7.8116,7.82,1798000.0],["2024-08-01",7.8369,7.8537,7.5925,7.6852,1207000.0],["2024-08-02",7.5419,7.6599,7.4408,7.6009,1529000.0],["2024-08-05",7.2891,7.4576,7.1122,7.306,1741600.0],["2024-08-06",7.2891,7.4745,7.1796,7.4071,1932300.0],["2024-08-07",7.4914,7.6009,7.365,7.3734,1219200.0],["2024-08-08",7.3144,7.4914,7.1543,7.4155,1617700.0],["2024-08-09",7.4155,7.4829,7.306,7.3565,1325500.0],["2024-08-12",7.2975,7.3565,7.0195,7.0616,2093000.0],["2024-08-13",7.07,7.1122,6.8509,7.0279,3566300.0],["2024-08-14",7.07,7.1122,6.8678,7.0363,3001100.0],["2024-08-15",7.1374,7.1543,7.011,7.0869,1110500.0],["2024-08-16",7.0784,7.1627,7.07,7.0953,892600.0],["2024-08-19",7.129,7.2386,7.129,7.1964,860800.0],["2024-08-20",7.1711,7.1796,7.0784,7.1206,1276900.0],["2024-08-21",7.1543,7.2133,7.1206,7.188,1200000.0],["2024-08-22",7.2133,7.2217,7.0279,7.0784,2731600.0],["2024-08-23",7.1122,7.1627,7.0447,7.1122,3192600.0],["2024-08-26",7.1627,7.2807,7.1037,7.1206,2172300.0],["2024-08-27",7.0869,7.1122,7.0279,7.0279,1186400.0],["2024-08-28",7.0363,7.0784,6.8846,6.8931,1972700.0],["2024-08-29",6.9352,6.9942,6.8256,6.9605,1984700.0],["2024-08-30",6.9942,7.011,6.9099,6.9858,1184000.0],["2024-09-03",6.9183,6.9436,6.8004,6.8846,1628400.0],["2024-09-04",6.8594,6.9015,6.7245,6.7498,1547400.0],["2024-09-05",6.8004,6.8678,6.7582,6.8341,1175500.0],["2024-09-06",6.8593,6.8593,6.6487,6.6824,2254000.0],["2024-09-09",6.674,6.6992,6.6318,6.6403,1579200.0],["2024-09-10",6.6234,6.6655,6.5307,6.6065,1312700.0],["2024-09-11",6.5897,6.6234,6.4549,6.5644,1216800.0],["2024-09-12",6.5813,6.6318,6.3959,6.4296,2681800.0],["2024-09-13",6.497,6.5139,6.3537,6.497,2075300.0],["2024-09-16",6.4212,6.5728,6.3369,6.5307,2664300.0],["2024-09-17",6.5981,6.7835,6.5897,6.7245,2656100.0],["2024-09-18",6.7498,6.9268,6.7077,6.7835,2348000.0],["2024-09-19",6.9099,7.0869,6.8594,7.0363,3261900.0],["2024-09-20",6.9689,7.0026,6.6908,6.7161,6713600.0],["2024-09-23",6.7414,6.8172,6.6655,6.6908,1701400.0],["2024-09-24",6.7161,6.7498,6.6571,6.7077,1048100.0],["2024-09-25",6.6992,6.7077,6.4801,6.4801,2407100.0],["2024-09-26",6.5728,6.6403,6.5307,6.5981,1122200.0],["2024-09-27",6.6908,6.7077,6.5728,6.5981,1742300.0],["2024-09-30",6.572,6.6852,6.5459,6.6416,1522000.0],["2024-10-01",6.6068,6.6242,6.4501,6.4763,2540600.0],["2024-10-02",6.4588,6.5285,6.4153,6.424,1416800.0],["2024-10-03",6.4153,6.4414,6.3631,6.424,1747900.0],["2024-10-04",6.4937,6.4937,6.2935,6.3631,2052200.0],["2024-10-07",6.3544,6.3718,6.189,6.2064,2231500.0],["2024-10-08",6.1977,6.2325,6.1455,6.2064,1427500.0],["2024-10-09",6.1542,6.2586,6.1368,6.1803,1192900.0],["2024-10-10",6.1455,6.2325,6.0933,6.2325,1884600.0],["2024-10-11",6.2412,6.2586,6.1629,6.1977,1120700.0],["2024-10-14",6.1716,6.2673,6.1455,6.2586,1175200.0],["2024-10-15",6.2673,6.3544,6.2499,6.2761,1418600.0],["2024-10-16",6.337,6.424,6.337,6.3979,1017300.0],["2024-10-17",6.3631,6.3805,6.2586,6.3109,1217600.0],["2024-10-18",6.337,6.337,6.2586,6.3109,1049200.0],["2024-10-21",6.3109,6.3109,6.0845,6.1107,2029100.0],["2024-10-22",6.102,6.1368,6.0323,6.0584,1233200.0],["2024-10-23",6.041,6.0845,5.9801,6.0584,1025000.0],["2024-10-24",6.0933,6.1716,6.0584,6.1281,1692300.0],["2024-10-25",6.1629,6.1977,5.9801,5.9801,1506800.0],["2024-10-28",6.041,6.0758,5.9801,6.0149,1098100.0],["2024-10-29",5.9801,6.0584,5.9366,6.0236,1505300.0],["2024-10-30",6.0149,6.1803,6.0149,6.102,1510800.0],["2024-10-31",6.1194,6.1542,5.954,5.9627,1804600.0],["2024-11-01",6.0323,6.0584,5.8582,5.8756,1489300.0],["2024-11-04",5.8756,5.9453,5.8408,5.8408,1992700.0],["2024-11-05",5.8408,5.9105,5.7886,5.9018,1086400.0],["2024-11-06",5.9975,6.1194,5.893,6.0758,2104900.0],["2024-11-07",6.0584,6.1803,6.0236,6.0933,1473400.0],["2024-11-08",6.1542,6.424,6.041,6.3631,2876100.0],["2024-11-11",6.3805,6.4414,6.3196,6.424,1366400.0],["2024-11-12",6.3457,6.3892,6.2586,6.2586,1275700.0],["2024-11-13",6.3283,6.337,6.1716,6.189,1640900.0],["2024-11-14",6.2151,6.2499,6.1107,6.1542,1377400.0],["2024-11-15",6.189,6.189,6.0497,6.1107,1588600.0],["2024-11-18",6.0933,6.3022,6.0845,6.2586,1353600.0],["2024-11-19",6.1977,6.3457,6.1803,6.2935,1474100.0],["2024-11-20",6.276,6.3109,6.2064,6.2673,850300.0],["2024-11-21",6.2935,6.3631,6.2673,6.3109,1757500.0],["2024-11-22",6.3631,6.4501,6.3022,6.4327,1729300.0],["2024-11-25",6.485,6.5285,6.4153,6.4153,1724600.0],["2024-11-26",6.3805,6.4414,6.276,6.424,1220300.0],["2024-11-27",6.4501,6.5459,6.4414,6.4588,1010900.0],["2024-11-29",6.485,6.5285,6.4066,6.4153,665800.0],["2024-12-02",6.4763,6.6329,6.3979,6.5894,1693300.0],["2024-12-03",6.5285,6.5633,6.2761,6.2935,2189200.0],["2024-12-04",6.3196,6.3283,6.2064,6.2499,2316900.0],["2024-12-05",6.2499,6.4327,6.2499,6.3718,1846400.0],["2024-12-06",6.4066,6.4676,6.3892,6.4327,1564400.0],["2024-12-09",6.4414,6.5285,6.4414,6.4937,1547700.0],["2024-12-10",6.4763,6.5198,6.3718,6.485,1392500.0],["2024-12-11",6.4588,6.485,6.2412,6.2935,1953300.0],["2024-12-12",6.2673,6.424,6.2499,6.3892,1532500.0],["2024-12-13",6.3718,6.4937,6.3457,6.485,2017400.0],["2024-12-16",6.4414,6.6068,6.4327,6.5372,1822100.0],["2024-12-17",6.5024,6.6068,6.4588,6.5198,2568700.0],["2024-12-18",6.5372,6.6503,6.2325,6.2499,2652200.0],["2024-12-19",6.3022,6.3805,6.1716,6.1803,2416500.0],["2024-12-20",6.0933,6.3544,6.0933,6.3196,7027000.0],["2024-12-23",6.2673,6.337,6.2064,6.3283,2091500.0],["2024-12-24",6.3283,6.4501,6.3196,6.4327,880700.0],["2024-12-26",6.3979,6.4414,6.3196,6.3979,1341100.0],["2024-12-27",6.3457,6.4327,6.1368,6.1368,1861500.0],["2024-12-30",6.102,6.102,5.9279,5.9801,3189800.0],["2024-12-31",6.0524,6.215,6.0072,6.1608,2603300.0],["2025-01-02",6.233,6.2692,6.1246,6.215,1184900.0],["2025-01-03",6.224,6.3234,6.224,6.2692,1799400.0],["2025-01-06",6.3053,6.4227,6.2692,6.2963,1977900.0],["2025-01-07",6.1969,6.2872,6.1066,6.1969,3120800.0],["2025-01-08",6.1608,6.1608,5.9801,6.0162,3228400.0],["2025-01-10",5.953,5.962,5.8446,5.9259,1899500.0],["2025-01-13",5.9169,5.9801,5.8265,5.962,1253500.0],["2025-01-14",5.962,6.0524,5.8898,5.9801,1514900.0],["2025-01-15",6.1608,6.1788,5.9982,6.0343,1312900.0],["2025-01-16",6.0162,6.1156,6.0162,6.0975,1485700.0],["2025-01-17",6.2782,6.4498,6.2059,6.3685,2899800.0],["2025-01-21",6.4047,6.4318,6.3053,6.3595,1725200.0],["2025-01-22",6.3324,6.3505,6.1698,6.1879,1337600.0],["2025-01-23",6.2059,6.2692,6.1337,6.1608,1452300.0],["2025-01-24",6.1608,6.2692,6.1427,6.1517,1170700.0],["2025-01-27",6.1517,6.3143,6.1427,6.233,2143000.0],["2025-01-28",6.215,6.2601,6.1156,6.1337,1876100.0],["2025-01-29",6.1608,6.2059,5.9349,6.0162,3022100.0],["2025-01-30",6.0524,6.1246,6.0162,6.0524,1751000.0],["2025-01-31",6.0614,6.1066,5.953,6.0072,3366800.0],["2025-02-03",5.8717,5.9801,5.7723,5.944,3398500.0],["2025-02-04",5.944,6.0975,5.8627,6.0795,1483700.0],["2025-02-05",6.0795,6.1337,6.0524,6.0704,1374400.0],["2025-02-06",6.0975,6.1066,5.9711,6.0795,1508900.0],["2025-02-07",6.0524,6.0885,5.9801,6.0253,1737800.0],["2025-02-10",6.0433,6.0524,5.9169,5.962,1169900.0],["2025-02-11",5.9349,6.0433,5.9259,6.0433,1243000.0],["2025-02-12",5.9349,5.9982,5.9078,5.9259,1604000.0],["2025-02-13",5.9711,5.9801,5.9078,5.944,1132900.0],["2025-02-14",5.962,6.0795,5.9349,6.0795,1643200.0],["2025-02-18",6.0704,6.2059,6.0704,6.1879,2694200.0],["2025-02-19",6.1608,6.224,6.0795,6.1879,2723300.0],["2025-02-20",6.1879,6.2692,6.1698,6.224,1185500.0],["2025-02-21",6.2692,6.3505,5.962,6.0704,4321600.0],["2025-02-24",6.0795,6.1337,5.962,6.0524,2274800.0],["2025-02-25",6.0975,6.233,6.0614,6.1698,1883800.0],["2025-02-26",6.1969,6.2963,6.1608,6.224,1201700.0],["2025-02-27",6.224,6.2692,6.1156,6.1427,1559900.0],["2025-02-28",6.1427,6.2872,6.1156,6.2601,2270100.0],["2025-03-03",4.9864,5.149,4.318,4.5799,22960800.0],["2025-03-04",4.5438,4.5619,4.2818,4.4715,6296800.0],["2025-03-05",4.3993,4.5167,4.2999,4.4806,4816900.0],["2025-03-06",4.4806,4.589,4.3902,4.5167,4283500.0],["2025-03-07",4.607,4.9232,4.5709,4.8419,4394900.0],["2025-03-10",4.8329,4.9503,4.5709,4.6341,3224400.0],["2025-03-11",4.6612,4.7064,4.4896,4.5257,2480500.0],["2025-03-12",4.6251,4.6251,4.5167,4.5799,1999800.0],["2025-03-13",4.5619,4.6703,4.5528,4.5709,1639700.0],["2025-03-14",4.5528,4.607,4.4986,4.5257,2492500.0],["2025-03-17",4.5619,4.5709,4.4083,4.5077,3361500.0],["2025-03-18",4.5167,4.607,4.4354,4.5799,2583500.0],["2025-03-19",4.607,4.7425,4.598,4.6612,2402000.0],["2025-03-20",4.6522,4.6703,4.589,4.589,1331200.0],["2025-03-21",4.5438,4.589,4.4986,4.5438,3921000.0],["2025-03-24",4.589,4.607,4.5077,4.5167,1774900.0],["2025-03-25",4.5257,4.5257,4.3902,4.4264,2936900.0],["2025-03-26",4.4083,4.5167,4.3902,4.4896,2903900.0],["2025-03-27",4.4715,4.598,4.4444,4.5619,3068600.0],["2025-03-28",4.5257,4.598,4.4173,4.4896,4193900.0],["2025-03-31",4.4757,4.7259,4.4479,4.7166,3596800.0],["2025-04-01",4.7166,4.8556,4.6795,4.7722,2177500.0],["2025-04-02",4.6888,4.8,4.6795,4.7351,1900600.0],["2025-04-03",4.6147,4.6703,4.4942,4.5128,2662300.0],["2025-04-04",4.4294,4.4294,4.1143,4.3645,4170400.0],["2025-04-07",4.2162,4.5869,4.0958,4.2533,4342000.0],["2025-04-08",4.4016,4.4479,4.1328,4.1884,3590400.0],["2025-04-09",4.1421,4.5684,4.0587,4.485,4898600.0],["2025-04-10",4.3738,4.4108,4.0587,4.1606,2419600.0],["2025-04-11",4.1328,4.1699,3.966,4.105,2218400.0],["2025-04-14",4.1699,4.2255,4.0494,4.1421,1725900.0],["2025-04-15",4.1236,4.2348,4.0865,4.1236,1565700.0],["2025-04-16",4.0865,4.105,3.8826,3.8919,3525300.0],["2025-04-17",3.8919,4.105,3.8548,4.068,2320700.0],["2025-04-21",4.0309,4.068,3.929,4.0494,2661000.0],["2025-04-22",4.0958,4.1699,4.0587,4.1328,1655100.0],["2025-04-23",4.2255,4.2811,4.0865,4.1328,2505000.0],["2025-04-24",4.1328,4.1421,4.0402,4.0958,2314500.0],["2025-04-25",4.0772,4.105,3.9846,4.0958,2420400.0],["2025-04-28",4.0865,4.2626,4.0865,4.2348,1756600.0],["2025-04-29",4.1977,4.2904,4.0958,4.1328,3432500.0],["2025-04-30",4.0587,4.1421,3.9475,4.1236,3650000.0],["2025-05-01",4.1884,4.207,4.0772,4.1514,2158700.0],["2025-05-02",4.1792,4.207,4.105,4.1606,2199900.0],["2025-05-05",4.0494,4.1792,4.0494,4.1143,1718100.0],["2025-05-06",4.0958,4.1328,4.0124,4.0402,2001600.0],["2025-05-07",4.0772,4.1328,4.0494,4.0865,1661900.0],["2025-05-08",4.1514,4.1514,3.9938,4.0587,3752700.0],["2025-05-09",3.9104,3.9382,3.6417,3.827,5747500.0],["2025-05-12",3.9382,3.966,3.827,3.9475,4880000.0],["2025-05-13",3.9197,4.0309,3.9104,3.9382,2981600.0],["2025-05-14",3.9382,3.9846,3.8734,3.9382,3326300.0],["2025-05-15",3.929,4.1328,3.9104,4.0865,3212000.0],["2025-05-16",4.1143,4.2255,4.068,4.1977,2192900.0],["2025-05-19",4.105,4.1328,4.0124,4.1236,2002800.0],["2025-05-20",4.1236,4.1606,4.068,4.0772,1844900.0],["2025-05-21",4.0309,4.068,3.827,3.8363,2198300.0],["2025-05-22",3.7992,3.8919,3.7344,3.827,3039700.0],["2025-05-23",3.7714,3.929,3.7529,3.8826,2205600.0],["2025-05-27",3.9568,4.0031,3.9104,3.9938,2381300.0],["2025-05-28",3.9753,4.0216,3.9475,3.9753,1800000.0],["2025-05-29",4.0216,4.1792,3.9938,4.1514,3582300.0],["2025-05-30",4.1328,4.2255,4.0865,4.1421,2826700.0],["2025-06-02",4.1328,4.1328,3.8641,3.8826,1889000.0],["2025-06-03",3.8826,4.0124,3.8363,3.9568,1697200.0],["2025-06-04",3.9475,3.966,3.8734,3.8919,1160900.0],["2025-06-05",3.9012,3.9568,3.8641,3.8919,1969300.0],["2025-06-06",3.9568,4.0124,3.9382,3.9938,1524100.0],["2025-06-09",4.0216,4.1328,4.0124,4.0772,1144800.0],["2025-06-10",4.0772,4.2348,4.068,4.2162,1614700.0],["2025-06-11",4.2348,4.2626,4.1699,4.1884,1066900.0],["2025-06-12",4.1328,4.1699,4.0865,4.1421,1443800.0],["2025-06-13",4.0865,4.1421,4.0031,4.0772,1906400.0],["2025-06-16",4.1236,4.1606,4.0402,4.0494,1164900.0],["2025-06-17",4.0124,4.0865,3.9938,4.0494,1803000.0],["2025-06-18",4.0494,4.2533,4.0494,4.1977,1605400.0],["2025-06-20",4.1606,4.2348,4.105,4.105,3182300.0],["2025-06-23",4.0958,4.1792,4.0587,4.1699,1220800.0],["2025-06-24",4.207,4.2348,4.1421,4.1884,1218500.0],["2025-06-25",4.1606,4.2255,4.1328,4.1421,1984300.0],["2025-06-26",4.1884,4.2626,4.1606,4.2348,1484300.0],["2025-06-27",4.2626,4.2904,4.1421,4.1699,2433800.0],["2025-06-30",4.2128,4.289,4.1175,4.1651,1929500.0],["2025-07-01",4.1461,4.4606,4.1365,4.3558,2415400.0],["2025-07-02",4.3653,4.4034,4.3272,4.3843,1515000.0],["2025-07-03",4.3843,4.5273,4.3843,4.4415,1463500.0],["2025-07-07",4.3843,4.432,4.3081,4.3367,1798600.0],["2025-07-08",4.3272,4.5083,4.3176,4.4034,1585200.0],["2025-07-09",4.432,4.4701,4.1842,4.2986,4271800.0],["2025-07-10",4.2986,4.4511,4.289,4.3748,3314600.0],["2025-07-11",4.3081,4.3653,4.2223,4.2318,1664600.0],["2025-07-14",4.2033,4.2509,4.127,4.1461,1711800.0],["2025-07-15",4.1556,4.1937,4.0222,4.0222,1626900.0],["2025-07-16",4.0412,4.1365,4.0031,4.1079,1604300.0],["2025-07-17",4.0793,4.1365,4.0603,4.0793,1631200.0],["2025-07-18",4.0793,4.1175,3.984,4.0126,1576200.0],["2025-07-21",4.0126,4.0698,3.9745,4.0222,1563700.0],["2025-07-22",4.0222,4.1747,4.0126,4.1651,1934900.0],["2025-07-23",4.1937,4.3081,4.1937,4.2509,1950300.0],["2025-07-24",4.2318,4.3653,4.2318,4.2414,1749500.0],["2025-07-25",4.2509,4.289,4.1747,4.2604,1202300.0],["2025-07-28",4.2795,4.289,4.1556,4.1651,1067600.0],["2025-07-29",4.1651,4.289,4.1461,4.2509,2139900.0],["2025-07-30",4.27,4.3176,4.0698,4.0984,1860700.0],["2025-07-31",4.0603,4.0889,3.984,4.0126,1807200.0],["2025-08-01",3.9745,4.0317,3.9078,3.965,1855200.0],["2025-08-04",4.0031,4.0031,3.9364,3.984,1683000.0],["2025-08-05",3.9745,4.0031,3.9268,3.984,1250200.0],["2025-08-06",3.9936,4.0698,3.9268,4.0222,3561800.0],["2025-08-07",4.0317,4.0603,3.9459,4.0317,1976000.0],["2025-08-08",3.965,4.0126,3.8601,3.8792,2440900.0],["2025-08-11",3.8601,3.9078,3.5933,3.6028,3641700.0],["2025-08-12",3.6409,3.7362,3.6314,3.66,2739400.0],["2025-08-13",3.6886,3.7648,3.6504,3.7362,2844800.0],["2025-08-14",3.6886,3.6886,3.6219,3.679,2073400.0],["2025-08-15",3.679,3.6981,3.6314,3.6409,1486700.0],["2025-08-18",3.6409,3.6886,3.5742,3.6028,1339800.0],["2025-08-19",3.5933,3.6695,3.5742,3.6028,1408700.0],["2025-08-20",3.5837,3.7172,3.5742,3.6695,1724700.0],["2025-08-21",3.6314,3.6695,3.5265,3.5361,1836900.0],["2025-08-22",3.5551,3.8506,3.5456,3.8315,3798800.0],["2025-08-25",3.8125,3.8601,3.7934,3.8315,1533000.0],["2025-08-26",3.8125,3.9364,3.8125,3.8983,1729600.0],["2025-08-27",3.8887,4.0793,3.8697,4.0222,3757600.0],["2025-08-28",4.0222,4.0603,3.9936,4.0412,1437900.0],["2025-08-29",4.0508,4.0889,3.984,4.0603,1480700.0],["2025-09-02",4.0031,4.1365,4.0031,4.0698,2632600.0],["2025-09-03",4.0889,4.1842,4.0126,4.0317,2021800.0],["2025-09-04",4.0603,4.1175,3.9936,4.0603,2164200.0],["2025-09-05",4.1079,4.2128,4.0317,4.0889,1224100.0],["2025-09-08",4.0793,4.2223,4.0508,4.1747,4372300.0],["2025-09-09",4.127,4.2604,4.0984,4.1079,2287800.0],["2025-09-10",4.1079,4.127,3.8983,3.9173,2381500.0],["2025-09-11",3.9364,4.0793,3.9268,4.0508,2380300.0],["2025-09-12",4.0508,4.0508,3.9364,3.9936,1347800.0],["2025-09-15",4.0412,4.0889,3.9936,4.0317,1333100.0],["2025-09-16",4.0508,4.1651,4.0031,4.1365,2238400.0],["2025-09-17",4.1365,4.2223,4.0317,4.0508,2476300.0],["2025-09-18",4.0984,4.1365,4.0317,4.1175,1568900.0],["2025-09-19",4.1365,4.2033,4.0603,4.1365,6411100.0],["2025-09-22",4.1365,4.1365,3.984,3.9936,1830800.0],["2025-09-23",4.0126,4.0984,3.984,3.9936,1471200.0],["2025-09-24",3.984,4.0984,3.984,4.0508,2550300.0],["2025-09-25",4.0412,4.0412,3.9459,3.9554,1324500.0],["2025-09-26",3.9554,4.0031,3.9173,3.9745,1665300.0],["2025-09-29",3.984,3.984,3.822,3.8506,2433700.0],["2025-09-30",3.9342,3.9342,3.7473,3.8063,2977800.0],["2025-10-01",3.7867,3.8654,3.708,3.7572,2272900.0],["2025-10-02",3.7277,3.767,3.6686,3.6785,1525400.0],["2025-10-03",3.6981,3.7375,3.6588,3.708,3124800.0],["2025-10-06",3.708,3.7178,3.5014,3.5014,3493000.0],["2025-10-07",3.5211,3.5309,3.4424,3.4523,2565700.0],["2025-10-08",3.4523,3.5605,3.4424,3.5506,3174700.0],["2025-10-09",3.5309,3.5703,3.3834,3.4031,2683800.0],["2025-10-10",3.4228,3.4621,3.3637,3.3834,2606800.0],["2025-10-13",3.3932,3.4326,3.2851,3.3146,1945100.0],["2025-10-14",3.2752,3.3834,3.2556,3.3441,2774900.0],["2025-10-15",3.3736,3.3736,3.2949,3.3244,1993000.0],["2025-10-16",3.2949,3.3342,3.2064,3.226,2286300.0],["2025-10-17",3.2064,3.2359,3.1474,3.1867,2423400.0],["2025-10-20",3.1965,3.2064,3.1474,3.1769,2045300.0],["2025-10-21",3.167,3.1867,3.0982,3.0982,1953300.0],["2025-10-22",3.0982,3.1277,3.0392,3.0785,2222300.0],["2025-10-23",3.0982,3.0982,2.9998,3.0293,2462900.0],["2025-10-24",3.0687,3.0785,3.0293,3.0588,1817500.0],["2025-10-27",3.0687,3.1179,3.0588,3.0883,1637100.0],["2025-10-28",3.0687,3.167,3.0687,3.1277,1547500.0],["2025-10-29",3.1277,3.1572,2.9703,2.9998,2361000.0],["2025-10-30",2.9998,3.0687,2.8621,2.872,3999100.0],["2025-10-31",2.8916,2.8916,2.7834,2.8818,3495200.0],["2025-11-03",2.872,2.9605,2.8425,2.8523,2675300.0],["2025-11-04",2.8425,2.8818,2.8031,2.8523,1812500.0],["2025-11-05",2.8523,2.99,2.8425,2.99,1826000.0],["2025-11-06",2.9605,2.9998,2.8916,2.9408,2601300.0],["2025-11-07",2.8916,2.931,2.6261,2.8916,5461600.0],["2025-11-10",2.9015,2.931,2.5867,2.6556,5331900.0],["2025-11-11",2.6556,2.872,2.6261,2.813,2651700.0],["2025-11-12",2.8031,2.813,2.6162,2.6162,4574300.0],["2025-11-13",2.5966,2.6753,2.5769,2.6261,2907500.0],["2025-11-14",2.6458,2.6753,2.5867,2.6064,2767000.0],["2025-11-17",2.6064,2.6162,2.4785,2.4785,3022500.0],["2025-11-18",2.4687,2.4884,2.4097,2.4097,2203600.0],["2025-11-19",2.4294,2.4294,2.2818,2.3605,4972600.0],["2025-11-20",2.3802,2.4195,2.2818,2.2917,2113900.0],["2025-11-21",2.3113,2.4589,2.2917,2.4294,2624500.0],["2025-11-24",2.4097,2.4589,2.2917,2.449,3852200.0],["2025-11-25",2.4392,2.5179,2.4392,2.4785,2652600.0],["2025-11-26",2.4785,2.5671,2.4589,2.4982,2685300.0],["2025-11-28",2.5081,2.5081,2.4589,2.4884,1121500.0],["2025-12-01",2.4589,2.5179,2.4294,2.4884,3500600.0],["2025-12-02",2.4884,2.5277,2.4392,2.5179,2147400.0],["2025-12-03",2.5376,2.7539,2.5376,2.7343,2909000.0],["2025-12-04",2.7146,2.7539,2.5671,2.5769,2546600.0],["2025-12-05",2.5769,2.6162,2.5474,2.5769,2841400.0],["2025-12-08",2.5572,2.6261,2.4884,2.5179,5778900.0],["2025-12-09",2.4884,2.4982,2.3605,2.4097,3777800.0],["2025-12-10",2.3802,2.4589,2.331,2.4097,3176900.0],["2025-12-11",2.39,2.4884,2.3408,2.449,4487600.0],["2025-12-12",2.449,2.4687,2.3408,2.3507,2857500.0],["2025-12-15",2.3507,2.3507,2.1638,2.2917,7601000.0],["2025-12-16",2.1146,2.2032,2.095,2.1835,8430500.0],["2025-12-17",2.154,2.2032,2.1146,2.1441,6240700.0],["2025-12-18",2.1638,2.2228,2.0556,2.213,8418600.0],["2025-12-19",2.2032,2.2228,2.1146,2.1933,38682500.0],["2025-12-22",2.1835,2.2523,2.1736,2.213,5023000.0],["2025-12-23",2.154,2.2228,2.1146,2.1933,3906800.0],["2025-12-24",2.2032,2.272,2.1933,2.2425,1867700.0],["2025-12-26",2.2228,2.331,2.2032,2.2032,3424900.0],["2025-12-29",2.154,2.213,2.1146,2.154,3571000.0],["2025-12-30",2.1146,2.1736,2.1146,2.1343,3924500.0],["2025-12-31",2.1343,2.1738,2.1244,2.1541,5483100.0],["2026-01-02",2.1738,2.2331,2.0849,2.1145,4048500.0],["2026-01-05",2.1047,2.1145,2.0059,2.0553,5115200.0],["2026-01-06",2.0355,2.0553,1.9564,2.0157,3861700.0],["2026-01-07",1.9861,2.0553,1.9663,1.9663,4110700.0],["2026-01-08",1.9762,2.0553,1.9466,2.0355,2613400.0],["2026-01-09",2.0454,2.1738,2.0355,2.1343,3232100.0],["2026-01-12",2.1343,2.1343,2.0553,2.075,2095300.0],["2026-01-13",2.0553,2.1145,2.0355,2.0454,1252900.0],["2026-01-14",2.0256,2.1244,2.0256,2.0948,2041900.0],["2026-01-15",2.0948,2.2134,2.0849,2.1837,2981600.0],["2026-01-16",2.1639,2.3122,2.1639,2.2825,3562800.0],["2026-01-20",2.2628,2.4307,2.2232,2.4011,4581200.0],["2026-01-21",2.4011,2.411,2.2331,2.3122,3422100.0],["2026-01-22",2.322,2.3517,2.2529,2.2628,1607100.0],["2026-01-23",2.2726,2.3122,2.2232,2.2825,2135200.0],["2026-01-26",2.2825,2.2825,2.2134,2.2232,1627800.0],["2026-01-27",2.2134,2.2924,2.1639,2.2825,1956600.0],["2026-01-28",2.2628,2.3023,2.1639,2.1837,2044400.0],["2026-01-29",2.1738,2.2035,2.1639,2.1837,1577100.0],["2026-01-30",2.1738,2.1837,2.0454,2.1047,3900700.0],["2026-02-02",2.0948,2.1442,2.0553,2.0553,2364900.0],["2026-02-03",2.0454,2.0849,1.9762,2.0355,2203300.0],["2026-02-04",2.0256,2.0454,1.9861,2.0157,2299800.0],["2026-02-05",1.996,2.0256,1.9367,1.9466,2262700.0],["2026-02-06",1.9564,2.0553,1.9367,2.0355,2399700.0],["2026-02-09",2.0157,2.0256,1.8873,1.8972,2274600.0],["2026-02-10",1.8873,1.9268,1.8379,1.8379,1966600.0],["2026-02-11",1.8576,1.8675,1.8082,1.8082,1973600.0],["2026-02-12",1.8082,1.8181,1.6304,1.6403,3952000.0],["2026-02-13",1.6403,1.7193,1.6403,1.6699,2739100.0],["2026-02-17",1.6798,1.7292,1.6501,1.7193,2860800.0],["2026-02-18",1.6995,1.8082,1.6501,1.7687,2358100.0],["2026-02-19",1.7391,1.7687,1.6995,1.7292,1484900.0],["2026-02-20",1.7094,1.7687,1.6995,1.7391,1651000.0],["2026-02-23",1.7292,1.7588,1.66,1.6699,1491200.0],["2026-02-24",1.6699,1.7094,1.6304,1.6403,1993600.0],["2026-02-25",1.6501,1.66,1.5908,1.6403,1757100.0],["2026-02-26",1.6205,1.6897,1.5908,1.6106,3109200.0],["2026-02-27",1.5414,1.8774,1.5316,1.828,9327700.0],["2026-03-02",1.7687,2.1145,1.7489,2.0355,6223000.0],["2026-03-03",1.996,2.0651,1.828,1.996,3779600.0],["2026-03-04",1.9564,2.1244,1.9564,2.0454,3120400.0],["2026-03-05",2.0157,2.0651,1.9762,2.0355,2683700.0],["2026-03-06",2.0157,2.0355,1.8873,1.8972,2372400.0],["2026-03-09",1.8774,1.8873,1.7588,1.828,3859400.0],["2026-03-10",1.8774,1.9466,1.8478,1.8478,2473500.0],["2026-03-11",1.8576,1.8972,1.8181,1.8478,1453000.0],["2026-03-12",1.7885,1.8675,1.7786,1.7983,1896800.0],["2026-03-13",1.7983,1.8379,1.7094,1.7193,2290400.0],["2026-03-16",1.6995,1.7391,1.66,1.6798,2278900.0],["2026-03-17",1.6501,1.7094,1.6007,1.6106,2683600.0],["2026-03-18",1.581,1.6403,1.5711,1.5711,2346600.0],["2026-03-19",1.5711,1.6205,1.5316,1.5612,2033700.0],["2026-03-20",1.5612,1.581,1.492,1.492,4603000.0],["2026-03-23",1.5316,1.5711,1.4822,1.5316,2821800.0],["2026-03-24",1.5316,1.581,1.5118,1.5118,2382000.0],["2026-03-25",1.5414,1.581,1.5118,1.5612,1834700.0],["2026-03-26",1.5513,1.6007,1.5414,1.581,1444000.0],["2026-03-27",1.5612,1.581,1.492,1.5019,1579300.0],["2026-03-30",1.492,1.6205,1.492,1.581,2174300.0],["2026-03-31",1.6009,1.6506,1.571,1.6108,1753500.0],["2026-04-01",1.6207,1.6506,1.5511,1.5611,2014300.0],["2026-04-02",1.5511,1.5909,1.5412,1.5909,1534300.0],["2026-04-06",1.5909,1.6207,1.581,1.6108,1067800.0],["2026-04-07",1.6009,1.6207,1.5312,1.5312,1415000.0],["2026-04-08",1.571,1.6207,1.5412,1.571,1063700.0],["2026-04-09",1.571,1.5909,1.5412,1.5412,993900.0],["2026-04-10",1.571,1.6207,1.571,1.571,1588300.0],["2026-04-13",1.5611,1.6108,1.5312,1.5909,1047500.0],["2026-04-14",1.571,1.6307,1.5611,1.6108,1127300.0],["2026-04-15",1.6108,1.7102,1.6009,1.6903,1720600.0],["2026-04-16",1.6804,1.75,1.6804,1.7401,1875400.0],["2026-04-17",1.75,1.8494,1.75,1.8395,1837800.0],["2026-04-20",1.7997,1.9986,1.7997,1.9886,2482900.0],["2026-04-21",1.9886,2.0185,1.919,1.919,1251600.0],["2026-04-22",1.919,1.9489,1.8892,1.9091,1068400.0],["2026-04-23",1.8892,1.8991,1.7699,1.7997,1483800.0],["2026-04-24",1.7997,1.8793,1.7798,1.8494,941400.0],["2026-04-27",1.8494,1.9091,1.8295,1.8594,955600.0],["2026-04-28",1.8594,1.8991,1.8494,1.8892,699900.0],["2026-04-29",1.8594,1.8793,1.7798,1.8395,1036000.0],["2026-04-30",1.8196,1.9091,1.8196,1.8793,1457100.0],["2026-05-01",1.8793,1.9489,1.8494,1.929,1126500.0],["2026-05-04",1.9091,1.9787,1.8494,1.8494,967000.0],["2026-05-05",1.8594,1.9886,1.8494,1.9886,1302600.0],["2026-05-06",1.9886,2.0582,1.9886,2.0284,1912800.0],["2026-05-07",2.0483,2.1676,2.0185,2.1477,2359600.0],["2026-05-08",1.9489,1.9886,1.8693,1.8793,2189300.0],["2026-05-11",1.8793,1.8793,1.75,1.7599,2794700.0],["2026-05-12",1.7599,1.7997,1.6406,1.7898,3405300.0],["2026-05-13",1.7798,1.7898,1.6506,1.6903,1928300.0],["2026-05-14",1.6804,1.7401,1.6506,1.7102,1139400.0],["2026-05-15",1.6705,1.7798,1.6307,1.7202,2290700.0],["2026-05-18",1.7301,1.8097,1.6804,1.7102,3017700.0],["2026-05-19",1.7301,1.7898,1.6804,1.6903,2754100.0],["2026-05-20",1.6705,1.8295,1.6406,1.8097,2254300.0],["2026-05-21",1.7898,1.8594,1.7699,1.8395,1285700.0],["2026-05-22",1.8494,1.8693,1.7699,1.7997,908700.0],["2026-05-26",1.8196,1.8793,1.75,1.7699,2003400.0],["2026-05-27",1.7798,1.8693,1.7699,1.8196,1694500.0],["2026-05-28",1.7898,1.8395,1.7599,1.7898,1083100.0],["2026-05-29",1.7898,1.8196,1.7599,1.7699,1330400.0],["2026-06-01",1.75,1.7898,1.6605,1.6605,1962100.0],["2026-06-02",1.6506,1.7102,1.6406,1.6506,1306700.0],["2026-06-03",1.6506,1.6506,1.5412,1.5511,1569100.0],["2026-06-04",1.5909,1.7401,1.571,1.7102,1888100.0],["2026-06-05",1.7102,1.7401,1.6804,1.7003,1294700.0],["2026-06-08",1.7102,1.8594,1.7102,1.7202,1942800.0],["2026-06-09",1.6903,1.7599,1.6605,1.6705,1414900.0],["2026-06-10",1.6804,1.7401,1.6506,1.6506,893200.0],["2026-06-11",1.6804,1.7401,1.6804,1.7301,1022600.0],["2026-06-12",1.7401,1.7599,1.6804,1.6804,956000.0],["2026-06-15",1.7202,1.7798,1.7102,1.7102,1193200.0],["2026-06-16",1.7202,1.75,1.6605,1.6605,1906200.0],["2026-06-17",1.6605,1.7401,1.6307,1.6506,1881600.0],["2026-06-18",1.6903,1.7798,1.6903,1.7401,2470700.0],["2026-06-22",1.7102,1.7401,1.571,1.5909,2675300.0],["2026-06-23",1.5909,1.6903,1.581,1.6705,1731500.0],["2026-06-24",1.6705,1.7898,1.6705,1.7003,1678400.0],["2026-06-25",1.6705,1.75,1.6406,1.7202,1427400.0],["2026-06-26",1.7202,1.8097,1.7102,1.7699,4446000.0],["2026-06-29",1.7997,1.7997,1.7003,1.75,1234000.0],["2026-06-30",1.73,1.78,1.73,1.75,1120500.0],["2026-07-01",1.77,1.82,1.76,1.78,1154300.0],["2026-07-02",1.78,1.85,1.76,1.79,1168000.0],["2026-07-06",1.78,1.79,1.65,1.66,1459100.0],["2026-07-07",1.67,1.71,1.67,1.68,809400.0],["2026-07-08",1.67,1.69,1.64,1.64,1061200.0],["2026-07-09",1.64,1.72,1.62,1.7,981500.0],["2026-07-10",1.7,1.71,1.64,1.65,825200.0],["2026-07-13",1.65,1.68,1.6,1.61,1038100.0],["2026-07-14",1.63,1.64,1.61,1.63,1359100.0],["2026-07-15",1.65,1.72,1.62,1.62,3365800.0],["2026-07-16",1.64,1.71,1.635,1.64,1456360.0],["2026-07-17",1.63,1.635,1.545,1.55,1299337.375433]]}