{"t":"RITM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-02",3.3851,3.3851,3.1433,3.2691,3757850.0],["2013-05-03",3.3851,3.3851,3.1433,3.2642,2934900.0],["2013-05-06",3.2642,3.3803,3.2207,3.3416,730400.0],["2013-05-07",3.3368,3.448,3.3368,3.4335,1409250.0],["2013-05-08",3.4818,3.5254,3.3851,3.4141,2697500.0],["2013-05-09",3.4335,3.506,3.3077,3.3755,992450.0],["2013-05-10",3.3271,3.39,3.3077,3.3706,2805150.0],["2013-05-13",3.3851,3.4141,3.2739,3.3126,741300.0],["2013-05-14",3.3706,3.3754,3.2981,3.3029,1172450.0],["2013-05-15",3.3706,3.3706,3.1433,3.1675,1811350.0],["2013-05-16",3.24,3.4045,3.24,3.3851,3307400.0],["2013-05-17",3.4528,3.4528,3.3126,3.3464,3300500.0],["2013-05-20",3.3464,3.3803,3.2014,3.3319,1813150.0],["2013-05-21",3.3271,3.3561,3.2449,3.3368,2351700.0],["2013-05-22",3.3513,3.3658,3.2497,3.2691,3801300.0],["2013-05-23",3.2062,3.3851,3.0756,3.3561,2112050.0],["2013-05-24",3.3464,3.3561,3.2787,3.3513,644550.0],["2013-05-28",3.3368,3.3513,3.1288,3.1675,2584150.0],["2013-05-29",3.1046,3.2642,3.0708,3.2594,2034450.0],["2013-05-30",3.2642,3.3271,3.2352,3.3029,739700.0],["2013-05-31",3.24,3.3126,3.2207,3.3077,945450.0],["2013-06-03",3.2352,3.3271,3.1675,3.2836,1527150.0],["2013-06-04",3.2884,3.2932,3.1191,3.2594,1122350.0],["2013-06-05",3.24,3.3029,3.2207,3.2497,824000.0],["2013-06-06",3.2449,3.2642,3.2159,3.2594,891400.0],["2013-06-07",3.2642,3.2642,3.1433,3.1675,1198650.0],["2013-06-10",3.1627,3.2062,3.0563,3.1869,1798500.0],["2013-06-11",3.0989,3.1526,3.0109,3.138,2270400.0],["2013-06-12",3.1477,3.1917,3.0109,3.0598,1220100.0],["2013-06-13",2.9376,3.1917,2.8594,3.1722,2691500.0],["2013-06-14",3.1966,3.2748,3.1624,3.2211,858200.0],["2013-06-17",3.2651,3.3188,3.2064,3.2748,1480950.0],["2013-06-18",3.2748,3.2993,3.2308,3.2651,737750.0],["2013-06-19",3.2651,3.2846,3.1966,3.2113,638900.0],["2013-06-20",3.2553,3.2553,3.1282,3.1575,1756500.0],["2013-06-21",3.1966,3.2015,2.9718,3.1673,1534450.0],["2013-06-24",3.1135,3.138,3.006,3.0744,2167400.0],["2013-06-25",3.0842,3.182,3.0695,3.1624,1336850.0],["2013-06-26",3.1575,3.2553,3.1331,3.1526,1831350.0],["2013-06-27",3.1869,3.2602,3.1575,3.2015,1258800.0],["2013-06-28",3.2162,3.3042,3.1917,3.2944,11326000.0],["2013-07-01",3.2944,3.2944,3.1038,3.1771,1512450.0],["2013-07-02",3.1722,3.226,3.1233,3.1526,1564850.0],["2013-07-03",3.138,3.1722,3.1038,3.1575,559450.0],["2013-07-05",3.226,3.3188,3.1038,3.3139,1390850.0],["2013-07-08",3.3139,3.3384,3.2553,3.2895,1130550.0],["2013-07-09",3.2895,3.3237,3.1917,3.2113,947550.0],["2013-07-10",3.2015,3.2455,3.1478,3.2406,918050.0],["2013-07-11",3.2553,3.2602,3.2015,3.2602,1341100.0],["2013-07-12",3.2455,3.3921,3.2406,3.3628,1350700.0],["2013-07-15",3.3726,3.3873,3.2993,3.3237,1198850.0],["2013-07-16",3.3188,3.3237,3.2748,3.2944,1217550.0],["2013-07-17",3.2993,3.3384,3.2748,3.2944,1070750.0],["2013-07-18",3.3139,3.353,3.2944,3.3188,790450.0],["2013-07-19",3.2797,3.3188,3.2308,3.2406,855250.0],["2013-07-22",3.2113,3.2602,3.2015,3.2455,967000.0],["2013-07-23",3.226,3.2504,3.1478,3.2406,1748100.0],["2013-07-24",3.226,3.2308,3.1477,3.1869,956200.0],["2013-07-25",3.1429,3.2113,3.138,3.2015,984400.0],["2013-07-26",3.1673,3.2113,3.1038,3.138,1490750.0],["2013-07-29",3.0989,3.1771,3.0793,3.1331,139500.0],["2013-07-30",3.1526,3.2602,3.1135,3.2455,1059950.0],["2013-07-31",3.2748,3.2993,3.2211,3.2406,869650.0],["2013-08-01",3.2406,3.3139,3.2113,3.3139,2560500.0],["2013-08-02",3.3237,3.3433,3.2797,3.2993,1309900.0],["2013-08-05",3.2699,3.2944,3.2357,3.2553,1264500.0],["2013-08-06",3.2846,3.3628,3.2748,3.3286,1308300.0],["2013-08-07",3.3384,3.4019,3.2553,3.3481,1886600.0],["2013-08-08",3.3482,3.397,3.3482,3.3677,688750.0],["2013-08-09",3.353,3.3824,3.2602,3.3188,770300.0],["2013-08-12",3.2993,3.3188,3.2455,3.2748,718100.0],["2013-08-13",3.2748,3.2895,3.2015,3.2504,679250.0],["2013-08-14",3.2406,3.2748,3.1869,3.1917,797850.0],["2013-08-15",3.1771,3.1771,3.0793,3.0891,2020750.0],["2013-08-16",3.0793,3.1722,3.0304,3.0353,1324100.0],["2013-08-19",3.0207,3.0744,2.9767,2.9816,1445350.0],["2013-08-20",2.9816,3.0451,2.8789,2.9816,1615550.0],["2013-08-21",2.962,3.1038,2.9473,3.0695,629600.0],["2013-08-22",3.0695,3.0793,3.0304,3.0598,737000.0],["2013-08-23",3.0353,3.1771,3.0304,3.1673,831650.0],["2013-08-26",3.1624,3.1771,3.1233,3.138,673200.0],["2013-08-27",3.1086,3.1526,3.0549,3.0695,760650.0],["2013-08-28",3.0598,3.0989,3.0207,3.0304,719700.0],["2013-08-29",3.0353,3.1184,3.0011,3.1184,784450.0],["2013-08-30",3.094,3.1673,3.0793,3.1038,741900.0],["2013-09-03",3.1233,3.1722,3.1086,3.1526,653950.0],["2013-09-04",3.1624,3.1722,3.1184,3.138,1001300.0],["2013-09-05",3.1526,3.2211,3.1184,3.1331,1341000.0],["2013-09-06",3.138,3.1477,3.0549,3.1184,839950.0],["2013-09-09",3.1184,3.138,3.0989,3.1331,636250.0],["2013-09-10",3.1331,3.138,3.0695,3.0793,878900.0],["2013-09-11",3.0744,3.0989,3.0402,3.0598,974950.0],["2013-09-12",3.0695,3.1135,3.0598,3.0989,937300.0],["2013-09-13",3.0989,3.1429,3.0793,3.1233,773700.0],["2013-09-16",3.1233,3.138,3.1038,3.1282,1748500.0],["2013-09-17",3.1233,3.1331,3.094,3.1233,709900.0],["2013-09-18",3.3042,3.3726,3.2406,3.2993,4721050.0],["2013-09-19",3.3139,3.3677,3.2846,3.3188,1485650.0],["2013-09-20",3.3433,3.353,3.2602,3.2748,1173350.0],["2013-09-23",3.2993,3.3237,3.2162,3.3139,1068500.0],["2013-09-24",3.3335,3.4166,3.2895,3.3335,2169200.0],["2013-09-25",3.326,3.3561,3.2507,3.2708,913250.0],["2013-09-26",3.2858,3.4012,3.2758,3.346,687550.0],["2013-09-27",3.331,3.3811,3.3109,3.3661,729550.0],["2013-09-30",3.351,3.3561,3.2658,3.3209,754750.0],["2013-10-01",3.2959,3.3811,3.2858,3.3009,442500.0],["2013-10-02",3.2908,3.3059,3.2607,3.2658,415300.0],["2013-10-03",3.2607,3.2758,3.2106,3.2357,510050.0],["2013-10-04",3.2206,3.2507,3.2156,3.2407,275050.0],["2013-10-07",3.2156,3.2557,3.2106,3.2256,557900.0],["2013-10-08",3.2206,3.2507,3.2005,3.2056,605350.0],["2013-10-09",3.2156,3.2708,3.1905,3.2306,577800.0],["2013-10-10",3.2607,3.3561,3.2557,3.3159,762100.0],["2013-10-11",3.3009,3.341,3.2858,3.3109,582250.0],["2013-10-14",3.3109,3.341,3.2858,3.336,415800.0],["2013-10-15",3.336,3.346,3.2908,3.3059,431000.0],["2013-10-16",3.326,3.346,3.3109,3.331,450450.0],["2013-10-17",3.331,3.3661,3.3209,3.3561,641450.0],["2013-10-18",3.3862,3.4564,3.3611,3.4514,1194550.0],["2013-10-21",3.4765,3.4865,3.4213,3.4363,592750.0],["2013-10-22",3.4514,3.5216,3.4363,3.5066,940850.0],["2013-10-23",3.4714,3.5166,3.4464,3.4714,805900.0],["2013-10-24",3.4865,3.4915,3.4514,3.4614,709450.0],["2013-10-25",3.5015,3.5015,3.4012,3.4363,546200.0],["2013-10-28",3.4514,3.4664,3.4163,3.4263,666400.0],["2013-10-29",3.4413,3.4664,3.4062,3.4313,442950.0],["2013-10-30",3.4313,3.4313,3.3209,3.3561,715200.0],["2013-10-31",3.3862,3.4012,3.3059,3.3159,829350.0],["2013-11-01",3.2959,3.3661,3.2106,3.3109,1108250.0],["2013-11-04",3.3109,3.331,3.2407,3.2808,499500.0],["2013-11-05",3.2908,3.3661,3.2407,3.3611,995150.0],["2013-11-06",3.3761,3.4012,3.2708,3.3109,817150.0],["2013-11-07",3.331,3.346,3.0601,3.1203,2389300.0],["2013-11-08",3.1153,3.1403,2.9497,3.0751,2080800.0],["2013-11-11",3.0751,3.0802,2.9497,2.9598,2782050.0],["2013-11-12",2.9347,3.0651,2.9246,3.0651,2223950.0],["2013-11-13",3.04,3.1303,3.0149,3.1253,1515350.0],["2013-11-14",3.1153,3.1654,3.04,3.0551,1256700.0],["2013-11-15",3.0551,3.0601,2.9798,3.045,1799300.0],["2013-11-18",3.04,3.045,2.9698,2.9798,1622850.0],["2013-11-19",2.9999,3.035,2.9598,2.9598,1132750.0],["2013-11-20",2.9698,3.0049,2.9297,2.9447,1166000.0],["2013-11-21",2.9447,2.9798,2.9146,2.9347,1329900.0],["2013-11-22",2.9447,3.03,2.9046,3.03,3633600.0],["2013-11-25",3.03,3.0601,2.9598,2.9848,1167900.0],["2013-11-26",2.9999,2.9999,2.9547,2.9798,1180450.0],["2013-11-27",3.0049,3.0149,2.9648,3.0099,1091500.0],["2013-11-29",3.025,3.035,2.9949,3.03,589900.0],["2013-12-02",3.02,3.0651,2.9798,2.9848,1529500.0],["2013-12-03",2.9798,3.04,2.9698,3.025,1365100.0],["2013-12-04",3.0099,3.1855,2.9899,3.1654,2246050.0],["2013-12-05",3.1704,3.2056,3.1103,3.1454,803000.0],["2013-12-06",3.1704,3.1704,3.0952,3.1052,1087300.0],["2013-12-09",3.1052,3.2056,3.1002,3.1805,889150.0],["2013-12-10",3.1905,3.2507,3.1604,3.2357,1173600.0],["2013-12-11",3.2507,3.2557,3.1454,3.1604,918650.0],["2013-12-12",3.1604,3.2357,3.0902,3.1855,2006200.0],["2013-12-13",3.1905,3.2357,3.1454,3.1805,492700.0],["2013-12-16",3.1855,3.2908,3.1454,3.2256,1134150.0],["2013-12-17",3.2256,3.2507,3.1755,3.2357,368100.0],["2013-12-18",3.4363,3.4413,3.336,3.3862,2034150.0],["2013-12-19",3.3862,3.4313,3.341,3.4062,1071500.0],["2013-12-20",3.4012,3.4915,3.3761,3.4815,2299050.0],["2013-12-23",3.4965,3.5066,3.4664,3.4865,1305800.0],["2013-12-24",3.4865,3.5116,3.4765,3.4915,404850.0],["2013-12-26",3.4967,3.5383,3.4655,3.4811,544350.0],["2013-12-27",3.4967,3.5071,3.4759,3.5019,271600.0],["2013-12-30",3.4967,3.5071,3.4447,3.4603,430400.0],["2013-12-31",3.4759,3.5071,3.4499,3.4759,551900.0],["2014-01-02",3.4759,3.4759,3.3926,3.4655,890500.0],["2014-01-03",3.4759,3.5019,3.4239,3.4655,741500.0],["2014-01-06",3.4707,3.4915,3.4239,3.4499,891300.0],["2014-01-07",3.4707,3.4811,3.3926,3.3978,814300.0],["2014-01-08",3.403,3.4395,3.3614,3.3926,599900.0],["2014-01-09",3.4083,3.4083,3.325,3.3458,1068450.0],["2014-01-10",3.3614,3.4291,3.3614,3.3978,597800.0],["2014-01-13",3.3822,3.4551,3.3822,3.4083,682000.0],["2014-01-14",3.4239,3.4395,3.3822,3.403,514200.0],["2014-01-15",3.4291,3.4343,3.3458,3.3562,979950.0],["2014-01-16",3.3406,3.3666,3.2834,3.3406,668600.0],["2014-01-17",3.3458,3.3874,3.3042,3.3354,665350.0],["2014-01-21",3.3718,3.3874,3.299,3.3614,1274950.0],["2014-01-22",3.3718,3.3822,3.3042,3.3146,577400.0],["2014-01-23",3.3042,3.3562,3.2574,3.3198,1052700.0],["2014-01-24",3.3042,3.3042,3.2313,3.2521,871050.0],["2014-01-27",3.2261,3.2626,3.1897,3.2105,792550.0],["2014-01-28",3.2417,3.3458,3.2261,3.2886,922650.0],["2014-01-29",3.273,3.3042,3.2365,3.2626,793850.0],["2014-01-30",3.2834,3.351,3.2574,3.3354,1498750.0],["2014-01-31",3.3354,3.3614,3.2886,3.3042,621300.0],["2014-02-03",3.3198,3.3562,3.2626,3.2678,897450.0],["2014-02-04",3.2678,3.2834,3.2053,3.2209,1028600.0],["2014-02-05",3.2105,3.2313,3.1793,3.1897,869050.0],["2014-02-06",3.1897,3.2001,3.1481,3.1533,1078500.0],["2014-02-07",3.1689,3.2313,3.1481,3.2157,950750.0],["2014-02-10",3.2157,3.2834,3.1689,3.2417,1248100.0],["2014-02-11",3.2626,3.3146,3.2417,3.299,766150.0],["2014-02-12",3.3042,3.3666,3.2782,3.3406,982150.0],["2014-02-13",3.3354,3.3874,3.2886,3.3614,685600.0],["2014-02-14",3.3666,3.3822,3.3146,3.351,350850.0],["2014-02-18",3.351,3.377,3.3354,3.3718,616850.0],["2014-02-19",3.3666,3.3822,3.3146,3.325,587950.0],["2014-02-20",3.3458,3.3562,3.2105,3.2209,805000.0],["2014-02-21",3.2261,3.273,3.1741,3.2574,1081200.0],["2014-02-24",3.2678,3.4083,3.2574,3.3614,1488000.0],["2014-02-25",3.403,3.4447,3.3614,3.377,696450.0],["2014-02-26",3.377,3.4239,3.3042,3.3354,818800.0],["2014-02-27",3.3458,3.3614,3.2938,3.3094,889300.0],["2014-02-28",3.325,3.3718,3.2886,3.325,972500.0],["2014-03-03",3.3198,3.3718,3.2886,3.3718,520550.0],["2014-03-04",3.4083,3.4915,3.3926,3.4655,1775250.0],["2014-03-05",3.4811,3.5123,3.4083,3.4499,910850.0],["2014-03-06",3.4551,3.4551,3.3354,3.351,1334900.0],["2014-03-07",3.3822,3.3822,3.2678,3.3146,650850.0],["2014-03-10",3.3458,3.3718,3.325,3.3614,819150.0],["2014-03-11",3.3822,3.4083,3.3406,3.3458,822000.0],["2014-03-12",3.3406,3.3978,3.3406,3.3822,501850.0],["2014-03-13",3.3978,3.4083,3.351,3.3718,622450.0],["2014-03-14",3.3562,3.4135,3.3562,3.3874,393300.0],["2014-03-17",3.3978,3.4863,3.3978,3.4811,1508550.0],["2014-03-18",3.4707,3.5331,3.4603,3.5279,1289550.0],["2014-03-19",3.5175,3.5383,3.4603,3.5019,2894350.0],["2014-03-20",3.4603,3.5071,3.4083,3.5019,1459050.0],["2014-03-21",3.5279,3.5696,3.4915,3.5696,3814700.0],["2014-03-24",3.5644,3.5644,3.5071,3.5279,894950.0],["2014-03-25",3.5487,3.5592,3.4603,3.4655,1177250.0],["2014-03-26",3.4967,3.4967,3.4343,3.4395,1144850.0],["2014-03-27",3.4956,3.4956,3.3994,3.4261,730800.0],["2014-03-28",3.4368,3.4475,3.394,3.4047,549350.0],["2014-03-31",3.4315,3.4635,3.3887,3.4582,759950.0],["2014-04-01",3.4689,3.5597,3.4368,3.549,1011050.0],["2014-04-02",3.549,3.5597,3.4956,3.5063,480800.0],["2014-04-03",3.517,3.517,3.4475,3.4635,447050.0],["2014-04-04",3.4796,3.4796,3.3834,3.4421,801450.0],["2014-04-07",3.4421,3.4528,3.3834,3.4261,686200.0],["2014-04-08",3.4261,3.4368,3.3727,3.378,588250.0],["2014-04-09",3.378,3.3834,3.3459,3.3566,812150.0],["2014-04-10",3.362,3.4261,3.3352,3.3352,898050.0],["2014-04-11",3.3192,3.3673,3.3139,3.3192,724150.0],["2014-04-14",3.3459,3.3673,3.3139,3.3673,1081950.0],["2014-04-15",3.378,3.3994,3.3352,3.378,570950.0],["2014-04-16",3.394,3.3994,3.3513,3.3834,383200.0],["2014-04-17",3.3834,3.4047,3.3459,3.3994,428600.0],["2014-04-21",3.4047,3.4208,3.3299,3.3352,542500.0],["2014-04-22",3.3299,3.3566,3.2978,3.3192,1162750.0],["2014-04-23",3.3192,3.3513,3.3085,3.3299,849250.0],["2014-04-24",3.3513,3.3513,3.3139,3.3352,510800.0],["2014-04-25",3.2658,3.3246,3.223,3.2871,6783400.0],["2014-04-28",3.2978,3.3139,3.2604,3.2658,1608700.0],["2014-04-29",3.2925,3.2978,3.2497,3.2497,1123700.0],["2014-04-30",3.2497,3.2711,3.2283,3.2604,1331300.0],["2014-05-01",3.2925,3.3139,3.2497,3.3139,1398450.0],["2014-05-02",3.3246,3.362,3.3139,3.3406,1320750.0],["2014-05-05",3.3566,3.394,3.3459,3.3834,1295800.0],["2014-05-06",3.3887,3.4101,3.3566,3.4047,1228750.0],["2014-05-07",3.4047,3.4261,3.3727,3.4101,1260500.0],["2014-05-08",3.4047,3.4315,3.3887,3.394,1015900.0],["2014-05-09",3.394,3.4208,3.3139,3.3246,1576750.0],["2014-05-12",3.3513,3.4208,3.3459,3.4208,933200.0],["2014-05-13",3.4208,3.4261,3.378,3.3834,1193100.0],["2014-05-14",3.3994,3.4154,3.3459,3.3566,1413850.0],["2014-05-15",3.362,3.3673,3.2765,3.2978,1399450.0],["2014-05-16",3.2871,3.378,3.2765,3.362,1467450.0],["2014-05-19",3.362,3.3994,3.3459,3.378,447850.0],["2014-05-20",3.3673,3.3673,3.3192,3.3352,787550.0],["2014-05-21",3.3459,3.3459,3.2978,3.3192,992300.0],["2014-05-22",3.3299,3.3352,3.3032,3.3192,641450.0],["2014-05-23",3.3085,3.3513,3.2978,3.3139,1101250.0],["2014-05-27",3.3406,3.3834,3.3406,3.3834,1137500.0],["2014-05-28",3.394,3.4208,3.3566,3.362,1940000.0],["2014-05-29",3.378,3.3994,3.3727,3.378,1416950.0],["2014-05-30",3.394,3.4368,3.3513,3.3887,2961200.0],["2014-06-02",3.394,3.4208,3.3673,3.3994,713550.0],["2014-06-03",3.3994,3.4101,3.3727,3.394,1318850.0],["2014-06-04",3.394,3.4368,3.3566,3.4315,1316900.0],["2014-06-05",3.4368,3.4796,3.4154,3.4742,1066700.0],["2014-06-06",3.4902,3.4902,3.4635,3.4849,902000.0],["2014-06-09",3.4849,3.4902,3.4742,3.4902,644350.0],["2014-06-10",3.4849,3.4902,3.4528,3.4689,538700.0],["2014-06-11",3.4582,3.4903,3.4315,3.4421,812300.0],["2014-06-12",3.4475,3.4475,3.4047,3.4101,1051700.0],["2014-06-13",3.4261,3.4261,3.3887,3.4208,619600.0],["2014-06-16",3.4261,3.4368,3.4047,3.4208,571350.0],["2014-06-17",3.4528,3.4956,3.4315,3.4742,1190850.0],["2014-06-18",3.4742,3.4849,3.4208,3.4635,788650.0],["2014-06-19",3.4849,3.4849,3.4421,3.4528,673100.0],["2014-06-20",3.4635,3.4742,3.4368,3.4689,1420900.0],["2014-06-23",3.4956,3.5009,3.4635,3.4742,1326700.0],["2014-06-24",3.4796,3.4849,3.4475,3.4635,1583900.0],["2014-06-25",3.4802,3.4858,3.458,3.4858,1047250.0],["2014-06-26",3.4913,3.508,3.4635,3.5024,1117700.0],["2014-06-27",3.4858,3.5302,3.4691,3.4913,1418000.0],["2014-06-30",3.4802,3.5024,3.4746,3.5024,784950.0],["2014-07-01",3.5024,3.5247,3.4802,3.4858,803650.0],["2014-07-02",3.4913,3.508,3.4746,3.508,1022300.0],["2014-07-03",3.508,3.508,3.4746,3.4969,407600.0],["2014-07-07",3.4858,3.508,3.4802,3.508,696650.0],["2014-07-08",3.5136,3.5136,3.4802,3.5024,1248500.0],["2014-07-09",3.5024,3.508,3.4913,3.4969,1019350.0],["2014-07-10",3.4802,3.5525,3.4802,3.5302,1155400.0],["2014-07-11",3.5358,3.5636,3.5191,3.5525,1086150.0],["2014-07-14",3.5747,3.5858,3.5525,3.5803,1100600.0],["2014-07-15",3.5858,3.5858,3.5302,3.5358,463750.0],["2014-07-16",3.5414,3.5469,3.4413,3.458,1579200.0],["2014-07-17",3.4524,3.4802,3.4413,3.4524,906100.0],["2014-07-18",3.4413,3.4746,3.4357,3.458,782000.0],["2014-07-21",3.458,3.4691,3.4357,3.4635,561200.0],["2014-07-22",3.4746,3.4802,3.4246,3.4246,813550.0],["2014-07-23",3.4357,3.4746,3.4246,3.4635,519100.0],["2014-07-24",3.4635,3.4691,3.4246,3.4302,637250.0],["2014-07-25",3.4302,3.4357,3.3968,3.4024,674500.0],["2014-07-28",3.4135,3.4302,3.3913,3.4079,789100.0],["2014-07-29",3.4079,3.419,3.3801,3.3857,937150.0],["2014-07-30",3.4079,3.4135,3.3635,3.3801,775150.0],["2014-07-31",3.3857,3.3913,3.3245,3.3245,1101650.0],["2014-08-01",3.3412,3.3913,3.3134,3.3245,1497050.0],["2014-08-04",3.3301,3.3468,3.2856,3.3468,994700.0],["2014-08-05",3.3301,3.3913,3.3134,3.319,938700.0],["2014-08-06",3.4524,3.5136,3.4468,3.4691,2268650.0],["2014-08-07",3.4691,3.4969,3.4413,3.4913,1116850.0],["2014-08-08",3.4913,3.4969,3.4746,3.4969,647050.0],["2014-08-11",3.508,3.5247,3.4913,3.508,758450.0],["2014-08-12",3.508,3.5191,3.4802,3.4913,586300.0],["2014-08-13",3.4969,3.5024,3.4357,3.4357,1912400.0],["2014-08-14",3.4468,3.4858,3.4357,3.4746,631850.0],["2014-08-15",3.4858,3.4913,3.4246,3.4468,915450.0],["2014-08-18",3.4635,3.4913,3.4524,3.4913,633350.0],["2014-08-19",3.4969,3.5191,3.4913,3.508,1539000.0],["2014-08-20",3.4913,3.5024,3.4691,3.4858,492000.0],["2014-08-21",3.4913,3.5469,3.4858,3.5247,1438550.0],["2014-08-22",3.5302,3.5302,3.4913,3.508,703750.0],["2014-08-25",3.5136,3.5191,3.4635,3.4746,719250.0],["2014-08-26",3.4913,3.508,3.4802,3.5024,494500.0],["2014-08-27",3.508,3.508,3.4635,3.4913,625650.0],["2014-08-28",3.4746,3.4858,3.458,3.4746,593900.0],["2014-08-29",3.4746,3.4858,3.4524,3.4858,467050.0],["2014-09-02",3.4913,3.5414,3.4913,3.5302,1139950.0],["2014-09-03",3.5469,3.5469,3.4969,3.508,653250.0],["2014-09-04",3.5191,3.5302,3.4858,3.4858,300100.0],["2014-09-05",3.4802,3.5247,3.4691,3.5191,416750.0],["2014-09-08",3.5247,3.5247,3.4858,3.508,258550.0],["2014-09-09",3.5136,3.5191,3.4746,3.4858,511350.0],["2014-09-10",3.4858,3.4913,3.458,3.4858,444050.0],["2014-09-11",3.4858,3.5191,3.4802,3.4969,483500.0],["2014-09-12",3.5024,3.508,3.458,3.4635,455650.0],["2014-09-15",3.4635,3.4635,3.4191,3.4191,607450.0],["2014-09-16",3.4135,3.4802,3.3968,3.4802,844800.0],["2014-09-17",3.4746,3.508,3.4635,3.4858,713500.0],["2014-09-18",3.4969,3.4969,3.4357,3.4413,566350.0],["2014-09-19",3.4468,3.4858,3.4246,3.4858,1407000.0],["2014-09-22",3.4858,3.4913,3.4357,3.4413,584800.0],["2014-09-23",3.4357,3.4524,3.3857,3.3913,839950.0],["2014-09-24",3.3968,3.4246,3.3913,3.3913,1190550.0],["2014-09-25",3.3998,3.417,3.3769,3.4056,722300.0],["2014-09-26",3.4056,3.4113,3.3712,3.3941,531550.0],["2014-09-29",3.3712,3.3941,3.3655,3.3712,474600.0],["2014-09-30",3.3769,3.3827,3.3369,3.3369,1087100.0],["2014-10-01",3.3483,3.3541,3.314,3.3254,767450.0],["2014-10-02",3.3312,3.3483,3.2739,3.314,625100.0],["2014-10-03",3.3426,3.3655,3.3025,3.354,771800.0],["2014-10-06",3.3712,3.4857,3.3712,3.4514,1617900.0],["2014-10-07",3.4456,3.4914,3.4342,3.4628,976400.0],["2014-10-08",3.4628,3.4914,3.4285,3.4742,1087650.0],["2014-10-09",3.48,3.5258,3.4285,3.4571,889500.0],["2014-10-10",3.4285,3.4971,3.4056,3.4285,1022900.0],["2014-10-13",3.4342,3.48,3.3827,3.4456,1547900.0],["2014-10-14",3.4628,3.5086,3.4342,3.4685,1531000.0],["2014-10-15",3.4399,3.4971,3.3884,3.4456,1553950.0],["2014-10-16",3.4285,3.5372,3.4285,3.5029,856050.0],["2014-10-17",3.5372,3.5487,3.4685,3.4742,502150.0],["2014-10-20",3.4542,3.5429,3.4428,3.5372,954200.0],["2014-10-21",3.5429,3.5487,3.4657,3.5029,1406200.0],["2014-10-22",3.5114,3.5315,3.4857,3.4914,763500.0],["2014-10-23",3.5114,3.52,3.4571,3.4599,1156800.0],["2014-10-24",3.4685,3.4914,3.4542,3.4657,738300.0],["2014-10-27",3.4628,3.4714,3.4113,3.4399,505600.0],["2014-10-28",3.4514,3.4943,3.4342,3.4943,1001400.0],["2014-10-29",3.4857,3.5029,3.4657,3.4914,902200.0],["2014-10-30",3.4914,3.5544,3.4714,3.5286,1024000.0],["2014-10-31",3.5429,3.5487,3.5086,3.5429,953700.0],["2014-11-03",3.5572,3.5773,3.5401,3.5572,961300.0],["2014-11-04",3.5572,3.5744,3.5401,3.563,813900.0],["2014-11-05",3.5715,3.5973,3.5515,3.5859,1065200.0],["2014-11-06",3.6345,3.6345,3.5401,3.5944,1232800.0],["2014-11-07",3.5916,3.6173,3.5859,3.603,1012400.0],["2014-11-10",3.6088,3.6717,3.603,3.6688,995400.0],["2014-11-11",3.6688,3.6803,3.6345,3.646,785600.0],["2014-11-12",3.646,3.6574,3.6259,3.6374,517300.0],["2014-11-13",3.6488,3.6746,3.6402,3.6431,351700.0],["2014-11-14",3.6374,3.6746,3.6345,3.6402,510800.0],["2014-11-17",3.6345,3.646,3.6088,3.6145,1001300.0],["2014-11-18",3.6402,3.6774,3.6259,3.6517,821700.0],["2014-11-19",3.646,3.6603,3.6231,3.6288,518400.0],["2014-11-20",3.6316,3.6488,3.6202,3.646,588900.0],["2014-11-21",3.6774,3.6774,3.6259,3.6431,549400.0],["2014-11-24",3.6517,3.6631,3.6374,3.6545,556900.0],["2014-11-25",3.666,3.7146,3.6517,3.7089,1151900.0],["2014-11-26",3.7204,3.7232,3.6975,3.7118,440800.0],["2014-11-28",3.7089,3.7633,3.6975,3.7089,418300.0],["2014-12-01",3.7089,3.7433,3.6889,3.7289,1006100.0],["2014-12-02",3.7289,3.7862,3.7061,3.7862,1225700.0],["2014-12-03",3.7919,3.8491,3.7833,3.8005,937800.0],["2014-12-04",3.7919,3.8034,3.7461,3.7776,978500.0],["2014-12-05",3.7604,3.7805,3.7146,3.7261,1285400.0],["2014-12-08",3.7289,3.7976,3.7118,3.7232,1060000.0],["2014-12-09",3.6889,3.8177,3.6889,3.8177,930700.0],["2014-12-10",3.8034,3.8177,3.7662,3.7776,583100.0],["2014-12-11",3.7862,3.8091,3.7661,3.7833,911700.0],["2014-12-12",3.7633,3.7833,3.7289,3.7318,557400.0],["2014-12-15",3.7375,3.7461,3.6717,3.6717,786900.0],["2014-12-16",3.6603,3.7032,3.5572,3.646,1618500.0],["2014-12-17",3.6488,3.7604,3.6488,3.7404,1023900.0],["2014-12-18",3.7604,3.7833,3.7089,3.7518,643400.0],["2014-12-19",3.7633,3.8892,3.7347,3.8663,2615900.0],["2014-12-22",3.8806,3.9035,3.8348,3.852,642200.0],["2014-12-23",3.8749,3.8749,3.8148,3.8234,601200.0],["2014-12-24",3.8205,3.8434,3.7633,3.7776,640000.0],["2014-12-26",3.813,3.8189,3.7688,3.81,437600.0],["2014-12-29",3.8247,3.8424,3.7982,3.8071,355500.0],["2014-12-30",3.81,3.8247,3.7658,3.7835,486000.0],["2014-12-31",3.7864,3.8336,3.7629,3.7629,686400.0],["2015-01-02",3.7717,3.8189,3.7511,3.8071,676200.0],["2015-01-05",3.8012,3.813,3.7305,3.7599,897900.0],["2015-01-06",3.7629,3.8041,3.7452,3.7629,702800.0],["2015-01-07",3.7805,3.8071,3.7422,3.8071,804600.0],["2015-01-08",3.8189,3.8277,3.7835,3.7982,1209900.0],["2015-01-09",3.7923,3.8071,3.698,3.7157,1220500.0],["2015-01-12",3.7128,3.7246,3.6804,3.7039,897900.0],["2015-01-13",3.7098,3.7363,3.5831,3.5979,1698100.0],["2015-01-14",3.5772,3.6362,3.5654,3.6273,2525100.0],["2015-01-15",3.6391,3.6509,3.6155,3.6391,1169000.0],["2015-01-16",3.6185,3.701,3.6126,3.701,767900.0],["2015-01-20",3.7128,3.7187,3.6745,3.7098,686900.0],["2015-01-21",3.7128,3.8336,3.6951,3.8306,1587100.0],["2015-01-22",3.8483,3.8984,3.8306,3.8719,873800.0],["2015-01-23",3.8719,3.8807,3.81,3.8159,955800.0],["2015-01-26",3.8159,3.8513,3.8071,3.8483,1643100.0],["2015-01-27",3.8395,3.8542,3.813,3.8159,785200.0],["2015-01-28",3.8306,3.8513,3.7982,3.8188,1687100.0],["2015-01-29",3.8277,3.8306,3.7982,3.8041,1009400.0],["2015-01-30",3.7923,3.7923,3.7334,3.757,1652000.0],["2015-02-02",3.757,3.7747,3.6863,3.7216,2019700.0],["2015-02-03",3.7246,3.81,3.7246,3.8012,911600.0],["2015-02-04",3.7864,3.8012,3.7511,3.7864,869100.0],["2015-02-05",3.8012,3.8454,3.7805,3.8424,686800.0],["2015-02-06",3.8336,3.8336,3.7805,3.7982,773000.0],["2015-02-09",3.7982,3.8306,3.7805,3.7923,466500.0],["2015-02-10",3.8071,3.8071,3.7452,3.7747,465700.0],["2015-02-11",3.7747,3.81,3.7629,3.7923,509900.0],["2015-02-12",3.8012,3.8424,3.8012,3.8395,610500.0],["2015-02-13",3.8395,3.8689,3.8277,3.8631,620500.0],["2015-02-17",3.8631,3.8778,3.8277,3.8424,478900.0],["2015-02-18",3.8424,3.8542,3.8041,3.8542,500700.0],["2015-02-19",3.8454,3.8601,3.8159,3.8542,463400.0],["2015-02-20",3.8454,3.8601,3.813,3.8572,636000.0],["2015-02-23",4.0015,4.2343,3.9839,4.199,5595300.0],["2015-02-24",4.2019,4.2844,4.0899,4.2579,3710700.0],["2015-02-25",4.2579,4.3168,4.252,4.3021,1578300.0],["2015-02-26",4.2962,4.3905,4.2874,4.3817,1971200.0],["2015-02-27",4.3905,4.5467,4.3463,4.4524,4685300.0],["2015-03-02",4.4494,4.4701,4.4023,4.4524,1415900.0],["2015-03-03",4.4494,4.4966,4.4259,4.4671,1693500.0],["2015-03-04",4.473,4.529,4.4435,4.526,879000.0],["2015-03-05",4.5378,4.5378,4.5025,4.5054,841300.0],["2015-03-06",4.4907,4.4966,4.3021,4.3522,2655600.0],["2015-03-09",4.364,4.4259,4.361,4.4259,967400.0],["2015-03-10",4.4023,4.4288,4.3728,4.4141,1455200.0],["2015-03-11",4.4229,4.4318,4.3876,4.4023,963600.0],["2015-03-12",4.42,4.4465,4.3669,4.4023,2415900.0],["2015-03-13",4.3905,4.417,4.3257,4.3316,3193600.0],["2015-03-16",4.3404,4.42,4.3345,4.42,4469100.0],["2015-03-17",4.417,4.4376,4.4052,4.4318,1220800.0],["2015-03-18",4.4288,4.5526,4.364,4.5172,1614900.0],["2015-03-19",4.5231,4.5673,4.4936,4.5084,1131500.0],["2015-03-20",4.5319,4.5702,4.4583,4.5644,3062500.0],["2015-03-23",4.5702,4.5997,4.5319,4.5467,1532400.0],["2015-03-24",4.5678,4.5859,4.5104,4.5346,1494300.0],["2015-03-25",4.5436,4.601,4.5376,4.5557,2287000.0],["2015-03-26",4.5497,4.589,4.5165,4.5708,1319800.0],["2015-03-27",4.5678,4.595,4.5406,4.5467,780400.0],["2015-03-30",4.5588,4.6343,4.5346,4.5859,1128500.0],["2015-03-31",4.5829,4.601,4.5346,4.5406,635800.0],["2015-04-01",4.5557,4.6403,4.5255,4.592,2013900.0],["2015-04-02",4.595,4.6343,4.5739,4.6162,611600.0],["2015-04-06",4.6313,4.6615,4.6192,4.6433,566900.0],["2015-04-07",4.595,4.9998,4.595,4.7823,8391900.0],["2015-04-08",4.6796,4.8216,4.6796,4.8216,21795900.0],["2015-04-09",4.8367,4.888,4.8035,4.8729,4897000.0],["2015-04-10",4.8729,4.9908,4.8307,4.9455,10176900.0],["2015-04-13",4.9696,5.024,4.9515,4.9817,5009600.0],["2015-04-14",5.0149,5.0451,4.9938,5.0028,3326300.0],["2015-04-15",5.0059,5.1056,4.9998,5.024,4449000.0],["2015-04-16",5.027,5.1176,4.9847,5.0965,2133900.0],["2015-04-17",5.0874,5.0874,5.0028,5.0512,3156400.0],["2015-04-20",5.0935,5.1267,5.0512,5.0602,2190200.0],["2015-04-21",5.0965,5.1388,5.0663,5.1358,3461500.0],["2015-04-22",5.1267,5.1418,5.0814,5.1237,1953000.0],["2015-04-23",5.1509,5.1539,5.1086,5.1388,1871600.0],["2015-04-24",5.163,5.2113,5.1448,5.1841,2030600.0],["2015-04-27",5.2113,5.2234,5.1811,5.1992,1965600.0],["2015-04-28",5.1932,5.2476,5.1841,5.2324,3736000.0],["2015-04-29",5.2173,5.2747,5.1509,5.166,2821200.0],["2015-04-30",5.1539,5.1902,5.0784,5.1479,6976100.0],["2015-05-01",5.1418,5.169,5.1056,5.1176,2446200.0],["2015-05-04",5.1388,5.2053,5.0995,5.1932,2934500.0],["2015-05-05",5.172,5.1871,5.0089,5.0361,3373700.0],["2015-05-06",5.0391,5.0391,4.9847,5.0059,2653800.0],["2015-05-07",5.0059,5.0935,4.9243,5.0361,2179400.0],["2015-05-08",5.0995,5.2808,5.0995,5.1418,3230400.0],["2015-05-11",5.1418,5.1539,5.0784,5.1207,1970000.0],["2015-05-12",5.0995,5.1056,5.0451,5.0663,1949800.0],["2015-05-13",5.0935,5.1025,5.0361,5.0482,1411300.0],["2015-05-14",5.0844,5.1328,5.0391,5.0451,1797700.0],["2015-05-15",5.2113,5.2476,5.1841,5.2083,3084800.0],["2015-05-18",5.2113,5.2838,5.1962,5.2717,1611500.0],["2015-05-19",5.2808,5.4107,5.2596,5.3714,2060800.0],["2015-05-20",5.3775,5.3865,5.317,5.3291,2145700.0],["2015-05-21",5.3446,5.3632,5.3012,5.3322,1205200.0],["2015-05-22",5.3198,5.4128,5.3012,5.3911,1476200.0],["2015-05-26",5.3694,5.3787,5.264,5.3012,1671400.0],["2015-05-27",5.3105,5.3818,5.2981,5.3694,1747400.0],["2015-05-28",5.3601,5.3849,5.3074,5.3322,1156100.0],["2015-05-29",5.326,5.357,5.2764,5.2888,1435800.0],["2015-06-01",5.3043,5.3477,5.2764,5.2981,1436500.0],["2015-06-02",5.2795,5.295,5.2609,5.2702,1508100.0],["2015-06-03",5.2733,5.3198,5.2361,5.2888,2674000.0],["2015-06-04",5.2888,5.3074,5.2361,5.2454,2350600.0],["2015-06-05",5.2237,5.2981,5.2082,5.2175,3456700.0],["2015-06-08",5.2268,5.2361,5.1431,5.1493,1729500.0],["2015-06-09",5.1927,5.1958,5.109,5.1555,1540600.0],["2015-06-10",4.9571,4.9881,4.9168,4.9385,18827400.0],["2015-06-11",4.9571,4.9819,4.9385,4.9726,4143400.0],["2015-06-12",4.9602,4.9974,4.954,4.9633,2813200.0],["2015-06-15",4.9509,4.9881,4.923,4.9819,2605800.0],["2015-06-16",4.985,5.0067,4.9633,4.9819,2307800.0],["2015-06-17",4.9788,4.9881,4.9323,4.9757,2301800.0],["2015-06-18",4.9881,5.0873,4.9788,5.0315,3039200.0],["2015-06-19",5.0377,5.0408,4.9695,4.9974,4686800.0],["2015-06-22",5.0067,5.0346,4.9447,4.9974,4029000.0],["2015-06-23",4.9881,5.0191,4.9354,4.9602,2738300.0],["2015-06-24",4.9633,4.9757,4.8982,4.9013,3415400.0],["2015-06-25",4.9075,4.9199,4.7587,4.7742,5347500.0],["2015-06-26",4.7711,4.83,4.7463,4.8083,3807200.0],["2015-06-29",4.7928,4.8207,4.7308,4.7556,3273500.0],["2015-06-30",4.7711,4.8083,4.7153,4.7246,2549500.0],["2015-07-01",4.7277,4.7866,4.706,4.7773,1907200.0],["2015-07-02",4.799,4.8362,4.7091,4.7432,1959400.0],["2015-07-06",4.7401,4.7897,4.7308,4.7618,1369700.0],["2015-07-07",4.7618,4.8114,4.6998,4.799,2384000.0],["2015-07-08",4.7866,4.8238,4.706,4.7246,1726400.0],["2015-07-09",4.7618,4.8083,4.6316,4.6843,3127200.0],["2015-07-10",4.7122,4.9137,4.7122,4.8021,3626000.0],["2015-07-13",4.8145,4.8765,4.7494,4.799,1365300.0],["2015-07-14",4.8207,4.8765,4.7804,4.8176,1313600.0],["2015-07-15",4.8083,4.8176,4.7773,4.8145,1323800.0],["2015-07-16",4.8734,4.9013,4.8207,4.8424,1874700.0],["2015-07-17",4.8486,4.9137,4.83,4.8796,1401900.0],["2015-07-20",4.8734,4.9323,4.8331,4.8393,1143500.0],["2015-07-21",4.8424,4.8982,4.8269,4.8765,2170000.0],["2015-07-22",4.8641,4.9199,4.8579,4.9044,937100.0],["2015-07-23",4.9168,4.9416,4.861,4.8858,1637000.0],["2015-07-24",4.892,4.8982,4.7742,4.7835,1692900.0],["2015-07-27",4.7742,4.7835,4.7277,4.7494,1346200.0],["2015-07-28",4.7556,4.7866,4.6998,4.768,1208900.0],["2015-07-29",4.768,4.8703,4.7308,4.8672,1406000.0],["2015-07-30",4.8517,4.9013,4.8114,4.8796,1670400.0],["2015-07-31",4.9075,4.9447,4.8238,4.8641,4979300.0],["2015-08-03",4.8672,4.9013,4.8269,4.8796,1241900.0],["2015-08-04",4.8796,4.9013,4.7959,4.8114,2596400.0],["2015-08-05",4.8238,4.8269,4.6254,4.7184,4508100.0],["2015-08-06",4.6936,4.6967,4.4239,4.5293,6628400.0],["2015-08-07",4.5076,4.5386,4.4642,4.4828,3185400.0],["2015-08-10",4.5727,4.6626,4.5076,4.5448,2522200.0],["2015-08-11",4.5324,4.5479,4.4828,4.4859,1644400.0],["2015-08-12",4.4859,4.5293,4.3867,4.5262,2315300.0],["2015-08-13",4.5169,4.5603,4.4859,4.5076,1168100.0],["2015-08-14",4.5014,4.551,4.4983,4.551,963100.0],["2015-08-17",4.5541,4.6812,4.5479,4.6719,2067100.0],["2015-08-18",4.6688,4.7277,4.5851,4.6006,1576700.0],["2015-08-19",4.6006,4.6874,4.5727,4.6719,2515600.0],["2015-08-20",4.6254,4.7091,4.6006,4.6037,2436300.0],["2015-08-21",4.4952,4.5572,4.3898,4.4673,3407800.0],["2015-08-24",4.2441,4.3402,4.1449,4.3061,4769200.0],["2015-08-25",4.3712,4.396,4.2782,4.2844,3542900.0],["2015-08-26",4.3557,4.3712,4.2751,4.365,2543300.0],["2015-08-27",4.4053,4.4642,4.3123,4.4115,1761000.0],["2015-08-28",4.3991,4.5324,4.3867,4.4301,2348600.0],["2015-08-31",4.4208,4.4332,4.3526,4.3898,2227300.0],["2015-09-01",4.3278,4.4487,4.3123,4.4146,2638400.0],["2015-09-02",4.4456,4.4487,4.3681,4.4053,1288900.0],["2015-09-03",4.3991,4.4301,4.3619,4.3836,1716900.0],["2015-09-04",4.3433,4.3805,4.3092,4.3495,918800.0],["2015-09-08",4.4239,4.4239,4.3402,4.3464,2806600.0],["2015-09-09",4.3588,4.4084,4.2565,4.2751,2083500.0],["2015-09-10",4.2658,4.3433,4.2596,4.3247,1474600.0],["2015-09-11",4.2999,4.4146,4.2937,4.4146,1849800.0],["2015-09-14",4.4146,4.4487,4.3774,4.3898,1342400.0],["2015-09-15",4.3929,4.427,4.3526,4.4177,1448200.0],["2015-09-16",4.4208,4.4766,4.4115,4.4611,1032200.0],["2015-09-17",4.4611,4.6316,4.4425,4.5851,1631400.0],["2015-09-18",4.5231,4.582,4.4797,4.4952,5530500.0],["2015-09-21",4.5479,4.6502,4.4642,4.4766,1961800.0],["2015-09-22",4.4549,4.582,4.4456,4.5076,2889800.0],["2015-09-23",4.52,4.5727,4.5107,4.5665,1995600.0],["2015-09-24",4.5603,4.5944,4.4704,4.4952,2435600.0],["2015-09-25",4.5169,4.5169,4.3092,4.3092,3190900.0],["2015-09-28",4.3123,4.3154,4.0581,4.0922,5992900.0],["2015-09-29",4.0891,4.1046,3.9248,3.9744,4479600.0],["2015-09-30",4.0178,4.0984,3.9527,4.0612,4699700.0],["2015-10-01",4.074,4.1158,3.9648,3.9841,3341000.0],["2015-10-02",3.9712,4.1383,3.9519,4.1158,5145900.0],["2015-10-05",4.1479,4.2315,4.1351,4.1993,2651400.0],["2015-10-06",4.209,4.2443,4.1479,4.1511,2187800.0],["2015-10-07",4.1768,4.2411,4.1768,4.1929,1948200.0],["2015-10-08",4.1929,4.2379,4.1576,4.18,2285700.0],["2015-10-09",4.1929,4.1993,4.1319,4.1768,2094300.0],["2015-10-12",4.1768,4.1993,4.1479,4.1543,1157800.0],["2015-10-13",4.1222,4.1672,4.0419,4.0515,1526200.0],["2015-10-14",4.0644,4.0772,3.9808,3.9873,2232800.0],["2015-10-15",3.9841,4.0997,3.9648,4.0901,1713200.0],["2015-10-16",4.1029,4.18,4.0772,4.1704,1582100.0],["2015-10-19",4.209,4.2443,4.1576,4.1768,1615300.0],["2015-10-20",4.1608,4.209,4.1447,4.1736,1394100.0],["2015-10-21",4.1897,4.2282,4.1061,4.1094,1341100.0],["2015-10-22",4.1254,4.1447,4.0226,4.0258,2036300.0],["2015-10-23",4.0323,4.0515,3.9359,3.9873,2782200.0],["2015-10-26",3.9937,4.029,3.968,3.9873,1695000.0],["2015-10-27",3.9808,3.9905,3.7881,3.8684,3585200.0],["2015-10-28",3.8684,3.9551,3.8395,3.9455,2481600.0],["2015-10-29",3.923,3.9359,3.862,3.8877,1377900.0],["2015-10-30",3.9262,3.9327,3.862,3.8973,1900400.0],["2015-11-02",3.8941,3.9937,3.8588,3.9873,2886600.0],["2015-11-03",4.0323,4.1029,3.9584,3.9873,3223200.0],["2015-11-04",3.9808,4.0001,3.8555,3.8909,3941600.0],["2015-11-05",3.8909,3.9198,3.8298,3.9198,3063800.0],["2015-11-06",3.8973,4.2025,3.8716,4.1286,7323000.0],["2015-11-09",4.1029,4.18,4.0708,4.1254,4335100.0],["2015-11-10",4.1254,4.1993,4.0997,4.18,2850800.0],["2015-11-11",4.18,4.1929,4.0676,4.0837,2276700.0],["2015-11-12",4.0708,4.0837,3.9198,3.923,2245000.0],["2015-11-13",3.9198,3.9359,3.8588,3.878,2190500.0],["2015-11-16",3.878,3.9551,3.8652,3.9327,1510600.0],["2015-11-17",3.9391,3.9519,3.7977,3.8009,3683000.0],["2015-11-18",3.8138,3.8716,3.8106,3.8331,2663100.0],["2015-11-19",3.8298,3.8491,3.7624,3.7881,2184400.0],["2015-11-20",3.8041,3.8491,3.7592,3.7816,2698800.0],["2015-11-23",3.7849,3.8202,3.7463,3.7527,2940400.0],["2015-11-24",3.7559,3.8106,3.7142,3.8106,2909700.0],["2015-11-25",3.8202,3.878,3.7752,3.878,2353700.0],["2015-11-27",3.9005,3.9873,3.8973,3.9873,1305000.0],["2015-11-30",3.9841,4.1254,3.9841,4.0869,4981300.0],["2015-12-01",4.1029,4.1511,3.9905,4.013,2823900.0],["2015-12-02",4.0065,4.0162,3.9359,3.9487,2258800.0],["2015-12-03",3.9487,3.9712,3.8877,3.9294,3011800.0],["2015-12-04",3.9294,3.9584,3.8395,3.8684,3282000.0],["2015-12-07",3.8523,3.8555,3.727,3.7592,3616600.0],["2015-12-08",3.7367,3.7559,3.6853,3.7367,2799000.0],["2015-12-09",3.7624,3.7977,3.7206,3.7592,3634000.0],["2015-12-10",3.7656,3.7977,3.7302,3.7495,1629500.0],["2015-12-11",3.7302,3.7302,3.5214,3.5503,4118800.0],["2015-12-14",3.5567,3.5728,3.3415,3.3511,5541800.0],["2015-12-15",3.3479,3.6146,3.3254,3.5599,3569600.0],["2015-12-16",3.5921,3.8845,3.5889,3.8716,8302400.0],["2015-12-17",3.8812,4.0547,3.8652,3.9294,5765700.0],["2015-12-18",3.9262,4.029,3.9102,4.0001,7749700.0],["2015-12-21",4.0162,4.2282,4.0162,4.18,7315800.0],["2015-12-22",4.18,4.2861,4.1543,4.18,3307500.0],["2015-12-23",4.2025,4.2507,4.164,4.1993,4184800.0],["2015-12-24",4.2315,4.2347,4.1608,4.1672,2501700.0],["2015-12-28",4.1608,4.1608,4.0355,4.058,3198700.0],["2015-12-29",4.0946,4.108,4.0013,4.0546,3473300.0],["2015-12-30",4.0613,4.078,3.9579,3.9946,2236300.0],["2015-12-31",3.9779,4.0946,3.9312,4.0546,3058000.0],["2016-01-04",4.058,4.118,3.9679,4.0413,3587500.0],["2016-01-05",4.0513,4.1013,3.9913,4.0613,2325500.0],["2016-01-06",4.0946,4.168,4.0346,4.0846,4141400.0],["2016-01-07",4.048,4.0613,3.9212,3.9246,4820300.0],["2016-01-08",3.9779,4.0013,3.8346,3.8479,2694400.0],["2016-01-11",3.8679,3.9413,3.8045,3.9079,2928500.0],["2016-01-12",3.9312,3.9979,3.7145,3.8012,3624600.0],["2016-01-13",3.8012,3.8112,3.4044,3.4911,7316100.0],["2016-01-14",3.4944,3.5278,3.0243,3.4644,7217800.0],["2016-01-15",3.3244,3.4144,3.301,3.3944,4239500.0],["2016-01-19",3.5111,3.5111,3.2544,3.3111,5280300.0],["2016-01-20",3.2844,3.3577,3.031,3.3211,7037900.0],["2016-01-21",3.3311,3.4511,3.3077,3.3677,4916500.0],["2016-01-22",3.4644,3.6845,3.4444,3.5345,4022100.0],["2016-01-25",3.5245,3.5311,3.3477,3.3877,5170400.0],["2016-01-26",3.4077,3.5878,3.4011,3.5511,3219600.0],["2016-01-27",3.5678,3.7579,3.5411,3.5878,4568400.0],["2016-01-28",3.6178,3.6878,3.5545,3.5811,2053000.0],["2016-01-29",3.6545,3.8012,3.6178,3.7979,4116100.0],["2016-02-01",3.7779,3.8145,3.7078,3.7612,2689800.0],["2016-02-02",3.7279,3.7445,3.5645,3.5878,3030900.0],["2016-02-03",3.6045,3.6312,3.4244,3.5845,2392000.0],["2016-02-04",3.5678,3.6445,3.5345,3.5478,2900700.0],["2016-02-05",3.5178,3.5545,3.4178,3.5311,3373700.0],["2016-02-08",3.4911,3.4978,3.3377,3.4111,4124600.0],["2016-02-09",3.3577,3.3911,3.241,3.3444,3071700.0],["2016-02-10",3.3577,3.4011,3.3111,3.3377,1681200.0],["2016-02-11",3.2844,3.3144,3.231,3.2877,1655900.0],["2016-02-12",3.3077,3.3911,3.301,3.3844,1332500.0],["2016-02-16",3.4178,3.5711,3.4111,3.5545,2062300.0],["2016-02-17",3.5645,3.6612,3.5611,3.6378,1944900.0],["2016-02-18",3.6512,3.6612,3.5445,3.6111,1443500.0],["2016-02-19",3.6178,3.6545,3.5478,3.6378,1262100.0],["2016-02-22",3.6678,3.7279,3.6612,3.7012,1396300.0],["2016-02-23",3.6912,3.7479,3.6878,3.6945,1517500.0],["2016-02-24",3.7579,3.8646,3.6412,3.8612,2787900.0],["2016-02-25",3.8679,3.9379,3.7812,3.8546,3268100.0],["2016-02-26",3.8812,3.9813,3.8712,3.8946,2355100.0],["2016-02-29",3.8912,3.9346,3.8512,3.9046,2571100.0],["2016-03-01",3.9312,3.9446,3.4344,3.4711,9605400.0],["2016-03-02",3.5878,3.7379,3.4578,3.6812,5076600.0],["2016-03-03",3.6812,3.7879,3.6578,3.7345,2218700.0],["2016-03-04",3.7512,3.8112,3.7379,3.7612,2305800.0],["2016-03-07",3.7545,3.8679,3.7045,3.8212,2164500.0],["2016-03-08",3.8045,3.8079,3.6578,3.6745,2676200.0],["2016-03-09",3.7045,3.7445,3.6312,3.7279,1737400.0],["2016-03-10",3.7279,3.7479,3.6478,3.7045,1317500.0],["2016-03-11",3.7345,3.8712,3.7178,3.8546,1876000.0],["2016-03-14",3.8245,3.8279,3.7545,3.8045,1969800.0],["2016-03-15",3.7812,3.8045,3.7178,3.7445,1405100.0],["2016-03-16",3.7312,3.8746,3.7279,3.8679,1779200.0],["2016-03-17",3.8412,3.8946,3.7879,3.8746,2089400.0],["2016-03-18",3.9012,3.9179,3.8679,3.9112,2232200.0],["2016-03-21",3.8879,3.9279,3.8612,3.8879,2226900.0],["2016-03-22",3.8679,3.8912,3.8245,3.8612,2393000.0],["2016-03-23",3.8746,3.9546,3.8546,3.8546,2079200.0],["2016-03-24",3.8412,3.8512,3.7645,3.8379,2023400.0],["2016-03-28",3.8412,3.9379,3.8412,3.9046,2049500.0],["2016-03-29",3.9079,4.0013,3.8412,3.9679,3694900.0],["2016-03-30",4.0013,4.0413,3.9579,3.9646,5305200.0],["2016-03-31",3.9646,4.0478,3.9611,4.034,2902100.0],["2016-04-01",4.0097,4.1068,3.9923,4.0201,2515500.0],["2016-04-04",4.0236,4.0548,3.9681,3.9715,1777800.0],["2016-04-05",3.9542,4.0097,3.9403,3.9577,1760800.0],["2016-04-06",3.9611,4.0444,3.9611,4.0097,2124600.0],["2016-04-07",3.9958,4.1276,3.9958,4.0548,2587600.0],["2016-04-08",4.086,4.1276,3.9993,4.027,3215400.0],["2016-04-11",4.0409,4.1137,4.0097,4.0409,2499800.0],["2016-04-12",4.0409,4.0756,4.0097,4.027,2012700.0],["2016-04-13",4.0513,4.1172,4.0409,4.1172,1544000.0],["2016-04-14",4.1103,4.1172,4.0513,4.1068,1661100.0],["2016-04-15",4.1033,4.1519,4.0791,4.1276,1457000.0],["2016-04-18",4.1207,4.1484,4.0964,4.1276,2966300.0],["2016-04-19",4.1415,4.197,4.1311,4.1727,2010400.0],["2016-04-20",4.1692,4.2386,4.138,4.2039,4343400.0],["2016-04-21",4.2109,4.2386,4.1519,4.1588,3908900.0],["2016-04-22",4.1588,4.1831,4.1172,4.1623,2383100.0],["2016-04-25",4.1623,4.1901,4.1172,4.1796,2271800.0],["2016-04-26",4.2039,4.2664,4.1831,4.2629,1724400.0],["2016-04-27",4.2872,4.3219,4.2629,4.2941,1930700.0],["2016-04-28",4.2733,4.2768,4.1796,4.2039,2259400.0],["2016-04-29",4.2109,4.2455,4.1415,4.197,2217700.0],["2016-05-02",4.2247,4.2455,4.1658,4.2213,1599800.0],["2016-05-03",4.2005,4.2282,4.1484,4.1901,2788800.0],["2016-05-04",4.2143,4.2837,4.1346,4.2664,4091100.0],["2016-05-05",4.2733,4.4398,4.2455,4.4086,5009200.0],["2016-05-06",4.4051,4.4779,4.3878,4.4259,2832200.0],["2016-05-09",4.4467,4.6028,4.4467,4.5855,5441400.0],["2016-05-10",4.6028,4.6028,4.5404,4.5959,2323200.0],["2016-05-11",4.5751,4.634,4.5612,4.5785,2343800.0],["2016-05-12",4.6063,4.6757,4.582,4.6375,1977600.0],["2016-05-13",4.6167,4.6548,4.5959,4.6271,1867800.0],["2016-05-16",4.6202,4.6583,4.5993,4.6444,2070600.0],["2016-05-17",4.6375,4.7346,4.6132,4.6479,2716900.0],["2016-05-18",4.6132,4.7069,4.5543,4.641,4525700.0],["2016-05-19",4.6236,4.6479,4.4953,4.5647,4373900.0],["2016-05-20",4.582,4.6306,4.5577,4.6236,2048500.0],["2016-05-23",4.641,4.6583,4.5681,4.5785,2843500.0],["2016-05-24",4.6028,4.6722,4.5681,4.6479,2423200.0],["2016-05-25",4.641,4.6826,4.6202,4.6826,1293100.0],["2016-05-26",4.6652,4.7242,4.6583,4.6965,1140400.0],["2016-05-27",4.6895,4.7242,4.6791,4.6999,1156400.0],["2016-05-31",4.6965,4.7311,4.6652,4.7103,2592300.0],["2016-06-01",4.6826,4.7797,4.6687,4.7728,1920600.0],["2016-06-02",4.7624,4.7693,4.7034,4.745,1783900.0],["2016-06-03",4.752,4.7971,4.7138,4.7554,1879900.0],["2016-06-06",4.7554,4.8005,4.7485,4.7658,1589300.0],["2016-06-07",4.7693,4.8491,4.7624,4.7936,1875000.0],["2016-06-08",4.7971,4.8179,4.7866,4.8075,1800200.0],["2016-06-09",4.804,4.8317,4.7728,4.8213,1521200.0],["2016-06-10",4.804,4.8248,4.7554,4.7728,1846200.0],["2016-06-13",4.752,4.752,4.6514,4.6652,2362400.0],["2016-06-14",4.6479,4.6757,4.5716,4.6063,2714800.0],["2016-06-15",4.6063,4.6861,4.5855,4.6479,2122900.0],["2016-06-16",4.6375,4.6479,4.5334,4.6167,2675900.0],["2016-06-17",4.6271,4.693,4.6132,4.6375,3323100.0],["2016-06-20",4.6895,4.7034,4.6444,4.6583,2014600.0],["2016-06-21",4.6583,4.6757,4.6028,4.6479,1609500.0],["2016-06-22",4.6722,4.6722,4.5716,4.5751,1771500.0],["2016-06-23",4.6271,4.6722,4.5993,4.6375,2254900.0],["2016-06-24",4.5265,4.6999,4.4398,4.5334,5244400.0],["2016-06-27",4.5161,4.53,4.3635,4.4294,3382100.0],["2016-06-28",4.5785,4.6167,4.4849,4.6028,2846500.0],["2016-06-29",4.6306,4.6757,4.6132,4.6618,2202100.0],["2016-06-30",4.6652,4.8005,4.641,4.8005,4107700.0],["2016-07-01",4.7971,4.8421,4.7936,4.8144,3330000.0],["2016-07-05",4.861,4.8682,4.635,4.6817,4674200.0],["2016-07-06",4.6494,4.6996,4.5669,4.6781,3691000.0],["2016-07-07",4.6673,4.6888,4.5776,4.6099,2508300.0],["2016-07-08",4.6494,4.6888,4.6099,4.653,3109300.0],["2016-07-11",4.6601,4.7175,4.6314,4.7139,1512100.0],["2016-07-12",4.7139,4.7749,4.7139,4.7534,2084500.0],["2016-07-13",4.7534,4.7857,4.7211,4.757,1545500.0],["2016-07-14",4.7642,4.7821,4.6637,4.6745,2170000.0],["2016-07-15",4.6852,4.7068,4.6637,4.6996,1047000.0],["2016-07-18",4.696,4.7534,4.6924,4.7534,991900.0],["2016-07-19",4.7534,4.8072,4.7462,4.8,1530700.0],["2016-07-20",4.8072,4.8431,4.7857,4.8323,1038500.0],["2016-07-21",4.8072,4.8503,4.7749,4.8072,2087300.0],["2016-07-22",4.7929,4.8467,4.7821,4.8395,2325600.0],["2016-07-25",4.8252,4.8539,4.8036,4.8395,2719200.0],["2016-07-26",4.8503,4.861,4.8144,4.8431,1892600.0],["2016-07-27",4.8503,4.8503,4.7857,4.8287,1946100.0],["2016-07-28",4.8252,4.879,4.8036,4.8646,2497400.0],["2016-07-29",4.879,4.9041,4.8503,4.9041,1787700.0],["2016-08-01",4.9077,4.9328,4.8754,4.8969,2232200.0],["2016-08-02",4.9758,5.0081,4.94,4.9902,2823400.0],["2016-08-03",4.9902,5.0799,4.9758,5.0619,2934200.0],["2016-08-04",5.0763,5.0799,4.9543,5.0225,2471000.0],["2016-08-05",5.0296,5.1122,5.0153,5.105,2512600.0],["2016-08-08",5.1122,5.1193,5.087,5.105,2069800.0],["2016-08-09",5.1122,5.3418,5.1086,5.3131,3990700.0],["2016-08-10",5.3131,5.3238,5.1624,5.1947,5140500.0],["2016-08-11",5.0619,5.0906,5.0404,5.0619,17518600.0],["2016-08-12",5.0727,5.1086,5.0691,5.0691,3453200.0],["2016-08-15",5.0906,5.105,5.0619,5.0691,4633600.0],["2016-08-16",5.0619,5.0763,4.9974,5.0045,3860600.0],["2016-08-17",5.0225,5.0368,4.9471,5.0153,2727700.0],["2016-08-18",5.0225,5.0906,5.0153,5.0512,1920400.0],["2016-08-19",5.0512,5.0583,4.9866,5.0332,2241700.0],["2016-08-22",5.0296,5.0619,5.0189,5.0332,1016200.0],["2016-08-23",5.0655,5.0799,5.0404,5.0763,1909100.0],["2016-08-24",5.0799,5.1014,5.0583,5.0619,1360200.0],["2016-08-25",5.0583,5.0799,5.0476,5.0763,1308100.0],["2016-08-26",5.0763,5.0906,4.94,5.0009,3513800.0],["2016-08-29",5.0117,5.148,5.0117,5.0727,2720400.0],["2016-08-30",5.0727,5.1122,5.0332,5.1122,1564300.0],["2016-08-31",5.1157,5.166,5.0835,5.148,4305500.0],["2016-09-01",5.1588,5.1731,5.0691,5.1229,1971500.0],["2016-09-02",5.1444,5.1947,5.1301,5.1839,1461900.0],["2016-09-06",5.1839,5.1983,5.1588,5.1696,1597100.0],["2016-09-07",5.1588,5.2413,5.1588,5.2413,2036300.0],["2016-09-08",5.2377,5.2808,5.1983,5.2054,2211700.0],["2016-09-09",5.1803,5.1839,5.0512,5.0583,4032600.0],["2016-09-12",5.0261,5.1552,4.9579,5.1265,3621800.0],["2016-09-13",5.087,5.1373,5.0691,5.105,3072600.0],["2016-09-14",5.1229,5.2018,5.1193,5.1696,2506000.0],["2016-09-15",5.1767,5.1983,5.1373,5.1552,3075900.0],["2016-09-16",5.1409,5.1731,5.1122,5.1516,4321800.0],["2016-09-19",5.1696,5.2557,5.1696,5.2377,2826100.0],["2016-09-20",5.2557,5.2557,5.1731,5.2054,1941700.0],["2016-09-21",5.2234,5.2377,5.1301,5.1947,3341300.0],["2016-09-22",5.227,5.2413,5.1552,5.1839,2997200.0],["2016-09-23",5.1588,5.1983,5.1122,5.1157,2536800.0],["2016-09-26",5.1301,5.2018,5.1157,5.1373,4241900.0],["2016-09-27",5.1516,5.2018,5.1301,5.1731,3097200.0],["2016-09-28",5.1983,5.2018,5.0799,5.1373,3843000.0],["2016-09-29",5.1558,5.1929,5.0817,5.1076,3043200.0],["2016-09-30",5.1187,5.1484,5.0891,5.1187,2219900.0],["2016-10-03",5.1299,5.1373,5.0668,5.0705,2085200.0],["2016-10-04",5.0743,5.0817,4.9297,4.9779,2905500.0],["2016-10-05",4.9853,5.0261,4.9742,4.9964,1923900.0],["2016-10-06",5.0372,5.0965,4.9742,5.0891,3739500.0],["2016-10-07",5.1076,5.1447,5.0483,5.0594,2177500.0],["2016-10-10",5.078,5.1484,5.078,5.1113,1521100.0],["2016-10-11",5.115,5.141,5.052,5.0743,1349500.0],["2016-10-12",5.078,5.141,5.0483,5.115,1802600.0],["2016-10-13",5.0854,5.1817,5.0668,5.1632,2608600.0],["2016-10-14",5.1892,5.1892,5.115,5.115,962700.0],["2016-10-17",5.1224,5.1484,5.0817,5.0891,1463700.0],["2016-10-18",5.1336,5.1669,5.1076,5.1187,1241600.0],["2016-10-19",5.1447,5.204,5.1262,5.178,1183200.0],["2016-10-20",5.1892,5.2077,5.1336,5.1743,1412800.0],["2016-10-21",5.1373,5.1929,5.1224,5.1373,1949900.0],["2016-10-24",5.1595,5.204,5.115,5.1855,2180900.0],["2016-10-25",5.1892,5.2373,5.1743,5.2262,1410100.0],["2016-10-26",5.1892,5.2225,5.1558,5.178,1231400.0],["2016-10-27",5.178,5.2077,5.141,5.1447,1848100.0],["2016-10-28",5.178,5.1855,5.1299,5.1595,1659300.0],["2016-10-31",5.1817,5.1929,5.1521,5.1743,1530300.0],["2016-11-01",5.1706,5.1892,5.052,5.1262,4544900.0],["2016-11-02",5.1447,5.1855,5.052,5.1002,2355800.0],["2016-11-03",5.115,5.1743,5.1113,5.1447,1665500.0],["2016-11-04",5.1521,5.2262,5.1336,5.2003,2767800.0],["2016-11-07",5.2336,5.2892,5.2262,5.2818,2621100.0],["2016-11-08",5.2781,5.2929,5.2448,5.267,1759400.0],["2016-11-09",5.1706,5.2929,5.1484,5.2744,3745200.0],["2016-11-10",5.2855,5.3152,5.2373,5.2707,3620400.0],["2016-11-11",5.2707,5.3004,5.2299,5.2707,3020200.0],["2016-11-14",5.3004,5.3078,5.2299,5.2411,2942600.0],["2016-11-15",5.2373,5.3411,5.2225,5.3374,3251900.0],["2016-11-16",5.3374,5.3634,5.3152,5.3189,3018700.0],["2016-11-17",5.3337,5.3671,5.3004,5.356,4721500.0],["2016-11-18",5.3745,5.4449,5.3671,5.4412,2402500.0],["2016-11-21",5.4486,5.5895,5.4486,5.5858,3831500.0],["2016-11-22",5.608,5.6858,5.608,5.6784,2707100.0],["2016-11-23",5.6784,5.6784,5.6043,5.6302,3058900.0],["2016-11-25",5.6525,5.6895,5.6191,5.6673,956200.0],["2016-11-28",5.6821,5.7081,5.6747,5.6821,1707000.0],["2016-11-29",5.6821,5.7637,5.6821,5.734,2067500.0],["2016-11-30",5.7451,5.7563,5.6562,5.7266,3094700.0],["2016-12-01",5.7451,5.7451,5.6451,5.6895,2208700.0],["2016-12-02",5.697,5.76,5.6747,5.7007,1948400.0],["2016-12-05",5.7303,5.86,5.7266,5.8563,2359700.0],["2016-12-06",5.8489,5.9305,5.8452,5.9231,2033100.0],["2016-12-07",5.9268,5.9749,5.8971,5.9601,3007300.0],["2016-12-08",5.9601,6.0343,5.9416,5.9972,2779000.0],["2016-12-09",6.012,6.0268,5.8786,5.9564,3204600.0],["2016-12-12",5.9601,6.012,5.8638,5.9008,2784300.0],["2016-12-13",5.9119,6.0009,5.8712,5.9119,2390700.0],["2016-12-14",5.9194,5.9342,5.8044,5.8526,2461400.0],["2016-12-15",5.8341,5.8934,5.8082,5.8341,2691200.0],["2016-12-16",5.8563,5.949,5.8563,5.9156,3402500.0],["2016-12-19",5.949,5.9972,5.9305,5.9935,3146400.0],["2016-12-20",5.9935,6.0565,5.9861,6.0565,2756300.0],["2016-12-21",6.0565,6.0899,6.0343,6.0639,2204400.0],["2016-12-22",6.0676,6.0713,5.9675,6.0268,3134300.0],["2016-12-23",6.0231,6.038,5.9749,6.0343,1954600.0],["2016-12-27",6.0417,6.0417,5.9564,5.9564,2671700.0],["2016-12-28",6.0022,6.0213,5.903,5.9412,3406400.0],["2016-12-29",5.9221,5.9984,5.8839,5.964,2072200.0],["2016-12-30",6.0289,6.0404,5.9602,5.9984,1912700.0],["2017-01-03",6.006,6.0823,5.945,6.0327,2856000.0],["2017-01-04",6.0633,6.0976,6.0175,6.0785,2163700.0],["2017-01-05",6.0785,6.1052,6.048,6.09,1515800.0],["2017-01-06",6.1052,6.1319,6.0594,6.09,1185300.0],["2017-01-09",6.1129,6.1358,6.0747,6.09,1247300.0],["2017-01-10",6.1014,6.1548,6.0747,6.1396,2345700.0],["2017-01-11",6.1396,6.1777,6.1243,6.151,1422900.0],["2017-01-12",6.1434,6.1625,6.0633,6.1129,1565100.0],["2017-01-13",6.1129,6.1701,6.0671,6.1167,1281300.0],["2017-01-17",6.1243,6.1472,6.0709,6.0785,1486800.0],["2017-01-18",6.0938,6.1014,6.0327,6.0671,2007200.0],["2017-01-19",6.0671,6.0709,6.0365,6.0594,865900.0],["2017-01-20",6.0671,6.1052,6.0671,6.1052,1190100.0],["2017-01-23",6.1205,6.1625,6.0976,6.1434,1895700.0],["2017-01-24",6.1434,6.1815,6.1205,6.1663,2384200.0],["2017-01-25",6.1663,6.1968,6.1548,6.1854,1654700.0],["2017-01-26",6.1854,6.2312,6.1663,6.2006,1740700.0],["2017-01-27",6.2235,6.2235,6.1815,6.2083,1508400.0],["2017-01-30",6.1777,6.2273,5.964,5.9755,10872600.0],["2017-01-31",5.7465,5.8458,5.7351,5.7809,53223000.0],["2017-02-01",5.8381,5.9297,5.819,5.9183,13452400.0],["2017-02-02",5.9488,6.0556,5.9373,6.0098,9563700.0],["2017-02-03",6.0671,6.0747,6.0175,6.0213,6674200.0],["2017-02-06",6.0404,6.0862,6.0137,6.0213,5293800.0],["2017-02-07",6.0442,6.0747,6.0098,6.0213,4994700.0],["2017-02-08",6.0251,6.0289,5.9717,5.9755,6283800.0],["2017-02-09",5.9755,6.0365,5.9717,6.0289,5864000.0],["2017-02-10",6.0594,6.1014,6.0442,6.0671,5999700.0],["2017-02-13",6.1052,6.1625,6.0938,6.1358,4413000.0],["2017-02-14",6.1434,6.2312,6.0976,6.2312,4883300.0],["2017-02-15",6.2197,6.2197,6.1472,6.2006,4168500.0],["2017-02-16",6.2083,6.235,6.1892,6.1968,5493900.0],["2017-02-17",6.1968,6.2006,6.1319,6.1739,3453700.0],["2017-02-21",6.296,6.3151,6.2006,6.2998,5346600.0],["2017-02-22",6.3075,6.4029,6.3036,6.3609,4929100.0],["2017-02-23",6.3685,6.399,6.2998,6.3571,3907300.0],["2017-02-24",6.3418,6.3876,6.3227,6.3647,3157300.0],["2017-02-27",6.3914,6.4219,6.3647,6.399,4712200.0],["2017-02-28",6.3914,6.4372,6.3533,6.4372,9455400.0],["2017-03-01",6.4372,6.4525,6.4143,6.441,4351900.0],["2017-03-02",6.441,6.4754,6.4258,6.441,4218300.0],["2017-03-03",6.4601,6.4868,6.3914,6.4868,3507800.0],["2017-03-06",6.4868,6.4944,6.4334,6.4868,3264700.0],["2017-03-07",6.4868,6.5211,6.4486,6.4868,3430600.0],["2017-03-08",6.4906,6.5021,6.3761,6.4143,4092600.0],["2017-03-09",6.4029,6.4563,6.2998,6.3571,4338700.0],["2017-03-10",6.3685,6.4105,6.3304,6.3723,3904300.0],["2017-03-13",6.3876,6.4143,6.3533,6.3647,2689000.0],["2017-03-14",6.38,6.3838,6.2884,6.3113,2776100.0],["2017-03-15",6.3342,6.4448,6.3227,6.4181,5300500.0],["2017-03-16",6.4563,6.4868,6.4181,6.4639,3613500.0],["2017-03-17",6.4715,6.5326,6.4715,6.5173,5914100.0],["2017-03-20",6.525,6.5631,6.5021,6.544,3660300.0],["2017-03-21",6.5708,6.5822,6.4983,6.5288,4640100.0],["2017-03-22",6.5288,6.5479,6.4754,6.5212,5970300.0],["2017-03-23",6.5369,6.58,6.478,6.5369,5383400.0],["2017-03-24",6.5447,6.584,6.4976,6.5172,2976000.0],["2017-03-27",6.4858,6.5251,6.4623,6.5251,3024100.0],["2017-03-28",6.5251,6.6193,6.5172,6.6154,2808100.0],["2017-03-29",6.6154,6.6507,6.6075,6.6232,2566000.0],["2017-03-30",6.6232,6.686,6.6154,6.686,1869900.0],["2017-03-31",6.6743,6.7174,6.6625,6.6664,2324400.0],["2017-04-03",6.6743,6.6978,6.6311,6.6978,2159300.0],["2017-04-04",6.6978,6.741,6.6703,6.7332,2198500.0],["2017-04-05",6.7449,6.7881,6.6625,6.6703,3223300.0],["2017-04-06",6.6586,6.7292,6.6193,6.7135,2622300.0],["2017-04-07",6.7135,6.7449,6.6625,6.6703,1996800.0],["2017-04-10",6.69,6.7528,6.6821,6.7292,1901900.0],["2017-04-11",6.7371,6.7763,6.7253,6.7724,2365900.0],["2017-04-12",6.7763,6.8235,6.7449,6.7842,2602300.0],["2017-04-13",6.796,6.847,6.7763,6.8392,3812800.0],["2017-04-17",6.8313,6.9569,6.8274,6.9491,3395600.0],["2017-04-18",6.9491,6.9805,6.902,6.9648,3051600.0],["2017-04-19",6.9962,7.0119,6.9609,6.9687,3167500.0],["2017-04-20",6.9962,7.008,6.0343,6.4348,29695300.0],["2017-04-21",6.58,6.6703,6.3994,6.4151,15517100.0],["2017-04-24",6.4308,6.4308,6.1835,6.3877,10076300.0],["2017-04-25",6.3994,6.529,6.3837,6.4937,5929400.0],["2017-04-26",6.5251,6.6272,6.5015,6.5997,4272900.0],["2017-04-27",6.6311,6.6703,6.5879,6.635,4283100.0],["2017-04-28",6.6586,6.6743,6.5094,6.5447,4076600.0],["2017-05-01",6.6429,6.7449,6.5486,6.6978,6812800.0],["2017-05-02",6.6743,6.7057,6.5761,6.6546,6037400.0],["2017-05-03",6.6507,6.6743,6.5447,6.5643,3666500.0],["2017-05-04",6.5683,6.5957,6.5054,6.5683,2579900.0],["2017-05-05",6.5604,6.5957,6.5447,6.5683,1971600.0],["2017-05-08",6.5604,6.5761,6.4583,6.4583,3430500.0],["2017-05-09",6.4583,6.478,6.3484,6.3641,4462900.0],["2017-05-10",6.3602,6.423,6.3602,6.3837,2701000.0],["2017-05-11",6.3994,6.4191,6.2777,6.3484,4323800.0],["2017-05-12",6.3484,6.372,6.3052,6.3209,2512400.0],["2017-05-15",6.3445,6.3563,6.2856,6.317,3750800.0],["2017-05-16",6.3288,6.368,6.2934,6.3013,3535500.0],["2017-05-17",6.2817,6.3052,6.2228,6.2306,4210600.0],["2017-05-18",6.2581,6.2581,6.1874,6.2149,3795700.0],["2017-05-19",6.2188,6.3406,6.211,6.3052,2539600.0],["2017-05-22",6.3288,6.423,6.3209,6.3877,2202600.0],["2017-05-23",6.4112,6.4426,6.3837,6.4112,2240400.0],["2017-05-24",6.4387,6.474,6.4191,6.4583,1720100.0],["2017-05-25",6.4701,6.5329,6.4583,6.4858,2245700.0],["2017-05-26",6.4858,6.5054,6.4269,6.4976,1620900.0],["2017-05-30",6.4976,6.5054,6.3091,6.3248,3593800.0],["2017-05-31",6.3248,6.3798,6.266,6.317,2496900.0],["2017-06-01",6.3131,6.4466,6.2895,6.3955,2336000.0],["2017-06-02",6.4151,6.474,6.4151,6.4348,1728500.0],["2017-06-05",6.4191,6.4348,6.3366,6.3406,1970700.0],["2017-06-06",6.3406,6.3406,6.2228,6.2817,3151800.0],["2017-06-07",6.2895,6.3052,6.2581,6.2856,1837000.0],["2017-06-08",6.2895,6.3994,6.2856,6.372,1405400.0],["2017-06-09",6.368,6.4269,6.368,6.4112,1771400.0],["2017-06-12",6.423,6.478,6.4191,6.478,2079600.0],["2017-06-13",6.478,6.5408,6.4623,6.5369,2157000.0],["2017-06-14",6.5054,6.5486,6.4348,6.5486,5450800.0],["2017-06-15",6.5172,6.5722,6.4819,6.5486,2195000.0],["2017-06-16",6.4937,6.5957,6.4937,6.5683,5092700.0],["2017-06-19",6.5918,6.6507,6.5761,6.6389,2513400.0],["2017-06-20",6.5604,6.5761,6.3013,6.3248,7826200.0],["2017-06-21",6.3602,6.3994,6.2895,6.2934,4106100.0],["2017-06-22",6.4858,6.6114,6.4426,6.584,5259500.0],["2017-06-23",6.5997,6.6546,6.478,6.5133,32717100.0],["2017-06-26",6.5565,6.584,6.3837,6.4544,6811400.0],["2017-06-27",6.478,6.4937,6.3641,6.3877,7243900.0],["2017-06-28",6.4034,6.4269,6.3209,6.3916,9404600.0],["2017-06-29",6.4523,6.4766,6.3794,6.4361,5482100.0],["2017-06-30",6.4523,6.4645,6.2863,6.3025,6596200.0],["2017-07-03",6.3227,6.4159,6.3187,6.4078,2141700.0],["2017-07-05",6.3997,6.4361,6.2863,6.3065,4151100.0],["2017-07-06",6.2944,6.3187,6.181,6.1972,4960600.0],["2017-07-07",6.1972,6.2336,6.0919,6.2134,4264500.0],["2017-07-10",6.2134,6.2336,6.181,6.2093,3496600.0],["2017-07-11",6.2134,6.2701,6.2093,6.2417,2647400.0],["2017-07-12",6.262,6.3227,6.2458,6.266,2158200.0],["2017-07-13",6.2782,6.2984,6.181,6.2215,3674000.0],["2017-07-14",6.2336,6.3146,6.2336,6.2863,4986400.0],["2017-07-17",6.3308,6.4199,6.3106,6.3673,2763300.0],["2017-07-18",6.343,6.3551,6.2863,6.3389,3091600.0],["2017-07-19",6.3308,6.4037,6.3268,6.3713,2214900.0],["2017-07-20",6.4037,6.505,6.3875,6.4483,2938100.0],["2017-07-21",6.4604,6.4929,6.424,6.4645,1683400.0],["2017-07-24",6.4645,6.5253,6.4442,6.4604,2119300.0],["2017-07-25",6.4766,6.5091,6.4442,6.4483,2040200.0],["2017-07-26",6.4645,6.4929,6.428,6.4807,1890400.0],["2017-07-27",6.4929,6.5941,6.4523,6.5739,2981900.0],["2017-07-28",6.5982,6.6022,6.4604,6.4969,2952200.0],["2017-07-31",6.744,6.8857,6.6994,6.8857,8937800.0],["2017-08-01",6.8898,6.983,6.8817,6.9465,5239200.0],["2017-08-02",6.9546,6.983,6.8533,6.9141,3800500.0],["2017-08-03",6.9141,6.9181,6.7804,6.8007,2832400.0],["2017-08-04",6.8209,6.8452,6.6913,6.8169,2822500.0],["2017-08-07",6.8371,6.8493,6.7318,6.7845,2645300.0],["2017-08-08",6.7926,6.7926,6.7359,6.748,2391300.0],["2017-08-09",6.7075,6.7683,6.667,6.7602,1826200.0],["2017-08-10",6.7278,6.7683,6.6711,6.6832,2565800.0],["2017-08-11",6.6549,6.7156,6.6063,6.7075,2172600.0],["2017-08-14",6.7237,6.7804,6.7035,6.7197,2083800.0],["2017-08-15",6.7237,6.7683,6.7075,6.7642,1886500.0],["2017-08-16",6.7764,6.829,6.7602,6.8209,1872200.0],["2017-08-17",6.8209,6.825,6.7359,6.7359,1663900.0],["2017-08-18",6.7399,6.744,6.6913,6.7035,1933600.0],["2017-08-21",6.7237,6.744,6.6711,6.7237,1925300.0],["2017-08-22",6.7237,6.7642,6.7156,6.748,2029900.0],["2017-08-23",6.744,6.7521,6.6913,6.7116,2486800.0],["2017-08-24",6.7156,6.7359,6.6711,6.6954,2185000.0],["2017-08-25",6.748,6.748,6.6751,6.7318,1718200.0],["2017-08-28",6.744,6.8088,6.6832,6.7075,2750000.0],["2017-08-29",6.6832,6.7197,6.6508,6.6751,2158600.0],["2017-08-30",6.6751,6.6994,6.6103,6.6306,2327100.0],["2017-08-31",6.6508,6.7075,6.6346,6.6751,1902800.0],["2017-09-01",6.6792,6.7521,6.6711,6.748,2162800.0],["2017-09-05",6.7521,6.7845,6.5982,6.6427,3420100.0],["2017-09-06",6.6589,6.6751,6.6265,6.6549,1644300.0],["2017-09-07",6.6711,6.6711,6.5982,6.6265,1677400.0],["2017-09-08",6.6346,6.6346,6.5901,6.6265,1579800.0],["2017-09-11",6.6427,6.6913,6.6346,6.6711,1772800.0],["2017-09-12",6.6792,6.6994,6.6387,6.6913,2112700.0],["2017-09-13",6.6913,6.6994,6.6346,6.667,2194900.0],["2017-09-14",6.663,6.6873,6.6427,6.663,1680200.0],["2017-09-15",6.7035,6.7237,6.6711,6.6954,2805700.0],["2017-09-18",6.7237,6.7642,6.7035,6.7561,2477200.0],["2017-09-19",6.744,6.825,6.744,6.8007,2643700.0],["2017-09-20",6.8209,6.829,6.7561,6.7845,2274300.0],["2017-09-21",6.8047,6.8088,6.7521,6.7966,1757500.0],["2017-09-22",6.8088,6.8493,6.8007,6.8412,2967300.0],["2017-09-25",6.8655,6.8655,6.8047,6.8493,3674400.0],["2017-09-26",6.8655,6.9424,6.8493,6.9181,4866100.0],["2017-09-27",6.9303,6.983,6.9019,6.9749,6294500.0],["2017-09-28",6.983,7.0073,6.9262,7.0032,5874300.0],["2017-09-29",6.999,7.0199,6.9448,6.9782,5240200.0],["2017-10-02",6.9782,7.0825,6.9573,7.0658,3610600.0],["2017-10-03",7.0616,7.1033,7.0241,7.0658,2825000.0],["2017-10-04",7.0658,7.1075,7.0533,7.1033,2158500.0],["2017-10-05",7.1117,7.2159,7.1033,7.2034,3749600.0],["2017-10-06",7.1909,7.1909,7.0825,7.1659,2463200.0],["2017-10-09",7.1742,7.1826,7.1409,7.1617,2038000.0],["2017-10-10",7.1784,7.1784,7.1367,7.1492,1366200.0],["2017-10-11",7.1492,7.1742,7.1283,7.1409,1761800.0],["2017-10-12",7.145,7.1742,7.1325,7.1575,1293200.0],["2017-10-13",7.1742,7.1867,7.1534,7.1784,1538800.0],["2017-10-16",7.1867,7.1992,7.1367,7.1492,2115900.0],["2017-10-17",7.1617,7.1659,7.1367,7.1409,1299800.0],["2017-10-18",7.1492,7.1742,7.1242,7.1575,1380300.0],["2017-10-19",7.145,7.2076,7.12,7.1951,1661200.0],["2017-10-20",7.2243,7.2994,7.2118,7.2952,2207000.0],["2017-10-23",7.2994,7.2994,7.2243,7.2576,1810500.0],["2017-10-24",7.2785,7.2994,7.2034,7.2743,2042000.0],["2017-10-25",7.2868,7.291,7.0991,7.1742,2901900.0],["2017-10-26",7.1867,7.2076,7.0991,7.1158,2658000.0],["2017-10-27",7.3452,7.462,7.266,7.462,4968900.0],["2017-10-30",7.462,7.4704,7.2284,7.2743,4064200.0],["2017-10-31",7.3119,7.3953,7.2868,7.3536,2510100.0],["2017-11-01",7.4078,7.4412,7.3494,7.3869,2306000.0],["2017-11-02",7.4203,7.4203,7.2618,7.3035,2072500.0],["2017-11-03",7.2994,7.3452,7.2827,7.2994,1430600.0],["2017-11-06",7.3035,7.3077,7.2243,7.2368,1942600.0],["2017-11-07",7.2368,7.3244,7.2243,7.316,2175100.0],["2017-11-08",7.3244,7.3327,7.2493,7.2702,2314900.0],["2017-11-09",7.2702,7.2868,7.2201,7.241,1734400.0],["2017-11-10",7.2368,7.2493,7.1826,7.2034,1383200.0],["2017-11-13",7.2159,7.2785,7.2159,7.2702,1528300.0],["2017-11-14",7.2702,7.2827,7.2326,7.2743,1237600.0],["2017-11-15",7.2535,7.2702,7.2076,7.2326,1584800.0],["2017-11-16",7.2576,7.2952,7.2284,7.2702,2895700.0],["2017-11-17",7.2618,7.2868,7.2535,7.2827,3075700.0],["2017-11-20",7.3077,7.3744,7.2994,7.3536,2284700.0],["2017-11-21",7.3828,7.4662,7.3619,7.4328,2214500.0],["2017-11-22",7.4453,7.487,7.4161,7.4829,1971500.0],["2017-11-24",7.5037,7.5079,7.4287,7.437,1122200.0],["2017-11-27",7.4537,7.4787,7.4036,7.4161,1533100.0],["2017-11-28",7.4036,7.4161,7.3452,7.3786,1362800.0],["2017-11-29",7.3786,7.4328,7.3285,7.3536,2508000.0],["2017-11-30",7.3744,7.4161,7.3661,7.3786,2352700.0],["2017-12-01",7.3661,7.4078,7.3035,7.3995,2025300.0],["2017-12-04",7.4537,7.4745,7.412,7.4537,2491200.0],["2017-12-05",7.4495,7.462,7.4287,7.437,1278100.0],["2017-12-06",7.437,7.4704,7.3995,7.4161,1681100.0],["2017-12-07",7.4161,7.5621,7.3995,7.4787,2788400.0],["2017-12-08",7.5079,7.5079,7.4579,7.4829,1478900.0],["2017-12-11",7.5037,7.5371,7.4912,7.5037,2542200.0],["2017-12-12",7.5079,7.5705,7.4745,7.5162,2353900.0],["2017-12-13",7.5121,7.583,7.4954,7.5162,2475900.0],["2017-12-14",7.5288,7.5746,7.5079,7.5538,2247000.0],["2017-12-15",7.5663,7.633,7.558,7.6289,2453600.0],["2017-12-18",7.6581,7.6873,7.5913,7.6247,2416800.0],["2017-12-19",7.633,7.6414,7.5079,7.5121,2907600.0],["2017-12-20",7.5705,7.608,7.4996,7.5913,2259400.0],["2017-12-21",7.5913,7.6581,7.583,7.6205,1674300.0],["2017-12-22",7.6455,7.6497,7.5997,7.6247,1894200.0],["2017-12-26",7.6247,7.6539,7.5997,7.633,2262700.0],["2017-12-27",7.6455,7.6539,7.6038,7.6247,3124700.0],["2017-12-28",7.6762,7.7491,7.6376,7.7491,2561000.0],["2017-12-29",7.7576,7.7662,7.6376,7.6676,2350700.0],["2018-01-02",7.6676,7.6933,7.5089,7.5432,3212000.0],["2018-01-03",7.5261,7.5818,7.4617,7.4746,2626100.0],["2018-01-04",7.4746,7.6376,7.4746,7.599,2761900.0],["2018-01-05",7.6161,7.629,7.5389,7.5947,2767200.0],["2018-01-08",7.6033,7.6547,7.5732,7.6247,1786400.0],["2018-01-09",7.6247,7.6333,7.5518,7.5518,1407300.0],["2018-01-10",7.5432,7.599,7.4231,7.5604,1965300.0],["2018-01-11",7.5604,7.6161,7.5518,7.6075,1086600.0],["2018-01-12",7.6204,7.6547,7.599,7.6075,1474600.0],["2018-01-16",7.6204,7.6547,7.5561,7.5604,2741500.0],["2018-01-17",7.3331,7.4617,7.3288,7.3717,27177800.0],["2018-01-18",7.4017,7.4403,7.346,7.346,7689600.0],["2018-01-19",7.376,7.4189,7.346,7.3931,8346900.0],["2018-01-22",7.406,7.5089,7.4017,7.4832,5309300.0],["2018-01-23",7.4875,7.5432,7.4746,7.5346,3759800.0],["2018-01-24",7.5475,7.6204,7.5346,7.6033,3023700.0],["2018-01-25",7.6075,7.6719,7.5818,7.659,3518900.0],["2018-01-26",7.6719,7.689,7.5604,7.6247,4429500.0],["2018-01-29",7.629,7.6333,7.5089,7.5218,3162600.0],["2018-01-30",7.5175,7.5218,7.3974,7.4574,3498300.0],["2018-01-31",7.5003,7.5389,7.3588,7.4146,3669700.0],["2018-02-01",7.4146,7.5261,7.4103,7.4489,2325600.0],["2018-02-02",7.4231,7.4532,7.3031,7.3331,3524000.0],["2018-02-05",7.243,7.2516,6.5355,6.93,11391800.0],["2018-02-06",6.7885,7.2559,6.7756,7.1959,6278400.0],["2018-02-07",7.183,7.3159,7.0801,7.0844,4013200.0],["2018-02-08",7.0929,7.0972,6.9,6.9,4760700.0],["2018-02-09",6.9514,7.0372,6.8657,6.99,5295300.0],["2018-02-12",7.0329,7.1616,6.96,7.1358,4561100.0],["2018-02-13",7.2902,7.2988,7.1401,7.2516,5951500.0],["2018-02-14",7.2302,7.2473,7.1401,7.2173,3131900.0],["2018-02-15",7.243,7.2773,7.2001,7.273,3416000.0],["2018-02-16",7.243,7.2988,7.2044,7.243,2569500.0],["2018-02-20",7.2473,7.2773,7.1744,7.1873,3558200.0],["2018-02-21",7.2044,7.2473,7.1144,7.123,4805400.0],["2018-02-22",7.1616,7.1916,7.0801,7.0929,2667500.0],["2018-02-23",7.1187,7.1573,7.0672,7.1058,2196500.0],["2018-02-26",7.1444,7.2259,7.123,7.183,2748200.0],["2018-02-27",7.1701,7.1959,7.0458,7.0586,2299000.0],["2018-02-28",7.0715,7.1101,6.9171,6.9171,3477400.0],["2018-03-01",6.9514,7.0157,6.9,6.9772,2590800.0],["2018-03-02",6.9428,7.0415,6.8871,7.02,2030000.0],["2018-03-05",7.02,7.1658,7.0115,7.1101,2384700.0],["2018-03-06",7.1101,7.2001,7.0801,7.1573,2246800.0],["2018-03-07",7.1187,7.2001,7.0801,7.0929,2100900.0],["2018-03-08",7.1144,7.1487,7.0929,7.1358,2091600.0],["2018-03-09",7.153,7.2259,7.1144,7.2216,1808700.0],["2018-03-12",7.2216,7.3545,7.2216,7.2902,2560500.0],["2018-03-13",7.3331,7.3631,7.2816,7.2988,1895100.0],["2018-03-14",7.3288,7.3888,7.3245,7.3288,1859900.0],["2018-03-15",7.3502,7.3674,7.243,7.3031,2275000.0],["2018-03-16",7.3031,7.3974,7.2773,7.3845,3419400.0],["2018-03-19",7.3588,7.3674,7.2473,7.3202,2766900.0],["2018-03-20",7.3074,7.3417,7.2773,7.2945,1847000.0],["2018-03-21",7.3116,7.3502,7.2816,7.2988,2124600.0],["2018-03-22",7.2516,7.3031,7.1873,7.1873,2628100.0],["2018-03-23",7.1959,7.2044,7.0629,7.0715,2647100.0],["2018-03-26",7.1616,7.1787,7.1101,7.1444,2588800.0],["2018-03-27",7.1701,7.2602,7.1358,7.1916,3157800.0],["2018-03-28",7.1959,7.243,7.1015,7.1401,3663800.0],["2018-03-29",7.1755,7.2904,7.1534,7.2727,3409900.0],["2018-04-02",7.2639,7.2727,7.0915,7.1534,3758600.0],["2018-04-03",7.1622,7.2374,7.1136,7.1755,2665600.0],["2018-04-04",7.1047,7.2462,7.1003,7.2108,1801000.0],["2018-04-05",7.2108,7.286,7.149,7.2683,2365600.0],["2018-04-06",7.2506,7.2772,7.1711,7.2153,1577100.0],["2018-04-09",7.2418,7.2639,7.1534,7.1534,2040900.0],["2018-04-10",7.2153,7.233,7.1578,7.1932,1599700.0],["2018-04-11",7.1843,7.2108,7.149,7.1843,1086800.0],["2018-04-12",7.1932,7.2108,7.1666,7.1799,1164500.0],["2018-04-13",7.1976,7.1976,7.1092,7.1313,1453600.0],["2018-04-16",7.1578,7.2197,7.1224,7.1932,1159900.0],["2018-04-17",7.2108,7.2948,7.1976,7.2904,1542600.0],["2018-04-18",7.2904,7.3523,7.2727,7.3037,1961200.0],["2018-04-19",7.2948,7.3258,7.2683,7.3037,1948200.0],["2018-04-20",7.317,7.3391,7.2772,7.317,1844700.0],["2018-04-23",7.3346,7.3346,7.286,7.3125,1276300.0],["2018-04-24",7.3214,7.3744,7.286,7.3125,1754600.0],["2018-04-25",7.2904,7.3789,7.286,7.3567,1734200.0],["2018-04-26",7.37,7.5026,7.3656,7.4894,3428200.0],["2018-04-27",7.5822,7.7149,7.5071,7.6706,5360400.0],["2018-04-30",7.737,7.8342,7.7016,7.7281,4120700.0],["2018-05-01",7.7281,7.8386,7.7104,7.8254,3072600.0],["2018-05-02",7.8254,7.8873,7.7812,7.8121,3162000.0],["2018-05-03",7.7989,7.8829,7.7591,7.8563,2995100.0],["2018-05-04",7.8563,7.9536,7.8342,7.9315,2761600.0],["2018-05-07",7.9448,7.9713,7.9005,7.9448,2052900.0],["2018-05-08",7.958,7.9624,7.8917,7.8917,1979300.0],["2018-05-09",7.9005,7.9138,7.8608,7.8917,1637600.0],["2018-05-10",7.9226,7.958,7.905,7.9492,1375500.0],["2018-05-11",7.958,7.9934,7.9403,7.9492,1240800.0],["2018-05-14",7.958,7.9757,7.9271,7.9492,1672700.0],["2018-05-15",7.9138,7.9757,7.9094,7.9624,1535000.0],["2018-05-16",7.9669,8.0022,7.958,7.989,1596500.0],["2018-05-17",7.9845,8.0066,7.9492,7.9624,1563900.0],["2018-05-18",7.9757,7.989,7.9448,7.9845,1534400.0],["2018-05-21",7.989,8.0155,7.9713,7.9978,2291900.0],["2018-05-22",8.0067,8.0332,7.989,8.0067,2248000.0],["2018-05-23",8.0067,8.042,7.9934,8.0243,1766400.0],["2018-05-24",8.0155,8.042,7.9978,8.0155,2307100.0],["2018-05-25",8.0022,8.0199,7.9403,8.0022,1619900.0],["2018-05-29",7.9845,8.042,7.9669,8.0155,2857500.0],["2018-05-30",8.0243,8.0288,7.9934,7.9978,2282200.0],["2018-05-31",8.0022,8.0022,7.8961,7.905,3124700.0],["2018-06-01",7.9182,7.9226,7.8298,7.8696,2625600.0],["2018-06-04",7.8829,7.905,7.8519,7.874,3337000.0],["2018-06-05",7.8829,7.9182,7.8475,7.9094,2315200.0],["2018-06-06",7.905,7.9978,7.8961,7.9934,2214300.0],["2018-06-07",8.0022,8.0332,7.9757,8.0111,1977600.0],["2018-06-08",8.0111,8.0509,8.0022,8.0509,2110500.0],["2018-06-11",8.0464,8.0553,8.0111,8.0376,2522700.0],["2018-06-12",8.0464,8.0597,8.0022,8.0288,2282200.0],["2018-06-13",8.0243,8.0288,7.958,7.989,2342600.0],["2018-06-14",8.0199,8.0464,7.9934,8.0288,2256400.0],["2018-06-15",8.0067,8.0464,7.989,8.0243,2728300.0],["2018-06-18",8.0243,8.1393,8.0199,8.1216,2378800.0],["2018-06-19",8.0906,8.2056,8.0906,8.2012,2316700.0],["2018-06-20",8.2144,8.2808,8.1968,8.2587,2641100.0],["2018-06-21",8.2719,8.2852,8.2277,8.2498,2070000.0],["2018-06-22",8.1791,8.2277,8.0906,8.0906,6910600.0],["2018-06-25",8.0951,8.1128,8.0199,8.0332,3923000.0],["2018-06-26",8.0641,8.0906,7.9845,8.0111,4350700.0],["2018-06-27",8.0553,8.0685,7.9094,7.9138,3663800.0],["2018-06-28",7.9359,7.9669,7.8033,7.9669,4634800.0],["2018-06-29",8.0032,8.0214,7.9032,7.9532,3714900.0],["2018-07-02",7.935,8.0669,7.9123,8.0669,2865100.0],["2018-07-03",8.0805,8.2033,8.0805,8.1942,2165100.0],["2018-07-05",8.2079,8.2215,8.1533,8.2033,2593300.0],["2018-07-06",8.2079,8.2897,8.1988,8.2624,1747300.0],["2018-07-09",8.2897,8.2943,8.2351,8.2761,2577800.0],["2018-07-10",8.2988,8.2988,8.2533,8.2715,2225800.0],["2018-07-11",8.2715,8.3352,8.267,8.3306,2183000.0],["2018-07-12",8.3352,8.3488,8.2852,8.317,1676000.0],["2018-07-13",8.3215,8.3488,8.2988,8.3034,1527700.0],["2018-07-16",8.3034,8.3215,8.2624,8.2897,2205600.0],["2018-07-17",8.2943,8.3261,8.2897,8.3216,2157700.0],["2018-07-18",8.3215,8.3443,8.3079,8.3443,2033800.0],["2018-07-19",8.3443,8.3898,8.3125,8.3761,2332100.0],["2018-07-20",8.3716,8.4079,8.3352,8.3943,1745800.0],["2018-07-23",8.4034,8.4307,8.3852,8.417,2912400.0],["2018-07-24",8.4307,8.4489,8.3943,8.417,1750300.0],["2018-07-25",8.4125,8.4671,8.4125,8.4534,3037300.0],["2018-07-26",8.458,8.4671,8.1033,8.1624,6297800.0],["2018-07-27",8.2033,8.2033,8.0351,8.0851,5389300.0],["2018-07-30",8.1169,8.2261,8.0942,8.176,6143200.0],["2018-07-31",8.176,8.2079,8.0578,8.1351,6699300.0],["2018-08-01",8.126,8.1578,8.0624,8.1533,2863800.0],["2018-08-02",8.1397,8.2261,8.1215,8.1942,3279200.0],["2018-08-03",8.217,8.2261,8.1624,8.1669,1897900.0],["2018-08-06",8.1669,8.217,8.1351,8.1988,1736800.0],["2018-08-07",8.2124,8.2352,8.1533,8.1806,1850500.0],["2018-08-08",8.1806,8.217,8.1442,8.1897,1728100.0],["2018-08-09",8.2079,8.2442,8.1988,8.2215,1364700.0],["2018-08-10",8.2124,8.2488,8.1988,8.2124,1871900.0],["2018-08-13",8.2306,8.2488,8.1988,8.217,1427500.0],["2018-08-14",8.2261,8.267,8.2215,8.2397,1284600.0],["2018-08-15",8.2261,8.2533,8.2033,8.2306,1596800.0],["2018-08-16",8.2533,8.3079,8.2442,8.2852,1867100.0],["2018-08-17",8.2897,8.3397,8.2897,8.3352,1800400.0],["2018-08-20",8.3534,8.3807,8.3261,8.3807,1694800.0],["2018-08-21",8.3852,8.4261,8.3852,8.3989,2105700.0],["2018-08-22",8.3989,8.4079,8.3488,8.3579,1939200.0],["2018-08-23",8.3579,8.3761,8.3261,8.3306,1258300.0],["2018-08-24",8.3397,8.3443,8.3125,8.3397,953500.0],["2018-08-27",8.3488,8.4125,8.3488,8.3898,1867000.0],["2018-08-28",8.3943,8.4261,8.3852,8.4125,2139800.0],["2018-08-29",8.4125,8.4443,8.3852,8.4125,2072900.0],["2018-08-30",8.4216,8.458,8.3852,8.4352,2189100.0],["2018-08-31",8.4261,8.458,8.417,8.4443,1440400.0],["2018-09-04",8.4352,8.4943,8.4125,8.4352,3189600.0],["2018-09-05",8.4352,8.5034,8.4352,8.4943,2894300.0],["2018-09-06",8.5034,8.5262,8.4671,8.4898,2602300.0],["2018-09-07",8.4807,8.4943,8.3898,8.4125,2540000.0],["2018-09-10",8.4352,8.4489,8.4125,8.4352,2368200.0],["2018-09-11",8.4352,8.4671,8.4261,8.4398,3464700.0],["2018-09-12",8.4352,8.4398,8.2852,8.3125,3089100.0],["2018-09-13",8.3397,8.3943,8.3215,8.3443,2923600.0],["2018-09-14",8.3534,8.3534,8.2351,8.2943,3159900.0],["2018-09-17",8.2988,8.2988,8.2488,8.267,2524800.0],["2018-09-18",8.2533,8.2715,8.2352,8.2488,2846500.0],["2018-09-19",8.267,8.2715,8.2124,8.2261,2743000.0],["2018-09-20",8.2488,8.2579,8.1578,8.217,3337200.0],["2018-09-21",8.2306,8.2761,8.2079,8.2579,5458600.0],["2018-09-24",8.2806,8.3306,8.2624,8.2897,3635400.0],["2018-09-25",8.3125,8.3215,8.1851,8.2261,3976300.0],["2018-09-26",8.2397,8.2397,8.1578,8.176,3538600.0],["2018-09-27",8.1851,8.3215,8.1851,8.267,3443000.0],["2018-09-28",8.3091,8.3698,8.295,8.3324,2781500.0],["2018-10-01",8.3231,8.3605,8.2623,8.3137,3326900.0],["2018-10-02",8.2997,8.3699,8.295,8.3278,2222100.0],["2018-10-03",8.3184,8.3698,8.2997,8.2997,2766300.0],["2018-10-04",8.295,8.3091,8.1735,8.253,5951100.0],["2018-10-05",8.281,8.2904,8.2062,8.2155,2643300.0],["2018-10-08",8.2155,8.3278,8.1968,8.3231,3185500.0],["2018-10-09",8.3371,8.44,8.3091,8.4166,2838400.0],["2018-10-10",8.4213,8.468,8.2249,8.2296,3640700.0],["2018-10-11",8.2109,8.2623,8.0893,8.094,3619500.0],["2018-10-12",8.1968,8.2109,8.0472,8.108,3206900.0],["2018-10-15",8.122,8.2296,8.122,8.1875,2028200.0],["2018-10-16",8.2249,8.3091,8.1828,8.2763,2040800.0],["2018-10-17",8.2763,8.4073,8.2763,8.3979,2871400.0],["2018-10-18",8.4073,8.454,8.3137,8.3418,2030400.0],["2018-10-19",8.3324,8.426,8.3324,8.3745,1781700.0],["2018-10-22",8.4026,8.44,8.3652,8.3699,2061400.0],["2018-10-23",8.3231,8.3418,8.1688,8.253,2826200.0],["2018-10-24",8.267,8.3652,8.2249,8.253,2949900.0],["2018-10-25",8.2997,8.4353,8.2202,8.3932,3321200.0],["2018-10-26",8.3652,8.3745,8.1033,8.1641,4687600.0],["2018-10-29",8.2343,8.3932,8.1174,8.1688,3631100.0],["2018-10-30",8.1641,8.2997,8.1314,8.2904,3622900.0],["2018-10-31",8.3137,8.4166,8.3137,8.3605,4267900.0],["2018-11-01",8.0986,8.1127,7.9911,8.0098,26482100.0],["2018-11-02",8.0379,8.0893,8.0098,8.0519,10042400.0],["2018-11-05",8.0659,8.1781,8.0659,8.0893,9297800.0],["2018-11-06",8.094,8.1174,8.0238,8.0706,6022800.0],["2018-11-07",8.094,8.1314,8.0285,8.122,5506400.0],["2018-11-08",8.122,8.1688,8.1127,8.1407,4455900.0],["2018-11-09",8.1407,8.2436,8.0846,8.2436,6973700.0],["2018-11-12",8.2576,8.3324,8.2109,8.253,7063600.0],["2018-11-13",8.281,8.3278,8.2623,8.2857,4776700.0],["2018-11-14",8.3091,8.3278,8.2342,8.3044,4441700.0],["2018-11-15",8.2436,8.267,8.0706,8.0846,6258900.0],["2018-11-16",8.0846,8.1033,8.0379,8.0706,3819100.0],["2018-11-19",8.0659,8.1267,8.0005,8.0425,3357000.0],["2018-11-20",7.9911,8.0005,7.748,7.7994,7921400.0],["2018-11-21",7.8087,7.8649,7.7807,7.8134,4096300.0],["2018-11-23",7.8274,7.9023,7.8134,7.8415,1097000.0],["2018-11-26",7.8976,7.9677,7.8882,7.9677,2299000.0],["2018-11-27",7.9724,8.0332,7.9584,7.9677,2681400.0],["2018-11-28",7.9771,8.0659,7.9537,8.0425,2389200.0],["2018-11-29",8.0285,8.1267,8.0098,8.0893,2593300.0],["2018-11-30",8.0659,8.0893,7.9677,8.0425,4573300.0],["2018-12-03",8.0846,8.1454,8.0379,8.1454,3542900.0],["2018-12-04",8.1314,8.1688,7.9724,7.9817,3297000.0],["2018-12-06",7.949,7.9677,7.7994,7.9584,6243200.0],["2018-12-07",7.963,7.9771,7.8555,7.9023,3269600.0],["2018-12-10",7.9023,7.9163,7.7293,7.7994,3856900.0],["2018-12-11",7.8368,7.8555,7.617,7.617,5209100.0],["2018-12-12",7.6451,7.6731,7.5329,7.5329,6968600.0],["2018-12-13",7.5562,7.5562,7.2617,7.2804,11649600.0],["2018-12-14",7.271,7.4581,7.2523,7.3318,6013300.0],["2018-12-17",7.3318,7.3552,6.9905,7.0045,9935000.0],["2018-12-18",7.0606,7.2149,7.0559,7.1074,6629000.0],["2018-12-19",7.1354,7.1728,6.9624,6.9671,7526100.0],["2018-12-20",6.9671,6.9811,6.5743,6.6912,10696000.0],["2018-12-21",6.7426,6.925,6.6912,6.738,9428100.0],["2018-12-24",6.7099,6.7333,6.4808,6.5463,4335500.0],["2018-12-26",6.5883,6.9718,6.5883,6.9718,5945000.0],["2018-12-27",6.9344,7.0138,6.7333,7.0045,7456800.0],["2018-12-28",7.0238,7.077,6.9755,7.0093,4499100.0],["2018-12-31",7.0142,7.0384,6.8207,6.8739,5595100.0],["2019-01-02",6.84,6.9706,6.7868,6.9319,3245000.0],["2019-01-03",6.8932,7.0287,6.8739,6.9464,3455200.0],["2019-01-04",6.9851,7.1931,6.9851,7.1593,3846300.0],["2019-01-07",7.2028,7.4253,7.1931,7.2947,4843000.0],["2019-01-08",7.3479,7.4108,7.3092,7.3673,3425500.0],["2019-01-09",7.4205,7.5753,7.4205,7.5656,5325400.0],["2019-01-10",7.5463,7.6382,7.5076,7.6092,3636600.0],["2019-01-11",7.6382,7.643,7.5511,7.6333,2796800.0],["2019-01-14",7.6188,7.7059,7.6043,7.6575,3224600.0],["2019-01-15",7.6769,7.7204,7.6382,7.6866,3586800.0],["2019-01-16",7.7204,7.7978,7.7156,7.7349,2828000.0],["2019-01-17",7.764,7.8075,7.7398,7.7833,3169000.0],["2019-01-18",7.8075,7.8704,7.793,7.8268,3239600.0],["2019-01-22",7.8365,7.8704,7.7543,7.822,3160300.0],["2019-01-23",7.8462,7.9187,7.8172,7.9091,3175000.0],["2019-01-24",7.9139,7.9768,7.9091,7.9623,2523600.0],["2019-01-25",8.0107,8.059,8.0058,8.0542,3084500.0],["2019-01-28",8.0445,8.1219,8.001,8.0784,3776000.0],["2019-01-29",8.0977,8.1413,8.0784,8.1364,2409500.0],["2019-01-30",8.1461,8.1848,8.1026,8.1703,3366700.0],["2019-01-31",8.1655,8.2138,8.1316,8.2138,2955900.0],["2019-02-01",8.2138,8.2429,8.1606,8.2138,3786200.0],["2019-02-04",8.2235,8.2477,8.1606,8.2429,2659500.0],["2019-02-05",8.2477,8.2719,8.1896,8.2525,2867600.0],["2019-02-06",8.238,8.2477,8.1848,8.2138,2406800.0],["2019-02-07",8.1896,8.2283,8.0929,8.1509,3309900.0],["2019-02-08",8.1364,8.1606,8.0494,8.0977,3092200.0],["2019-02-11",8.1122,8.1703,8.0639,8.1268,2708600.0],["2019-02-12",8.18,8.388,8.1751,8.3057,5960500.0],["2019-02-13",8.3057,8.3444,8.1993,8.267,3225500.0],["2019-02-14",8.2429,8.2767,8.1606,8.238,3172200.0],["2019-02-15",8.2767,8.2912,8.1993,8.2816,3044600.0],["2019-02-19",8.2767,8.3154,8.2332,8.2332,4576100.0],["2019-02-20",7.9574,7.9768,7.9091,7.9333,37112000.0],["2019-02-21",7.9381,8.0542,7.9284,8.0155,15087100.0],["2019-02-22",8.03,8.0348,7.9333,8.001,12242000.0],["2019-02-25",8.03,8.0784,7.9574,7.9961,7194800.0],["2019-02-26",8.0155,8.0445,7.9913,8.001,6747100.0],["2019-02-27",8.0058,8.0445,7.9381,8.0058,4662900.0],["2019-02-28",8.001,8.0542,7.9623,8.001,4701700.0],["2019-03-01",8.0203,8.059,7.9865,8.0107,7311400.0],["2019-03-04",8.0445,8.0881,7.9865,8.0687,5005200.0],["2019-03-05",8.0687,8.0784,8.0058,8.0107,3268700.0],["2019-03-06",8.0107,8.0494,7.9574,7.9768,4505300.0],["2019-03-07",7.9768,7.9961,7.9187,7.9429,3585200.0],["2019-03-08",7.9139,7.972,7.8607,7.9236,3118900.0],["2019-03-11",7.9671,8.0445,7.9623,8.0397,3656700.0],["2019-03-12",8.0494,8.1074,8.0445,8.059,3000200.0],["2019-03-13",8.0735,8.1268,8.0687,8.0832,3424600.0],["2019-03-14",8.0977,8.1558,8.0881,8.1268,3556200.0],["2019-03-15",8.1171,8.1461,8.0929,8.1364,4922400.0],["2019-03-18",8.1316,8.2042,8.1219,8.1993,2710900.0],["2019-03-19",8.2187,8.2332,8.1364,8.1558,4806800.0],["2019-03-20",8.1606,8.1848,8.0832,8.0929,5456300.0],["2019-03-21",8.0977,8.2042,8.0977,8.1751,4382400.0],["2019-03-22",8.1703,8.1703,8.0155,8.0252,5037900.0],["2019-03-25",8.0252,8.0977,7.9816,8.059,3247400.0],["2019-03-26",8.0881,8.1558,8.0881,8.1122,3743800.0],["2019-03-27",8.1751,8.238,8.1558,8.18,4132200.0],["2019-03-28",8.1896,8.2235,8.1606,8.2235,4516000.0],["2019-03-29",8.2283,8.2525,8.1606,8.18,4679500.0],["2019-04-01",8.2283,8.3106,8.2138,8.3057,5904300.0],["2019-04-02",8.3444,8.3493,8.2574,8.3057,5522200.0],["2019-04-03",8.3655,8.3655,8.236,8.2709,5671300.0],["2019-04-04",8.2559,8.3107,8.236,8.3107,3128200.0],["2019-04-05",8.3107,8.3207,8.2908,8.3157,3491300.0],["2019-04-08",8.2958,8.3456,8.2758,8.3406,3472800.0],["2019-04-09",8.3307,8.3307,8.2758,8.2808,2416200.0],["2019-04-10",8.3008,8.3107,8.2609,8.2758,2795600.0],["2019-04-11",8.2958,8.3057,8.2509,8.2559,2203600.0],["2019-04-12",8.2758,8.2908,8.231,8.2758,3146500.0],["2019-04-15",8.2709,8.2958,8.231,8.2509,2065800.0],["2019-04-16",8.2609,8.3257,8.2609,8.3008,2308100.0],["2019-04-17",8.3157,8.3207,8.2709,8.3008,2199700.0],["2019-04-18",8.3107,8.3456,8.2758,8.3257,1856600.0],["2019-04-22",8.3157,8.3207,8.2459,8.2858,2517000.0],["2019-04-23",8.2958,8.3655,8.2908,8.3456,3424600.0],["2019-04-24",8.3605,8.4153,8.3556,8.4054,2660900.0],["2019-04-25",8.4154,8.4154,8.3307,8.3307,2450200.0],["2019-04-26",8.3954,8.3954,8.3306,8.3855,2904600.0],["2019-04-29",8.3904,8.4054,8.3356,8.3456,2736100.0],["2019-04-30",8.3456,8.3755,8.3057,8.3755,3069600.0],["2019-05-01",8.3456,8.4951,8.3207,8.3655,5600000.0],["2019-05-02",8.3705,8.4004,8.2808,8.3008,3453800.0],["2019-05-03",8.3107,8.3306,8.2459,8.2709,3141000.0],["2019-05-06",8.2459,8.3207,8.1812,8.3057,2864500.0],["2019-05-07",8.3207,8.3605,8.2908,8.3406,3130400.0],["2019-05-08",8.3207,8.3904,8.3008,8.3506,2955500.0],["2019-05-09",8.3257,8.3257,8.1911,8.2958,3565400.0],["2019-05-10",8.2758,8.3705,8.241,8.3605,2298600.0],["2019-05-13",8.2908,8.3057,8.2161,8.2459,2520700.0],["2019-05-14",8.2609,8.3207,8.236,8.3057,2013000.0],["2019-05-15",8.2858,8.3257,8.2609,8.3107,1741500.0],["2019-05-16",8.3356,8.3805,8.3157,8.3506,1849000.0],["2019-05-17",8.3456,8.3456,8.2758,8.2808,2068100.0],["2019-05-20",8.2808,8.2908,8.226,8.236,1965500.0],["2019-05-21",8.2659,8.2858,8.2509,8.2709,1728500.0],["2019-05-22",8.2709,8.2958,8.221,8.2659,2717600.0],["2019-05-23",8.231,8.2609,8.2061,8.231,2397200.0],["2019-05-24",8.2559,8.2709,8.2161,8.231,2486900.0],["2019-05-28",8.2459,8.2758,8.1712,8.1712,2254900.0],["2019-05-29",8.1612,8.1812,7.9221,7.9619,5836200.0],["2019-05-30",7.9719,8.0018,7.7527,7.7676,4997700.0],["2019-05-31",7.6779,7.6779,7.3939,7.5982,7630000.0],["2019-06-03",7.5982,7.7925,7.5833,7.7128,3171600.0],["2019-06-04",7.7527,7.9071,7.7328,7.8972,2995400.0],["2019-06-05",7.9619,8.0068,7.8025,7.8324,3352700.0],["2019-06-06",7.8474,7.8673,7.7228,7.8424,2347000.0],["2019-06-07",7.7377,7.7975,7.4836,7.5384,10013300.0],["2019-06-10",7.5185,7.668,7.4288,7.6331,5426700.0],["2019-06-11",7.663,7.7228,7.6281,7.653,2686500.0],["2019-06-12",7.6879,7.7627,7.673,7.6829,2424800.0],["2019-06-13",7.6979,7.7726,7.6879,7.7477,2558600.0],["2019-06-14",7.7527,7.7726,7.6979,7.7029,2423700.0],["2019-06-17",7.7178,7.8175,7.7178,7.7627,2018100.0],["2019-06-18",7.8075,7.9619,7.7975,7.8573,3183100.0],["2019-06-19",7.8972,7.9221,7.8523,7.8922,2903000.0],["2019-06-20",7.9221,7.952,7.7377,7.8872,5014200.0],["2019-06-21",7.8872,7.937,7.8274,7.9171,3431800.0],["2019-06-24",7.947,8.0018,7.9221,7.9769,3197000.0],["2019-06-25",8.0118,8.0118,7.7876,7.7925,5392100.0],["2019-06-26",7.8125,7.8872,7.8125,7.8324,3605400.0],["2019-06-27",7.8623,7.9171,7.8374,7.8922,3232200.0],["2019-06-28",7.9385,7.9951,7.8973,7.9179,4490900.0],["2019-07-01",7.9642,8.0054,7.887,7.9539,3124000.0],["2019-07-02",7.9385,7.9642,7.8305,7.8871,3587900.0],["2019-07-03",7.8459,7.9488,7.8407,7.9334,1923500.0],["2019-07-05",7.9231,8.0105,7.887,8.0054,1960600.0],["2019-07-08",8.0002,8.0465,7.9025,7.9231,3071200.0],["2019-07-09",7.9025,7.9436,7.8305,7.8716,3458100.0],["2019-07-10",7.887,7.9231,7.8459,7.8716,3705700.0],["2019-07-11",7.8716,7.9025,7.8253,7.8665,2985300.0],["2019-07-12",7.8716,7.9591,7.8613,7.9282,3593300.0],["2019-07-15",7.9488,7.9797,7.9334,7.9488,2167600.0],["2019-07-16",7.9488,7.9591,7.8253,7.9076,3006800.0],["2019-07-17",7.887,7.8973,7.8356,7.8613,2129800.0],["2019-07-18",7.8305,7.8459,7.7173,7.7378,4821300.0],["2019-07-19",7.7378,7.8819,7.7327,7.8099,3263500.0],["2019-07-22",7.815,7.8356,7.7739,7.8047,2227600.0],["2019-07-23",7.7996,7.9025,7.7996,7.8922,1933200.0],["2019-07-24",7.8973,7.9899,7.8922,7.9694,3358900.0],["2019-07-25",7.9694,7.9951,7.8613,7.9128,2547200.0],["2019-07-26",7.9539,8.0002,7.9179,7.9951,2514400.0],["2019-07-29",7.9951,8.062,7.9797,7.9797,3917600.0],["2019-07-30",7.8819,8.1237,7.8562,8.0671,5002000.0],["2019-07-31",8.0774,8.17,8.0517,8.0723,3778000.0],["2019-08-01",8.0671,8.0877,7.9539,7.9642,3489500.0],["2019-08-02",7.9642,7.9797,7.8768,7.9076,2253700.0],["2019-08-05",7.815,7.8305,7.5732,7.6761,5966800.0],["2019-08-06",7.7276,7.7687,7.6813,7.7636,3625300.0],["2019-08-07",7.7173,7.7944,7.5938,7.7481,3564900.0],["2019-08-08",7.7327,7.8768,7.6813,7.8562,3579800.0],["2019-08-09",7.8356,7.851,7.6504,7.7121,3539700.0],["2019-08-12",7.6658,7.6761,7.4343,7.4343,5164300.0],["2019-08-13",7.4034,7.5321,7.4034,7.4703,5451600.0],["2019-08-14",7.3931,7.4189,7.2131,7.2337,7203200.0],["2019-08-15",7.2645,7.3005,7.1565,7.1822,4277300.0],["2019-08-16",7.2028,7.3468,7.2028,7.2851,2664800.0],["2019-08-19",7.3417,7.3623,7.2954,7.3366,2410300.0],["2019-08-20",7.3211,7.352,7.2645,7.2748,1760200.0],["2019-08-21",7.3571,7.4858,7.352,7.4189,4720500.0],["2019-08-22",7.424,7.4497,7.3726,7.4497,2945200.0],["2019-08-23",7.4086,7.4652,7.2748,7.28,4061400.0],["2019-08-26",7.316,7.3417,7.2748,7.3108,2841700.0],["2019-08-27",7.3314,7.3417,7.1308,7.1565,4636000.0],["2019-08-28",7.1256,7.1976,7.0124,7.1822,3824600.0],["2019-08-29",7.2337,7.2439,7.1822,7.2337,3285000.0],["2019-08-30",7.2697,7.2954,7.2285,7.2388,3101000.0],["2019-09-03",7.2028,7.2234,7.1359,7.1925,3583300.0],["2019-09-04",7.2182,7.28,7.2079,7.2542,2171900.0],["2019-09-05",7.2851,7.3983,7.28,7.3623,2584500.0],["2019-09-06",7.4446,7.5063,7.3777,7.4652,3886400.0],["2019-09-09",7.4858,7.6247,7.4858,7.6195,3799500.0],["2019-09-10",7.6658,7.7584,7.635,7.7481,3741300.0],["2019-09-11",7.7893,7.815,7.7018,7.7739,3444200.0],["2019-09-12",7.7687,7.7739,7.671,7.707,2728000.0],["2019-09-13",7.7276,7.7996,7.7224,7.7739,2836400.0],["2019-09-16",7.7533,7.8047,7.7276,7.7739,2061500.0],["2019-09-17",7.7481,7.7533,7.6967,7.743,2123200.0],["2019-09-18",7.743,7.7533,7.6864,7.707,2317600.0],["2019-09-19",7.743,7.8305,7.7224,7.7996,2912500.0],["2019-09-20",7.7996,7.8562,7.779,7.8253,5323400.0],["2019-09-23",7.8099,7.8922,7.8099,7.8356,3202100.0],["2019-09-24",7.8973,8.026,7.8768,7.8871,5317200.0],["2019-09-25",7.887,8.0105,7.8819,7.9334,2933900.0],["2019-09-26",7.9591,8.026,7.9591,8.0157,3408400.0],["2019-09-27",8.026,8.1186,8.0002,8.0208,3698500.0],["2019-09-30",8.026,8.0928,8.0105,8.0671,4436000.0],["2019-10-01",8.0774,8.1443,7.9025,7.9488,5755600.0],["2019-10-02",7.9382,7.9382,7.7414,7.8478,5039000.0],["2019-10-03",7.8159,7.8797,7.6936,7.8105,5537000.0],["2019-10-04",7.7946,7.8478,7.7627,7.8478,2665000.0],["2019-10-07",7.9807,7.9807,7.885,7.9275,4311000.0],["2019-10-08",7.8956,7.9275,7.8425,7.8744,3555300.0],["2019-10-09",7.9116,7.9754,7.8956,7.9647,2220100.0],["2019-10-10",7.9754,8.103,7.9701,8.087,3249400.0],["2019-10-11",8.1827,8.2412,8.1827,8.188,3787500.0],["2019-10-14",8.1827,8.1881,8.0923,8.1508,1666200.0],["2019-10-15",8.1508,8.2625,8.1508,8.2093,2780600.0],["2019-10-16",8.2093,8.2253,8.1827,8.1934,1756000.0],["2019-10-17",8.1987,8.2519,8.1827,8.2412,1992000.0],["2019-10-18",8.2359,8.2678,8.2093,8.2359,2126000.0],["2019-10-21",8.2412,8.3476,8.2412,8.3369,2367400.0],["2019-10-22",8.3369,8.4273,8.2838,8.4167,2474300.0],["2019-10-23",8.4273,8.4486,8.3422,8.4114,2530100.0],["2019-10-24",8.4007,8.4114,8.3157,8.3848,2447000.0],["2019-10-25",8.4114,8.5443,8.2997,8.3369,5779000.0],["2019-10-28",8.3369,8.3688,8.2784,8.3369,3652700.0],["2019-10-29",8.3369,8.4592,8.3369,8.4007,2958100.0],["2019-10-30",8.3741,8.3954,8.3157,8.3582,2415000.0],["2019-10-31",8.4433,8.4805,8.3263,8.422,3595400.0],["2019-11-01",8.4273,8.5496,8.422,8.4964,3255200.0],["2019-11-04",8.5124,8.5602,8.5071,8.5336,2895600.0],["2019-11-05",8.5336,8.5443,8.4805,8.4964,3015400.0],["2019-11-06",8.4752,8.539,8.422,8.523,1767800.0],["2019-11-07",8.5602,8.6028,8.5443,8.5762,2449000.0],["2019-11-08",8.5655,8.624,8.5336,8.6187,3024900.0],["2019-11-11",8.5975,8.624,8.5656,8.5709,1855800.0],["2019-11-12",8.5656,8.6134,8.523,8.5709,2165600.0],["2019-11-13",8.523,8.5602,8.4539,8.5336,2625500.0],["2019-11-14",8.4539,8.4752,8.0445,8.103,11014700.0],["2019-11-15",8.1349,8.1987,8.002,8.0817,6653500.0],["2019-11-18",8.0764,8.2572,8.0604,8.1561,3985800.0],["2019-11-19",8.1508,8.1827,8.1136,8.1455,2960500.0],["2019-11-20",8.1402,8.2306,8.103,8.1934,3033300.0],["2019-11-21",8.204,8.2146,8.1508,8.1827,1827100.0],["2019-11-22",8.1774,8.2199,8.1508,8.1615,1917500.0],["2019-11-25",8.1668,8.2572,8.1668,8.2359,3476900.0],["2019-11-26",8.2625,8.2784,8.2146,8.2412,2226800.0],["2019-11-27",8.2412,8.2678,8.1934,8.2253,2098700.0],["2019-11-29",8.2465,8.2731,8.2253,8.2412,1210000.0],["2019-12-02",8.2731,8.3848,8.2625,8.3422,4059400.0],["2019-12-03",8.321,8.3848,8.2678,8.3795,2523900.0],["2019-12-04",8.3635,8.422,8.3476,8.3901,3589800.0],["2019-12-05",8.3901,8.3954,8.3263,8.3529,2667900.0],["2019-12-06",8.3582,8.4379,8.3582,8.406,2176800.0],["2019-12-09",8.4167,8.4379,8.3529,8.406,2561700.0],["2019-12-10",8.3795,8.4539,8.3476,8.3741,4218900.0],["2019-12-11",8.3529,8.3741,8.2891,8.3103,3434200.0],["2019-12-12",8.3157,8.3954,8.3157,8.3635,2118300.0],["2019-12-13",8.3741,8.4273,8.3369,8.3476,3132100.0],["2019-12-16",8.3848,8.4379,8.3635,8.3741,9848100.0],["2019-12-17",8.4486,8.6772,8.4326,8.6294,6306500.0],["2019-12-18",8.6134,8.6719,8.5655,8.6347,4078700.0],["2019-12-19",8.6559,8.7463,8.6453,8.7463,4381900.0],["2019-12-20",8.7516,8.8314,8.7038,8.7676,4498700.0],["2019-12-23",8.8261,8.8261,8.741,8.7623,3318300.0],["2019-12-24",8.7729,8.8101,8.7091,8.7835,1387200.0],["2019-12-26",8.7995,8.8846,8.7995,8.8527,3036500.0],["2019-12-27",8.8739,8.8952,8.8261,8.8633,4111300.0],["2019-12-30",8.8962,8.9346,8.7811,8.792,3681700.0],["2019-12-31",8.7975,8.8852,8.7975,8.8304,3264000.0],["2020-01-02",8.8578,8.9181,8.8249,8.9181,2938600.0],["2020-01-03",8.8523,8.9017,8.814,8.8469,2560000.0],["2020-01-06",8.8249,8.8962,8.8085,8.8852,3952600.0],["2020-01-07",8.8578,8.9181,8.8523,8.8907,2089900.0],["2020-01-08",8.8962,8.9291,8.8633,8.9071,2481900.0],["2020-01-09",8.9181,8.9894,8.8907,8.9565,6909400.0],["2020-01-10",8.9729,9.0223,8.94,8.9948,3834700.0],["2020-01-13",9.0058,9.0387,8.9784,9.0113,2911200.0],["2020-01-14",9.0168,9.0606,9.0058,9.0332,2144300.0],["2020-01-15",9.0332,9.1428,9.0277,9.0661,2568000.0],["2020-01-16",9.1154,9.1648,9.099,9.1374,10174000.0],["2020-01-17",9.1538,9.1757,9.1209,9.1538,2728800.0],["2020-01-21",9.1538,9.2141,9.1374,9.1757,3033300.0],["2020-01-22",9.2086,9.2251,9.1154,9.1648,3200500.0],["2020-01-23",9.1374,9.1593,9.0332,9.1428,3425200.0],["2020-01-24",9.1428,9.1757,9.0058,9.0442,3135200.0],["2020-01-27",8.962,9.0277,8.9181,8.9894,2913500.0],["2020-01-28",9.0277,9.1428,9.0168,9.1154,2593500.0],["2020-01-29",9.1538,9.1812,9.1264,9.1648,2284100.0],["2020-01-30",9.1374,9.2196,9.1319,9.2086,2615200.0],["2020-01-31",9.236,9.2744,9.1648,9.1757,5790500.0],["2020-02-03",9.1867,9.2908,9.1538,9.2141,4779800.0],["2020-02-04",9.2634,9.3073,9.1922,9.2305,3854900.0],["2020-02-05",9.2854,9.3457,9.2525,9.2908,5596700.0],["2020-02-06",9.4443,9.6636,9.3731,9.5814,12284700.0],["2020-02-07",9.5759,9.6142,9.4388,9.4498,4798400.0],["2020-02-10",9.4882,9.543,9.4059,9.4717,4972800.0],["2020-02-11",9.4827,9.6088,9.4608,9.543,4206200.0],["2020-02-12",9.5704,9.6307,9.5375,9.5704,4909900.0],["2020-02-13",9.5978,9.6471,9.5539,9.5923,4507900.0],["2020-02-14",9.5923,9.6636,9.5649,9.6636,2917300.0],["2020-02-18",9.6362,9.669,9.5978,9.6416,4714100.0],["2020-02-19",9.6745,9.68,9.5704,9.6088,4774800.0],["2020-02-20",9.6088,9.6471,9.5704,9.6471,4231200.0],["2020-02-21",9.6362,9.6416,9.5211,9.5594,5281900.0],["2020-02-24",9.3402,9.4553,9.2525,9.4169,5732600.0],["2020-02-25",9.4279,9.4991,9.099,9.1483,7494600.0],["2020-02-26",9.1483,9.3621,9.1209,9.1867,5441200.0],["2020-02-27",9.0606,9.0935,8.6495,8.7592,12195100.0],["2020-02-28",8.4029,8.644,8.2932,8.5289,12678900.0],["2020-03-02",8.5947,9.0661,8.5947,9.0661,7946000.0],["2020-03-03",9.0826,9.2251,8.7592,8.8743,7343600.0],["2020-03-04",8.9674,9.0771,8.8797,9.0113,9342500.0],["2020-03-05",8.8852,8.9729,8.7646,8.8304,7191100.0],["2020-03-06",8.6331,8.6769,8.3535,8.6112,6443100.0],["2020-03-09",7.8931,8.1398,7.7013,7.7122,10028300.0],["2020-03-10",8.1507,8.1507,7.6684,7.9972,5518400.0],["2020-03-11",7.8164,7.8164,7.4327,7.5368,9067600.0],["2020-03-12",6.4515,6.6269,5.9746,6.3638,17911400.0],["2020-03-13",7.3998,7.4053,6.3035,6.6269,10461300.0],["2020-03-16",5.7554,6.1281,5.5526,5.7883,9971700.0],["2020-03-17",5.8595,5.8869,4.9387,5.3991,13830700.0],["2020-03-18",4.9716,5.0209,2.3899,3.1408,26043000.0],["2020-03-19",3.508,4.111,2.779,3.6999,20996900.0],["2020-03-20",4.2371,5.0154,3.7876,3.8424,19506900.0],["2020-03-23",3.8534,3.8808,2.7681,2.8996,27053900.0],["2020-03-24",3.2943,3.3107,2.4776,2.505,33231100.0],["2020-03-25",2.7955,3.2723,2.4776,2.8448,29099200.0],["2020-03-26",3.1244,4.4399,3.0367,3.9794,41008800.0],["2020-03-27",3.9575,4.2261,3.7273,3.7711,20416700.0],["2020-03-30",3.5629,3.5903,2.8996,3.2723,15734900.0],["2020-03-31",2.9654,3.2066,2.5872,2.7461,29014700.0],["2020-04-01",2.5433,2.6804,2.346,2.3899,21590200.0],["2020-04-02",2.3953,2.5543,2.3241,2.335,13854500.0],["2020-04-03",2.2912,2.2967,1.5951,1.8253,40110000.0],["2020-04-06",2.061,2.1213,1.8253,1.8801,23784400.0],["2020-04-07",2.1103,2.5927,2.0281,2.1706,34466400.0],["2020-04-08",2.3953,2.8887,2.2583,2.801,29367900.0],["2020-04-09",3.2614,3.7437,2.9325,3.1518,33685800.0],["2020-04-13",3.2723,3.2778,2.7681,2.927,20626800.0],["2020-04-14",3.0211,3.1705,2.7721,2.8828,13924800.0],["2020-04-15",2.7057,2.761,2.5729,2.6836,10120400.0],["2020-04-16",2.6725,2.7112,2.512,2.584,9905800.0],["2020-04-17",2.7389,3.082,2.6891,2.9547,18509100.0],["2020-04-20",2.7832,2.927,2.6836,2.7776,10200300.0],["2020-04-21",2.678,3.2701,2.6504,3.2369,22190300.0],["2020-04-22",3.4084,3.5191,2.9879,3.0598,16757100.0],["2020-04-23",3.0322,3.2535,3.0211,3.0543,8731700.0],["2020-04-24",2.9768,2.9824,2.7389,2.8883,15311600.0],["2020-04-27",2.9049,3.1594,2.8053,3.0709,11132800.0],["2020-04-28",3.2645,3.3531,3.082,3.2645,12506100.0],["2020-04-29",3.4084,3.7459,3.3531,3.6297,14745400.0],["2020-04-30",3.5689,3.591,3.2977,3.3697,11582900.0],["2020-05-01",3.259,3.3531,3.1096,3.2369,9148200.0],["2020-05-04",3.0764,3.3586,3.0156,3.3531,12586300.0],["2020-05-05",3.7902,3.9341,3.5689,3.6076,23667600.0],["2020-05-06",3.5965,3.757,3.3586,3.3807,11647000.0],["2020-05-07",3.4416,3.6242,3.3863,3.4693,9552500.0],["2020-05-08",3.5301,3.674,3.4914,3.6519,8112500.0],["2020-05-11",3.5578,3.5799,3.4637,3.4914,8181000.0],["2020-05-12",3.5301,3.5689,3.3309,3.3807,9112400.0],["2020-05-13",3.3199,3.342,3.0156,3.1318,14271100.0],["2020-05-14",3.0377,3.3807,2.9326,3.3697,10204400.0],["2020-05-15",3.2922,3.425,3.2424,3.2701,9701900.0],["2020-05-18",3.4416,3.4969,3.2756,3.3807,12855200.0],["2020-05-19",3.3752,3.4859,3.1981,3.3918,11023000.0],["2020-05-20",3.5246,3.7791,3.4914,3.6961,12596300.0],["2020-05-21",3.7017,3.9562,3.6685,3.8511,16200800.0],["2020-05-22",3.8732,3.8953,3.7072,3.8732,6926900.0],["2020-05-26",4.0226,4.1609,3.9562,4.0779,8502300.0],["2020-05-27",4.2439,4.3269,3.9894,4.2218,9973600.0],["2020-05-28",4.255,4.4486,4.1222,4.172,9372000.0],["2020-05-29",4.0669,4.1554,3.9451,3.9673,10263600.0],["2020-06-01",3.9175,4.2107,3.8787,4.1498,7373000.0],["2020-06-02",4.2052,4.2771,4.0447,4.1056,6860800.0],["2020-06-03",4.2052,4.4874,4.1941,4.3601,9595500.0],["2020-06-04",4.3601,4.6534,4.2882,4.5704,10127300.0],["2020-06-05",5.0075,5.2122,4.6312,4.67,12128200.0],["2020-06-08",4.9522,5.013,4.764,4.9245,17659700.0],["2020-06-09",4.7474,5.0351,4.6257,4.7364,9251000.0],["2020-06-10",4.7862,4.7862,4.3822,4.3878,11593500.0],["2020-06-11",4.0115,4.2439,3.8179,4.0226,11157300.0],["2020-06-12",4.3048,4.3324,4.0281,4.266,6831000.0],["2020-06-15",4.0392,4.4431,3.9341,4.3712,9711100.0],["2020-06-16",4.6976,4.6976,4.2771,4.4099,7245200.0],["2020-06-17",4.4099,4.4265,4.2273,4.266,5451400.0],["2020-06-18",4.2052,4.3767,4.1554,4.2218,4333000.0],["2020-06-19",4.2494,4.4154,4.1166,4.1222,12761400.0],["2020-06-22",4.1,4.1498,4.0392,4.1,5445200.0],["2020-06-23",4.3158,4.4486,4.2384,4.4431,8322200.0],["2020-06-24",4.3435,4.3656,3.9451,4.0835,8238500.0],["2020-06-25",3.9839,4.1775,3.9507,4.1554,5465600.0],["2020-06-26",4.1166,4.1498,3.9175,3.9507,6461900.0],["2020-06-29",3.923,4.1166,3.7847,4.1,4777100.0],["2020-06-30",4.0835,4.1498,4.0226,4.1111,4350800.0],["2020-07-01",4.0943,4.2289,4.0102,4.0606,4868000.0],["2020-07-02",4.1279,4.1279,3.8699,3.8699,6839400.0],["2020-07-06",3.926,4.0775,3.8812,4.0382,10921900.0],["2020-07-07",4.0102,4.0102,3.8083,3.8139,5629200.0],["2020-07-08",3.8251,3.926,3.7634,3.8307,6085100.0],["2020-07-09",3.8251,3.8363,3.5783,3.64,6730200.0],["2020-07-10",3.6344,3.8419,3.5839,3.8251,5697900.0],["2020-07-13",3.8419,3.9204,3.7522,3.7578,5252800.0],["2020-07-14",3.7297,3.8251,3.6568,3.7802,2991200.0],["2020-07-15",3.898,4.1223,3.8868,4.0943,7269300.0],["2020-07-16",4.0831,4.3018,4.0606,4.2345,7222700.0],["2020-07-17",4.2401,4.3915,4.2177,4.3242,6065800.0],["2020-07-20",4.2962,4.3523,4.2121,4.2457,5245400.0],["2020-07-21",4.2457,4.4701,4.2177,4.4252,6956900.0],["2020-07-22",4.4252,4.4981,4.3523,4.4813,11336600.0],["2020-07-23",4.4588,4.5935,4.3355,4.3747,6750300.0],["2020-07-24",4.3523,4.4196,4.2457,4.2682,3711400.0],["2020-07-27",4.3018,4.3915,4.2625,4.3579,3093400.0],["2020-07-28",4.4084,4.5262,4.3859,4.4532,5554500.0],["2020-07-29",4.4925,4.5822,4.4701,4.571,4116300.0],["2020-07-30",4.4925,4.5542,4.4645,4.5262,3872500.0],["2020-07-31",4.543,4.571,4.3467,4.4476,4462800.0],["2020-08-03",4.4364,4.4532,4.3579,4.3972,6414700.0],["2020-08-04",4.3972,4.4084,4.3411,4.3691,3208100.0],["2020-08-05",4.414,4.4701,4.3635,4.4645,2906800.0],["2020-08-06",4.4364,4.5766,4.4028,4.4813,4937600.0],["2020-08-07",4.4645,4.5262,4.4028,4.5205,3614900.0],["2020-08-10",4.5318,4.7617,4.5262,4.7056,5922700.0],["2020-08-11",4.801,4.8963,4.6608,4.6888,5924300.0],["2020-08-12",4.7673,4.7729,4.5205,4.5822,4001000.0],["2020-08-13",4.543,4.6495,4.4589,4.4645,4497400.0],["2020-08-14",4.4588,4.6215,4.4364,4.5822,2732100.0],["2020-08-17",4.5766,4.5991,4.4701,4.5149,2325900.0],["2020-08-18",4.5149,4.5654,4.3915,4.4308,3975500.0],["2020-08-19",4.4308,4.4757,4.3074,4.3299,8021900.0],["2020-08-20",4.3242,4.4869,4.2682,4.4084,5631200.0],["2020-08-21",4.3915,4.4252,4.3242,4.3467,4550300.0],["2020-08-24",4.3579,4.5093,4.2962,4.4925,5071600.0],["2020-08-25",4.5037,4.5262,4.3915,4.442,3639000.0],["2020-08-26",4.4476,4.4869,4.3411,4.3411,3680600.0],["2020-08-27",4.3299,4.414,4.3186,4.3859,2899700.0],["2020-08-28",4.3972,4.442,4.3635,4.4308,2954000.0],["2020-08-31",4.4084,4.4252,4.2962,4.3411,4102600.0],["2020-09-01",4.285,4.3803,4.2513,4.2906,2958900.0],["2020-09-02",4.2794,4.3355,4.2289,4.3186,4379400.0],["2020-09-03",4.3355,4.3972,4.1896,4.2345,6595500.0],["2020-09-04",4.2289,4.3186,4.1279,4.2009,4459300.0],["2020-09-08",4.1784,4.2682,4.1504,4.184,3866700.0],["2020-09-09",4.1616,4.2233,4.1336,4.184,2682100.0],["2020-09-10",4.1784,4.2682,4.1111,4.1111,3488700.0],["2020-09-11",4.1448,4.1448,3.9877,4.0775,4287300.0],["2020-09-14",4.0943,4.4701,4.0887,4.4645,6849100.0],["2020-09-15",4.4645,4.543,4.4028,4.4364,5201400.0],["2020-09-16",4.4588,4.5878,4.4028,4.5542,4777900.0],["2020-09-17",4.5542,4.6103,4.4701,4.5878,3935500.0],["2020-09-18",4.5766,4.5822,4.4869,4.5486,6760300.0],["2020-09-21",4.4532,4.4701,4.2682,4.3242,6038600.0],["2020-09-22",4.3355,4.3915,4.2794,4.313,2878900.0],["2020-09-23",4.3242,4.4028,4.1728,4.184,4289100.0],["2020-09-24",4.3299,4.3355,4.1616,4.2569,5232300.0],["2020-09-25",4.2625,4.4645,4.2513,4.4364,3775800.0],["2020-09-28",4.5037,4.6383,4.4925,4.5935,4564700.0],["2020-09-29",4.5935,4.5935,4.3859,4.4252,4211700.0],["2020-09-30",4.442,4.5542,4.4084,4.4588,3619800.0],["2020-10-01",4.4869,4.5598,4.4308,4.5542,3825200.0],["2020-10-02",4.4513,4.6799,4.4285,4.6742,5877800.0],["2020-10-05",4.6456,4.7713,4.6456,4.7656,4145600.0],["2020-10-06",4.7713,4.8742,4.6628,4.6742,8206300.0],["2020-10-07",4.7428,4.7713,4.6342,4.6799,6302700.0],["2020-10-08",4.7142,4.8342,4.7142,4.8113,3611100.0],["2020-10-09",4.8113,4.857,4.6913,4.737,3198700.0],["2020-10-12",4.737,4.7942,4.7256,4.7885,2673800.0],["2020-10-13",4.7542,4.7828,4.7085,4.7142,3570500.0],["2020-10-14",4.7199,4.7828,4.6913,4.6913,2095700.0],["2020-10-15",4.6571,4.7085,4.6513,4.6856,1780900.0],["2020-10-16",4.6685,4.7142,4.6285,4.6571,3066000.0],["2020-10-19",4.6971,4.737,4.5999,4.5999,3312100.0],["2020-10-20",4.6913,4.817,4.6628,4.817,6679900.0],["2020-10-21",4.7999,4.817,4.6513,4.6913,4439900.0],["2020-10-22",4.6799,4.8399,4.6799,4.8399,5526700.0],["2020-10-23",4.8456,5.0056,4.8113,4.9885,5001000.0],["2020-10-26",4.7599,4.8742,4.4856,4.5256,12176200.0],["2020-10-27",4.5485,4.6228,4.4171,4.4171,4324200.0],["2020-10-28",4.3542,4.3885,4.2113,4.2285,5638400.0],["2020-10-29",4.2285,4.3599,4.1542,4.3371,4359400.0],["2020-10-30",4.3199,4.3199,4.1713,4.2856,5603800.0],["2020-11-02",4.3771,4.5713,4.3313,4.5485,5354900.0],["2020-11-03",4.6113,4.6685,4.5485,4.5713,3997000.0],["2020-11-04",4.5542,4.5713,4.3942,4.4856,5029600.0],["2020-11-05",4.5085,4.6171,4.4971,4.5599,3763700.0],["2020-11-06",4.5599,4.5885,4.4228,4.4513,4163000.0],["2020-11-09",4.6799,4.7542,4.6113,4.6913,8276200.0],["2020-11-10",4.7028,4.8342,4.6456,4.7942,5500000.0],["2020-11-11",4.7885,4.8342,4.6742,4.6971,3917300.0],["2020-11-12",4.6571,4.6913,4.5199,4.5713,3545800.0],["2020-11-13",4.6228,4.7713,4.6056,4.7599,3379200.0],["2020-11-16",4.857,4.9599,4.7999,4.9313,4746300.0],["2020-11-17",4.8456,4.9428,4.817,4.9256,2331700.0],["2020-11-18",4.9428,5.0685,4.8513,4.8513,3190300.0],["2020-11-19",4.8513,4.9256,4.777,4.9256,4214200.0],["2020-11-20",5.3142,5.4285,5.1885,5.417,11737000.0],["2020-11-23",5.5027,5.6227,5.417,5.577,6424900.0],["2020-11-24",5.7142,5.737,5.4913,5.6227,8304500.0],["2020-11-25",5.6227,5.6342,5.5027,5.5485,4792700.0],["2020-11-27",5.5427,5.5999,5.4913,5.5199,1888400.0],["2020-11-30",5.5027,5.5142,5.257,5.2913,6479000.0],["2020-12-01",5.3828,5.4856,5.337,5.3542,3508300.0],["2020-12-02",5.3256,5.4399,5.2856,5.4285,2556000.0],["2020-12-03",5.4799,5.5942,5.4113,5.5085,4928000.0],["2020-12-04",5.5713,5.6285,5.5427,5.5713,5694000.0],["2020-12-07",5.5313,5.5313,5.3828,5.4285,4568300.0],["2020-12-08",5.4056,5.5085,5.3828,5.4628,3407800.0],["2020-12-09",5.4856,5.497,5.3713,5.4342,2532100.0],["2020-12-10",5.3656,5.4113,5.3256,5.3828,2694400.0],["2020-12-11",5.3542,5.4056,5.2856,5.3199,2328900.0],["2020-12-14",5.3828,5.4742,5.3485,5.3656,2955900.0],["2020-12-15",5.3828,5.4685,5.337,5.4628,2466200.0],["2020-12-16",5.4742,5.5085,5.4228,5.4856,2194200.0],["2020-12-17",5.5999,5.737,5.5256,5.737,6069600.0],["2020-12-18",5.8342,5.857,5.5999,5.6856,8917600.0],["2020-12-21",5.6342,5.7427,5.5827,5.7427,5036700.0],["2020-12-22",5.7713,5.7885,5.6627,5.6742,2948600.0],["2020-12-23",5.697,5.8799,5.6913,5.8399,5295100.0],["2020-12-24",5.8456,5.8627,5.7256,5.777,1266300.0],["2020-12-28",5.817,5.8799,5.777,5.8113,3371300.0],["2020-12-29",5.817,5.8285,5.6285,5.6856,6167700.0],["2020-12-30",5.6973,5.8081,5.6215,5.7206,4852700.0],["2020-12-31",5.7148,5.8197,5.6798,5.7964,3469600.0],["2021-01-04",5.8022,5.8022,5.499,5.5282,7254600.0],["2021-01-05",5.5398,5.6215,5.5048,5.5107,3938400.0],["2021-01-06",5.5398,5.7148,5.5165,5.5923,6600100.0],["2021-01-07",5.6273,5.6856,5.604,5.6448,3579000.0],["2021-01-08",5.6681,5.6798,5.5631,5.6273,2721100.0],["2021-01-11",5.5631,5.6681,5.5223,5.5631,2278400.0],["2021-01-12",5.5631,5.6273,5.5398,5.569,2716000.0],["2021-01-13",5.5865,5.6331,5.4932,5.5048,2796600.0],["2021-01-14",5.5282,5.6215,5.4932,5.6098,2625800.0],["2021-01-15",5.5923,5.5923,5.4698,5.4815,3299400.0],["2021-01-19",5.5048,5.534,5.4757,5.5282,3460300.0],["2021-01-20",5.5515,5.6331,5.499,5.569,3840500.0],["2021-01-21",5.6273,5.7323,5.5748,5.6973,3417500.0],["2021-01-22",5.6739,5.7264,5.604,5.7089,3723800.0],["2021-01-25",5.7031,5.7847,5.6448,5.7264,3512900.0],["2021-01-26",5.7731,5.8372,5.7089,5.7148,3388200.0],["2021-01-27",5.6506,5.6623,5.4582,5.4815,6421700.0],["2021-01-28",5.534,5.7148,5.5223,5.6914,4324700.0],["2021-01-29",5.6798,5.6856,5.4349,5.4757,5004700.0],["2021-02-01",5.5398,5.6273,5.4407,5.6273,4415600.0],["2021-02-02",5.6856,5.8022,5.6331,5.7964,5643000.0],["2021-02-03",5.8139,5.8197,5.7148,5.7148,4110800.0],["2021-02-04",5.7614,5.8664,5.7381,5.8314,4525700.0],["2021-02-05",5.8431,5.8664,5.7731,5.8431,3276900.0],["2021-02-08",5.8489,5.9189,5.8314,5.9014,4144100.0],["2021-02-09",5.6973,5.7497,5.4932,5.5865,13498600.0],["2021-02-10",5.6215,5.7614,5.604,5.7323,6131500.0],["2021-02-11",5.7264,5.7381,5.5282,5.5748,6345400.0],["2021-02-12",5.5865,5.7148,5.5573,5.6798,4447000.0],["2021-02-16",5.7731,5.878,5.7381,5.878,6449800.0],["2021-02-17",5.8372,5.8839,5.6914,5.8139,6854200.0],["2021-02-18",5.7789,5.8256,5.6331,5.6798,6625100.0],["2021-02-19",5.7031,5.8197,5.6914,5.7731,3059500.0],["2021-02-22",5.7381,5.8722,5.7381,5.7964,5367100.0],["2021-02-23",5.7789,5.8139,5.6273,5.7614,5280000.0],["2021-02-24",5.8022,6.1055,5.7906,6.0938,9270100.0],["2021-02-25",6.1113,6.2687,5.8839,5.9014,9061300.0],["2021-02-26",5.9247,6.0996,5.8839,5.9947,6065500.0],["2021-03-01",6.088,6.1929,6.0821,6.1346,5284500.0],["2021-03-02",6.1055,6.2396,6.088,6.1929,3949800.0],["2021-03-03",6.1988,6.2921,6.1288,6.1288,3884900.0],["2021-03-04",6.1871,6.2221,5.9072,6.018,5333100.0],["2021-03-05",6.0938,6.1463,5.7206,6.0646,5780400.0],["2021-03-08",6.123,6.3154,6.0996,6.1988,4694600.0],["2021-03-09",6.2396,6.2512,6.1113,6.1871,3699000.0],["2021-03-10",6.2512,6.3329,6.2104,6.2629,3133000.0],["2021-03-11",6.2629,6.3446,6.2221,6.3212,3849900.0],["2021-03-12",6.3329,6.4495,6.3271,6.3737,5205500.0],["2021-03-15",6.4204,6.502,6.3562,6.4903,3608300.0],["2021-03-16",6.4903,6.5312,6.4262,6.4845,3917400.0],["2021-03-17",6.4437,6.607,6.4262,6.607,3239200.0],["2021-03-18",6.607,6.6361,6.4029,6.4204,3753300.0],["2021-03-19",6.3854,6.5603,6.3154,6.4437,6248700.0],["2021-03-22",6.4612,6.502,6.3912,6.4962,3372300.0],["2021-03-23",6.4612,6.4903,6.2163,6.2746,5628400.0],["2021-03-24",6.3387,6.4962,6.2979,6.2979,3291100.0],["2021-03-25",6.2571,6.4437,6.1288,6.4087,4830600.0],["2021-03-26",6.4495,6.5078,6.362,6.467,3189600.0],["2021-03-29",6.4145,6.4787,6.3329,6.3679,2446900.0],["2021-03-30",6.397,6.5895,6.3854,6.5895,4762700.0],["2021-03-31",6.5836,6.6944,6.5545,6.5603,5725600.0],["2021-04-01",6.6078,6.6553,6.5366,6.6553,3593200.0],["2021-04-05",6.6553,6.7028,6.5425,6.59,3959800.0],["2021-04-06",6.59,6.6137,6.5188,6.5306,4220100.0],["2021-04-07",6.5306,6.5425,6.4475,6.5425,3200900.0],["2021-04-08",6.5069,6.5603,6.4238,6.5366,3545000.0],["2021-04-09",6.5306,6.5603,6.5128,6.5306,2538400.0],["2021-04-12",6.5366,6.5603,6.495,6.5306,2167000.0],["2021-04-13",6.495,6.5128,6.4178,6.4891,3331000.0],["2021-04-14",6.2635,6.4416,6.1507,6.1685,14935500.0],["2021-04-15",6.1566,6.2694,6.1091,6.1863,38455500.0],["2021-04-16",6.2397,6.3525,6.2219,6.2278,16177000.0],["2021-04-19",6.2516,6.2694,6.1032,6.1388,13654900.0],["2021-04-20",6.21,6.216,6.0319,6.0675,13088500.0],["2021-04-21",6.0497,6.1922,5.9785,6.1803,10754700.0],["2021-04-22",6.1863,6.216,6.0794,6.0794,5572100.0],["2021-04-23",6.115,6.2278,6.0794,6.1922,7194100.0],["2021-04-26",6.216,6.2575,6.1091,6.1447,10472000.0],["2021-04-27",6.1685,6.311,6.1566,6.305,9646100.0],["2021-04-28",6.3288,6.3585,6.2872,6.3169,5156300.0],["2021-04-29",6.3822,6.3941,6.2694,6.3288,8831600.0],["2021-04-30",6.3169,6.3881,6.2931,6.3644,5484300.0],["2021-05-03",6.4297,6.4475,6.3644,6.3703,5699800.0],["2021-05-04",6.4,6.4238,6.2457,6.311,5576500.0],["2021-05-05",6.2516,6.305,6.1091,6.2575,8579400.0],["2021-05-06",6.2753,6.2931,6.0557,6.1744,8757400.0],["2021-05-07",6.1447,6.311,6.1329,6.2872,4845900.0],["2021-05-10",6.3228,6.3585,6.1625,6.1625,6025400.0],["2021-05-11",6.0913,6.1625,6.0379,6.0913,7950200.0],["2021-05-12",6.0854,6.0972,5.8598,5.8716,9970600.0],["2021-05-13",5.9072,6.115,5.8954,5.9904,8783400.0],["2021-05-14",6.0319,6.1744,6.0141,6.1388,4580700.0],["2021-05-17",6.121,6.216,6.0854,6.1982,4465100.0],["2021-05-18",6.21,6.2516,6.1566,6.1625,3339500.0],["2021-05-19",6.0854,6.1922,6.0438,6.1863,4268200.0],["2021-05-20",6.1982,6.21,6.121,6.1566,4611700.0],["2021-05-21",6.1803,6.2041,6.0794,6.0854,4105600.0],["2021-05-24",6.121,6.1625,6.0557,6.1447,3499900.0],["2021-05-25",6.1566,6.2338,6.0675,6.0794,4621300.0],["2021-05-26",6.0913,6.21,6.0616,6.2041,5334700.0],["2021-05-27",6.2278,6.3169,6.2278,6.2872,6573900.0],["2021-05-28",6.2931,6.3228,6.2516,6.2813,4164300.0],["2021-06-01",6.311,6.4,6.311,6.3763,5175300.0],["2021-06-02",6.4119,6.4119,6.3525,6.3703,4654800.0],["2021-06-03",6.3525,6.3941,6.3169,6.3406,3464400.0],["2021-06-04",6.3644,6.4178,6.3169,6.4178,5542000.0],["2021-06-07",6.4178,6.5247,6.4178,6.5128,7749200.0],["2021-06-08",6.5247,6.6612,6.5069,6.6553,8375100.0],["2021-06-09",6.685,6.7325,6.5959,6.5959,5365300.0],["2021-06-10",6.6791,6.685,6.5722,6.5841,3084000.0],["2021-06-11",6.6019,6.6019,6.4713,6.5544,3398300.0],["2021-06-14",6.5722,6.6078,6.5247,6.5247,3449400.0],["2021-06-15",6.5366,6.5366,6.4416,6.4772,4250600.0],["2021-06-16",6.4772,6.5425,6.4416,6.495,4116300.0],["2021-06-17",6.5069,6.5366,6.2635,6.3228,6326700.0],["2021-06-18",6.2694,6.2813,6.1269,6.1685,9307800.0],["2021-06-21",6.1863,6.3525,6.1566,6.3466,3856700.0],["2021-06-22",6.3406,6.3525,6.2457,6.3228,4536100.0],["2021-06-23",6.305,6.311,6.2397,6.2516,4648200.0],["2021-06-24",6.2872,6.3347,6.2516,6.3288,2762300.0],["2021-06-25",6.3288,6.3881,6.3228,6.3822,6510300.0],["2021-06-28",6.3703,6.3881,6.1863,6.2278,4744200.0],["2021-06-29",6.2635,6.2931,6.216,6.216,3667400.0],["2021-06-30",6.2219,6.311,6.2041,6.2872,4221000.0],["2021-07-01",6.2933,6.4143,6.257,6.3659,4067500.0],["2021-07-02",6.4203,6.4203,6.3296,6.3296,5626600.0],["2021-07-06",6.3598,6.3598,6.1722,6.2025,8458300.0],["2021-07-07",6.1843,6.2388,6.1057,6.1722,5168800.0],["2021-07-08",6.0694,6.1541,5.9423,6.0573,6452000.0],["2021-07-09",6.1359,6.3114,6.1299,6.3054,5054000.0],["2021-07-12",6.2751,6.3054,6.2085,6.257,4616200.0],["2021-07-13",6.1843,6.2025,5.9786,5.9786,15818600.0],["2021-07-14",5.9968,6.0633,5.8334,5.8515,7649500.0],["2021-07-15",5.8334,5.9362,5.7971,5.8455,5876900.0],["2021-07-16",5.8818,5.9241,5.7608,5.8152,4966600.0],["2021-07-19",5.7184,5.7244,5.434,5.6337,13300300.0],["2021-07-20",5.6639,5.8092,5.6216,5.7426,6735900.0],["2021-07-21",5.8273,5.9302,5.8213,5.8576,5631800.0],["2021-07-22",5.8394,5.8576,5.7063,5.7123,4689500.0],["2021-07-23",5.7608,5.8092,5.6881,5.7002,3293700.0],["2021-07-26",5.6881,5.8092,5.6881,5.7668,3513300.0],["2021-07-27",5.7184,5.7487,5.6337,5.7123,4105400.0],["2021-07-28",5.7002,5.791,5.6518,5.7305,4994000.0],["2021-07-29",5.8394,6.0089,5.8334,5.9725,10930800.0],["2021-07-30",5.9847,6.021,5.8939,5.906,7222200.0],["2021-08-02",5.9302,6.0573,5.8636,5.8636,5440700.0],["2021-08-03",5.8636,5.8939,5.7184,5.8818,4508300.0],["2021-08-04",5.8273,5.8697,5.7547,5.7608,4250400.0],["2021-08-05",5.785,5.8999,5.7668,5.8818,3149900.0],["2021-08-06",5.9181,5.9907,5.8818,5.9241,5947600.0],["2021-08-09",5.9302,5.9302,5.8273,5.8576,2930500.0],["2021-08-10",5.8636,5.9786,5.8273,5.9483,2979400.0],["2021-08-11",5.9725,6.0512,5.9302,6.0452,3929000.0],["2021-08-12",6.027,6.0452,5.9665,6.0149,2229900.0],["2021-08-13",6.0512,6.0875,6.0149,6.027,2574500.0],["2021-08-16",5.9847,6.0089,5.8999,5.9483,4181200.0],["2021-08-17",5.9181,5.9483,5.8273,5.8999,3290900.0],["2021-08-18",5.8878,5.9544,5.8697,5.8878,2942200.0],["2021-08-19",5.8394,5.8697,5.7123,5.7487,4638900.0],["2021-08-20",5.7487,5.8818,5.7244,5.8697,3062600.0],["2021-08-23",5.9362,5.9847,5.912,5.9665,3361600.0],["2021-08-24",6.1722,6.3296,6.0694,6.3296,12744600.0],["2021-08-25",6.3417,6.4566,6.2751,6.4022,7773700.0],["2021-08-26",6.4445,6.4445,6.3235,6.3598,4165700.0],["2021-08-27",6.3901,6.5777,6.3598,6.5111,5169900.0],["2021-08-30",6.5414,6.5898,6.4809,6.5172,4125000.0],["2021-08-31",6.5051,6.6745,6.5051,6.6079,7147600.0],["2021-09-01",6.6745,6.7168,6.62,6.6987,6555400.0],["2021-09-02",6.7047,6.7229,6.62,6.6503,5088800.0],["2021-09-03",6.6261,6.6684,6.5716,6.6503,4399900.0],["2021-09-07",6.6624,6.735,6.5898,6.5958,5011400.0],["2021-09-08",6.5958,6.6503,6.5414,6.5898,4416300.0],["2021-09-09",6.5777,6.6624,6.5535,6.6019,3068100.0],["2021-09-10",6.6382,6.6382,6.5474,6.5595,2779600.0],["2021-09-13",6.5837,6.6987,6.5716,6.6442,4528900.0],["2021-09-14",6.6624,6.6624,6.5837,6.5898,3221300.0],["2021-09-15",6.5898,6.6563,6.5535,6.6563,3684000.0],["2021-09-16",6.6442,6.7047,6.6261,6.6321,3700700.0],["2021-09-17",6.6261,6.6805,6.6261,6.6503,6439300.0],["2021-09-20",6.5353,6.5837,6.4809,6.5837,5109500.0],["2021-09-21",6.6019,6.6987,6.5777,6.6019,4331700.0],["2021-09-22",6.6563,6.7895,6.62,6.735,5966300.0],["2021-09-23",6.7774,6.8076,6.735,6.7411,3703700.0],["2021-09-24",6.735,6.7774,6.6987,6.6987,4440300.0],["2021-09-27",6.7471,6.85,6.7411,6.7834,5793100.0],["2021-09-28",6.7834,6.8016,6.6382,6.6503,5860200.0],["2021-09-29",6.6745,6.6926,6.6079,6.6684,5298700.0],["2021-09-30",6.6866,6.7471,6.6382,6.6563,5875800.0],["2021-10-01",6.6811,6.7988,6.6749,6.7678,5645400.0],["2021-10-04",6.7492,6.8483,6.6873,6.6935,5649000.0],["2021-10-05",6.7306,6.7926,6.6749,6.7306,5077100.0],["2021-10-06",6.6811,6.7926,6.5882,6.7802,4938900.0],["2021-10-07",6.7987,6.8978,6.7926,6.7987,4138800.0],["2021-10-08",6.8111,6.9102,6.8049,6.8669,3344100.0],["2021-10-11",6.8854,6.9597,6.8669,6.8792,2656600.0],["2021-10-12",6.9226,7.0464,6.8792,6.9783,5213800.0],["2021-10-13",6.9783,7.0217,6.9164,7.0093,3818200.0],["2021-10-14",7.0464,7.065,6.9969,7.0155,2433400.0],["2021-10-15",7.0588,7.1022,7.0093,7.0093,3326500.0],["2021-10-18",7.0155,7.0402,6.9721,7.0217,2896400.0],["2021-10-19",7.0526,7.0712,6.9969,7.0093,2290900.0],["2021-10-20",6.9721,7.1393,6.9474,7.0774,2920100.0],["2021-10-21",7.0588,7.1083,7.0155,7.065,2212100.0],["2021-10-22",7.1331,7.1517,7.0464,7.1145,4213800.0],["2021-10-25",7.1331,7.2384,7.1083,7.1888,4077700.0],["2021-10-26",7.1765,7.2012,7.1455,7.1641,3272100.0],["2021-10-27",7.1827,7.195,6.9969,7.0093,5584200.0],["2021-10-28",7.0217,7.0526,6.904,7.0464,4022900.0],["2021-10-29",7.0588,7.096,7.0093,7.034,3845600.0],["2021-11-01",7.0588,7.2074,7.0402,7.1579,4129400.0],["2021-11-02",7.226,7.2322,7.0712,7.1827,5174500.0],["2021-11-03",7.195,7.3127,7.1579,7.2074,5215000.0],["2021-11-04",7.226,7.257,7.0402,7.065,4809600.0],["2021-11-05",7.1331,7.195,7.096,7.1331,3955500.0],["2021-11-08",7.1517,7.1765,7.0588,7.065,4747100.0],["2021-11-09",7.034,7.1269,7.034,7.065,3702500.0],["2021-11-10",7.065,7.1145,7.0217,7.034,3658800.0],["2021-11-11",7.0588,7.1022,7.0402,7.0712,2285900.0],["2021-11-12",7.0836,7.1022,7.0155,7.034,2291400.0],["2021-11-15",7.065,7.1269,7.0526,7.0588,3625900.0],["2021-11-16",7.065,7.0774,6.9721,6.9969,2891600.0],["2021-11-17",6.9969,7.0031,6.8359,6.8916,4701700.0],["2021-11-18",6.8916,6.9226,6.8049,6.9102,3806500.0],["2021-11-19",6.8483,6.8978,6.8297,6.8669,3031600.0],["2021-11-22",6.904,6.9845,6.8421,6.9288,4037500.0],["2021-11-23",6.935,6.9721,6.8545,6.9288,4401200.0],["2021-11-24",6.9412,6.9907,6.8916,6.9535,4017000.0],["2021-11-26",6.8792,6.8792,6.6811,6.8173,4541400.0],["2021-11-29",6.904,6.9288,6.7678,6.8297,3391200.0],["2021-11-30",6.743,6.7678,6.5573,6.582,7340500.0],["2021-12-01",6.7059,6.8049,6.5015,6.5015,5246600.0],["2021-12-02",6.5201,6.7988,6.5077,6.7554,5135600.0],["2021-12-03",6.7802,6.7988,6.7059,6.743,5599500.0],["2021-12-06",6.8111,6.9721,6.7616,6.8731,6282200.0],["2021-12-07",6.9288,7.065,6.9102,7.0155,3879300.0],["2021-12-08",7.0093,7.1331,6.9783,7.0464,3987200.0],["2021-12-09",7.0279,7.034,6.9721,6.9721,2564600.0],["2021-12-10",7.0093,7.0155,6.8421,6.8854,4002700.0],["2021-12-13",6.8731,6.8731,6.7306,6.7926,4957600.0],["2021-12-14",6.7678,6.8731,6.7121,6.7183,4620900.0],["2021-12-15",6.7368,6.8111,6.644,6.8111,5463900.0],["2021-12-16",6.8792,6.8854,6.6997,6.7492,7242900.0],["2021-12-17",6.7306,6.7554,6.5882,6.6254,8628300.0],["2021-12-20",6.5015,6.5635,6.291,6.4892,12205100.0],["2021-12-21",6.5511,6.743,6.5511,6.7121,5246700.0],["2021-12-22",6.7059,6.7802,6.6378,6.7183,3774500.0],["2021-12-23",6.7492,6.8359,6.7306,6.8297,3557500.0],["2021-12-27",6.8421,6.8483,6.6997,6.8111,3901200.0],["2021-12-28",6.7492,6.8854,6.7492,6.8483,3843600.0],["2021-12-29",6.8483,6.8545,6.7864,6.8173,3726100.0],["2021-12-30",6.8173,6.906,6.7983,6.8173,3678900.0],["2021-12-31",6.8237,6.8553,6.7793,6.7856,3170100.0],["2022-01-03",6.811,6.9504,6.8047,6.9504,5181000.0],["2022-01-04",6.963,7.0708,6.9377,6.9567,6231500.0],["2022-01-05",6.9567,7.0011,6.7603,6.7666,5565000.0],["2022-01-06",6.811,6.868,6.7476,6.8237,3333300.0],["2022-01-07",6.8363,6.906,6.83,6.887,3813900.0],["2022-01-10",6.887,6.9377,6.83,6.8997,4287000.0],["2022-01-11",6.9187,7.0454,6.906,7.0391,4430100.0],["2022-01-12",7.0454,7.1341,7.0391,7.1151,4613100.0],["2022-01-13",7.1341,7.1785,7.0644,7.0708,2752400.0],["2022-01-14",7.0644,7.0644,6.9567,7.0581,3505000.0],["2022-01-18",7.0518,7.0644,6.9694,6.9884,3098400.0],["2022-01-19",7.0074,7.0201,6.8807,6.8807,3312900.0],["2022-01-20",6.8807,6.9567,6.773,6.7856,3642600.0],["2022-01-21",6.7603,6.7666,6.6146,6.6526,7019900.0],["2022-01-24",6.5449,6.6399,6.2598,6.6209,14784400.0],["2022-01-25",6.5322,6.7096,6.4308,6.6716,5764500.0],["2022-01-26",6.7793,6.8997,6.6082,6.6843,7927000.0],["2022-01-27",6.7476,6.7856,6.4689,6.5132,5640600.0],["2022-01-28",6.4942,6.5766,6.3865,6.5639,6912100.0],["2022-01-31",6.5259,6.7476,6.5195,6.7476,6982200.0],["2022-02-01",6.735,6.7856,6.6399,6.7096,5013900.0],["2022-02-02",6.716,6.7286,6.5766,6.6716,5154200.0],["2022-02-03",6.6209,6.6463,6.4752,6.4879,7524100.0],["2022-02-04",6.4625,6.5322,6.3611,6.4879,8679000.0],["2022-02-07",6.5322,6.5702,6.4435,6.4625,6790000.0],["2022-02-08",6.5892,6.9567,6.5892,6.944,11697400.0],["2022-02-09",6.9124,6.944,6.83,6.8553,6104500.0],["2022-02-10",6.8047,6.9631,6.7603,6.7983,6150400.0],["2022-02-11",6.83,6.8997,6.6399,6.7033,5331600.0],["2022-02-14",6.7033,6.7413,6.5956,6.6589,6712800.0],["2022-02-15",6.7096,6.811,6.6969,6.792,3503700.0],["2022-02-16",6.792,6.8807,6.773,6.8553,3187600.0],["2022-02-17",6.8237,6.8237,6.6146,6.6399,4520100.0],["2022-02-18",6.6336,6.716,6.6146,6.6526,3866400.0],["2022-02-22",6.6336,6.6716,6.4815,6.5576,6374700.0],["2022-02-23",6.6082,6.6273,6.3802,6.3992,5321900.0],["2022-02-24",6.1837,6.5322,6.1521,6.5069,7917500.0],["2022-02-25",6.5259,6.6399,6.5069,6.6399,4767500.0],["2022-02-28",6.5322,6.6146,6.4625,6.5766,6440400.0],["2022-03-01",6.5512,6.5766,6.3611,6.4118,5820000.0],["2022-03-02",6.4435,6.6653,6.4435,6.6399,4996400.0],["2022-03-03",6.6843,6.7223,6.5386,6.6019,3666700.0],["2022-03-04",6.4942,6.5259,6.4055,6.4625,4370900.0],["2022-03-07",6.4435,6.4562,6.2915,6.2915,5954100.0],["2022-03-08",6.2724,6.5069,6.2661,6.3865,5080000.0],["2022-03-09",6.5132,6.6336,6.5069,6.5322,4660300.0],["2022-03-10",6.4625,6.5639,6.4182,6.5449,3321400.0],["2022-03-11",6.5766,6.5956,6.4752,6.4942,2383100.0],["2022-03-14",6.5576,6.5892,6.4118,6.4752,4083500.0],["2022-03-15",6.4752,6.5766,6.4689,6.5639,3702500.0],["2022-03-16",6.6273,6.7413,6.5449,6.6843,4762600.0],["2022-03-17",6.6399,6.6779,6.6082,6.6336,2858400.0],["2022-03-18",6.6019,6.811,6.5892,6.792,13636200.0],["2022-03-21",6.792,6.83,6.6589,6.6969,4276600.0],["2022-03-22",6.754,6.8744,6.754,6.7983,6777300.0],["2022-03-23",6.811,6.8427,6.716,6.7286,3900800.0],["2022-03-24",6.7413,6.7856,6.6716,6.7793,3778200.0],["2022-03-25",6.8047,6.8934,6.7983,6.8743,7313300.0],["2022-03-28",6.8934,6.8934,6.754,6.849,5172300.0],["2022-03-29",6.906,7.1278,6.906,7.1278,7443000.0],["2022-03-30",7.0961,7.1341,7.0264,7.0644,5808600.0],["2022-03-31",7.0644,7.0898,6.9504,6.9567,6868000.0],["2022-04-01",6.9891,7.028,6.9178,7.028,6323200.0],["2022-04-04",7.041,7.0669,6.9437,7.0475,6457300.0],["2022-04-05",7.0604,7.1123,6.8854,6.9178,4390900.0],["2022-04-06",6.8854,6.8984,6.7103,6.7298,6614900.0],["2022-04-07",6.7298,6.7622,6.5418,6.6455,6321800.0],["2022-04-08",6.6455,6.7557,6.5807,6.6909,3925800.0],["2022-04-11",6.6844,6.8141,6.665,6.6909,3965000.0],["2022-04-12",6.6974,6.8141,6.665,6.7103,3899300.0],["2022-04-13",6.7233,6.84,6.6909,6.827,3478000.0],["2022-04-14",6.8595,6.9308,6.84,6.9113,3557500.0],["2022-04-18",6.8724,7.0021,6.8724,6.9697,3025200.0],["2022-04-19",6.9956,7.028,6.7817,6.8011,5188500.0],["2022-04-20",6.8011,6.9697,6.8011,6.9437,2756600.0],["2022-04-21",6.9697,7.028,6.8595,6.8919,3334000.0],["2022-04-22",6.8724,6.8854,6.7103,6.7168,3590400.0],["2022-04-25",6.6779,6.7492,6.5288,6.7233,5516500.0],["2022-04-26",6.7103,6.7622,6.5353,6.5353,6073100.0],["2022-04-27",6.5677,6.7103,6.5288,6.6196,4334700.0],["2022-04-28",6.6714,6.8854,6.652,6.853,4620100.0],["2022-04-29",6.853,6.9113,6.7233,6.7428,6501900.0],["2022-05-02",6.7428,6.8465,6.6131,6.7687,9494600.0],["2022-05-03",7.0993,7.5013,7.0669,7.4754,18831400.0],["2022-05-04",7.4624,7.618,7.3652,7.6115,8307400.0],["2022-05-05",7.4754,7.5208,7.2225,7.3457,7909900.0],["2022-05-06",7.3392,7.3652,7.1642,7.2161,8342000.0],["2022-05-09",7.1447,7.1901,6.9502,7.0345,8205700.0],["2022-05-10",7.1577,7.2614,6.9762,7.0669,7754700.0],["2022-05-11",7.0799,7.1966,6.9437,6.9502,6619700.0],["2022-05-12",6.9243,6.9308,6.6714,6.7881,8575100.0],["2022-05-13",6.8465,7.054,6.8465,7.041,7528800.0],["2022-05-16",7.0475,7.1512,6.9502,7.1058,4726800.0],["2022-05-17",7.1901,7.2744,7.1577,7.2679,5701700.0],["2022-05-18",7.2225,7.2614,7.0151,7.0345,5523800.0],["2022-05-19",6.9567,7.0669,6.9437,6.9697,4770400.0],["2022-05-20",7.0086,7.0475,6.7557,6.8919,5161700.0],["2022-05-23",6.9437,7.0864,6.9373,6.9956,5970500.0],["2022-05-24",6.9567,6.9956,6.8076,6.9502,4838000.0],["2022-05-25",6.8919,7.041,6.8919,7.0345,4075400.0],["2022-05-26",7.0864,7.229,7.0864,7.2031,4604800.0],["2022-05-27",7.2225,7.3133,7.1836,7.3068,3365900.0],["2022-05-31",7.2874,7.3587,7.2355,7.3263,4806700.0],["2022-06-01",7.3328,7.3457,7.1642,7.3392,5029100.0],["2022-06-02",7.3392,7.4041,7.2874,7.4041,3575500.0],["2022-06-03",7.3522,7.43,7.3198,7.3522,2533200.0],["2022-06-06",7.3911,7.4689,7.3328,7.3392,5106100.0],["2022-06-07",7.3133,7.4365,7.2614,7.4365,2762800.0],["2022-06-08",7.3652,7.3911,7.2485,7.2809,2522500.0],["2022-06-09",7.3133,7.3522,7.2355,7.2355,3072400.0],["2022-06-10",7.1771,7.2031,7.0021,7.0475,5318400.0],["2022-06-13",6.7428,6.8011,5.8675,5.8675,23314500.0],["2022-06-14",6.1204,6.1787,5.848,5.8934,12179400.0],["2022-06-15",5.9518,6.0361,5.7767,5.9129,12727800.0],["2022-06-16",5.7702,5.7702,5.3034,5.3488,14963900.0],["2022-06-17",5.3877,5.6276,5.3294,5.6082,16261400.0],["2022-06-21",5.861,6.1657,5.8156,6.0944,14782000.0],["2022-06-22",5.9518,6.1139,5.9323,6.0231,11105300.0],["2022-06-23",6.0166,6.1139,5.9518,6.0685,6431300.0],["2022-06-24",6.1139,6.4316,6.1139,6.3667,10977900.0],["2022-06-27",6.3927,6.5288,6.2954,6.438,7047100.0],["2022-06-28",6.5158,6.5612,6.3408,6.3667,6216100.0],["2022-06-29",6.2889,6.3667,6.2046,6.276,6039000.0],["2022-06-30",6.1961,6.3092,6.1162,6.2027,6007100.0],["2022-07-01",6.1628,6.3891,6.1428,6.3558,6073900.0],["2022-07-05",6.3026,6.4091,6.1828,6.4091,4951500.0],["2022-07-06",6.3958,6.5155,6.2227,6.2959,5711200.0],["2022-07-07",6.3292,6.429,6.2826,6.3558,4808500.0],["2022-07-08",6.3625,6.4224,6.276,6.3758,3421400.0],["2022-07-11",6.3758,6.4224,6.3026,6.3092,3263500.0],["2022-07-12",6.2893,6.4024,6.2427,6.3092,3075300.0],["2022-07-13",6.2094,6.4157,6.1695,6.3824,3496300.0],["2022-07-14",6.2826,6.2893,6.1828,6.2626,3333600.0],["2022-07-15",6.3625,6.4224,6.2094,6.4157,3757500.0],["2022-07-18",6.449,6.5022,6.3359,6.4956,4433800.0],["2022-07-19",6.5688,6.7152,6.5621,6.6819,4979100.0],["2022-07-20",6.6553,6.7019,6.5754,6.6952,3513900.0],["2022-07-21",6.642,6.7751,6.5821,6.7551,4167100.0],["2022-07-22",6.7618,6.8417,6.7219,6.7818,3249200.0],["2022-07-25",6.7951,6.8882,6.7285,6.8749,2588700.0],["2022-07-26",6.8283,6.8749,6.7951,6.8217,2816100.0],["2022-07-27",6.855,7.0812,6.835,7.0679,5030700.0],["2022-07-28",7.0679,7.241,7.028,7.2277,4143700.0],["2022-07-29",7.2809,7.3475,7.2144,7.2609,6112400.0],["2022-08-01",7.2476,7.3009,7.1678,7.2476,5091800.0],["2022-08-02",7.1744,7.1744,6.7618,6.7951,5195400.0],["2022-08-03",6.9016,6.9548,6.7352,6.7418,3816600.0],["2022-08-04",6.7818,6.7884,6.4889,6.5688,5540800.0],["2022-08-05",6.5555,6.642,6.5089,6.5888,3827500.0],["2022-08-08",6.5888,6.7618,6.5888,6.622,4456200.0],["2022-08-09",6.622,6.6819,6.5355,6.6021,2703400.0],["2022-08-10",6.6753,6.7152,6.6154,6.6353,3662500.0],["2022-08-11",6.6753,6.7551,6.6553,6.662,2699200.0],["2022-08-12",6.6952,6.7818,6.6753,6.7551,2993000.0],["2022-08-15",6.7019,6.8217,6.6753,6.815,2704100.0],["2022-08-16",6.835,6.8683,6.7551,6.8616,2664200.0],["2022-08-17",6.7751,6.7951,6.6154,6.7019,3682800.0],["2022-08-18",6.6819,6.7551,6.6753,6.7019,1936500.0],["2022-08-19",6.642,6.6886,6.5954,6.6487,2639700.0],["2022-08-22",6.5488,6.5754,6.4956,6.5089,3863000.0],["2022-08-23",6.5089,6.5954,6.5089,6.5754,2378600.0],["2022-08-24",6.5422,6.5888,6.5155,6.5688,1648900.0],["2022-08-25",6.5888,6.6952,6.5821,6.6753,1845500.0],["2022-08-26",6.6686,6.7152,6.5155,6.5621,2075900.0],["2022-08-29",6.5022,6.5621,6.4556,6.4956,2493400.0],["2022-08-30",6.5222,6.5289,6.3225,6.3492,3931000.0],["2022-08-31",6.3957,6.4157,6.2094,6.276,3284900.0],["2022-09-01",6.1961,6.2227,6.0031,6.083,4371000.0],["2022-09-02",6.1362,6.2493,6.1229,6.1628,2942500.0],["2022-09-06",6.1828,6.2227,6.043,6.063,2771300.0],["2022-09-07",6.0297,6.1295,5.9964,6.1162,2662300.0],["2022-09-08",6.0696,6.1162,6.0231,6.1162,2700300.0],["2022-09-09",6.1495,6.2294,6.1229,6.2094,2448600.0],["2022-09-12",6.276,6.3359,6.1961,6.2294,2273100.0],["2022-09-13",6.083,6.1428,5.9898,6.0097,3289200.0],["2022-09-14",6.0231,6.063,5.9432,6.0297,3643600.0],["2022-09-15",6.0031,6.0763,5.8966,5.9099,3510700.0],["2022-09-16",5.8966,5.9898,5.85,5.9765,8100200.0],["2022-09-19",5.8966,6.043,5.8833,5.9898,3754000.0],["2022-09-20",5.9698,5.9898,5.87,5.8833,3364500.0],["2022-09-21",5.9432,6.0364,5.8434,5.85,3771400.0],["2022-09-22",5.83,5.8633,5.5638,5.5971,5541500.0],["2022-09-23",5.5905,5.5905,5.3109,5.4374,7535800.0],["2022-09-26",5.3908,5.4041,4.9382,5.0181,11901600.0],["2022-09-27",5.058,5.1446,4.865,4.9116,8707400.0],["2022-09-28",4.9782,5.1113,4.9515,5.0713,7477100.0],["2022-09-29",5.058,5.058,4.7319,4.8251,9836000.0],["2022-09-30",4.885,4.9782,4.8451,4.8717,7315300.0],["2022-10-03",4.975,4.9819,4.727,4.9406,7805400.0],["2022-10-04",5.044,5.3127,5.0233,5.2851,8097100.0],["2022-10-05",5.168,5.168,4.9199,5.1335,7620400.0],["2022-10-06",5.0991,5.1955,4.9819,5.0922,8624100.0],["2022-10-07",5.0164,5.1197,4.9613,5.0233,6204600.0],["2022-10-10",5.0233,5.0991,4.8786,4.9199,4762500.0],["2022-10-11",4.9199,5.1818,4.851,5.1266,8780400.0],["2022-10-12",5.1335,5.1473,4.9061,5.0991,8224100.0],["2022-10-13",4.9406,5.2093,4.8924,5.1887,6023400.0],["2022-10-14",5.1955,5.292,5.0577,5.0784,5509000.0],["2022-10-17",5.1749,5.2231,5.106,5.1749,4796600.0],["2022-10-18",5.2713,5.3816,5.2713,5.3402,6669500.0],["2022-10-19",5.3196,5.3196,5.1887,5.2438,3769300.0],["2022-10-20",5.292,5.354,5.2024,5.2231,3214000.0],["2022-10-21",5.2231,5.3265,5.1611,5.3058,5741500.0],["2022-10-24",5.3678,5.4092,5.292,5.3402,4361700.0],["2022-10-25",5.3127,5.5814,5.2576,5.5676,5809700.0],["2022-10-26",5.5676,5.7123,5.5676,5.5952,4363700.0],["2022-10-27",5.6779,5.7399,5.5745,5.5814,3967800.0],["2022-10-28",5.6572,5.8708,5.5952,5.8433,5250800.0],["2022-10-31",5.7881,5.8984,5.7537,5.8088,4632000.0],["2022-11-01",5.8502,5.8984,5.8157,5.8708,4159200.0],["2022-11-02",5.9122,6.0638,5.7881,5.7881,6714500.0],["2022-11-03",5.7192,5.7261,5.5125,5.5263,7783800.0],["2022-11-04",5.6297,5.8157,5.6228,5.7744,6895000.0],["2022-11-07",5.8364,5.9397,5.7812,5.9191,3782800.0],["2022-11-08",5.926,5.988,5.8433,5.9122,4845900.0],["2022-11-09",5.8639,5.9466,5.7881,5.8226,3678200.0],["2022-11-10",5.9742,6.1189,5.9742,6.0982,7097000.0],["2022-11-11",6.1602,6.3049,6.0982,6.2291,5118600.0],["2022-11-14",6.2016,6.236,6.0982,6.0982,5027100.0],["2022-11-15",6.2223,6.298,6.1258,6.1947,4728300.0],["2022-11-16",6.1671,6.1671,5.9949,6.0155,4259700.0],["2022-11-17",5.9191,5.9949,5.8502,5.988,2632000.0],["2022-11-18",6.0569,6.1533,5.9535,5.9949,2717900.0],["2022-11-21",5.9535,6.0224,5.9397,6.0018,2713400.0],["2022-11-22",6.0293,6.1051,6.0155,6.0569,2734300.0],["2022-11-23",6.05,6.1189,6.0086,6.112,1761800.0],["2022-11-25",6.1189,6.2154,6.0775,6.2085,1479400.0],["2022-11-28",6.1602,6.1809,6.0638,6.0775,2918700.0],["2022-11-29",6.0913,6.1465,6.05,6.1327,1922200.0],["2022-11-30",6.1327,6.236,6.0362,6.236,4265400.0],["2022-12-01",6.2291,6.3876,6.2223,6.2429,3126900.0],["2022-12-02",6.174,6.2498,6.0982,6.2154,2585500.0],["2022-12-05",6.1878,6.1947,6.0362,6.0569,2585900.0],["2022-12-06",6.0569,6.1189,5.9742,6.1051,4205300.0],["2022-12-07",6.0569,6.2429,6.0224,6.1671,3458000.0],["2022-12-08",6.2016,6.2636,6.1258,6.1533,3048300.0],["2022-12-09",6.1465,6.2085,6.0982,6.1258,2159200.0],["2022-12-12",6.1051,6.1671,6.0638,6.1533,3445200.0],["2022-12-13",6.2705,6.4152,6.2085,6.2085,4364600.0],["2022-12-14",6.2085,6.236,6.1051,6.1602,3885800.0],["2022-12-15",6.0638,6.0844,5.9673,5.9811,5291300.0],["2022-12-16",5.8777,5.9949,5.3816,5.5539,46640400.0],["2022-12-19",5.6986,5.9397,5.671,5.9397,9495700.0],["2022-12-20",5.857,5.8915,5.7606,5.7881,4829500.0],["2022-12-21",5.8708,5.9535,5.857,5.9053,5242600.0],["2022-12-22",5.857,5.8984,5.7261,5.8502,3863500.0],["2022-12-23",5.8708,5.8984,5.8364,5.8708,2800900.0],["2022-12-27",5.8777,5.926,5.8295,5.9191,4008000.0],["2022-12-28",5.9122,5.9328,5.6848,5.6848,6163600.0],["2022-12-29",5.7701,5.8909,5.7132,5.8766,3896300.0],["2022-12-30",5.8056,5.834,5.7416,5.8056,5093900.0],["2023-01-03",5.8553,5.9832,5.8269,5.8837,4282700.0],["2023-01-04",5.9335,6.033,5.9335,5.9974,4012400.0],["2023-01-05",5.9548,6.0117,5.9335,5.9832,3220400.0],["2023-01-06",6.0188,6.0898,5.9761,6.0685,3036600.0],["2023-01-09",6.1111,6.1538,6.0827,6.0827,3800600.0],["2023-01-10",6.0756,6.1467,6.0401,6.1325,3040300.0],["2023-01-11",6.1751,6.303,6.1751,6.239,4513700.0],["2023-01-12",6.2888,6.3527,6.2106,6.2888,4601000.0],["2023-01-13",6.2462,6.3243,6.2248,6.2959,3770300.0],["2023-01-17",6.3172,6.367,6.2675,6.2817,3119400.0],["2023-01-18",6.3172,6.3883,6.2817,6.303,2776700.0],["2023-01-19",6.2533,6.3172,6.2248,6.3101,3012200.0],["2023-01-20",6.3101,6.4451,6.2675,6.4167,5072100.0],["2023-01-23",6.4522,6.5375,6.4451,6.5162,4489100.0],["2023-01-24",6.5162,6.5943,6.4593,6.5588,4059000.0],["2023-01-25",6.5091,6.5801,6.4949,6.5446,2806900.0],["2023-01-26",6.573,6.6228,6.5304,6.6157,3050600.0],["2023-01-27",6.6654,6.7009,6.6015,6.6299,5894500.0],["2023-01-30",6.5872,6.6512,6.5517,6.5943,4224100.0],["2023-01-31",6.6086,6.6867,6.5872,6.6867,6120700.0],["2023-02-01",6.6583,6.8146,6.637,6.7507,6388700.0],["2023-02-02",6.8004,6.8786,6.7791,6.8075,4544600.0],["2023-02-03",6.7151,6.7649,6.6512,6.7223,5389900.0],["2023-02-06",6.6867,6.6867,6.4878,6.5375,5793500.0],["2023-02-07",6.4878,6.5943,6.4593,6.573,9539200.0],["2023-02-08",6.708,6.8075,6.6867,6.772,6735000.0],["2023-02-09",6.8502,6.9212,6.6583,6.708,7079100.0],["2023-02-10",6.6796,6.7791,6.6441,6.7365,4660500.0],["2023-02-13",6.7151,6.8075,6.708,6.8075,3583900.0],["2023-02-14",6.7649,6.8431,6.7151,6.7933,3779100.0],["2023-02-15",6.7436,6.8217,6.7009,6.8075,3076500.0],["2023-02-16",6.7507,6.8359,6.708,6.772,3146400.0],["2023-02-17",6.7649,6.7791,6.6938,6.7649,6566200.0],["2023-02-21",6.7009,6.7151,6.4664,6.5091,4807700.0],["2023-02-22",6.502,6.6157,6.502,6.5588,3231500.0],["2023-02-23",6.6086,6.6583,6.5091,6.573,3412200.0],["2023-02-24",6.5233,6.5588,6.4522,6.5091,3392700.0],["2023-02-27",6.5517,6.5801,6.4807,6.502,2481300.0],["2023-02-28",6.5375,6.5517,6.4664,6.4664,3211900.0],["2023-03-01",6.4593,6.4949,6.3812,6.4238,4184300.0],["2023-03-02",6.3741,6.3883,6.3385,6.3741,3856000.0],["2023-03-03",6.4167,6.4664,6.4167,6.438,2765100.0],["2023-03-06",6.4664,6.5233,6.4309,6.4522,3783700.0],["2023-03-07",6.438,6.4593,6.3172,6.3385,3227100.0],["2023-03-08",6.3385,6.3598,6.2319,6.303,4306700.0],["2023-03-09",6.2959,6.3456,6.0614,6.0685,3873200.0],["2023-03-10",6.0543,6.0756,5.8198,5.834,6189200.0],["2023-03-13",5.7203,5.7914,5.564,5.699,6276400.0],["2023-03-14",5.8624,6.0472,5.834,5.9122,7114700.0],["2023-03-15",5.7629,5.7772,5.564,5.6848,7134500.0],["2023-03-16",5.6493,5.7416,5.5284,5.699,5577400.0],["2023-03-17",5.6706,5.6777,5.4716,5.4858,9605400.0],["2023-03-20",5.5569,5.6208,5.4929,5.5142,5293700.0],["2023-03-21",5.635,5.7701,5.635,5.7061,4168800.0],["2023-03-22",5.699,5.7061,5.5071,5.5071,4685700.0],["2023-03-23",5.5498,5.6279,5.365,5.3863,6171700.0],["2023-03-24",5.3721,5.4929,5.2584,5.4787,5800300.0],["2023-03-27",5.5995,5.6279,5.5356,5.5995,5296200.0],["2023-03-28",5.5782,5.6777,5.5569,5.6493,4161900.0],["2023-03-29",5.7274,5.7558,5.6493,5.6848,5269300.0],["2023-03-30",5.7655,5.8095,5.7068,5.7508,3256800.0],["2023-03-31",5.7728,5.8755,5.7581,5.8682,3729500.0],["2023-04-03",5.8682,5.8902,5.8021,5.8241,5541400.0],["2023-04-04",5.8535,5.8755,5.7361,5.7875,3674700.0],["2023-04-05",5.7508,5.8021,5.7141,5.7508,6856200.0],["2023-04-06",5.7581,5.7801,5.7141,5.7215,3680400.0],["2023-04-10",5.7288,5.7875,5.6188,5.7215,3352200.0],["2023-04-11",5.7801,5.8388,5.7215,5.8095,2822700.0],["2023-04-12",5.8608,5.8755,5.7581,5.7801,2678400.0],["2023-04-13",5.7948,5.8315,5.6921,5.8168,3687700.0],["2023-04-14",5.8462,5.8902,5.7215,5.7875,3110300.0],["2023-04-17",5.7508,5.9635,5.7288,5.9195,3920000.0],["2023-04-18",5.9195,5.9415,5.8241,5.8608,2599800.0],["2023-04-19",5.8315,5.9488,5.8021,5.9195,3034900.0],["2023-04-20",5.8462,5.9415,5.8462,5.9122,2817100.0],["2023-04-21",5.9048,5.9195,5.8315,5.8975,3046700.0],["2023-04-24",5.8902,5.9122,5.8095,5.9048,2566300.0],["2023-04-25",5.8535,5.8608,5.7581,5.7728,3191700.0],["2023-04-26",5.7728,5.8975,5.7435,5.7728,4625800.0],["2023-04-27",5.8168,5.9195,5.8021,5.9122,2871800.0],["2023-04-28",5.9268,6.0369,5.9268,5.9855,4294400.0],["2023-05-01",5.9635,6.0149,5.8682,5.8902,3748900.0],["2023-05-02",5.8682,5.8755,5.5821,5.7215,6323200.0],["2023-05-03",5.7288,5.7948,5.6554,5.6554,5498300.0],["2023-05-04",5.7508,5.7875,5.5674,5.6041,7282700.0],["2023-05-05",5.7215,5.8095,5.6995,5.7801,4185300.0],["2023-05-08",5.8535,5.8682,5.7875,5.8315,3712500.0],["2023-05-09",5.8095,5.8755,5.7875,5.8168,4079100.0],["2023-05-10",5.8828,5.9048,5.7215,5.7948,4738400.0],["2023-05-11",5.7435,5.8095,5.7215,5.8021,3031300.0],["2023-05-12",5.8388,5.8535,5.7655,5.8168,2489800.0],["2023-05-15",5.8608,5.9488,5.8535,5.8902,3563500.0],["2023-05-16",5.9195,5.9195,5.7801,5.7875,3215200.0],["2023-05-17",5.8462,5.9709,5.8241,5.9562,3657600.0],["2023-05-18",5.9342,6.0515,5.9195,6.0442,3154800.0],["2023-05-19",6.0589,6.1029,5.9929,6.0295,2217400.0],["2023-05-22",6.0369,6.0589,5.9562,6.0222,2755300.0],["2023-05-23",6.0002,6.1322,6.0002,6.0075,3168500.0],["2023-05-24",5.9562,5.9562,5.8682,5.8975,3367000.0],["2023-05-25",5.8755,5.8902,5.7215,5.8168,4871700.0],["2023-05-26",5.8388,6.0222,5.7948,5.9929,3866000.0],["2023-05-30",6.0295,6.1102,6.0002,6.0662,3318200.0],["2023-05-31",6.0149,6.0442,5.9415,5.9709,3877400.0],["2023-06-01",5.9929,6.0809,5.9562,6.0735,3077900.0],["2023-06-02",6.1616,6.3376,6.1469,6.3083,4289300.0],["2023-06-05",6.3229,6.3449,6.1909,6.3009,3438300.0],["2023-06-06",6.2496,6.4696,6.2496,6.4256,3972000.0],["2023-06-07",6.4843,6.543,6.455,6.521,3127800.0],["2023-06-08",6.5137,6.5723,6.4623,6.543,3965700.0],["2023-06-09",6.543,6.5797,6.5063,6.5357,3087600.0],["2023-06-12",6.565,6.6457,6.5503,6.631,2820800.0],["2023-06-13",6.6677,6.7631,6.653,6.7411,4104000.0],["2023-06-14",6.7777,6.8144,6.631,6.7117,4406800.0],["2023-06-15",6.6824,6.8804,6.6824,6.8584,4606100.0],["2023-06-16",6.8951,6.9171,6.7924,6.8217,6030500.0],["2023-06-20",6.8071,6.8144,6.7117,6.7704,3765900.0],["2023-06-21",6.7557,6.8437,6.7264,6.8437,4137600.0],["2023-06-22",6.8217,6.8217,6.7484,6.7777,2092900.0],["2023-06-23",6.7484,6.7484,6.653,6.675,5573600.0],["2023-06-26",6.6897,6.8217,6.6457,6.7777,3963800.0],["2023-06-27",6.7851,6.9024,6.7484,6.8951,2989400.0],["2023-06-28",6.8951,6.9611,6.8511,6.9611,3647500.0],["2023-06-29",6.9684,7.0198,6.9391,7.0198,3797000.0],["2023-06-30",7.0424,7.0876,6.9972,7.0424,3959300.0],["2023-07-03",7.0047,7.0574,6.9821,7.0198,1828900.0],["2023-07-05",6.9671,6.9897,6.9219,6.9445,5551300.0],["2023-07-06",6.8691,6.8691,6.711,6.839,5619200.0],["2023-07-07",6.8315,7.0273,6.8315,6.9746,4185200.0],["2023-07-10",6.9068,7.0198,6.9068,7.0123,2462500.0],["2023-07-11",7.0273,7.08,7.0198,7.0349,3138900.0],["2023-07-12",7.1102,7.1102,7.0349,7.08,5141800.0],["2023-07-13",7.08,7.178,7.0725,7.1704,2955400.0],["2023-07-14",7.1704,7.178,7.08,7.1328,1973000.0],["2023-07-17",7.1177,7.1704,7.08,7.1629,2498400.0],["2023-07-18",7.1855,7.2834,7.1704,7.2683,3432300.0],["2023-07-19",7.2985,7.419,7.2985,7.4114,3833600.0],["2023-07-20",7.4039,7.4114,7.3135,7.3437,2632400.0],["2023-07-21",7.4114,7.4265,7.3211,7.3286,2394800.0],["2023-07-24",7.3437,7.7805,7.3286,7.7278,10455900.0],["2023-07-25",7.6977,7.7805,7.6148,7.6223,7169300.0],["2023-07-26",7.6148,7.7504,7.6148,7.6751,4143300.0],["2023-07-27",7.6901,7.7504,7.547,7.5772,5440500.0],["2023-07-28",7.66,7.6826,7.5696,7.66,5400500.0],["2023-07-31",7.6675,7.7203,7.5621,7.5922,4568700.0],["2023-08-01",7.532,7.5997,7.5169,7.5772,4036500.0],["2023-08-02",7.6826,7.7504,7.5997,7.6901,5832500.0],["2023-08-03",7.6449,7.6901,7.4943,7.547,4940600.0],["2023-08-04",7.6148,7.6977,7.5847,7.6525,3312900.0],["2023-08-07",7.6826,7.7504,7.6675,7.7504,3511800.0],["2023-08-08",7.6449,7.7579,7.5772,7.7504,3142100.0],["2023-08-09",7.7203,7.788,7.7052,7.7353,2759700.0],["2023-08-10",7.7429,7.788,7.6223,7.6374,4380500.0],["2023-08-11",7.6374,7.6525,7.6148,7.6223,2023200.0],["2023-08-14",7.6073,7.6073,7.5169,7.5244,2603700.0],["2023-08-15",7.4943,7.4943,7.3964,7.4114,2906200.0],["2023-08-16",7.3813,7.4491,7.3361,7.3361,3088100.0],["2023-08-17",7.3361,7.3889,7.2232,7.2232,3043200.0],["2023-08-18",7.1554,7.2759,7.1102,7.2307,2988800.0],["2023-08-21",7.2307,7.2533,7.1478,7.2457,2943200.0],["2023-08-22",7.2683,7.3211,7.2006,7.2081,2395200.0],["2023-08-23",7.2156,7.3286,7.2081,7.3211,2051000.0],["2023-08-24",7.2985,7.4039,7.2909,7.3813,2439600.0],["2023-08-25",7.3964,7.4868,7.3437,7.4491,2641700.0],["2023-08-28",7.4642,7.6751,7.4642,7.66,2875500.0],["2023-08-29",7.6299,7.7504,7.6148,7.7429,3164600.0],["2023-08-30",7.7579,7.7956,7.7278,7.7353,2806000.0],["2023-08-31",7.7504,7.7956,7.7353,7.7655,5441800.0],["2023-09-01",7.7805,7.8709,7.7579,7.8332,3229000.0],["2023-09-05",7.7805,7.788,7.6901,7.7278,4658900.0],["2023-09-06",7.6901,7.7278,7.66,7.6977,3150600.0],["2023-09-07",7.6299,7.7127,7.6223,7.6449,3351600.0],["2023-09-08",7.6299,7.6901,7.6148,7.6299,1889600.0],["2023-09-11",7.6675,7.6901,7.6374,7.66,1806300.0],["2023-09-12",7.6449,7.7052,7.5772,7.5847,3716500.0],["2023-09-13",7.5772,7.6223,7.4868,7.4943,3654700.0],["2023-09-14",7.5546,7.6449,7.5169,7.6299,3355100.0],["2023-09-15",7.5772,7.6299,7.5621,7.5847,7516700.0],["2023-09-18",7.6073,7.6073,7.532,7.5546,5816200.0],["2023-09-19",7.5395,7.6073,7.532,7.547,2787600.0],["2023-09-20",7.5922,7.5997,7.4717,7.4792,2718400.0],["2023-09-21",7.4491,7.4491,7.2232,7.2307,3399400.0],["2023-09-22",7.2533,7.3361,7.2156,7.2759,3164700.0],["2023-09-25",7.2759,7.2909,7.2307,7.2533,2715800.0],["2023-09-26",7.2382,7.2457,7.0424,7.0725,6191800.0],["2023-09-27",7.1252,7.1855,7.065,7.1328,4588500.0],["2023-09-28",7.0941,7.2024,6.9548,7.1637,5558000.0],["2023-09-29",7.1947,7.272,7.1792,7.1869,2745600.0],["2023-10-02",7.2256,7.2565,7.1173,7.1869,3749800.0],["2023-10-03",7.1096,7.1482,6.8929,6.9703,5398100.0],["2023-10-04",6.9703,7.0167,6.862,6.978,6442000.0],["2023-10-05",6.978,7.0863,6.9394,7.0554,2601300.0],["2023-10-06",6.9858,7.1637,6.9858,7.0863,2820600.0],["2023-10-09",7.0399,7.2256,7.0399,7.1869,2045400.0],["2023-10-10",7.1947,7.2875,7.1869,7.2179,2280900.0],["2023-10-11",7.2411,7.3262,7.2411,7.3184,2428100.0],["2023-10-12",7.2798,7.303,7.1714,7.2179,2545100.0],["2023-10-13",7.2411,7.2798,7.1018,7.1096,3967000.0],["2023-10-16",7.1714,7.2952,7.125,7.272,2686200.0],["2023-10-17",7.2179,7.3339,7.2179,7.303,2865700.0],["2023-10-18",7.2333,7.2565,7.125,7.1637,2592200.0],["2023-10-19",7.1173,7.1947,7.009,7.0245,4259800.0],["2023-10-20",7.0013,7.0941,6.9626,6.9703,3382100.0],["2023-10-23",6.9239,7.0167,6.862,6.978,3811500.0],["2023-10-24",7.0013,7.0399,6.9239,6.9858,4133400.0],["2023-10-25",6.9316,7.0322,6.8775,6.9239,6652900.0],["2023-10-26",7.0167,7.2798,7.009,7.1096,7849300.0],["2023-10-27",7.3184,7.3494,7.0245,7.0709,5782300.0],["2023-10-30",7.1173,7.1947,7.0631,7.1173,4439900.0],["2023-10-31",7.1714,7.2488,7.1173,7.2179,3675500.0],["2023-11-01",7.2333,7.3726,7.1792,7.3649,3778500.0],["2023-11-02",7.4577,7.5428,7.4422,7.5273,4098500.0],["2023-11-03",7.6356,7.7052,7.6356,7.6511,3898400.0],["2023-11-06",7.6588,7.6588,7.5505,7.5815,2620000.0],["2023-11-07",7.5892,7.6511,7.535,7.6201,2524700.0],["2023-11-08",7.6201,7.6588,7.5737,7.6279,2123100.0],["2023-11-09",7.6588,7.682,7.4886,7.4964,2417500.0],["2023-11-10",7.566,7.5892,7.5196,7.566,1988500.0],["2023-11-13",7.5273,7.5892,7.4886,7.5196,1882600.0],["2023-11-14",7.6743,7.8058,7.6743,7.7981,3477300.0],["2023-11-15",7.7826,7.8522,7.7671,7.829,3147000.0],["2023-11-16",7.8136,7.8522,7.6898,7.7052,2872900.0],["2023-11-17",7.7285,7.8058,7.7207,7.7903,2978000.0],["2023-11-20",7.7981,7.8445,7.7517,7.8213,3495200.0],["2023-11-21",7.7903,7.8445,7.7903,7.8213,2127100.0],["2023-11-22",7.8522,7.8909,7.7981,7.8832,2535200.0],["2023-11-24",7.8677,7.9141,7.8445,7.8754,1065800.0],["2023-11-27",7.8445,7.86,7.8058,7.8445,2783900.0],["2023-11-28",7.829,7.8909,7.8058,7.8522,2482100.0],["2023-11-29",7.9064,7.9915,7.9064,7.9683,3136100.0],["2023-11-30",7.9683,8.0534,7.9605,8.0302,4209500.0],["2023-12-01",8.0147,8.1772,7.9992,8.1694,3967400.0],["2023-12-04",8.1307,8.1849,8.0998,8.1385,3985000.0],["2023-12-05",8.1075,8.1385,8.0611,8.0921,2919300.0],["2023-12-06",8.1462,8.1926,7.9915,8.0534,3910400.0],["2023-12-07",8.0766,8.1307,8.0224,8.1307,2008700.0],["2023-12-08",8.0921,8.1926,8.0843,8.123,2738800.0],["2023-12-11",8.123,8.1385,8.0611,8.0611,2564000.0],["2023-12-12",8.0688,8.1849,8.0302,8.1462,3038600.0],["2023-12-13",8.1539,8.3396,8.1075,8.3164,3478400.0],["2023-12-14",8.4015,8.564,8.386,8.4634,5422100.0],["2023-12-15",8.4634,8.4634,8.3473,8.4092,6562800.0],["2023-12-18",8.4479,8.4557,8.386,8.4092,4041700.0],["2023-12-19",8.4479,8.5872,8.4402,8.5717,6669900.0],["2023-12-20",8.5253,8.6259,8.4557,8.4789,3628000.0],["2023-12-21",8.5408,8.5562,8.4402,8.5175,2998000.0],["2023-12-22",8.5408,8.6181,8.5098,8.533,2830200.0],["2023-12-26",8.5408,8.6181,8.5253,8.5949,2256200.0],["2023-12-27",8.5949,8.6104,8.5408,8.564,3826600.0],["2023-12-28",8.5481,8.5877,8.5402,8.5719,2998200.0],["2023-12-29",8.556,8.5719,8.4215,8.4532,3155800.0],["2024-01-02",8.3898,8.4452,8.3503,8.3898,4081200.0],["2024-01-03",8.3344,8.3344,8.0812,8.184,4750100.0],["2024-01-04",8.184,8.2315,8.1128,8.1128,5476500.0],["2024-01-05",8.097,8.2474,8.0811,8.2315,3695200.0],["2024-01-08",8.2394,8.4215,8.2315,8.4215,4398700.0],["2024-01-09",8.3423,8.374,8.3186,8.3265,3258600.0],["2024-01-10",8.3265,8.3661,8.2949,8.3661,3623300.0],["2024-01-11",8.3028,8.3819,8.2157,8.374,2777300.0],["2024-01-12",8.3977,8.4927,8.3582,8.4373,2400600.0],["2024-01-16",8.3898,8.4294,8.3265,8.4136,2560600.0],["2024-01-17",8.3423,8.4532,8.3186,8.3819,3351000.0],["2024-01-18",8.4294,8.4927,8.3503,8.4452,4468000.0],["2024-01-19",8.4848,8.5798,8.3898,8.5719,3299100.0],["2024-01-22",8.5956,8.6827,8.5956,8.6273,2862600.0],["2024-01-23",8.6273,8.6589,8.5956,8.6431,2201500.0],["2024-01-24",8.6906,8.7697,8.6669,8.6827,2989400.0],["2024-01-25",8.7381,8.7777,8.6827,8.7223,2446300.0],["2024-01-26",8.7618,8.8093,8.6827,8.6985,2984500.0],["2024-01-29",8.6985,8.7381,8.6431,8.7064,4207700.0],["2024-01-30",8.7064,8.746,8.6194,8.651,3581700.0],["2024-01-31",8.6194,8.6352,8.4532,8.469,5360400.0],["2024-02-01",8.5165,8.5165,8.3028,8.4452,5248400.0],["2024-02-02",8.374,8.3977,8.3028,8.3582,4136900.0],["2024-02-05",8.2553,8.3977,8.184,8.3582,4628700.0],["2024-02-06",8.3503,8.4373,8.2949,8.374,5334300.0],["2024-02-07",8.4532,8.4532,7.8912,8.0574,12692100.0],["2024-02-08",8.0811,8.1445,8.002,8.0099,5444300.0],["2024-02-09",8.0099,8.0891,7.9783,8.0811,3358500.0],["2024-02-12",8.0891,8.2711,8.0416,8.2315,4142900.0],["2024-02-13",8.0653,8.097,7.9624,8.0416,5148400.0],["2024-02-14",8.1207,8.192,8.0653,8.1682,4001800.0],["2024-02-15",8.1999,8.4769,8.1999,8.4294,4946300.0],["2024-02-16",8.3423,8.4611,8.3107,8.374,8322100.0],["2024-02-20",8.3107,8.4057,8.2553,8.3265,4006500.0],["2024-02-21",8.3107,8.4452,8.2869,8.3898,3421000.0],["2024-02-22",8.3898,8.469,8.3503,8.3661,3177000.0],["2024-02-23",8.3898,8.5006,8.3265,8.469,3935000.0],["2024-02-26",8.469,8.5798,8.4136,8.4769,4633100.0],["2024-02-27",8.5323,8.5323,8.3977,8.4215,2833300.0],["2024-02-28",8.4057,8.4373,8.374,8.4136,2008000.0],["2024-02-29",8.4769,8.5877,8.4532,8.5798,3142100.0],["2024-03-01",8.6115,8.6985,8.564,8.6906,5045900.0],["2024-03-04",8.6827,8.6906,8.5481,8.5481,3225700.0],["2024-03-05",8.5244,8.6352,8.5086,8.5877,2682100.0],["2024-03-06",8.6352,8.6589,8.5877,8.6194,2906600.0],["2024-03-07",8.651,8.7381,8.651,8.6906,2479300.0],["2024-03-08",8.7223,8.8093,8.6035,8.6431,2447900.0],["2024-03-11",8.6352,8.7064,8.6035,8.651,2030500.0],["2024-03-12",8.6589,8.8014,8.6273,8.8014,2978700.0],["2024-03-13",8.7856,8.841,8.7856,8.8252,2162300.0],["2024-03-14",8.7935,8.8252,8.5798,8.5956,4160900.0],["2024-03-15",8.564,8.6748,8.5165,8.6431,4147600.0],["2024-03-18",8.651,8.6748,8.5956,8.6035,2161900.0],["2024-03-19",8.5956,8.6985,8.5877,8.6669,2526200.0],["2024-03-20",8.6431,8.8647,8.6115,8.8331,2210700.0],["2024-03-21",8.8489,8.9518,8.8331,8.9201,2783100.0],["2024-03-22",8.936,8.936,8.7935,8.8093,2255900.0],["2024-03-25",8.8331,8.9043,8.8252,8.8489,2168800.0],["2024-03-26",8.8806,8.8885,8.7618,8.7777,2733700.0],["2024-03-27",8.8252,8.9676,8.8093,8.9597,2980900.0],["2024-03-28",8.9759,9.0487,8.9678,9.0325,2815700.0],["2024-04-01",8.984,8.9921,8.8302,8.8464,3845800.0],["2024-04-02",8.8221,8.8545,8.7493,8.7493,2218100.0],["2024-04-03",8.7412,8.8788,8.7088,8.7816,2676500.0],["2024-04-04",8.8545,8.9273,8.7169,8.7169,2285900.0],["2024-04-05",8.7088,8.8221,8.6926,8.7897,2696100.0],["2024-04-08",8.814,8.9192,8.7978,8.895,1867500.0],["2024-04-09",8.9031,8.9354,8.8221,8.9031,2187200.0],["2024-04-10",8.8059,8.8059,8.5955,8.6602,3225200.0],["2024-04-11",8.7007,8.7331,8.6279,8.7088,2951700.0],["2024-04-12",8.6764,8.7007,8.5631,8.5793,2507000.0],["2024-04-15",8.6441,8.6683,8.5065,8.5388,2725700.0],["2024-04-16",8.5146,8.5631,8.4012,8.5307,2688800.0],["2024-04-17",8.5955,8.636,8.4984,8.5146,1813100.0],["2024-04-18",8.5712,8.6683,8.5388,8.6198,1517500.0],["2024-04-19",8.6198,8.7816,8.5793,8.7574,2233200.0],["2024-04-22",8.7816,8.8869,8.7574,8.8545,2160600.0],["2024-04-23",8.8545,8.9921,8.814,8.9678,2566800.0],["2024-04-24",8.9759,9.0326,8.9031,9.0083,2187900.0],["2024-04-25",8.9192,9.0406,8.8869,9.0002,2580900.0],["2024-04-26",9.0406,9.1621,9.0083,9.073,3585900.0],["2024-04-29",9.0892,9.1701,9.0487,9.0811,4364600.0],["2024-04-30",9.1135,9.2349,8.984,9.0002,7232200.0],["2024-05-01",9.0164,9.1378,8.9192,9.0325,4745100.0],["2024-05-02",9.0973,9.1135,8.984,9.1054,3070400.0],["2024-05-03",9.1863,9.2268,9.1297,9.1621,2856600.0],["2024-05-06",9.2268,9.2673,9.1459,9.1621,2817500.0],["2024-05-07",9.2025,9.2268,9.1054,9.154,2755100.0],["2024-05-08",9.1054,9.1216,9.073,9.0811,2383800.0],["2024-05-09",9.1459,9.1944,9.0973,9.1621,2285200.0],["2024-05-10",9.1863,9.2268,9.1621,9.2106,2551500.0],["2024-05-13",9.2268,9.2511,9.1378,9.154,1891100.0],["2024-05-14",9.2268,9.2592,9.2106,9.2268,2884600.0],["2024-05-15",9.2673,9.3887,9.2673,9.3563,3305600.0],["2024-05-16",9.332,9.3563,9.243,9.2754,2202500.0],["2024-05-17",9.3077,9.332,9.2592,9.2835,2635500.0],["2024-05-20",9.2754,9.2996,9.1701,9.1701,2316800.0],["2024-05-21",9.1459,9.2025,9.0973,9.154,3598500.0],["2024-05-22",9.1297,9.154,9.0164,9.0245,2491400.0],["2024-05-23",9.0406,9.0811,8.8221,8.8302,2768100.0],["2024-05-24",8.8869,8.9354,8.8464,8.9192,2124300.0],["2024-05-28",8.9435,8.9516,8.8302,8.895,2833200.0],["2024-05-29",8.8302,8.8626,8.7331,8.8302,2231100.0],["2024-05-30",8.895,8.9759,8.8464,8.9759,6364400.0],["2024-05-31",9.0326,9.1054,8.9516,9.073,5621800.0],["2024-06-03",9.1297,9.1459,9.0568,9.1135,2448700.0],["2024-06-04",9.073,9.1863,9.0406,9.0973,2117500.0],["2024-06-05",9.1459,9.1459,9.0002,9.1297,1808500.0],["2024-06-06",9.0892,9.1378,9.0568,9.0568,2050300.0],["2024-06-07",9.0406,9.0568,8.9759,9.0164,1564900.0],["2024-06-10",8.9597,9.0326,8.9354,8.9759,1416900.0],["2024-06-11",8.9192,8.9516,8.8383,8.8707,2493700.0],["2024-06-12",9.0649,9.1297,9.0002,9.0002,3348100.0],["2024-06-13",9.0083,9.1216,8.9921,9.1135,2945100.0],["2024-06-14",9.0326,9.1054,9.0164,9.0245,1929100.0],["2024-06-17",9.0002,9.0568,8.9678,9.0568,2035000.0],["2024-06-18",9.073,9.1054,8.9921,9.0083,2032500.0],["2024-06-20",9.0164,9.0568,8.9435,9.0002,3165600.0],["2024-06-21",9.0002,9.0164,8.9031,8.9435,4722300.0],["2024-06-24",8.9597,9.0326,8.9111,8.984,2387600.0],["2024-06-25",8.9678,8.9921,8.8545,8.8626,2922400.0],["2024-06-26",8.8545,8.8869,8.7816,8.814,2910800.0],["2024-06-27",8.7897,8.8059,8.6926,8.7412,2861900.0],["2024-06-28",8.7978,8.8383,8.7331,8.8302,4799200.0],["2024-07-01",8.8468,8.8965,8.7391,8.7639,3590600.0],["2024-07-02",8.7474,8.9048,8.7474,8.8882,2586900.0],["2024-07-03",8.8882,8.9213,8.8219,8.8219,1069400.0],["2024-07-05",8.8054,8.8136,8.7225,8.7308,6256800.0],["2024-07-08",8.7557,8.7888,8.6894,8.7722,2601000.0],["2024-07-09",8.7722,8.913,8.7308,8.8468,1957600.0],["2024-07-10",8.8633,8.9793,8.8633,8.9545,1753400.0],["2024-07-11",9.0373,9.1616,9.0124,9.1533,2431400.0],["2024-07-12",9.203,9.3024,9.1864,9.1947,3261900.0],["2024-07-15",9.2278,9.3604,9.1781,9.3107,3231900.0],["2024-07-16",9.2941,9.5426,9.2858,9.526,4157400.0],["2024-07-17",9.468,9.642,9.468,9.6089,3867900.0],["2024-07-18",9.5923,9.7662,9.5509,9.584,3160000.0],["2024-07-19",9.584,9.6917,9.5592,9.6254,2927600.0],["2024-07-22",9.642,9.7248,9.5923,9.6586,3199700.0],["2024-07-23",9.6006,9.6503,9.5509,9.584,3576400.0],["2024-07-24",9.526,9.5509,9.2858,9.2941,3634400.0],["2024-07-25",9.3355,9.6089,9.3189,9.4183,4415500.0],["2024-07-26",9.526,9.6089,9.4349,9.4846,3146500.0],["2024-07-29",9.5012,9.5592,9.4432,9.4598,2486900.0],["2024-07-30",9.5095,9.5674,9.4432,9.5509,3260600.0],["2024-07-31",9.6006,9.8159,9.4183,9.6171,6293900.0],["2024-08-01",9.6668,9.7,9.3024,9.4018,5667700.0],["2024-08-02",9.2775,9.3686,9.1781,9.2527,4762800.0],["2024-08-05",8.8219,9.1284,8.7308,8.9213,5913100.0],["2024-08-06",9.0539,9.1533,8.9545,9.0704,3351600.0],["2024-08-07",9.2195,9.2527,9.0539,9.0539,2725000.0],["2024-08-08",9.145,9.1947,9.0953,9.1947,2339300.0],["2024-08-09",9.1947,9.2858,9.1615,9.2444,1906700.0],["2024-08-12",9.2361,9.2444,9.0787,9.087,1937700.0],["2024-08-13",9.1284,9.2444,9.1118,9.2195,2138800.0],["2024-08-14",9.2775,9.2775,9.2195,9.2527,1614000.0],["2024-08-15",9.2858,9.468,9.2692,9.4101,3162200.0],["2024-08-16",9.4183,9.5095,9.4183,9.4763,1956700.0],["2024-08-19",9.4763,9.5343,9.468,9.5343,1984200.0],["2024-08-20",9.5095,9.5592,9.4598,9.468,1851100.0],["2024-08-21",9.526,9.5426,9.3769,9.4101,2795400.0],["2024-08-22",9.4183,9.4929,9.3935,9.4432,1693500.0],["2024-08-23",9.4846,9.6089,9.4598,9.584,2316600.0],["2024-08-26",9.6171,9.6917,9.6089,9.6089,1427300.0],["2024-08-27",9.6006,9.642,9.5757,9.6254,1452800.0],["2024-08-28",9.642,9.7165,9.5923,9.7,2143700.0],["2024-08-29",9.758,9.8325,9.6917,9.8077,2288700.0],["2024-08-30",9.8325,9.8905,9.758,9.8905,2274400.0],["2024-09-03",9.8242,9.8739,9.7083,9.7248,1921100.0],["2024-09-04",9.6917,9.7497,9.5923,9.6171,3585300.0],["2024-09-05",9.6254,9.6834,9.526,9.6171,2924200.0],["2024-09-06",9.6254,9.6834,9.5509,9.6089,3062100.0],["2024-09-09",9.6503,9.6503,9.5509,9.5923,2462100.0],["2024-09-10",9.6254,9.642,9.5012,9.5923,2187600.0],["2024-09-11",9.5426,9.5509,9.3272,9.4598,2685400.0],["2024-09-12",9.4846,9.584,9.468,9.584,1876000.0],["2024-09-13",9.6254,9.758,9.6171,9.7497,2447500.0],["2024-09-16",9.8077,9.8988,9.7497,9.8656,2470600.0],["2024-09-17",9.8988,9.9153,9.7745,9.8491,3282700.0],["2024-09-18",9.8739,9.9319,9.758,9.7828,3044100.0],["2024-09-19",9.9153,9.9568,9.7994,9.8656,3232000.0],["2024-09-20",9.8242,9.9153,9.7994,9.8408,4711700.0],["2024-09-23",9.8988,9.8988,9.7248,9.758,2662000.0],["2024-09-24",9.7745,9.8491,9.7331,9.7828,2512100.0],["2024-09-25",9.4349,9.4515,9.2775,9.2941,24243800.0],["2024-09-26",9.3272,9.3935,9.2941,9.3272,10309200.0],["2024-09-27",9.3686,9.4598,9.3189,9.3769,9151300.0],["2024-09-30",9.3686,9.4018,9.3107,9.4018,5679600.0],["2024-10-01",9.4102,9.4187,9.207,9.2662,6454000.0],["2024-10-02",9.2324,9.2578,9.1392,9.19,4964400.0],["2024-10-03",9.1646,9.1731,9.0884,9.1561,3784700.0],["2024-10-04",9.1477,9.1815,9.0376,9.1561,8912400.0],["2024-10-07",9.1053,9.1223,8.9529,8.9613,6187400.0],["2024-10-08",9.0206,9.0545,8.9359,9.0291,4921400.0],["2024-10-09",9.0291,9.0884,8.9867,8.9952,3726900.0],["2024-10-10",8.9952,9.063,8.9444,9.0206,3615800.0],["2024-10-11",9.063,9.0799,8.9783,9.0206,4193400.0],["2024-10-14",9.0291,9.1223,8.9867,9.1223,4751300.0],["2024-10-15",9.1307,9.2578,9.1307,9.19,5370000.0],["2024-10-16",9.2154,9.3001,9.1985,9.2324,4162900.0],["2024-10-17",9.2578,9.2662,9.1561,9.1731,3181300.0],["2024-10-18",9.19,9.2493,9.1307,9.1816,3652000.0],["2024-10-21",9.1646,9.1731,8.9783,8.9783,4151200.0],["2024-10-22",8.9783,9.0037,8.9529,8.9783,3047500.0],["2024-10-23",8.9359,8.9952,8.8427,8.9444,4450800.0],["2024-10-24",8.9444,8.9867,8.919,8.9529,3385800.0],["2024-10-25",9.0037,9.0291,8.8597,8.8766,3654700.0],["2024-10-28",8.902,8.9529,8.8682,8.8682,4715400.0],["2024-10-29",8.9444,9.1392,8.8851,9.063,7851600.0],["2024-10-30",9.063,9.207,9.063,9.1392,4196600.0],["2024-10-31",9.1477,9.1815,8.9613,8.9698,4829800.0],["2024-11-01",9.046,9.0884,8.8682,8.8766,6673700.0],["2024-11-04",8.8766,8.9359,8.8004,8.8173,5213900.0],["2024-11-05",8.8427,8.919,8.8089,8.9105,3574400.0],["2024-11-06",8.9783,9.0968,8.8173,8.9444,6800900.0],["2024-11-07",8.9444,9.0884,8.9359,9.0376,3457500.0],["2024-11-08",9.063,9.1815,9.0376,9.1307,3960600.0],["2024-11-11",9.1392,9.2239,9.1307,9.1561,3037500.0],["2024-11-12",9.0884,9.1392,9.046,9.0884,3482100.0],["2024-11-13",9.1053,9.1646,9.0714,9.0968,2902800.0],["2024-11-14",9.0968,9.1815,9.0968,9.1307,4328900.0],["2024-11-15",9.1307,9.1816,9.063,9.0799,3374900.0],["2024-11-18",9.063,9.0968,8.9952,9.0291,3351800.0],["2024-11-19",8.9698,9.0545,8.9274,9.0291,3322000.0],["2024-11-20",9.0376,9.063,8.9698,9.0121,3291400.0],["2024-11-21",9.046,9.1561,9.046,9.1392,3206700.0],["2024-11-22",9.1731,9.3086,9.1646,9.3001,2976700.0],["2024-11-25",9.3171,9.4695,9.3001,9.4441,6444300.0],["2024-11-26",9.4018,9.4357,9.3171,9.4272,2956900.0],["2024-11-27",9.4526,9.5627,9.4441,9.4695,2936800.0],["2024-11-29",9.5373,9.5881,9.5034,9.5288,2144100.0],["2024-12-02",9.5373,9.5627,9.4611,9.4865,3316400.0],["2024-12-03",9.5203,9.5373,9.4272,9.4526,2225800.0],["2024-12-04",9.4441,9.4865,9.4187,9.4441,2652200.0],["2024-12-05",9.4611,9.5119,9.4018,9.4102,2643600.0],["2024-12-06",9.4272,9.5542,9.4272,9.5204,2449500.0],["2024-12-09",9.5542,9.5966,9.4441,9.4695,3306400.0],["2024-12-10",9.4526,9.5034,9.3764,9.4357,3057600.0],["2024-12-11",9.4865,9.4949,9.3848,9.4441,3117300.0],["2024-12-12",9.4441,9.4865,9.4272,9.4526,2678000.0],["2024-12-13",9.4441,9.4865,9.4018,9.4187,3044000.0],["2024-12-16",9.4018,9.5288,9.3848,9.4695,2741700.0],["2024-12-17",9.4441,9.5542,9.3594,9.3594,2972400.0],["2024-12-18",9.3594,9.4357,9.063,9.063,4168400.0],["2024-12-19",9.1646,9.3171,9.0291,9.0376,4606000.0],["2024-12-20",9.0376,9.3425,9.0376,9.2662,8240700.0],["2024-12-23",9.2578,9.2747,9.1731,9.2408,3130200.0],["2024-12-24",9.2747,9.3425,9.2239,9.3425,1190100.0],["2024-12-26",9.2747,9.3425,9.2578,9.3086,3157800.0],["2024-12-27",9.2747,9.351,9.2154,9.2493,2921600.0],["2024-12-30",9.2493,9.2493,9.0799,9.207,6704100.0],["2024-12-31",9.2937,9.4064,9.2503,9.389,4434100.0],["2025-01-02",9.4064,9.4584,9.3457,9.415,4616200.0],["2025-01-03",9.441,9.6838,9.4237,9.6664,5208700.0],["2025-01-06",9.7098,9.7185,9.5884,9.5884,4666900.0],["2025-01-07",9.6231,9.6578,9.5017,9.5364,3612000.0],["2025-01-08",9.4931,9.5104,9.3977,9.5017,2220100.0],["2025-01-10",9.4237,9.4324,9.259,9.2763,3747500.0],["2025-01-13",9.2243,9.311,9.0856,9.285,3779800.0],["2025-01-14",9.363,9.5364,9.3543,9.5277,4111400.0],["2025-01-15",9.7098,9.7705,9.6058,9.6838,2960500.0],["2025-01-16",9.7011,9.8138,9.6924,9.7618,5029500.0],["2025-01-17",9.7618,9.8572,9.7618,9.8398,3835400.0],["2025-01-21",9.8745,9.9352,9.8225,9.8572,4717000.0],["2025-01-22",9.8485,9.8572,9.7358,9.7618,2775700.0],["2025-01-23",9.7791,9.8398,9.7618,9.7791,2303200.0],["2025-01-24",9.7791,9.8398,9.7098,9.7965,2922700.0],["2025-01-27",9.7705,9.9005,9.7618,9.8745,4444600.0],["2025-01-28",9.8312,9.9612,9.8312,9.8918,2911300.0],["2025-01-29",9.8485,9.9699,9.7878,9.8312,3162700.0],["2025-01-30",9.9092,10.0912,9.9092,10.0219,4355500.0],["2025-01-31",10.0132,10.1173,9.9612,9.9785,4316400.0],["2025-02-03",9.7445,9.8832,9.7098,9.8225,3911300.0],["2025-02-04",9.7965,9.9525,9.7705,9.9352,3243500.0],["2025-02-05",9.9612,10.0132,9.9439,9.9612,3049700.0],["2025-02-06",10.1173,10.3773,10.0999,10.3253,6808900.0],["2025-02-07",10.2733,10.308,10.1779,10.2733,3454500.0],["2025-02-10",10.2733,10.3253,10.1866,10.282,2991600.0],["2025-02-11",10.2473,10.2993,10.2126,10.2733,2925600.0],["2025-02-12",10.1693,10.3687,10.1346,10.3253,3614200.0],["2025-02-13",10.36,10.3947,10.308,10.3947,2858700.0],["2025-02-14",10.4033,10.49,10.4033,10.4294,2742500.0],["2025-02-18",10.4294,10.464,10.3253,10.386,4865100.0],["2025-02-19",10.3166,10.3773,10.2906,10.3513,2952100.0],["2025-02-20",10.3513,10.386,10.282,10.386,4480500.0],["2025-02-21",10.4033,10.438,10.256,10.308,3651100.0],["2025-02-24",10.3166,10.3513,10.2646,10.282,3187100.0],["2025-02-25",10.3166,10.3947,10.2993,10.3513,3474400.0],["2025-02-26",10.36,10.4727,10.3513,10.4207,3065000.0],["2025-02-27",10.4467,10.5594,10.412,10.4467,4536200.0],["2025-02-28",10.4554,10.5421,10.4294,10.5334,5096100.0],["2025-03-03",10.5334,10.5767,10.2906,10.36,6729900.0],["2025-03-04",10.2473,10.3166,10.0566,10.0652,6047300.0],["2025-03-05",10.1086,10.2906,10.0912,10.2473,3763900.0],["2025-03-06",10.1433,10.2733,10.1433,10.1606,3112400.0],["2025-03-07",10.1606,10.282,10.0306,10.2473,3518800.0],["2025-03-10",10.1606,10.2993,9.9179,9.9872,5445500.0],["2025-03-11",10.0566,10.0912,9.8572,9.9959,4788500.0],["2025-03-12",10.0566,10.0652,9.8138,9.9179,3723600.0],["2025-03-13",9.9352,10.0652,9.8485,9.9005,2294400.0],["2025-03-14",9.9785,10.1086,9.9525,10.0999,2738100.0],["2025-03-17",10.0999,10.2473,10.0739,10.2039,3873700.0],["2025-03-18",10.1866,10.2386,10.1259,10.1519,3075800.0],["2025-03-19",10.1866,10.308,10.1519,10.2473,3016000.0],["2025-03-20",10.2126,10.334,10.1953,10.256,2247700.0],["2025-03-21",10.2386,10.2646,10.0306,10.0826,9054300.0],["2025-03-24",10.2126,10.2473,10.1346,10.2213,3866700.0],["2025-03-25",10.2473,10.2646,10.0826,10.1259,3480500.0],["2025-03-26",10.1346,10.1693,10.0392,10.1086,4063700.0],["2025-03-27",10.0566,10.1606,10.0479,10.0826,2836700.0],["2025-03-28",10.0739,10.0826,9.7618,9.8745,5072200.0],["2025-03-31",9.8391,10.1936,9.8125,10.1493,7130500.0],["2025-04-01",10.1493,10.2113,10.0341,10.1316,4909500.0],["2025-04-02",10.0429,10.2557,10.0163,10.2291,5068700.0],["2025-04-03",9.972,10.1847,9.8834,9.972,5328100.0],["2025-04-04",9.7504,9.7504,9.1122,9.2629,15756400.0],["2025-04-07",8.6867,9.4402,8.536,8.8906,10359900.0],["2025-04-08",9.2629,9.2629,8.6335,8.6956,6885100.0],["2025-04-09",8.536,9.2895,8.0928,9.1831,14314400.0],["2025-04-10",9.0147,9.0413,8.2613,8.4829,10161000.0],["2025-04-11",8.536,8.7488,8.1903,8.6513,7820600.0],["2025-04-14",8.8906,8.997,8.7045,8.8906,6102600.0],["2025-04-15",8.9261,9.0945,8.8906,8.9792,3078400.0],["2025-04-16",8.9438,9.0502,8.864,8.8817,3125700.0],["2025-04-17",8.9349,9.1033,8.9261,8.9881,4872200.0],["2025-04-21",8.9083,8.9881,8.6867,8.8374,7822500.0],["2025-04-22",8.9527,9.1477,8.9438,9.1388,4490300.0],["2025-04-23",9.3072,9.4402,9.1033,9.1565,5355300.0],["2025-04-24",9.1565,9.2718,9.1033,9.2186,4476900.0],["2025-04-25",9.2186,9.3693,9.0945,9.3427,5071600.0],["2025-04-28",9.5288,9.7415,9.4224,9.7238,7294100.0],["2025-04-29",9.7238,9.9188,9.6884,9.8745,5459200.0],["2025-04-30",9.7504,9.9454,9.6086,9.91,5731000.0],["2025-05-01",9.9366,10.0252,9.8656,9.91,4676200.0],["2025-05-02",10.0075,10.0607,9.9188,9.9986,5121500.0],["2025-05-05",9.9543,10.1227,9.9011,10.0607,4868000.0],["2025-05-06",9.9986,10.0341,9.8834,9.9011,4056500.0],["2025-05-07",9.8922,10.0695,9.8834,9.9897,4528400.0],["2025-05-08",10.0429,10.0961,9.9809,9.9986,3698400.0],["2025-05-09",10.0518,10.0784,9.9543,9.9543,4337200.0],["2025-05-12",10.1936,10.2645,10.1404,10.2291,4312600.0],["2025-05-13",10.2645,10.2911,10.2025,10.2291,4703900.0],["2025-05-14",10.2202,10.2645,10.1493,10.2291,3423500.0],["2025-05-15",10.2291,10.3443,10.2291,10.3088,4504300.0],["2025-05-16",10.3,10.3798,10.2911,10.3443,4349800.0],["2025-05-19",10.2468,10.3354,10.2025,10.3266,3718200.0],["2025-05-20",10.3,10.3266,10.2379,10.2468,2259900.0],["2025-05-21",10.1936,10.2025,9.8213,9.8479,6356000.0],["2025-05-22",9.8391,9.9986,9.715,9.9011,4761400.0],["2025-05-23",9.8213,9.9277,9.7947,9.8656,3200500.0],["2025-05-27",9.9454,10.0429,9.8656,10.0163,3576500.0],["2025-05-28",9.9897,10.0784,9.8656,9.8834,3948700.0],["2025-05-29",9.9543,10.0163,9.8745,10.0075,3561100.0],["2025-05-30",9.9631,9.9631,9.8302,9.8834,6084100.0],["2025-06-02",9.8302,9.8745,9.7504,9.8125,4367800.0],["2025-06-03",9.8479,10.0163,9.7947,9.9631,3772700.0],["2025-06-04",9.9277,9.9809,9.8834,9.9366,3306900.0],["2025-06-05",9.9366,10.0341,9.8922,9.9366,3861300.0],["2025-06-06",10.0075,10.0607,9.9809,10.0518,3681800.0],["2025-06-09",10.0784,10.0872,9.9454,9.9543,3113400.0],["2025-06-10",10.0075,10.0784,9.9454,10.0695,2987100.0],["2025-06-11",10.105,10.167,10.0695,10.1138,4174900.0],["2025-06-12",10.0341,10.167,10.0252,10.1493,2983600.0],["2025-06-13",10.0341,10.1227,9.9809,10.0075,3264700.0],["2025-06-16",10.0252,10.1138,9.9897,10.0075,2841400.0],["2025-06-17",9.9454,9.9986,9.8391,9.8479,3467500.0],["2025-06-18",9.8656,10.0163,9.8479,9.9366,4089000.0],["2025-06-20",9.9809,10.0429,9.9011,9.9366,7118700.0],["2025-06-23",9.91,9.9809,9.7327,9.9543,4195700.0],["2025-06-24",10.0252,10.0784,9.972,10.0341,4166500.0],["2025-06-25",10.0341,10.0518,9.9543,9.972,3826000.0],["2025-06-26",10.0075,10.1138,9.9897,10.105,3418300.0],["2025-06-27",10.1227,10.1404,10.0252,10.105,6323800.0],["2025-06-30",10.1684,10.25,10.0959,10.2318,4907600.0],["2025-07-01",10.2137,10.4222,10.1956,10.395,5801400.0],["2025-07-02",10.3859,10.6034,10.3587,10.5853,5913100.0],["2025-07-03",10.6034,10.685,10.5672,10.6306,2600400.0],["2025-07-07",10.5581,10.6941,10.4947,10.5128,4953000.0],["2025-07-08",10.54,10.6759,10.5219,10.5581,3382600.0],["2025-07-09",10.6125,10.6578,10.5762,10.6215,2684500.0],["2025-07-10",10.5762,10.6759,10.5762,10.6487,2758900.0],["2025-07-11",10.5853,10.6125,10.5309,10.5853,2745100.0],["2025-07-14",10.6034,10.6487,10.5581,10.6306,3351300.0],["2025-07-15",10.6669,10.7122,10.5762,10.6125,4900000.0],["2025-07-16",10.6487,10.83,10.6034,10.7847,6870300.0],["2025-07-17",10.7303,10.9569,10.7303,10.7937,6041400.0],["2025-07-18",10.83,10.8753,10.7394,10.8209,4654400.0],["2025-07-21",10.8662,10.9659,10.8572,10.8753,4568900.0],["2025-07-22",10.8934,11.0656,10.8934,11.0475,3832300.0],["2025-07-23",11.0837,11.1381,11.0294,11.1019,3534400.0],["2025-07-24",11.1291,11.1563,11.0566,11.0837,3571200.0],["2025-07-25",11.0566,11.0747,10.9206,11.0475,3956300.0],["2025-07-28",11.12,11.41,10.9206,11.0837,5934100.0],["2025-07-29",11.1563,11.2288,11.0566,11.2106,3519200.0],["2025-07-30",11.2469,11.2831,11.0203,11.0384,5216700.0],["2025-07-31",11.0566,11.0566,10.8934,10.9025,5045200.0],["2025-08-01",10.9659,10.9841,10.8209,10.9206,4240300.0],["2025-08-04",11.0112,11.0656,11.0022,11.0656,3199700.0],["2025-08-05",11.0747,11.1563,11.0022,11.1109,10129600.0],["2025-08-06",11.1109,11.1109,10.9659,10.9931,3390500.0],["2025-08-07",11.0384,11.1109,11.0203,11.0475,2827000.0],["2025-08-08",11.1019,11.1653,11.0475,11.12,1966200.0],["2025-08-11",11.1291,11.2559,11.1019,11.1019,8026400.0],["2025-08-12",11.1472,11.2741,11.1472,11.1563,9962900.0],["2025-08-13",11.1834,11.2288,11.0475,11.1834,13833000.0],["2025-08-14",11.1653,11.2106,11.0837,11.2106,3158500.0],["2025-08-15",11.2197,11.2288,11.1291,11.1381,4392000.0],["2025-08-18",11.1472,11.1563,11.0837,11.0928,2791400.0],["2025-08-19",11.0837,11.2016,11.0837,11.1653,3659800.0],["2025-08-20",11.1834,11.2378,11.1381,11.1834,3181000.0],["2025-08-21",11.1381,11.1653,11.0475,11.0566,3002300.0],["2025-08-22",11.0837,11.4191,11.0837,11.3828,6791900.0],["2025-08-25",11.3738,11.4372,11.3103,11.3194,2656100.0],["2025-08-26",11.3284,11.3738,11.2741,11.2922,4491500.0],["2025-08-27",11.265,11.3375,11.1744,11.1925,5500000.0],["2025-08-28",11.2106,11.2288,11.0837,11.1291,3967200.0],["2025-08-29",11.1019,11.2378,11.0928,11.2197,3728300.0],["2025-09-02",11.1109,11.1744,10.9931,11.12,6324800.0],["2025-09-03",11.1381,11.2288,11.12,11.1925,6681200.0],["2025-09-04",11.2378,11.3828,11.2378,11.3828,4670800.0],["2025-09-05",11.4553,11.5459,11.3556,11.4372,4950700.0],["2025-09-08",11.4191,11.4553,11.3103,11.3284,5564800.0],["2025-09-09",11.2831,11.3828,11.2741,11.3556,4188700.0],["2025-09-10",11.4009,11.4281,11.265,11.3284,4221600.0],["2025-09-11",11.4009,11.4825,11.3194,11.3647,3841500.0],["2025-09-12",11.3284,11.3466,11.2016,11.2197,5037300.0],["2025-09-15",11.2469,11.2741,11.1834,11.2378,5703300.0],["2025-09-16",11.2197,11.2559,10.7484,10.9387,11851300.0],["2025-09-17",10.9659,11.4916,10.9387,11.2922,10249800.0],["2025-09-18",11.2741,11.2922,11.0928,11.1381,5762000.0],["2025-09-19",11.1291,11.1744,10.9206,10.975,9330500.0],["2025-09-22",10.9659,10.975,10.7122,10.7303,7842200.0],["2025-09-23",10.7394,10.7575,10.5944,10.6578,4853800.0],["2025-09-24",10.6306,10.6669,10.5672,10.5853,8823600.0],["2025-09-25",10.5309,10.5672,10.4494,10.5128,4918400.0],["2025-09-26",10.549,10.5944,10.4947,10.5309,3821000.0],["2025-09-29",10.5762,10.5853,10.395,10.4403,5790000.0],["2025-09-30",10.4765,10.4856,10.259,10.3225,5509600.0],["2025-10-01",10.3225,10.4151,10.2576,10.3966,5898900.0],["2025-10-02",10.3781,10.4244,10.2391,10.3503,9466800.0],["2025-10-03",10.3317,10.4151,10.2761,10.3317,7789400.0],["2025-10-06",10.2854,10.3132,10.0908,10.1001,9093400.0],["2025-10-07",10.0908,10.1464,10.0167,10.0816,7263800.0],["2025-10-08",10.1094,10.1557,10.0538,10.1464,4782300.0],["2025-10-09",10.1464,10.1928,9.9796,9.9889,4293600.0],["2025-10-10",10.0167,10.0723,9.8499,9.8684,5540800.0],["2025-10-13",9.9796,9.9796,9.8406,9.9796,6022400.0],["2025-10-14",9.9611,10.1372,9.9148,10.1094,6569200.0],["2025-10-15",10.1928,10.2669,10.1186,10.1186,7269700.0],["2025-10-16",10.1372,10.1557,9.887,9.9148,8134500.0],["2025-10-17",9.924,10.0445,9.9148,10.0352,5213700.0],["2025-10-20",10.0352,10.1464,9.9889,10.1094,5557000.0],["2025-10-21",10.1094,10.1279,10.026,10.026,4424100.0],["2025-10-22",10.063,10.1186,10.0167,10.0908,6001700.0],["2025-10-23",10.1186,10.1372,9.9889,10.0352,5423000.0],["2025-10-24",10.1094,10.2113,10.0538,10.063,4624100.0],["2025-10-27",10.1001,10.1464,10.0723,10.1372,7671300.0],["2025-10-28",10.1372,10.1557,10.026,10.0352,4799900.0],["2025-10-29",10.0723,10.2298,10.063,10.1279,8428100.0],["2025-10-30",9.9796,10.4059,9.9333,10.1835,9166800.0],["2025-10-31",10.1835,10.2205,10.0723,10.165,8479600.0],["2025-11-03",10.165,10.2761,10.0538,10.2576,9078500.0],["2025-11-04",10.2483,10.2483,10.1001,10.1835,10820000.0],["2025-11-05",10.1742,10.3039,10.1464,10.2947,6696100.0],["2025-11-06",10.3225,10.3595,10.1464,10.1557,5837100.0],["2025-11-07",10.1001,10.2205,10.026,10.2205,8326600.0],["2025-11-10",10.2205,10.2669,10.1557,10.2391,5538800.0],["2025-11-11",10.2854,10.3688,10.2761,10.3225,5445100.0],["2025-11-12",10.3317,10.4522,10.3132,10.4151,6713300.0],["2025-11-13",10.3966,10.48,10.3225,10.3317,3895300.0],["2025-11-14",10.3317,10.341,10.2298,10.3039,4119500.0],["2025-11-17",10.3039,10.3317,10.0538,10.063,5315500.0],["2025-11-18",10.026,10.0908,9.9333,10.0723,7102400.0],["2025-11-19",10.1001,10.1094,9.9796,10.0445,4587200.0],["2025-11-20",10.1001,10.165,9.9889,9.9982,6516700.0],["2025-11-21",10.0352,10.2483,10.0167,10.2205,6849100.0],["2025-11-24",10.2576,10.2761,10.1742,10.2113,5544500.0],["2025-11-25",10.2669,10.5819,10.2669,10.5541,5080700.0],["2025-11-26",10.5634,10.758,10.5263,10.6746,5101700.0],["2025-11-28",10.6931,10.7302,10.6283,10.6468,2373500.0],["2025-12-01",10.6005,10.6746,10.5541,10.6097,4310100.0],["2025-12-02",10.6097,10.619,10.4337,10.4985,5918800.0],["2025-12-03",10.5078,10.6097,10.4985,10.5819,5103400.0],["2025-12-04",10.6097,10.6375,10.4522,10.5263,3341200.0],["2025-12-05",10.5171,10.6097,10.48,10.5078,3803800.0],["2025-12-08",10.4985,10.4985,10.2391,10.2576,5744300.0],["2025-12-09",10.2391,10.3595,10.1742,10.2113,8223700.0],["2025-12-10",10.2391,10.4059,10.2205,10.3873,5102500.0],["2025-12-11",10.3966,10.4893,10.2947,10.3225,6140200.0],["2025-12-12",10.3781,10.4151,10.2669,10.2947,5615500.0],["2025-12-15",10.3503,10.4059,10.3225,10.3688,4553700.0],["2025-12-16",10.3781,10.3873,10.2113,10.2298,4728400.0],["2025-12-17",10.2483,10.4522,10.2483,10.3317,4958300.0],["2025-12-18",10.3317,10.4985,10.3317,10.4059,4502900.0],["2025-12-19",10.4059,10.4615,10.3503,10.3503,9517300.0],["2025-12-22",10.3595,10.3873,10.2854,10.3225,4173600.0],["2025-12-23",10.3317,10.3688,10.2205,10.2391,5115900.0],["2025-12-24",10.2761,10.3503,10.2669,10.341,7659100.0],["2025-12-26",10.341,10.3966,10.2947,10.341,3288100.0],["2025-12-29",10.341,10.3688,10.2205,10.2576,8943800.0],["2025-12-30",10.2483,10.2947,10.2391,10.2576,4550800.0],["2025-12-31",10.3145,10.3903,10.2576,10.3335,8299500.0],["2026-01-02",10.3429,10.4946,10.2671,10.4093,6578200.0],["2026-01-05",10.3714,10.5989,10.3145,10.5705,11939300.0],["2026-01-06",10.5705,10.6084,10.3998,10.5705,12912800.0],["2026-01-07",10.5705,10.5894,10.4757,10.5705,7340200.0],["2026-01-08",10.5989,10.9117,10.561,10.798,8614400.0],["2026-01-09",10.9212,11.0919,10.9117,10.9686,11366400.0],["2026-01-12",10.8928,10.9117,10.7695,10.8075,7284300.0],["2026-01-13",10.8075,10.8359,10.5705,10.6179,5786200.0],["2026-01-14",10.6179,10.6653,10.4757,10.6179,8259400.0],["2026-01-15",10.6084,10.8169,10.5231,10.7601,12200100.0],["2026-01-16",10.7601,11.1962,10.7506,11.1488,12190700.0],["2026-01-20",11.054,11.054,10.8833,10.9686,9617400.0],["2026-01-21",10.9876,11.1582,10.9307,11.1393,8684700.0],["2026-01-22",11.1393,11.4142,11.1203,11.3004,8128600.0],["2026-01-23",11.2815,11.291,11.035,11.1677,6705300.0],["2026-01-26",11.1582,11.3763,11.0824,11.3668,7861500.0],["2026-01-27",11.3478,11.4332,11.3194,11.4332,6345200.0],["2026-01-28",11.4521,11.5185,11.272,11.2815,7423200.0],["2026-01-29",11.3668,11.4332,11.1962,11.3004,8784000.0],["2026-01-30",11.1677,11.2056,10.1723,10.3714,26307600.0],["2026-02-02",10.3335,10.3524,10.1154,10.2387,18816900.0],["2026-02-03",10.6558,10.9592,10.3429,10.3809,19065900.0],["2026-02-04",10.3903,10.4567,10.0396,10.2197,13977300.0],["2026-02-05",10.1439,10.2766,10.087,10.1818,10610600.0],["2026-02-06",10.2292,10.305,10.1059,10.1723,8288500.0],["2026-02-09",10.1154,10.2197,9.9827,10.0964,8541000.0],["2026-02-10",10.1628,10.2007,10.0775,10.1154,8788000.0],["2026-02-11",10.1439,10.2387,10.1059,10.1439,6775100.0],["2026-02-12",10.1913,10.2861,9.8879,10.0206,9427000.0],["2026-02-13",10.049,10.1628,9.8974,10.0206,5761600.0],["2026-02-17",10.0396,10.087,9.8594,10.049,6724700.0],["2026-02-18",10.068,10.2007,10.0016,10.068,6966700.0],["2026-02-19",10.049,10.087,9.9068,10.0301,7953900.0],["2026-02-20",10.0301,10.0585,9.9068,9.9068,7164600.0],["2026-02-23",9.9068,9.9827,9.4802,9.4897,10618100.0],["2026-02-24",9.4992,9.6319,9.3475,9.6224,10429000.0],["2026-02-25",9.6224,9.7078,9.4802,9.6888,7141200.0],["2026-02-26",9.7362,9.8784,9.6888,9.8594,7822600.0],["2026-02-27",9.812,9.812,9.5087,9.5276,12748300.0],["2026-03-02",9.3854,9.6509,9.2432,9.5656,11614000.0],["2026-03-03",9.3854,9.5656,9.3001,9.4328,9254600.0],["2026-03-04",9.5087,9.575,9.2243,9.2527,12655300.0],["2026-03-05",9.1958,9.4044,9.1484,9.2717,12421000.0],["2026-03-06",9.1769,9.2053,8.9209,9.1484,7700800.0],["2026-03-09",9.1674,9.3949,9.0915,9.3286,16755000.0],["2026-03-10",9.338,9.5182,9.2337,9.4139,15362300.0],["2026-03-11",9.3949,9.4708,9.3001,9.357,9883500.0],["2026-03-12",9.2811,9.3096,9.0821,9.101,11484200.0],["2026-03-13",9.2053,9.2622,8.9493,8.9588,8773200.0],["2026-03-16",9.12,9.1769,8.8735,8.9019,8513900.0],["2026-03-17",8.9873,9.1105,8.8545,8.8735,9354500.0],["2026-03-18",8.8071,8.8545,8.5796,8.5891,10765400.0],["2026-03-19",8.5796,8.7029,8.5038,8.5607,16094300.0],["2026-03-20",8.5512,8.5796,7.9918,8.3142,121899500.0],["2026-03-23",8.3142,8.6649,8.2004,8.5891,19969500.0],["2026-03-24",8.4753,8.7123,8.4469,8.6649,12080200.0],["2026-03-25",8.7692,8.9304,8.6934,8.7597,11418300.0],["2026-03-26",8.646,8.8451,8.6365,8.8261,10208700.0],["2026-03-27",8.7503,8.8451,8.6365,8.6649,9048500.0],["2026-03-30",8.7123,8.8166,8.6649,8.7123,7557100.0],["2026-03-31",8.8071,9.0157,8.7882,8.9873,8209800.0],["2026-04-01",9.0252,9.0536,8.9209,8.9778,8026200.0],["2026-04-02",8.8451,9.1389,8.7787,9.1295,8459400.0],["2026-04-06",9.1295,9.402,9.1197,9.3825,8663200.0],["2026-04-07",9.3631,9.4117,9.1684,9.2463,8320500.0],["2026-04-08",9.548,9.5869,9.3825,9.5285,8411800.0],["2026-04-09",9.4993,9.7426,9.4993,9.6453,6075100.0],["2026-04-10",9.6356,9.6745,9.5869,9.6745,4308600.0],["2026-04-13",9.5772,9.8205,9.5382,9.8205,5724500.0],["2026-04-14",9.8692,9.9276,9.7524,9.8497,5727900.0],["2026-04-15",9.8692,9.9081,9.7913,9.9081,5626900.0],["2026-04-16",9.9373,9.9373,9.6842,9.694,6271300.0],["2026-04-17",9.84,9.9373,9.7718,9.8886,6910800.0],["2026-04-20",9.801,9.8594,9.7037,9.8302,5639800.0],["2026-04-21",9.8302,9.9665,9.8302,9.8984,4872500.0],["2026-04-22",9.9665,9.9957,9.84,9.9081,4285300.0],["2026-04-23",9.9081,9.947,9.7816,9.8497,3956300.0],["2026-04-24",9.8302,9.9081,9.7816,9.8594,4099600.0],["2026-04-27",9.8886,9.9762,9.84,9.8497,5345800.0],["2026-04-28",9.8789,9.947,9.548,9.5869,7428700.0],["2026-04-29",9.6356,9.7426,9.3631,9.402,7958400.0],["2026-04-30",9.4117,9.6842,9.402,9.5188,8629000.0],["2026-05-01",9.5188,9.5577,9.4604,9.5285,5658200.0],["2026-05-04",9.4701,9.5285,9.3631,9.3825,4240900.0],["2026-05-05",9.4117,9.5188,9.3436,9.4409,3788900.0],["2026-05-06",9.5966,9.6453,9.548,9.5772,4553700.0],["2026-05-07",9.5869,9.6453,9.4993,9.5285,4381900.0],["2026-05-08",9.5772,9.6064,9.4896,9.5772,3594600.0],["2026-05-11",9.5577,9.6064,9.4117,9.4409,5522100.0],["2026-05-12",9.4409,9.509,9.3436,9.402,4622500.0],["2026-05-13",9.3436,9.3825,8.9932,9.0029,6190900.0],["2026-05-14",9.1003,9.2365,9.0516,9.0516,7038800.0],["2026-05-15",9.0029,9.0321,8.8375,8.8861,5946800.0],["2026-05-18",8.9251,9.0224,8.8764,8.8861,5576500.0],["2026-05-19",8.818,8.8569,8.6915,8.7596,5839900.0],["2026-05-20",8.8959,9.0516,8.8472,9.0224,5725800.0],["2026-05-21",8.9543,9.0419,8.8667,9.0127,4090200.0],["2026-05-22",9.0321,9.0711,8.9543,9.0127,3506600.0],["2026-05-26",9.0321,9.0808,8.9737,9.0224,4790200.0],["2026-05-27",9.0613,9.1489,9.0224,9.0613,4195500.0],["2026-05-28",8.9835,9.1003,8.9543,9.0127,3351200.0],["2026-05-29",9.0321,9.1489,9.0029,9.0711,5786800.0],["2026-06-01",8.9056,9.0127,8.8472,8.8569,5958300.0],["2026-06-02",8.8569,9.0711,8.8569,9.0029,5716000.0],["2026-06-03",8.9543,8.9835,8.7304,8.7791,5034800.0],["2026-06-04",8.8667,8.964,8.8472,8.9251,5290600.0],["2026-06-05",8.9153,8.964,8.8375,8.8861,3619200.0],["2026-06-08",8.9543,8.9835,8.7596,8.7985,3796100.0],["2026-06-09",8.8764,9.1003,8.8764,9.0905,5448300.0],["2026-06-10",9.0808,9.1003,8.9153,8.9153,4825500.0],["2026-06-11",9.0029,9.0419,8.8667,8.9932,3323500.0],["2026-06-12",9.0321,9.1003,9.0029,9.0613,3266100.0],["2026-06-15",9.1392,9.2268,8.9056,8.9445,5089000.0],["2026-06-16",8.9543,9.1197,8.9543,9.0808,4662400.0],["2026-06-17",9.0321,9.1587,8.8861,8.9543,5545600.0],["2026-06-18",9.0613,9.1003,8.9153,8.9445,8655000.0],["2026-06-22",8.9153,9.0419,8.8667,8.8959,5163100.0],["2026-06-23",8.9056,9.0321,8.8764,8.964,4233300.0],["2026-06-24",8.9835,9.0516,8.9251,8.9932,4900500.0],["2026-06-25",8.9737,9.1295,8.9251,9.0711,6595200.0],["2026-06-26",9.0029,9.1392,8.9932,9.1295,5485300.0],["2026-06-29",9.1587,9.1879,9.0224,9.1684,6117300.0],["2026-06-30",9.1003,9.2463,9.1003,9.1392,4934000.0],["2026-07-01",9.1295,9.2463,9.0419,9.11,7026500.0],["2026-07-02",9.19,9.28,8.97,9.09,6265800.0],["2026-07-06",9.09,9.26,9.09,9.23,5739721.66343],["2026-07-07",9.26,9.3252,9.16,9.22,4214050.243595],["2026-07-08",9.15,9.205,8.98,8.99,6465142.18428],["2026-07-09",9.02,9.22,8.905,9.21,6212838.373971],["2026-07-10",9.28,9.305,9.16,9.18,3975291.491276],["2026-07-13",9.19,9.24,9.04,9.07,4959241.61687],["2026-07-14",9.14,9.305,9.095,9.22,6448362.421663],["2026-07-15",9.29,9.35,9.225,9.23,5498242.736452],["2026-07-16",9.25,9.465,9.245,9.43,5525994.030659],["2026-07-17",9.4,9.5,9.245,9.32,6511373.636109],["2026-07-20",9.29,9.315,9.1023,9.2,8616657.814],["2026-07-21",9.23,9.3,9.125,9.15,5007228.824278],["2026-07-22",9.18,9.22,9.08,9.13,4573656.255064],["2026-07-23",9.09,9.1,8.96,8.98,5875690.815737],["2026-07-24",9,9.175,8.99,9.12,4089075.107032],["2026-07-27",9.19,9.355,9.15,9.23,6793960.463928],["2026-07-28",9.335,9.86,9.335,9.78,12436394.802517],["2026-07-29",9.79,10.08,9.67,9.99,9339953.23891],["2026-07-30",9.98,10.01,9.59,9.87,8077091.505327],["2026-07-31",9.87,9.895,9.715,9.88,6827316.043451]]}