{"t":"ALLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-01-28",19.5842,19.7066,19.5842,19.7066,527000.0],["2014-01-29",19.7066,19.7066,19.7066,19.7066,0.0],["2014-01-30",19.523,19.523,19.4618,19.4618,248000.0],["2014-01-31",19.4618,19.4618,19.4618,19.4618,0.0],["2014-02-03",19.4618,19.4618,19.4618,19.4618,0.0],["2014-02-04",19.6332,19.6332,19.6332,19.6332,31000.0],["2014-02-05",19.6087,19.6087,19.6087,19.6087,93000.0],["2014-02-06",19.8046,19.829,19.8046,19.829,279000.0],["2014-02-07",19.829,19.829,19.829,19.829,0.0],["2014-02-10",19.829,19.829,19.829,19.829,0.0],["2014-02-11",19.829,19.829,19.829,19.829,0.0],["2014-02-12",19.829,19.829,19.829,19.829,0.0],["2014-02-13",19.829,19.829,19.829,19.829,0.0],["2014-02-14",19.829,19.829,19.829,19.829,0.0],["2014-02-18",19.829,19.829,19.829,19.829,0.0],["2014-02-19",19.829,19.829,19.829,19.829,0.0],["2014-02-20",19.829,19.829,19.829,19.829,0.0],["2014-02-21",19.829,19.829,19.829,19.829,0.0],["2014-02-24",19.829,19.829,19.829,19.829,0.0],["2014-02-25",19.829,19.829,19.829,19.829,0.0],["2014-02-26",19.829,19.829,19.829,19.829,0.0],["2014-02-27",19.829,19.829,19.829,19.829,0.0],["2014-02-28",19.829,19.829,19.829,19.829,0.0],["2014-03-03",19.829,19.829,19.829,19.829,0.0],["2014-03-04",19.829,19.829,19.829,19.829,0.0],["2014-03-05",19.829,19.829,19.829,19.829,0.0],["2014-03-06",19.829,19.829,19.829,19.829,0.0],["2014-03-07",19.829,19.829,19.829,19.829,0.0],["2014-03-10",20.747,20.747,20.747,20.747,93000.0],["2014-03-11",20.747,20.747,20.747,20.747,0.0],["2014-03-12",20.747,20.747,20.747,20.747,0.0],["2014-03-13",20.747,20.747,20.747,20.747,0.0],["2014-03-14",20.747,20.747,20.747,20.747,0.0],["2014-03-17",20.747,20.747,20.747,20.747,0.0],["2014-03-18",20.747,20.747,20.747,20.747,0.0],["2014-03-19",20.747,20.747,20.747,20.747,0.0],["2014-03-20",20.747,20.747,20.747,20.747,0.0],["2014-03-21",20.747,20.747,20.747,20.747,0.0],["2014-03-24",20.747,20.747,20.747,20.747,0.0],["2014-03-25",20.747,20.747,20.747,20.747,0.0],["2014-03-26",20.747,20.747,20.747,20.747,0.0],["2014-03-27",20.747,20.747,20.747,20.747,0.0],["2014-03-28",20.8082,21.1755,20.5634,21.1755,124000.0],["2014-03-31",21.1755,21.1755,21.1755,21.1755,0.0],["2014-04-01",21.1755,21.1755,21.1755,21.1755,0.0],["2014-04-02",21.1755,21.1755,21.1755,21.1755,0.0],["2014-04-03",21.1755,21.1755,21.1755,21.1755,0.0],["2014-04-04",21.1755,21.1755,21.1755,21.1755,0.0],["2014-04-07",21.1755,21.1755,21.1755,21.1755,0.0],["2014-04-08",21.1755,21.1755,21.1755,21.1755,0.0],["2014-04-09",21.1755,21.1755,21.1755,21.1755,0.0],["2014-04-10",18.4031,18.8129,18.0312,18.1982,31281600.0],["2014-04-11",18.0615,18.9722,18.0615,18.3651,3574400.0],["2014-04-14",18.5397,18.6535,18.0616,18.2513,5048800.0],["2014-04-15",18.2133,18.3386,18.0198,18.1602,4745200.0],["2014-04-16",18.1602,18.3879,18.145,18.3196,5631400.0],["2014-04-17",18.4031,18.4031,18.0388,18.1223,3196000.0],["2014-04-21",18.1223,18.2437,18.0995,18.1982,1208200.0],["2014-04-22",18.1526,18.5397,18.1526,18.2437,7177600.0],["2014-04-23",18.3955,18.4638,18.2513,18.4258,1501900.0],["2014-04-24",18.4638,18.7066,18.3499,18.5017,4254800.0],["2014-04-25",18.4638,18.5928,18.312,18.5093,1281800.0],["2014-04-28",18.5093,18.5093,18.1374,18.2361,2493600.0],["2014-04-29",18.2437,18.3423,18.1982,18.2133,6701300.0],["2014-04-30",18.2209,18.3575,18.1147,18.3272,4240400.0],["2014-05-01",18.5397,18.6307,18.1982,18.2209,5582400.0],["2014-05-02",18.2285,18.2892,18.1071,18.2513,1523200.0],["2014-05-05",18.1754,18.3272,18.1374,18.3272,1646600.0],["2014-05-06",18.3196,18.3803,18.2209,18.3423,1797900.0],["2014-05-07",18.3499,18.5624,18.2361,18.5397,6174200.0],["2014-05-08",18.5852,19.1468,18.4031,19.1316,10454900.0],["2014-05-09",19.0633,19.1544,18.8432,19.1164,2646000.0],["2014-05-12",19.1012,19.1999,18.8129,18.957,3096200.0],["2014-05-13",18.8963,18.9874,18.6914,18.828,691900.0],["2014-05-14",18.9495,18.9495,18.7142,18.7977,434300.0],["2014-05-15",18.7521,18.9115,18.274,18.441,2922900.0],["2014-05-16",18.5169,18.5472,18.2892,18.3727,1032500.0],["2014-05-19",18.3348,18.6004,18.1906,18.5548,604500.0],["2014-05-20",18.5017,18.6687,18.2968,18.3955,1488200.0],["2014-05-21",18.3348,18.5017,18.3348,18.441,803500.0],["2014-05-22",18.5397,18.5397,18.3348,18.3955,867000.0],["2014-05-23",18.3423,18.4941,18.2361,18.274,1649900.0],["2014-05-27",18.2892,18.4334,18.2209,18.2513,1389000.0],["2014-05-28",18.2361,18.3507,17.9325,18.0008,1504600.0],["2014-05-29",18.016,18.1982,17.9325,17.9705,1659200.0],["2014-05-30",18.0084,18.0084,17.8339,17.8794,1363400.0],["2014-06-02",17.8567,18.0236,17.7959,17.8491,3810300.0],["2014-06-03",17.8946,17.9872,17.6366,17.8035,3768200.0],["2014-06-04",17.8035,17.9022,17.7428,17.8415,5377100.0],["2014-06-05",17.6366,17.9477,17.6366,17.8415,2453400.0],["2014-06-06",17.9174,17.9705,17.7732,17.9098,1259000.0],["2014-06-09",17.925,18.6269,17.925,18.5472,5438700.0],["2014-06-10",18.4713,18.699,18.403,18.6535,4052700.0],["2014-06-11",18.5928,18.8204,18.312,18.6914,3253600.0],["2014-06-12",18.6914,19.0329,18.6383,18.9343,4192200.0],["2014-06-13",18.9115,19.0102,18.6611,18.9419,2044800.0],["2014-06-16",18.9343,19.0633,18.7066,18.7673,3770300.0],["2014-06-17",18.7142,18.957,18.4865,18.7294,3491400.0],["2014-06-18",18.7142,18.7977,18.5776,18.699,2138200.0],["2014-06-19",18.7446,18.7977,18.5852,18.6838,2301500.0],["2014-06-20",18.6004,19.0785,18.6004,18.957,12261400.0],["2014-06-23",18.8584,19.0709,18.7901,18.995,4350900.0],["2014-06-24",19.0026,19.0314,18.608,18.6838,2261700.0],["2014-06-25",18.6155,18.7977,18.4106,18.7294,3026200.0],["2014-06-26",18.6763,18.7901,18.5624,18.737,2451900.0],["2014-06-27",18.7521,18.8736,18.3575,18.3575,16266200.0],["2014-06-30",18.4714,18.5738,18.0843,18.145,4088000.0],["2014-07-01",18.3499,18.4031,18.0616,18.1602,2954500.0],["2014-07-02",18.1906,18.3272,18.0608,18.2057,1684400.0],["2014-07-03",18.2133,18.2437,18.0767,18.2361,1602500.0],["2014-07-07",18.183,18.1906,18.0312,18.0995,1456700.0],["2014-07-08",18.0995,18.0995,17.8339,17.9477,1914100.0],["2014-07-09",17.9477,18.0691,17.6897,17.8035,1549700.0],["2014-07-10",17.6973,17.7732,17.5455,17.6821,1817500.0],["2014-07-11",17.6821,17.8415,17.5228,17.5683,1515300.0],["2014-07-14",17.6062,17.7959,17.591,17.758,866000.0],["2014-07-15",17.7049,17.7808,17.5227,17.6442,2200200.0],["2014-07-16",17.7276,18.0008,17.5379,17.8642,1675900.0],["2014-07-17",17.8415,18.0388,17.7656,17.7884,1499700.0],["2014-07-18",17.8263,18.2133,17.7959,18.1754,1282200.0],["2014-07-21",18.1299,18.2133,18.0008,18.1374,699300.0],["2014-07-22",18.1754,18.3272,18.0995,18.1147,824300.0],["2014-07-23",18.1223,18.2285,18.0236,18.145,891900.0],["2014-07-24",18.1147,18.2892,18.1147,18.2057,1156200.0],["2014-07-25",18.2133,18.274,18.1526,18.2209,715600.0],["2014-07-28",18.1906,18.3044,18.1906,18.2285,2367300.0],["2014-07-29",18.5169,18.608,17.8642,17.8794,4819900.0],["2014-07-30",17.9477,18.054,17.4544,17.5,4005800.0],["2014-07-31",17.4317,17.5607,17.3937,17.4241,1723400.0],["2014-08-01",17.3861,17.5455,17.3482,17.3786,1320200.0],["2014-08-04",17.4241,17.6366,17.3027,17.4317,1853800.0],["2014-08-05",17.3937,17.4013,17.0181,17.1509,2637600.0],["2014-08-06",17.1205,17.4469,17.0826,17.3482,1318700.0],["2014-08-07",17.3786,17.4924,17.2495,17.3178,1996000.0],["2014-08-08",17.3558,17.4924,17.3406,17.4165,1703400.0],["2014-08-11",17.5,17.5645,17.4089,17.4317,1072700.0],["2014-08-12",17.6518,17.6518,17.3027,17.4469,1169100.0],["2014-08-13",17.4848,17.8415,17.4241,17.7959,2112200.0],["2014-08-14",17.8339,18.3955,17.7125,18.3727,9960000.0],["2014-08-15",18.5852,18.608,17.9933,18.3272,4944700.0],["2014-08-18",18.57,18.6611,18.4031,18.5624,4835800.0],["2014-08-19",18.7066,18.828,18.5776,18.699,6859900.0],["2014-08-20",18.737,18.7825,18.4031,18.6687,6563200.0],["2014-08-21",18.7066,18.957,18.6535,18.8432,7358500.0],["2014-08-22",18.828,18.9646,18.7066,18.7825,5554300.0],["2014-08-25",18.7673,18.8887,18.7446,18.7597,1938700.0],["2014-08-26",18.7977,18.9646,18.7445,18.8811,3113100.0],["2014-08-27",18.8963,18.9722,18.8812,18.9343,3057000.0],["2014-08-28",18.8812,18.9419,18.7749,18.8584,3394000.0],["2014-08-29",18.9343,18.9722,18.6687,18.6687,11425600.0],["2014-09-02",18.828,18.9798,18.828,18.9191,5005900.0],["2014-09-03",18.9722,18.9722,18.6763,18.8584,3793000.0],["2014-09-04",18.9115,18.9495,18.7218,18.8584,3230000.0],["2014-09-05",18.866,18.9722,18.8204,18.9343,2809000.0],["2014-09-08",18.8887,18.9646,18.8356,18.8356,3756500.0],["2014-09-09",18.866,18.9267,18.6383,18.7521,3698300.0],["2014-09-10",18.7446,18.8129,18.3993,18.5321,2799900.0],["2014-09-11",18.5321,18.737,18.4524,18.7142,1942300.0],["2014-09-12",18.7294,18.7446,18.3423,18.5624,2376400.0],["2014-09-15",18.5169,18.5245,18.1033,18.2437,2225400.0],["2014-09-16",18.2057,18.331,18.0312,18.183,2379500.0],["2014-09-17",18.441,18.441,18.0995,18.1526,1638100.0],["2014-09-18",18.2209,18.2702,17.9174,17.9477,2611800.0],["2014-09-19",18.0464,18.2741,17.9553,17.9553,5716100.0],["2014-09-22",18.274,18.274,17.8187,18.016,2008300.0],["2014-09-23",17.9857,17.9857,17.758,17.758,2009400.0],["2014-09-24",17.7959,18.016,17.6366,17.925,2485800.0],["2014-09-25",17.887,17.887,17.5,17.591,1613500.0],["2014-09-26",17.6366,17.8946,17.6062,17.8491,2267000.0],["2014-09-29",17.7656,17.8946,17.5379,17.7808,2372700.0],["2014-09-30",17.758,17.758,17.5379,17.5607,1884700.0],["2014-10-01",17.5152,17.5683,17.0674,17.1964,4635800.0],["2014-10-02",17.1812,17.1812,16.5286,16.9612,13834500.0],["2014-10-03",17.0219,17.3178,16.9612,17.2647,7572200.0],["2014-10-06",17.333,17.4544,17.1433,17.1661,3803900.0],["2014-10-07",17.1509,17.2799,16.5969,16.6576,5638500.0],["2014-10-08",16.6273,16.798,16.4527,16.7714,4706100.0],["2014-10-09",16.7714,16.8094,16.0884,16.1112,4877200.0],["2014-10-10",16.0884,16.0884,15.6407,15.838,9902800.0],["2014-10-13",15.9063,15.9443,15.2233,15.2688,8180200.0],["2014-10-14",15.3599,15.5876,15.0564,15.3371,13061700.0],["2014-10-15",15.1019,15.9443,14.7376,15.6028,11710200.0],["2014-10-16",15.4054,16.225,15.2613,15.9746,4361900.0],["2014-10-17",16.134,16.7563,16.1036,16.3996,4049800.0],["2014-10-20",16.392,16.4831,16.1036,16.3389,1956700.0],["2014-10-21",16.5058,17.0143,16.4982,16.7866,3731200.0],["2014-10-22",16.8322,16.8929,16.3085,16.3237,2450800.0],["2014-10-23",16.5362,16.7183,16.4072,16.4375,2500500.0],["2014-10-24",16.5058,16.559,16.4224,16.4603,1548700.0],["2014-10-27",16.4527,16.6424,16.4451,16.5362,1738000.0],["2014-10-28",16.6728,16.9346,16.5665,16.8549,4169100.0],["2014-10-29",17.6442,17.6442,16.8322,17.3178,4934900.0],["2014-10-30",17.4544,17.4924,17.0219,17.3027,3646400.0],["2014-10-31",17.1964,17.4165,17.1812,17.2268,3602800.0],["2014-11-03",17.2116,17.2268,16.7866,16.9232,3040900.0],["2014-11-04",16.521,16.8929,16.3996,16.8018,6100700.0],["2014-11-05",16.8701,17.0371,16.688,17.0219,3539200.0],["2014-11-06",16.9915,17.1357,16.8777,17.0295,2501000.0],["2014-11-07",17.0143,17.2837,17.0143,17.2192,2184000.0],["2014-11-10",17.2344,17.4468,17.1509,17.2875,2038800.0],["2014-11-11",17.2571,17.3937,17.1433,17.3254,2386100.0],["2014-11-12",17.2875,17.5531,17.1509,17.5227,2984200.0],["2014-11-13",17.5152,17.7808,17.3786,17.6062,3611000.0],["2014-11-14",17.6442,17.9401,17.5759,17.8035,3411100.0],["2014-11-17",17.7276,17.925,17.7276,17.8111,3307800.0],["2014-11-18",17.8187,18.0464,17.7808,17.9174,2075700.0],["2014-11-19",17.9098,17.9477,17.629,17.758,1886200.0],["2014-11-20",17.7352,17.9325,17.629,17.7732,1620900.0],["2014-11-21",18.0008,18.0691,17.7808,17.8035,2206600.0],["2014-11-24",17.8111,18.0008,17.6138,17.9401,3250000.0],["2014-11-25",17.9705,18.183,17.8946,18.183,4080100.0],["2014-11-26",18.1299,18.1982,17.9174,17.9401,1417800.0],["2014-11-28",17.9325,18.054,17.7808,18.0464,809500.0],["2014-12-01",17.9174,18.1071,17.5303,17.6062,1955200.0],["2014-12-02",17.5986,17.6897,17.3406,17.3861,2097200.0],["2014-12-03",17.3861,17.4848,17.2116,17.2268,3368400.0],["2014-12-04",17.2192,17.4089,17.1661,17.333,2222400.0],["2014-12-05",17.3786,17.8111,17.3786,17.5152,2688400.0],["2014-12-08",17.5531,17.9022,17.4393,17.5379,2338300.0],["2014-12-09",17.4544,17.9705,17.4544,17.6821,2795500.0],["2014-12-10",17.6518,17.7125,17.0446,17.333,3824300.0],["2014-12-11",17.3861,17.9477,17.0522,17.1812,3147400.0],["2014-12-12",17.0522,17.1585,16.4527,16.8397,3744900.0],["2014-12-15",16.9005,16.9232,16.263,16.4148,4570200.0],["2014-12-16",16.392,16.8929,16.2933,16.4223,3380300.0],["2014-12-17",16.4527,16.8853,16.4299,16.817,2949100.0],["2014-12-18",17.1509,17.4696,16.9384,17.2647,3902700.0],["2014-12-19",17.2647,18.145,17.2647,17.6518,37140500.0],["2014-12-22",17.6669,18.0084,17.5607,17.925,7176700.0],["2014-12-23",18.0236,18.3196,17.8642,18.1299,4282400.0],["2014-12-24",18.0843,18.2513,17.9933,18.1147,1417600.0],["2014-12-26",18.1299,18.2665,18.0919,18.2057,1348500.0],["2014-12-29",18.2133,18.2892,18.0008,18.1374,1857600.0],["2014-12-30",18.0919,18.1982,17.9933,18.0388,1989700.0],["2014-12-31",18.1071,18.145,17.9174,17.925,2287800.0],["2015-01-02",18.0312,18.1223,17.7959,17.9477,2021000.0],["2015-01-05",17.8035,17.9553,17.6062,17.7959,4285800.0],["2015-01-06",17.8491,17.9477,17.1661,17.5,6904300.0],["2015-01-07",17.6669,17.8035,17.4203,17.5152,5952500.0],["2015-01-08",17.7049,17.9629,17.5683,17.8491,7923100.0],["2015-01-09",18.2133,18.2133,17.4772,18.1223,15101400.0],["2015-01-12",17.9098,17.9098,17.0295,17.1281,8311300.0],["2015-01-13",17.3634,17.3786,15.8684,16.4375,14272100.0],["2015-01-14",16.2023,16.2478,15.6938,15.9518,10498600.0],["2015-01-15",15.9898,16.3085,15.451,15.451,5583300.0],["2015-01-16",15.413,15.6483,15.1778,15.4813,6570500.0],["2015-01-20",15.5648,15.5648,15.2195,15.3447,5679400.0],["2015-01-21",15.2992,15.3827,15.0943,15.284,6214600.0],["2015-01-22",15.3447,15.7545,15.1778,15.6559,3202200.0],["2015-01-23",15.5876,15.7014,15.4358,15.5269,2205400.0],["2015-01-26",15.5193,15.7697,15.4054,15.7697,2789900.0],["2015-01-27",15.6179,15.8152,15.4813,15.6938,2827000.0],["2015-01-28",15.8608,15.8608,15.1626,15.1854,6811700.0],["2015-01-29",15.4054,15.6559,14.6238,14.859,10951200.0],["2015-01-30",14.73,14.73,14.1381,14.1988,8080500.0],["2015-02-02",14.2747,14.4948,14.1988,14.4796,3971600.0],["2015-02-03",14.4189,14.9198,14.3582,14.8894,4872900.0],["2015-02-04",14.8818,15.1209,14.7983,14.9729,3387900.0],["2015-02-05",15.6331,15.9063,15.1398,15.1854,5577600.0],["2015-02-06",15.2688,15.3296,14.8515,14.9198,6226100.0],["2015-02-09",14.7604,15.193,14.6959,15.1398,4818700.0],["2015-02-10",15.1474,15.5686,15.0336,15.5345,5779800.0],["2015-02-11",15.5193,16.0353,15.4965,16.0201,8954100.0],["2015-02-12",16.3616,16.6424,16.1719,16.5741,7014400.0],["2015-02-13",16.779,16.908,16.5514,16.7335,5528100.0],["2015-02-17",16.6956,16.7259,16.5134,16.5665,4234600.0],["2015-02-18",16.5058,16.5438,16.2554,16.3389,4810600.0],["2015-02-19",16.2554,16.6728,16.225,16.559,1676600.0],["2015-02-20",16.3237,16.6121,16.2554,16.559,3204400.0],["2015-02-23",16.4603,16.5438,15.9822,16.1567,5251500.0],["2015-02-24",16.1947,16.3085,16.0126,16.1036,3558900.0],["2015-02-25",16.0733,16.3237,16.0733,16.134,1968200.0],["2015-02-26",16.0884,16.1416,15.8532,15.9063,3533600.0],["2015-02-27",15.9822,16.0315,15.7242,15.7697,3010700.0],["2015-03-02",15.7697,15.7697,15.1778,15.3068,5878000.0],["2015-03-03",15.2385,15.9898,15.2006,15.9443,5586200.0],["2015-03-04",15.838,16.0126,15.7773,15.838,3617800.0],["2015-03-05",15.838,15.9518,15.6028,15.8456,3643900.0],["2015-03-06",15.7773,16.2326,15.6938,15.9974,2650600.0],["2015-03-09",16.0505,16.1264,15.9063,16.1112,1399700.0],["2015-03-10",15.9215,15.9974,15.5345,15.7469,2469100.0],["2015-03-11",15.7849,15.9063,15.6786,15.8077,1871400.0],["2015-03-12",16.6348,16.688,15.9898,16.0733,5938700.0],["2015-03-13",16.1112,16.3161,15.876,15.9594,2313200.0],["2015-03-16",16.0126,16.0733,15.819,15.9898,2575700.0],["2015-03-17",15.9822,16.1719,15.8608,15.9822,3373400.0],["2015-03-18",16.0429,16.3009,15.6483,16.0505,4335500.0],["2015-03-19",16.0353,16.2782,15.8456,16.1947,3226800.0],["2015-03-20",16.263,16.3578,16.1112,16.1112,6989900.0],["2015-03-23",16.0353,16.3465,16.0277,16.0884,1957800.0],["2015-03-24",16.0581,16.2023,15.8152,15.9215,2772500.0],["2015-03-25",15.8987,16.1795,15.7925,15.8456,3562300.0],["2015-03-26",15.8911,15.9367,15.5982,15.6786,2796300.0],["2015-03-27",15.6635,15.709,15.4965,15.6028,1635600.0],["2015-03-30",15.6559,15.8684,15.6255,15.6862,1933700.0],["2015-03-31",15.5572,15.9443,15.4889,15.9215,3400900.0],["2015-04-01",15.9367,16.0429,15.5724,15.6711,8028300.0],["2015-04-02",15.6786,15.9367,15.58,15.6103,5306600.0],["2015-04-06",15.542,15.6559,15.4282,15.5572,3896100.0],["2015-04-07",15.6331,15.7621,15.5496,15.5952,4956300.0],["2015-04-08",15.6711,15.6711,15.413,15.5117,4226500.0],["2015-04-09",15.5117,15.5572,15.4282,15.4737,2444300.0],["2015-04-10",15.5117,15.8001,15.4586,15.7469,1807300.0],["2015-04-13",15.6483,15.8759,15.542,15.8228,1504700.0],["2015-04-14",15.7925,15.9291,15.6331,15.8304,5550100.0],["2015-04-15",15.8456,16.1719,15.838,16.1036,2193000.0],["2015-04-16",16.096,16.1082,15.8684,16.005,2371600.0],["2015-04-17",15.9215,15.9822,15.7014,15.7318,2245700.0],["2015-04-20",15.7697,15.8228,15.5185,15.6711,2756000.0],["2015-04-21",15.6862,15.7394,15.4889,15.5952,2040000.0],["2015-04-22",15.6711,15.709,15.3675,15.5496,5356500.0],["2015-04-23",15.58,15.7014,15.4282,15.4737,3797700.0],["2015-04-24",15.542,15.6559,15.1322,15.1398,4809000.0],["2015-04-27",15.1778,15.4206,15.1019,15.413,5734300.0],["2015-04-28",15.7925,16.2478,15.709,16.1416,10092100.0],["2015-04-29",16.0884,16.4072,15.9291,16.3616,4208900.0],["2015-04-30",16.3009,16.6273,16.2175,16.6121,3586800.0],["2015-05-01",16.6045,16.8246,16.5438,16.6956,3980700.0],["2015-05-04",16.7335,16.9991,16.6956,16.8473,3976800.0],["2015-05-05",16.8094,16.9612,16.5741,16.6804,3374800.0],["2015-05-06",16.7714,16.9612,16.5665,16.9156,4552900.0],["2015-05-07",16.908,17.2533,16.8322,17.1129,6239800.0],["2015-05-08",17.1812,17.371,17.1129,17.2799,3837600.0],["2015-05-11",17.1888,17.3482,17.0295,17.1281,2631200.0],["2015-05-12",17.0371,17.1509,16.8777,16.9232,2259300.0],["2015-05-13",16.9839,16.9839,16.7411,16.8246,2215100.0],["2015-05-14",16.946,16.9915,16.6576,16.7335,2494000.0],["2015-05-15",16.7259,16.817,16.5134,16.6804,2732000.0],["2015-05-18",16.6424,17.0067,16.559,16.9536,1904100.0],["2015-05-19",16.9536,17.1509,16.7866,16.8853,3880700.0],["2015-05-20",16.9232,17.242,16.817,17.1661,3835300.0],["2015-05-21",17.1888,17.3254,17.075,17.2116,3060800.0],["2015-05-22",17.242,17.2647,17.0674,17.1737,3422600.0],["2015-05-26",17.0826,17.1433,16.908,17.0446,3391800.0],["2015-05-27",17.0674,17.333,17.0295,17.2116,3017600.0],["2015-05-28",17.1585,17.2875,17.037,17.2647,3018900.0],["2015-05-29",17.3178,17.3786,17.1661,17.204,4074800.0],["2015-06-01",17.2116,17.3368,17.0902,17.2723,2392000.0],["2015-06-02",17.2344,17.3634,17.075,17.1737,2395800.0],["2015-06-03",17.1812,17.4089,17.1661,17.2116,2927900.0],["2015-06-04",17.0826,17.1585,16.9688,17.0902,2237300.0],["2015-06-05",17.1205,17.242,17.0143,17.242,1608400.0],["2015-06-08",17.2344,17.3027,17.0522,17.1205,3936400.0],["2015-06-09",16.9839,17.2723,16.8246,17.1585,5386100.0],["2015-06-10",17.2495,17.2799,17.1054,17.2495,3837800.0],["2015-06-11",17.2571,17.4393,17.2382,17.3406,3680300.0],["2015-06-12",17.3178,17.371,17.242,17.3103,1858600.0],["2015-06-15",17.2495,17.4203,17.1053,17.3406,3178700.0],["2015-06-16",17.5379,17.6442,17.2837,17.4696,4385200.0],["2015-06-17",17.4772,17.6806,17.3937,17.591,4257500.0],["2015-06-18",17.591,17.7959,17.5152,17.6821,2566500.0],["2015-06-19",17.6745,17.8187,17.5683,17.7884,3636600.0],["2015-06-22",17.8415,17.9857,17.8035,17.9553,2484800.0],["2015-06-23",17.9932,18.0843,17.8415,17.8946,3675500.0],["2015-06-24",17.8718,18.0578,17.7959,17.7959,3333500.0],["2015-06-25",17.8187,17.8567,17.6366,17.8263,3382000.0],["2015-06-26",17.8718,17.9477,17.6669,17.7125,15426000.0],["2015-06-29",17.5303,17.5455,17.0219,17.0826,4983200.0],["2015-06-30",17.2571,17.2951,16.9839,17.0219,4768600.0],["2015-07-01",17.1585,17.4013,17.075,17.3634,5959500.0],["2015-07-02",17.3558,17.4241,17.1964,17.2495,2415900.0],["2015-07-06",17.0826,17.1129,16.9232,17.0446,3243500.0],["2015-07-07",17.0674,17.2647,16.7866,17.242,4533900.0],["2015-07-08",17.0598,17.1509,16.6197,16.7411,4543600.0],["2015-07-09",16.9384,16.9612,16.6045,16.6045,5098600.0],["2015-07-10",16.7714,16.946,16.6348,16.8322,4538800.0],["2015-07-13",16.9156,17.075,16.8322,17.0371,6460700.0],["2015-07-14",17.0143,17.1964,17.0067,17.075,2139600.0],["2015-07-15",17.0978,17.2116,16.9232,17.0295,2538000.0],["2015-07-16",17.1205,17.2495,16.908,16.9991,2442200.0],["2015-07-17",17.0143,17.0522,16.9005,17.0143,1723800.0],["2015-07-20",17.0522,17.1357,16.9043,16.9915,2357600.0],["2015-07-21",16.9384,17.1699,16.9384,17.075,1464500.0],["2015-07-22",16.9991,17.3103,16.9384,17.204,3479200.0],["2015-07-23",17.204,17.3254,16.9156,16.9839,1906300.0],["2015-07-24",16.8018,16.9763,16.5817,16.5817,2658200.0],["2015-07-27",16.4451,16.5741,16.2175,16.3541,3763000.0],["2015-07-28",16.5438,17.2131,16.5438,17.0522,9798000.0],["2015-07-29",17.1812,17.5834,17.1053,17.4393,7079700.0],["2015-07-30",17.3786,17.5303,17.2571,17.4469,3083600.0],["2015-07-31",17.4393,17.462,17.2268,17.2799,3597100.0],["2015-08-03",17.2799,17.4544,17.1205,17.3482,4639300.0],["2015-08-04",17.5,17.6366,17.3178,17.4393,3849700.0],["2015-08-05",17.591,17.6214,16.9384,16.9612,3817600.0],["2015-08-06",17.0674,17.1737,16.779,16.8397,2640800.0],["2015-08-07",16.8018,16.8549,16.4223,16.6804,3881200.0],["2015-08-10",16.7714,17.3027,16.7714,17.1812,2625500.0],["2015-08-11",16.9991,17.0295,16.6045,16.6348,2511900.0],["2015-08-12",16.4982,16.6273,16.3313,16.5514,3332400.0],["2015-08-13",16.559,16.6956,16.4451,16.4679,1840800.0],["2015-08-14",16.4679,16.5301,16.2569,16.4755,2121400.0],["2015-08-17",16.4982,16.6789,16.4148,16.5438,2448300.0],["2015-08-18",16.5134,16.6789,16.3996,16.4982,1618000.0],["2015-08-19",16.4679,16.6121,16.1036,16.5514,2210900.0],["2015-08-20",16.3768,16.54,16.2402,16.2782,2974300.0],["2015-08-21",16.0733,16.4224,16.052,16.2326,4698000.0],["2015-08-24",15.6786,15.8684,15.0564,15.8152,8023200.0],["2015-08-25",16.2933,16.2933,15.7166,15.7773,5600000.0],["2015-08-26",16.0277,16.0657,15.6483,15.9974,4220500.0],["2015-08-27",16.1871,16.6804,16.1416,16.5362,3601400.0],["2015-08-28",16.4679,16.6955,16.395,16.65,2597900.0],["2015-08-31",16.6273,16.7183,16.4451,16.5893,2697200.0],["2015-09-01",16.3768,16.4375,15.7545,15.876,4383400.0],["2015-09-02",16.0505,16.0505,15.5732,15.9974,3607600.0],["2015-09-03",16.0809,16.2554,15.9291,16.0809,2277600.0],["2015-09-04",15.9139,15.9746,15.5345,15.6179,2467100.0],["2015-09-08",15.876,16.0353,15.6483,15.9063,3178300.0],["2015-09-09",16.0884,16.2554,15.9215,15.9594,2853900.0],["2015-09-10",15.9367,16.0649,15.8175,15.9443,2491500.0],["2015-09-11",15.8911,15.9822,15.7394,15.838,1352600.0],["2015-09-14",15.8304,15.8987,15.7318,15.8228,1668500.0],["2015-09-15",15.8835,16.0277,15.8077,15.9746,2768200.0],["2015-09-16",16.1947,16.3009,16.1112,16.2402,3034200.0],["2015-09-17",16.225,16.502,16.134,16.2706,3794500.0],["2015-09-18",16.1188,16.1795,15.9291,15.9974,4421200.0],["2015-09-21",16.0884,16.3541,16.0505,16.2099,2593800.0],["2015-09-22",16.0201,16.0277,15.7014,15.8304,2306000.0],["2015-09-23",15.8152,15.8987,15.709,15.8608,1837100.0],["2015-09-24",15.7773,15.8228,15.5345,15.7697,1872400.0],["2015-09-25",15.9518,16.005,15.6938,15.7697,2724100.0],["2015-09-28",15.6711,15.7849,15.1702,15.2157,3573000.0],["2015-09-29",15.2309,15.3599,15.0032,15.1247,2777300.0],["2015-09-30",15.2385,15.4737,15.0867,15.4662,3288300.0],["2015-10-01",15.4889,15.7469,15.3599,15.4054,3590000.0],["2015-10-02",15.0715,15.4054,14.859,15.3979,2828200.0],["2015-10-05",15.4889,15.7014,15.451,15.5269,2832800.0],["2015-10-06",15.542,15.7697,15.4662,15.6559,4188200.0],["2015-10-07",15.7014,15.8304,15.5572,15.7849,3107900.0],["2015-10-08",15.7697,16.0126,15.6862,15.9518,3765100.0],["2015-10-09",15.9518,16.096,15.5648,15.6862,2559600.0],["2015-10-12",15.709,15.7394,15.4775,15.5572,1619900.0],["2015-10-13",15.4813,15.709,15.3599,15.6559,2909600.0],["2015-10-14",15.6483,15.8608,15.5496,15.5876,2213400.0],["2015-10-15",15.6559,15.7014,15.4662,15.7014,2076100.0],["2015-10-16",15.7469,15.8304,15.5079,15.5572,5473000.0],["2015-10-19",15.4965,15.6711,15.3523,15.3979,3267100.0],["2015-10-20",15.3903,15.5496,15.322,15.4054,2044800.0],["2015-10-21",15.4586,15.5724,15.2537,15.3371,1526700.0],["2015-10-22",15.3979,15.5876,15.0715,15.1247,2784600.0],["2015-10-23",15.2537,15.3523,14.9539,15.1702,5808900.0],["2015-10-26",15.1702,15.4662,15.1019,15.4206,2333100.0],["2015-10-27",15.3599,15.3979,15.0184,15.1322,3499500.0],["2015-10-28",15.1322,15.7318,15.0715,15.709,5846600.0],["2015-10-29",15.6407,15.9594,14.6997,15.0639,9122500.0],["2015-10-30",15.0943,15.2461,14.7983,15.1171,6673100.0],["2015-11-02",15.1019,15.2461,14.9501,15.1398,3570000.0],["2015-11-03",15.0715,15.4586,15.0564,15.3675,4609800.0],["2015-11-04",15.4054,15.6862,15.3296,15.4662,5511600.0],["2015-11-05",15.4358,15.542,14.9425,15.0943,4266700.0],["2015-11-06",15.1778,15.284,15.1095,15.2537,3488400.0],["2015-11-09",15.2233,15.2992,14.8666,15.026,3906600.0],["2015-11-10",14.9729,15.1247,14.8287,15.1095,3657300.0],["2015-11-11",15.1322,15.3144,14.9805,15.026,3205000.0],["2015-11-12",15.2992,15.6369,15.1322,15.3827,9717500.0],["2015-11-13",15.3144,15.5117,15.1778,15.1778,3607300.0],["2015-11-16",15.155,15.3979,15.0867,15.3827,3217100.0],["2015-11-17",15.3903,15.6938,14.8439,14.8666,4871300.0],["2015-11-18",14.9046,15.2005,14.4948,14.8666,5383400.0],["2015-11-19",14.8742,15.1095,14.5175,14.6921,3944100.0],["2015-11-20",14.7376,15.2537,14.7376,15.2309,6365500.0],["2015-11-23",15.193,15.2613,15.026,15.0791,6336800.0],["2015-11-24",15.026,15.1702,14.9501,15.026,3204600.0],["2015-11-25",15.0412,15.2385,14.9805,15.193,1530100.0],["2015-11-27",15.1474,15.1474,14.9273,14.9956,962900.0],["2015-11-30",14.9729,15.2157,14.9501,15.1474,3102800.0],["2015-12-01",15.2385,15.4358,15.0715,15.3068,3012800.0],["2015-12-02",15.284,15.3296,14.9767,15.0564,3751200.0],["2015-12-03",15.1474,15.2233,14.9653,15.1626,4514500.0],["2015-12-04",15.155,15.1702,14.9653,15.0412,4351800.0],["2015-12-07",14.9729,15.0867,14.8894,14.9425,4526600.0],["2015-12-08",14.7907,15.2385,14.639,14.9273,4629200.0],["2015-12-09",14.9122,15.155,14.8818,14.9425,4010500.0],["2015-12-10",15.1854,15.1854,14.8515,14.9349,3504900.0],["2015-12-11",14.7983,14.859,14.4265,14.5934,7932900.0],["2015-12-14",14.5934,14.6314,13.8042,14.0167,6166500.0],["2015-12-15",14.085,14.2671,13.9408,14.1381,6125400.0],["2015-12-16",14.1836,14.2595,13.9408,14.085,4362800.0],["2015-12-17",14.1229,14.1343,13.8725,13.9863,6777300.0],["2015-12-18",13.9863,14.1115,13.9028,13.9636,5218400.0],["2015-12-21",14.1305,14.3961,13.8725,13.9104,2521300.0],["2015-12-22",13.9484,14.214,13.8725,14.1153,2293600.0],["2015-12-23",14.1836,14.6086,14.085,14.5934,3253100.0],["2015-12-24",14.5934,14.6466,14.51,14.6086,656900.0],["2015-12-28",14.5327,14.5934,14.0167,14.2216,4430000.0],["2015-12-29",14.2975,14.4417,14.2481,14.3126,2191000.0],["2015-12-30",14.2595,14.3696,14.1153,14.1457,1648200.0],["2015-12-31",14.1077,14.3202,14.0888,14.1457,2333700.0],["2016-01-04",13.9332,14.2216,13.9104,14.1533,3573500.0],["2016-01-05",14.176,14.4113,13.918,14.1305,5501300.0],["2016-01-06",13.9028,14.0698,13.8118,13.9028,5998300.0],["2016-01-07",13.6752,13.7359,13.1591,13.2123,6885600.0],["2016-01-08",13.3033,13.3564,12.7493,12.81,5316100.0],["2016-01-11",12.8328,12.8973,12.5824,12.7493,4829500.0],["2016-01-12",12.8556,12.9542,12.1119,12.3547,6724100.0],["2016-01-13",12.5596,12.8025,11.9373,12.0663,8384700.0],["2016-01-14",12.0891,12.4306,11.8766,12.3851,4407000.0],["2016-01-15",12.0056,12.1953,11.8387,12.1346,6607800.0],["2016-01-19",12.2712,12.2788,11.7628,11.907,4613800.0],["2016-01-20",11.6641,11.9904,11.0418,11.8994,6695300.0],["2016-01-21",11.8842,12.1043,11.869,11.9677,4312800.0],["2016-01-22",12.2105,12.3851,11.7552,11.9373,5216000.0],["2016-01-25",11.8235,11.869,11.5996,11.6338,4519600.0],["2016-01-26",11.6869,11.8766,11.6489,11.8766,2249100.0],["2016-01-27",11.7931,12.2788,11.6034,12.0815,7609100.0],["2016-01-28",12.165,12.2561,11.3454,11.6489,9033600.0],["2016-01-29",11.7097,12.0284,11.6565,12.0284,4195600.0],["2016-02-01",12.0132,12.2712,11.7666,12.1802,5888400.0],["2016-02-02",12.2788,12.6507,11.8159,12.2105,9630400.0],["2016-02-03",12.2333,13.0529,12.036,12.9618,8841000.0],["2016-02-04",12.9239,13.3337,12.7797,13.0301,6358100.0],["2016-02-05",12.9618,13.1022,12.7114,12.9087,4849300.0],["2016-02-08",12.7417,12.7607,12.3699,12.4837,7336100.0],["2016-02-09",12.3471,12.5672,12.0436,12.294,7552600.0],["2016-02-10",12.3623,12.9687,12.2561,12.7114,6296500.0],["2016-02-11",12.0436,12.3471,11.7931,12.0663,6588300.0],["2016-02-12",12.2561,12.4154,12.0739,12.4002,5802300.0],["2016-02-16",12.5748,12.9542,12.4723,12.9087,3612500.0],["2016-02-17",13.0301,13.235,12.9011,12.9542,7234500.0],["2016-02-18",12.9694,13.1364,12.6279,13.0225,4215100.0],["2016-02-19",12.8935,12.9542,12.5824,12.8252,2561100.0],["2016-02-22",12.977,13.3337,12.977,13.3109,3092400.0],["2016-02-23",13.2654,13.4475,12.9163,12.9846,2398500.0],["2016-02-24",12.848,13.1136,12.4837,13.0377,3501500.0],["2016-02-25",13.0908,13.2806,12.8935,13.1819,2375900.0],["2016-02-26",13.273,13.5006,13.1288,13.3261,3248200.0],["2016-02-29",13.3489,13.5462,13.1819,13.3413,4078100.0],["2016-03-01",13.402,13.5765,13.235,13.5613,2220500.0],["2016-03-02",13.5841,13.7435,13.5006,13.7435,3794200.0],["2016-03-03",13.7511,14.1002,13.6448,14.085,4307900.0],["2016-03-04",14.1609,14.3051,13.9954,14.1609,3535000.0],["2016-03-07",14.0926,14.3354,13.9939,14.3278,3854400.0],["2016-03-08",14.2368,14.2368,13.6448,13.6524,4471100.0],["2016-03-09",13.7359,13.8535,13.3337,13.66,5192900.0],["2016-03-10",13.7283,13.8497,13.3299,13.66,3436900.0],["2016-03-11",13.827,14.4037,13.8118,13.8573,4780800.0],["2016-03-14",13.8573,14.0167,13.5841,13.7511,2498300.0],["2016-03-15",13.6221,13.6372,13.2881,13.4475,4283100.0],["2016-03-16",13.3337,13.5689,13.0529,13.5006,4346100.0],["2016-03-17",13.5158,14.0926,13.4703,13.8877,3681800.0],["2016-03-18",13.9711,14.1988,13.8421,14.0243,4215400.0],["2016-03-21",13.9939,14.1912,13.918,14.0546,1840900.0],["2016-03-22",13.9939,14.3051,13.8877,13.9408,3116600.0],["2016-03-23",13.918,14.085,13.6031,13.7814,2951600.0],["2016-03-24",13.6524,13.9408,13.6524,13.918,1425700.0],["2016-03-28",13.9256,13.9408,13.7738,13.8194,1849000.0],["2016-03-29",13.7359,13.8042,13.5462,13.7207,3556000.0],["2016-03-30",13.8118,13.9142,13.7078,13.8345,2086900.0],["2016-03-31",13.8421,14.2292,13.7966,14.2064,5316400.0],["2016-04-01",14.0926,14.2368,13.8953,14.1609,1779200.0],["2016-04-04",14.1305,14.1457,13.6448,13.8042,2424300.0],["2016-04-05",13.7131,13.7511,13.2806,13.2806,4071900.0],["2016-04-06",13.2654,13.4399,13.0984,13.235,4047100.0],["2016-04-07",13.1743,13.3716,13.0832,13.144,5133500.0],["2016-04-08",13.0529,13.1136,12.848,12.8708,4080700.0],["2016-04-11",12.9846,13.3564,12.9391,13.0529,3572000.0],["2016-04-12",13.0377,13.106,12.8859,13.0605,3872600.0],["2016-04-13",13.106,13.5765,13.0605,13.4627,2732200.0],["2016-04-14",13.3944,13.5082,13.216,13.2806,2056600.0],["2016-04-15",13.2957,13.4703,13.2274,13.2881,2359600.0],["2016-04-18",13.1819,13.4247,13.1288,13.3868,1770600.0],["2016-04-19",13.3944,13.6524,13.364,13.6524,3232400.0],["2016-04-20",13.6752,13.9673,13.6372,13.9256,2990000.0],["2016-04-21",13.9787,14.1609,13.8421,13.8801,2407700.0],["2016-04-22",13.8573,14.0926,13.7587,14.047,3255100.0],["2016-04-25",13.918,14.0926,13.7814,14.0243,3028400.0],["2016-04-26",13.9028,14.2216,13.6828,14.0167,4247300.0],["2016-04-27",13.9028,13.9484,13.4703,13.5538,5595400.0],["2016-04-28",13.4855,13.7131,13.3944,13.5006,5669700.0],["2016-04-29",13.5234,13.5993,13.402,13.5158,3543000.0],["2016-05-02",13.5765,13.6828,13.402,13.5158,2552300.0],["2016-05-03",13.2502,13.2578,12.9239,12.9618,10847000.0],["2016-05-04",12.9011,13.0567,12.5444,12.8328,6603200.0],["2016-05-05",12.9466,13.0681,12.7645,12.8783,3760400.0],["2016-05-06",12.7797,13.0529,12.7797,13.0225,2799500.0],["2016-05-09",12.9618,13.0984,12.8404,12.9011,4206500.0],["2016-05-10",12.9466,13.144,12.8708,13.1364,2958000.0],["2016-05-11",12.9922,13.0908,12.7873,12.9163,3679900.0],["2016-05-12",13.0074,13.0643,12.7076,12.7873,3602400.0],["2016-05-13",12.7949,12.9618,12.7,12.7038,2427700.0],["2016-05-16",12.7493,12.9125,12.719,12.7493,4328800.0],["2016-05-17",12.7493,13.0453,12.7114,12.8252,3148000.0],["2016-05-18",12.7873,13.0908,12.7304,12.8328,3622000.0],["2016-05-19",12.7493,12.9239,12.5368,12.6507,2530800.0],["2016-05-20",12.6583,12.8252,12.5824,12.7038,1860900.0],["2016-05-23",12.6659,12.7721,12.5672,12.6203,2578900.0],["2016-05-24",12.6886,12.9846,12.5368,12.9694,2628800.0],["2016-05-25",13.0529,13.3261,13.0225,13.2881,5109100.0],["2016-05-26",13.3261,13.66,13.2806,13.4399,4194600.0],["2016-05-27",13.4551,13.5917,13.3868,13.493,2261800.0],["2016-05-31",13.5234,13.6524,13.4779,13.6145,3521700.0],["2016-06-01",13.4779,13.8497,13.4172,13.7966,3922400.0],["2016-06-02",13.6904,14.0926,13.66,14.047,4384500.0],["2016-06-03",13.8649,13.8649,13.1971,13.4247,4596700.0],["2016-06-06",13.5234,13.7966,13.4703,13.7662,3619800.0],["2016-06-07",13.7966,14.0205,13.7283,13.8573,3244900.0],["2016-06-08",13.8725,13.8801,13.493,13.7587,3885700.0],["2016-06-09",13.6296,13.6372,13.3071,13.5234,2933100.0],["2016-06-10",13.3564,13.5082,13.273,13.3109,2911600.0],["2016-06-13",13.2426,13.2426,12.8708,12.9239,4252800.0],["2016-06-14",12.848,12.9922,12.0512,12.2029,7950800.0],["2016-06-15",12.2181,12.7038,12.0815,12.4534,9171600.0],["2016-06-16",12.3927,12.4761,12.1119,12.4534,4310300.0],["2016-06-17",12.4913,12.681,12.3851,12.4306,4593000.0],["2016-06-20",12.6583,12.8594,12.5596,12.6203,3458400.0],["2016-06-21",12.6203,12.6507,12.2181,12.4154,3341300.0],["2016-06-22",12.3775,12.4458,12.2636,12.3395,1873400.0],["2016-06-23",12.461,12.7645,12.4268,12.7645,3132700.0],["2016-06-24",11.9829,12.3775,11.9601,12.0132,6414100.0],["2016-06-27",11.8614,11.8614,11.2619,11.3074,9747000.0],["2016-06-28",11.5427,11.6641,11.2999,11.5958,5869000.0],["2016-06-29",11.6565,12.1043,11.5882,12.0967,5156400.0],["2016-06-30",12.5368,12.9808,12.3016,12.9542,12996700.0],["2016-07-01",12.9391,13.0832,12.6659,12.6734,3300900.0],["2016-07-05",12.5596,12.5596,11.7931,11.9677,5341500.0],["2016-07-06",11.8766,12.0284,11.6641,11.9373,2982600.0],["2016-07-07",11.9601,12.2864,11.9601,12.0739,4556800.0],["2016-07-08",12.2636,12.7114,12.2029,12.6203,5631700.0],["2016-07-11",12.7114,12.9656,12.5824,12.7038,2981400.0],["2016-07-12",12.8632,13.0681,12.8632,13.0301,2723100.0],["2016-07-13",13.0529,13.0795,12.7873,12.9922,1974700.0],["2016-07-14",13.1971,13.2578,12.9618,13.0377,2534200.0],["2016-07-15",13.1364,13.2047,12.9315,13.1136,1669000.0],["2016-07-18",13.1819,13.2806,13.0984,13.2578,1398300.0],["2016-07-19",13.3033,13.3261,13.1288,13.1819,1778400.0],["2016-07-20",13.2123,13.3185,13.0529,13.2123,1876100.0],["2016-07-21",13.2502,13.3489,13.2047,13.2957,2099200.0],["2016-07-22",13.2881,13.3944,13.1667,13.2274,3416500.0],["2016-07-25",13.0681,13.4399,12.9618,13.3792,3545700.0],["2016-07-26",13.0225,13.8194,12.9998,13.5462,6443700.0],["2016-07-27",13.6676,13.6979,13.2502,13.402,4954000.0],["2016-07-28",13.3257,13.6459,13.1428,13.6307,4143800.0],["2016-07-29",13.6078,13.7755,13.5468,13.7527,3709400.0],["2016-08-01",13.7755,13.7908,13.4401,13.4477,2564000.0],["2016-08-02",13.4935,13.6154,13.3105,13.4553,3164300.0],["2016-08-03",13.4248,13.7222,13.4096,13.7222,2431000.0],["2016-08-04",13.7374,13.9737,13.6764,13.9509,3169400.0],["2016-08-05",14.1338,14.2329,14.05,14.2177,2750200.0],["2016-08-08",14.3092,14.4464,14.1719,14.1872,2997900.0],["2016-08-09",14.2101,14.2787,13.9814,14.2253,2909700.0],["2016-08-10",14.2253,14.3663,14.1338,14.2177,2560600.0],["2016-08-11",14.2482,14.5226,14.2177,14.393,2867900.0],["2016-08-12",14.3092,14.5455,14.2939,14.4616,3427800.0],["2016-08-15",14.4845,14.7589,14.4769,14.698,3675400.0],["2016-08-16",14.6827,14.8924,14.5684,14.8657,4074800.0],["2016-08-17",14.8199,14.9877,14.6903,14.7894,3434900.0],["2016-08-18",14.7894,14.8352,14.7285,14.8199,1847100.0],["2016-08-19",14.7742,14.8504,14.6827,14.8352,1500300.0],["2016-08-22",14.7971,14.8657,14.7132,14.8657,2605100.0],["2016-08-23",14.9648,15.0601,14.8962,14.919,2534400.0],["2016-08-24",14.9648,15.0181,14.8962,14.9343,3046100.0],["2016-08-25",14.9343,15.0715,14.8885,15.0486,2122800.0],["2016-08-26",15.1249,15.2164,14.9724,15.0258,2773700.0],["2016-08-29",15.0258,15.1744,15.0258,15.1096,2665100.0],["2016-08-30",15.1096,15.2392,15.0715,15.2392,3494600.0],["2016-08-31",15.2392,15.3231,15.0448,15.2773,3137700.0],["2016-09-01",15.2926,15.3536,14.8199,14.9267,3761000.0],["2016-09-02",15.0258,15.1477,14.9038,15.1096,2065200.0],["2016-09-06",15.1249,15.1249,14.9648,15.0868,1891900.0],["2016-09-07",15.0105,15.3002,15.0029,15.2621,2425900.0],["2016-09-08",15.2926,15.3307,15.1325,15.163,2887800.0],["2016-09-09",15.1477,15.2316,14.7132,14.7285,3406900.0],["2016-09-12",14.6217,15.102,14.5455,15.041,3024400.0],["2016-09-13",14.8809,14.98,14.6636,14.7437,4211600.0],["2016-09-14",14.7742,14.8504,14.6141,14.7894,3283700.0],["2016-09-15",14.7894,14.98,14.7666,14.8657,3611500.0],["2016-09-16",14.7666,14.8504,14.5607,14.637,6359700.0],["2016-09-19",14.698,14.7361,14.4997,14.6217,3081500.0],["2016-09-20",14.7056,14.7513,14.4311,14.5836,3919600.0],["2016-09-21",14.6751,14.6827,14.4006,14.637,5010300.0],["2016-09-22",14.7361,14.7704,14.6179,14.7437,4705700.0],["2016-09-23",14.7208,14.9267,14.5379,14.5455,3456000.0],["2016-09-26",14.4388,14.4693,14.2787,14.3625,1908900.0],["2016-09-27",14.3092,14.6065,14.3031,14.5989,2431500.0],["2016-09-28",14.7056,14.7971,14.576,14.7742,1881500.0],["2016-09-29",14.7894,14.9343,14.5531,14.6675,3607100.0],["2016-09-30",14.8428,14.8809,14.5912,14.8428,3146800.0],["2016-10-03",14.7894,15.0372,14.698,14.9953,3167000.0],["2016-10-04",15.0715,15.2202,15.0029,15.0563,3278900.0],["2016-10-05",15.1477,15.3078,15.1211,15.2316,6542200.0],["2016-10-06",15.1935,15.224,15.041,15.1325,2394500.0],["2016-10-07",15.1554,15.2545,14.9991,15.0639,1821900.0],["2016-10-10",15.1477,15.2392,15.1249,15.1706,1467000.0],["2016-10-11",15.102,15.1325,14.919,14.98,2502400.0],["2016-10-12",14.9572,15.0715,14.8504,14.9038,3607600.0],["2016-10-13",14.7589,14.8199,14.5836,14.6598,2054000.0],["2016-10-14",14.9038,14.9876,14.6675,14.7132,2101000.0],["2016-10-17",14.6903,14.8352,14.6903,14.7361,1687500.0],["2016-10-18",14.8962,14.9038,14.7284,14.7742,2062700.0],["2016-10-19",14.7818,14.9495,14.7818,14.8428,3597200.0],["2016-10-20",14.8428,15.0868,14.7742,14.7742,3530000.0],["2016-10-21",14.6522,14.8733,14.6095,14.7589,5489400.0],["2016-10-24",14.8352,14.9915,14.8123,14.8581,2608900.0],["2016-10-25",14.8352,14.9419,14.7437,14.9038,4770300.0],["2016-10-26",14.4083,14.576,14.0766,14.3397,13177600.0],["2016-10-27",14.332,14.3778,14.1796,14.2406,5602700.0],["2016-10-28",14.2788,14.3248,13.9573,14.0645,4677800.0],["2016-10-31",14.1334,14.141,13.7506,13.8348,6084700.0],["2016-11-01",13.942,14.0185,13.1725,13.5974,13604100.0],["2016-11-02",13.5438,13.6663,13.4366,13.5056,6067900.0],["2016-11-03",13.5438,13.651,13.3065,13.3371,6436200.0],["2016-11-04",13.3142,13.4367,13.0845,13.1381,9725900.0],["2016-11-07",13.406,13.4826,13.3065,13.3907,6179200.0],["2016-11-08",13.0538,13.3448,12.7935,12.8931,12839900.0],["2016-11-09",13.0079,13.4367,12.7706,13.2759,11859300.0],["2016-11-10",13.5362,14.0109,13.5132,13.8731,11203700.0],["2016-11-11",13.7735,14.0874,13.651,14.0568,3775400.0],["2016-11-14",14.1946,14.6004,14.141,14.5698,7445500.0],["2016-11-15",14.7995,14.7995,14.3937,14.7076,6886100.0],["2016-11-16",14.5774,14.677,14.4894,14.5162,3488600.0],["2016-11-17",14.4396,14.7688,14.3401,14.7535,5168800.0],["2016-11-18",14.7612,14.9143,14.631,14.8607,5575300.0],["2016-11-21",14.9296,15.0138,14.8454,14.9066,8337200.0],["2016-11-22",14.9526,15.121,14.9066,15.0445,3652900.0],["2016-11-23",15.1057,15.2895,15.0291,15.2741,3235200.0],["2016-11-25",15.2588,15.3048,15.121,15.144,1955600.0],["2016-11-28",15.0827,15.1976,14.8913,14.922,3087600.0],["2016-11-29",14.9143,15.0138,14.7382,14.7535,4062700.0],["2016-11-30",14.922,15.1287,14.7841,14.8684,4933700.0],["2016-12-01",14.9832,15.3277,14.922,15.0827,3881200.0],["2016-12-02",15.0751,15.1516,14.9143,14.9832,3211200.0],["2016-12-05",15.144,15.2512,15.0827,15.0904,4065500.0],["2016-12-06",15.1287,15.1884,14.9449,15.0291,8493100.0],["2016-12-07",15.0062,15.2397,14.7076,15.1976,10332100.0],["2016-12-08",15.2588,15.6034,15.1976,15.5574,6970000.0],["2016-12-09",15.588,15.7718,15.5115,15.6187,5582300.0],["2016-12-12",15.5345,15.6072,15.1555,15.343,5176100.0],["2016-12-13",15.4273,15.4732,15.1363,15.2359,3922400.0],["2016-12-14",15.1746,15.2435,14.9755,15.0598,4566700.0],["2016-12-15",15.1287,15.3584,15.0827,15.2282,4253900.0],["2016-12-16",15.2665,15.3737,15.1593,15.2435,6645800.0],["2016-12-19",15.2282,15.3086,14.9778,15.0598,5296200.0],["2016-12-20",15.1363,15.2282,15.0062,15.1593,6638500.0],["2016-12-21",15.121,15.167,15.0559,15.1134,2980900.0],["2016-12-22",15.0521,15.0521,14.9143,14.9602,3658200.0],["2016-12-23",14.9296,15.0904,14.8913,15.0904,2389700.0],["2016-12-27",15.1134,15.2359,15.0368,15.1976,2718600.0],["2016-12-28",15.2359,15.2359,14.8607,14.8837,3541500.0],["2016-12-29",14.8913,14.9641,14.6846,14.6999,2603500.0],["2016-12-30",14.7076,14.788,14.4894,14.5621,4423100.0],["2017-01-03",14.677,14.8714,14.5851,14.7229,5328700.0],["2017-01-04",14.7918,15.1287,14.7688,15.0827,5121800.0],["2017-01-05",14.9602,15.1976,14.9105,15.098,5211200.0],["2017-01-06",15.1134,15.3201,15.0406,15.2282,2949700.0],["2017-01-09",15.2205,15.2665,14.9449,15.121,2341600.0],["2017-01-10",15.1593,15.4962,15.1478,15.343,4897400.0],["2017-01-11",15.4196,15.4426,15.2129,15.412,2992000.0],["2017-01-12",15.2818,15.4502,15.1363,15.4273,3855900.0],["2017-01-13",15.4962,15.6876,15.2588,15.2588,4206400.0],["2017-01-17",15.2205,15.2359,14.7459,14.8224,5874600.0],["2017-01-18",14.8607,14.9143,14.7229,14.8837,3877900.0],["2017-01-19",14.9296,14.9794,14.7152,14.7918,2977500.0],["2017-01-20",14.8377,14.9143,14.7305,14.7535,4489700.0],["2017-01-23",14.7076,14.8531,14.6195,14.6463,3596200.0],["2017-01-24",14.7152,14.9449,14.654,14.7995,6072100.0],["2017-01-25",14.9296,15.0598,14.7841,15.0138,6046700.0],["2017-01-26",15.0215,15.1899,14.9909,15.167,5782900.0],["2017-01-27",15.1363,15.167,14.9985,15.0904,3069600.0],["2017-01-30",14.9751,15.1673,14.8213,15.1365,4560200.0],["2017-01-31",15.7669,16.2512,15.4825,16.2358,16446100.0],["2017-02-01",16.4126,16.7317,16.2896,16.6048,12379800.0],["2017-02-02",16.4587,17.0737,16.4357,17.0199,9084300.0],["2017-02-03",17.0968,17.4658,16.9507,17.4581,8585700.0],["2017-02-06",17.3197,17.5427,17.1276,17.412,6931800.0],["2017-02-07",17.4889,17.535,17.4043,17.5273,7413200.0],["2017-02-08",17.4504,17.4966,17.2736,17.3351,6121100.0],["2017-02-09",17.3428,17.5811,17.3044,17.4812,5461800.0],["2017-02-10",17.5504,17.5888,17.4351,17.5196,4927200.0],["2017-02-13",17.5427,17.7195,17.5119,17.6426,4685500.0],["2017-02-14",17.6042,17.9924,17.5581,17.927,4011300.0],["2017-02-15",18.0039,18.1269,17.9347,18.05,4288900.0],["2017-02-16",18.0424,18.1577,17.7964,17.8502,2276800.0],["2017-02-17",17.6811,17.8579,17.6272,17.8425,2557300.0],["2017-02-21",17.8963,17.9885,17.7656,17.8194,2265000.0],["2017-02-22",17.7426,17.8617,17.6042,17.8041,4559800.0],["2017-02-23",17.8579,17.8886,17.6657,17.7733,2179900.0],["2017-02-24",17.5273,17.6695,17.4351,17.5042,3543300.0],["2017-02-27",17.3966,17.7233,17.3812,17.7118,3786100.0],["2017-02-28",17.4581,17.4889,17.1352,17.289,5444000.0],["2017-03-01",17.5811,17.6388,17.462,17.5811,5441700.0],["2017-03-02",17.5427,17.5888,17.2813,17.2967,2104700.0],["2017-03-03",17.2659,17.3428,17.1814,17.2813,3536100.0],["2017-03-06",17.2121,17.2121,16.8816,16.9738,3022400.0],["2017-03-07",17.0122,17.0507,16.7893,16.797,3506300.0],["2017-03-08",16.8969,16.9892,16.6971,16.7124,3858500.0],["2017-03-09",16.7355,16.9454,16.6279,16.7509,3409000.0],["2017-03-10",16.8662,16.9661,16.7778,16.8969,2098200.0],["2017-03-13",16.8816,16.9584,16.797,16.8969,2556900.0],["2017-03-14",16.7662,16.8008,16.428,16.674,5620200.0],["2017-03-15",16.7893,16.87,16.6317,16.6663,4179900.0],["2017-03-16",16.7739,16.8162,16.5203,16.5971,7826200.0],["2017-03-17",16.6048,16.6048,15.8053,16.2589,13800300.0],["2017-03-20",16.2666,16.3165,15.9898,16.2358,10583500.0],["2017-03-21",16.3588,16.4895,15.6823,15.7669,11222600.0],["2017-03-22",15.5747,15.8361,15.4748,15.6746,4974700.0],["2017-03-23",15.6208,15.69,15.4671,15.4901,10459000.0],["2017-03-24",15.5132,15.6208,15.2672,15.3441,7903200.0],["2017-03-27",15.0519,15.198,14.9289,14.9981,7690500.0],["2017-03-28",14.9366,15.3979,14.8751,15.2518,8356000.0],["2017-03-29",15.2672,15.567,15.2518,15.4594,5455300.0],["2017-03-30",15.4594,15.8438,15.4133,15.7669,4831600.0],["2017-03-31",15.6823,15.7361,15.6285,15.6285,4230100.0],["2017-04-03",15.7131,15.7361,15.1673,15.3594,7615100.0],["2017-04-04",15.2518,15.4286,14.9059,14.9905,8379900.0],["2017-04-05",15.1442,15.198,14.6138,14.6676,7134300.0],["2017-04-06",14.6599,15.1519,14.5523,15.0673,5912000.0],["2017-04-07",14.9136,15.1519,14.8751,15.052,4404900.0],["2017-04-10",14.9597,15.198,14.8982,15.052,3280800.0],["2017-04-11",14.9751,15.1519,14.9213,15.1442,3972900.0],["2017-04-12",15.1288,15.1596,14.9059,15.052,4315500.0],["2017-04-13",14.9751,15.1903,14.7137,14.7368,5246700.0],["2017-04-17",14.7445,14.9443,14.7214,14.9136,5940000.0],["2017-04-18",14.8521,14.9674,14.6061,14.7906,4691500.0],["2017-04-19",14.9443,15.0596,14.829,14.8982,3447800.0],["2017-04-20",15.0366,15.4555,15.0366,15.3594,6044300.0],["2017-04-21",15.3056,15.4594,15.2557,15.321,5383800.0],["2017-04-24",15.6439,15.8399,15.5747,15.7361,4962400.0],["2017-04-25",15.8361,15.9206,15.7515,15.9129,4121800.0],["2017-04-26",15.8053,16.3434,15.7131,16.2435,8861300.0],["2017-04-27",16.012,16.3361,15.4873,15.5567,7503100.0],["2017-04-28",15.4024,15.5799,15.2018,15.2789,5094600.0],["2017-05-01",15.2944,15.3831,15.0551,15.2481,3054900.0],["2017-05-02",15.2249,15.4101,15.0551,15.387,7214800.0],["2017-05-03",15.2866,15.3484,15.0088,15.1555,4502200.0],["2017-05-04",15.2326,15.2481,14.9317,15.1014,3597000.0],["2017-05-05",15.1863,15.2288,14.9973,15.2095,2785900.0],["2017-05-08",15.2326,15.3792,15.1477,15.3638,4115900.0],["2017-05-09",15.3715,15.4255,15.1748,15.2403,3367500.0],["2017-05-10",15.1863,15.2403,15.0474,15.0474,2830700.0],["2017-05-11",14.9934,14.9934,14.5227,14.5304,6748600.0],["2017-05-12",14.4764,14.6307,14.268,14.4378,4824800.0],["2017-05-15",14.4841,14.8545,14.4301,14.7619,3608600.0],["2017-05-16",14.7928,14.9471,14.6076,14.6384,3535900.0],["2017-05-17",14.2758,14.3954,14.0481,14.0597,6804500.0],["2017-05-18",13.9902,14.2333,13.9748,14.1137,5812400.0],["2017-05-19",14.1446,14.6462,14.1446,14.4995,5196900.0],["2017-05-22",14.5844,14.6462,14.461,14.5613,3835500.0],["2017-05-23",14.5767,14.7388,14.3915,14.6384,4796500.0],["2017-05-24",14.6616,14.7696,14.6539,14.7079,2536900.0],["2017-05-25",14.7696,14.8043,14.6076,14.7465,4302500.0],["2017-05-26",14.7002,14.7851,14.623,14.7465,2728400.0],["2017-05-30",14.6539,14.731,14.3838,14.4455,4276400.0],["2017-05-31",14.4532,14.5227,14.0906,14.3066,8205600.0],["2017-06-01",14.3375,14.5767,14.2603,14.5536,4020300.0],["2017-06-02",14.461,14.721,14.3221,14.5921,4977800.0],["2017-06-05",14.5536,14.7079,14.5304,14.5844,3469400.0],["2017-06-06",14.4841,14.7928,14.3954,14.6847,2771700.0],["2017-06-07",14.7773,14.9355,14.7079,14.7233,4495700.0],["2017-06-08",14.7388,14.8236,14.6462,14.6693,3572700.0],["2017-06-09",14.8545,15.2789,14.8005,15.194,6238800.0],["2017-06-12",15.2481,15.4641,14.9919,15.0397,7723000.0],["2017-06-13",15.086,15.4796,14.5536,15.3792,7249400.0],["2017-06-14",15.3098,15.495,15.032,15.4255,4593800.0],["2017-06-15",15.3947,15.9156,15.3484,15.8268,8782000.0],["2017-06-16",15.8654,15.8654,15.441,15.7188,6322700.0],["2017-06-19",15.7959,15.8191,15.549,15.5876,2806300.0],["2017-06-20",15.603,15.603,15.3792,15.4796,3216100.0],["2017-06-21",15.6185,15.6879,15.3407,15.4718,3672500.0],["2017-06-22",15.495,15.9117,15.4333,15.7342,4543900.0],["2017-06-23",15.8345,15.9966,15.657,15.85,5207600.0],["2017-06-26",15.8808,16.0892,15.8152,16.0197,2322000.0],["2017-06-27",16.0892,16.3361,16.0274,16.1972,4926500.0],["2017-06-28",16.2821,16.3978,16.2281,16.3515,4103300.0],["2017-06-29",16.6756,16.7837,16.1895,16.367,3926400.0],["2017-06-30",16.4673,16.4673,15.958,16.1278,6152500.0],["2017-07-03",16.1586,16.5174,16.1278,16.4596,2963400.0],["2017-07-05",16.5059,16.583,16.3515,16.4441,3154300.0],["2017-07-06",16.4519,16.475,16.0352,16.0429,4423600.0],["2017-07-07",16.0583,16.1355,15.931,16.066,5554100.0],["2017-07-10",16.0352,16.12,15.9503,16.0506,5247500.0],["2017-07-11",16.0737,16.1856,16.0082,16.1278,3005400.0],["2017-07-12",16.1123,16.5213,16.1007,16.4982,4056000.0],["2017-07-13",16.529,16.6602,16.4673,16.5985,3467800.0],["2017-07-14",16.4441,16.6872,16.4364,16.5599,3734600.0],["2017-07-17",16.313,16.475,16.147,16.1741,4646900.0],["2017-07-18",16.0892,16.1663,15.9657,16.12,4237000.0],["2017-07-19",16.2049,16.5753,16.2049,16.5445,3238800.0],["2017-07-20",16.5213,16.6679,16.4441,16.6139,2104100.0],["2017-07-21",16.583,17.0152,16.583,16.9226,5237800.0],["2017-07-24",16.8608,17.0074,16.6756,16.8763,5044400.0],["2017-07-25",17.0923,17.2235,16.9843,16.9997,4984200.0],["2017-07-26",16.992,16.9959,16.5715,16.7528,5619500.0],["2017-07-27",17.2081,17.6093,17.2004,17.5785,7445400.0],["2017-07-28",17.6483,17.6793,17.3109,17.6018,5119900.0],["2017-07-31",17.6561,17.6871,17.4311,17.563,3214100.0],["2017-08-01",17.6638,17.8965,17.6173,17.6638,3716700.0],["2017-08-02",17.6173,17.6948,17.5242,17.6716,2279200.0],["2017-08-03",17.5707,17.7802,17.5087,17.5707,2645800.0],["2017-08-04",17.6793,17.7608,17.5862,17.625,2079400.0],["2017-08-07",17.6173,17.8345,17.6173,17.7026,2073100.0],["2017-08-08",17.6948,17.9664,17.6948,17.7414,2675000.0],["2017-08-09",17.5862,17.753,17.5397,17.6561,2092500.0],["2017-08-10",17.5319,17.6328,17.1518,17.1596,3364600.0],["2017-08-11",17.082,17.1518,16.9734,17.0742,3910500.0],["2017-08-14",17.2527,17.6095,17.2154,17.5319,2607400.0],["2017-08-15",17.6328,17.6871,17.5242,17.563,2075300.0],["2017-08-16",17.6793,17.7608,17.4738,17.5242,1639600.0],["2017-08-17",17.4466,17.6289,17.1751,17.1828,2386500.0],["2017-08-18",17.113,17.2682,17.051,17.0898,2087800.0],["2017-08-21",17.0975,17.113,16.9501,17.0122,1534700.0],["2017-08-22",17.082,17.1441,16.985,17.113,2151400.0],["2017-08-23",17.0742,17.594,17.0199,17.4776,3616900.0],["2017-08-24",17.5087,17.6173,17.4427,17.5087,2045500.0],["2017-08-25",17.563,17.7569,17.563,17.6483,2859300.0],["2017-08-28",17.7414,17.8034,17.051,17.2216,4282900.0],["2017-08-29",16.9812,17.1906,16.9191,17.1363,2370700.0],["2017-08-30",17.1751,17.369,17.1285,17.3458,1662500.0],["2017-08-31",17.3147,17.625,17.3147,17.5319,3011300.0],["2017-09-01",17.5242,17.8384,17.5172,17.6405,2270600.0],["2017-09-05",17.4776,17.5785,17.1712,17.3923,2548100.0],["2017-09-06",17.4311,17.5436,17.2682,17.5009,3483800.0],["2017-09-07",17.4544,17.5513,17.051,17.1208,3327400.0],["2017-09-08",17.082,17.5242,17.082,17.3535,3390300.0],["2017-09-11",17.5397,17.6405,17.4311,17.4544,2210800.0],["2017-09-12",17.5475,17.7724,17.5475,17.7414,3163000.0],["2017-09-13",17.7259,17.7685,17.5358,17.5707,2801700.0],["2017-09-14",17.5475,17.5552,17.241,17.2527,3064000.0],["2017-09-15",17.2294,17.5242,17.2294,17.5164,3922600.0],["2017-09-18",17.5785,17.7996,17.5785,17.7647,2046600.0],["2017-09-19",17.7647,17.8771,17.6871,17.819,2093000.0],["2017-09-20",17.819,17.9974,17.594,17.819,2788500.0],["2017-09-21",17.8267,17.9586,17.7104,17.9121,2560000.0],["2017-09-22",17.8733,18.1176,17.8151,18.0905,3734700.0],["2017-09-25",18.0284,18.203,17.9586,18.0517,2716800.0],["2017-09-26",17.9974,18.1525,17.9819,18.106,4934900.0],["2017-09-27",18.3465,18.649,18.3387,18.4861,4302600.0],["2017-09-28",18.587,18.587,18.4047,18.5327,4482900.0],["2017-09-29",18.5094,18.8662,18.3542,18.8197,4314600.0],["2017-10-02",18.8352,18.9516,18.6141,18.9438,4811900.0],["2017-10-03",18.9438,19.0602,18.8197,18.9981,3122000.0],["2017-10-04",19.0214,19.0446,18.7809,18.8197,2377400.0],["2017-10-05",18.8274,18.9981,18.7227,18.8042,3244400.0],["2017-10-06",18.8662,18.9903,18.7731,18.9283,3211100.0],["2017-10-09",18.9903,19.0951,18.8895,18.8973,2143900.0],["2017-10-10",19.0291,19.085,18.9128,18.9903,3009400.0],["2017-10-11",18.9283,18.9787,18.8197,18.8895,3617900.0],["2017-10-12",18.8662,18.874,18.5637,18.587,4253900.0],["2017-10-13",18.5947,18.8197,18.5404,18.7421,2012700.0],["2017-10-16",18.7266,19.1843,18.7111,19.0446,4440700.0],["2017-10-17",19.1222,19.1222,18.905,18.936,2397400.0],["2017-10-18",18.9671,19.1765,18.9128,18.9903,2233600.0],["2017-10-19",18.8973,19.0602,18.843,19.0214,2322600.0],["2017-10-20",19.2386,19.3317,19.1145,19.3084,2413000.0],["2017-10-23",19.2929,19.3472,19.0796,19.099,2443400.0],["2017-10-24",19.1067,19.192,19.002,19.1067,3235900.0],["2017-10-25",19.2851,20.0531,19.2386,19.9135,6348900.0],["2017-10-26",20.0919,20.3867,19.9562,20.185,4800000.0],["2017-10-27",20.2238,20.441,20.0919,20.3867,4397400.0],["2017-10-30",20.3169,20.5961,20.216,20.3479,3192400.0],["2017-10-31",20.27,20.6051,20.2076,20.3635,3731600.0],["2017-11-01",20.4648,20.683,20.3908,20.5349,6133200.0],["2017-11-02",20.5194,20.8623,20.3713,20.683,4143400.0],["2017-11-03",20.6051,20.9714,20.5583,20.7921,3196200.0],["2017-11-06",20.7142,20.9869,20.6441,20.9246,2302200.0],["2017-11-07",20.909,20.9869,20.4258,20.6207,2535000.0],["2017-11-08",20.496,20.6207,19.966,20.044,3851500.0],["2017-11-09",19.9115,20.0596,19.7167,19.8725,2653400.0],["2017-11-10",19.9115,20.0674,19.9037,19.9271,2200900.0],["2017-11-13",19.779,19.9972,19.7244,19.9894,2267200.0],["2017-11-14",19.8569,20.1531,19.7556,20.1375,2758700.0],["2017-11-15",19.9349,20.5544,19.9037,20.4414,4472900.0],["2017-11-16",20.5778,20.8233,20.5349,20.5895,4444400.0],["2017-11-17",20.6051,20.8311,20.5272,20.7843,2526200.0],["2017-11-20",20.7765,20.948,20.7454,20.7687,2688300.0],["2017-11-21",20.8778,20.8778,20.4064,20.5661,2179400.0],["2017-11-22",20.5505,20.7337,20.4492,20.5505,2009300.0],["2017-11-24",20.6285,20.7532,20.5739,20.6674,1154500.0],["2017-11-27",20.6285,20.7064,20.3947,20.4414,1792700.0],["2017-11-28",20.5038,20.7687,20.4414,20.6596,2426000.0],["2017-11-29",20.8467,21.1155,20.6285,20.7765,2730700.0],["2017-11-30",21.0337,21.2519,20.9012,20.9324,6206500.0],["2017-12-01",20.9402,21.3688,20.7493,21.2363,4299600.0],["2017-12-04",21.6572,21.7741,21.4,21.4779,3642600.0],["2017-12-05",21.4857,22.0078,21.4156,21.7818,4333900.0],["2017-12-06",21.7273,21.8754,21.5558,21.7351,2501900.0],["2017-12-07",21.9377,22.2261,21.7818,22.1092,4484500.0],["2017-12-08",22.2105,22.4676,22.1871,22.3274,3115800.0],["2017-12-11",22.4754,22.6625,22.3118,22.4209,3643800.0],["2017-12-12",22.4754,22.8456,22.4365,22.7248,3374200.0],["2017-12-13",22.8339,22.8651,22.3118,22.3507,3540900.0],["2017-12-14",22.4988,22.5534,22.1793,22.2027,6396900.0],["2017-12-15",22.2339,22.4365,22.1637,22.3663,6655400.0],["2017-12-18",22.491,22.5534,22.2962,22.4443,5578600.0],["2017-12-19",22.6547,22.7872,22.456,22.4832,5261200.0],["2017-12-20",22.6079,22.7014,22.4326,22.6235,2583800.0],["2017-12-21",22.6781,22.9781,22.6391,22.7326,3759900.0],["2017-12-22",22.8885,22.9898,22.6742,22.795,2201900.0],["2017-12-26",22.8105,22.943,22.7482,22.8105,1269800.0],["2017-12-27",22.8417,22.8807,22.6936,22.7716,3577800.0],["2017-12-28",22.7794,22.9352,22.7092,22.9196,2056600.0],["2017-12-29",22.9508,22.9664,22.6742,22.7248,3142200.0],["2018-01-02",22.982,22.982,22.7248,22.9352,1970400.0],["2018-01-03",22.9508,23.0054,22.039,22.8261,3697900.0],["2018-01-04",22.982,23.3444,22.8417,23.1612,3180700.0],["2018-01-05",23.3093,23.5665,23.1223,23.5509,5312900.0],["2018-01-08",23.5665,23.5743,23.1223,23.247,3084600.0],["2018-01-09",23.3327,23.7301,23.2625,23.6756,3682200.0],["2018-01-10",23.7223,23.886,23.3327,23.4262,5234900.0],["2018-01-11",23.4963,23.8159,23.4963,23.7691,2455100.0],["2018-01-12",23.6678,23.8237,23.4574,23.7925,3729500.0],["2018-01-16",23.9328,24.1198,23.5899,23.621,2850400.0],["2018-01-17",23.8003,23.9289,23.5353,23.8626,3662700.0],["2018-01-18",23.847,23.9639,23.6132,23.6678,3192800.0],["2018-01-19",23.6054,23.7691,23.4106,23.7301,3226600.0],["2018-01-22",23.6756,23.886,23.6327,23.886,2452700.0],["2018-01-23",23.7613,23.7691,23.4807,23.6522,3403900.0],["2018-01-24",23.6912,23.8275,23.4184,23.5665,2726800.0],["2018-01-25",23.6834,23.6873,23.3171,23.4496,2957400.0],["2018-01-26",23.473,23.7145,23.3794,23.6678,2906500.0],["2018-01-29",23.6366,23.8704,23.5275,23.6054,5258900.0],["2018-01-30",23.2158,24.3848,23.1379,24.0263,5999900.0],["2018-01-31",24.0028,24.0811,23.1106,23.2984,10726000.0],["2018-02-01",23.2358,23.7524,23.1928,23.588,4334000.0],["2018-02-02",23.5176,23.5332,22.4454,22.6097,4068000.0],["2018-02-05",22.3828,22.8054,21.7332,21.7332,3793900.0],["2018-02-06",21.1619,22.2419,21.1306,22.0776,5040300.0],["2018-02-07",21.9915,22.6176,21.9915,22.2263,2955700.0],["2018-02-08",22.328,22.3828,21.2793,21.2949,4975200.0],["2018-02-09",21.5454,21.831,21.0328,21.5767,4449800.0],["2018-02-12",21.7332,22.1715,21.6393,21.968,2578200.0],["2018-02-13",21.9132,22.3202,21.8584,22.1558,2186800.0],["2018-02-14",21.9602,22.3593,21.9367,22.2967,4071700.0],["2018-02-15",22.5628,22.5784,22.2028,22.4845,2173300.0],["2018-02-16",22.4141,22.7115,22.375,22.4376,1568800.0],["2018-02-20",22.2654,22.6489,22.2372,22.461,2232600.0],["2018-02-21",22.4219,22.6802,22.2341,22.2341,2238400.0],["2018-02-22",22.3358,22.3515,21.7997,21.8271,1890400.0],["2018-02-23",21.9993,22.0776,21.8428,21.9602,3358000.0],["2018-02-26",21.8897,22.2928,21.8897,22.0228,3272100.0],["2018-02-27",22.0384,22.2497,21.8271,21.8271,3304500.0],["2018-02-28",21.8819,22.2654,21.7958,21.8349,3002700.0],["2018-03-01",21.7802,22.0071,21.3536,21.4436,3311200.0],["2018-03-02",21.3262,21.7176,20.9138,21.6784,2740400.0],["2018-03-05",21.5532,21.9915,21.4789,21.8584,2305000.0],["2018-03-06",21.9523,22.2028,21.8506,22.0071,2819900.0],["2018-03-07",21.8036,22.2576,21.7567,22.195,2539800.0],["2018-03-08",22.2654,22.3116,21.8663,22.0384,1614000.0],["2018-03-09",22.2341,22.5471,22.1636,22.3828,2930800.0],["2018-03-12",22.4376,22.6332,22.2654,22.461,2761100.0],["2018-03-13",22.5315,22.598,22.3358,22.3593,2420000.0],["2018-03-14",22.328,22.3828,21.6706,21.7958,3107600.0],["2018-03-15",21.8506,21.8976,21.2676,21.4984,5024500.0],["2018-03-16",21.4828,21.7645,21.3263,21.6706,3981900.0],["2018-03-19",21.6002,21.7058,21.1228,21.3654,2946000.0],["2018-03-20",21.381,21.5063,21.3184,21.4515,2905100.0],["2018-03-21",21.4593,21.6863,21.3654,21.4984,1660600.0],["2018-03-22",21.248,21.3693,20.7158,20.7236,2527200.0],["2018-03-23",20.8019,20.8802,20.301,20.301,3321700.0],["2018-03-26",20.5436,20.9428,20.5436,20.8802,2513800.0],["2018-03-27",20.9271,21.0445,20.3715,20.5202,2745100.0],["2018-03-28",20.5749,20.8669,20.5045,20.8097,3089200.0],["2018-03-29",20.8723,21.3106,20.798,21.248,2781300.0],["2018-04-02",21.1306,21.201,20.4028,20.6767,2427000.0],["2018-04-03",20.7941,21.0758,20.6141,20.9193,2583500.0],["2018-04-04",20.5436,20.9623,20.4732,20.9271,2584900.0],["2018-04-05",21.1541,21.4162,21.0758,21.2949,2420300.0],["2018-04-06",21.0993,21.2089,20.6532,20.8332,1512100.0],["2018-04-09",21.0915,21.4241,20.9584,20.9584,2533200.0],["2018-04-10",21.1619,21.5532,21.1149,21.5141,2644700.0],["2018-04-11",21.2949,21.6002,21.2323,21.2949,2069600.0],["2018-04-12",21.4593,21.7528,21.3732,21.6002,1828200.0],["2018-04-13",21.7645,21.8271,21.1776,21.3263,1942700.0],["2018-04-16",21.4202,21.561,21.3145,21.428,1916000.0],["2018-04-17",21.6236,21.7254,21.4515,21.5454,1863500.0],["2018-04-18",21.6158,21.7019,21.4202,21.5532,2352800.0],["2018-04-19",21.5689,21.7254,21.3693,21.6158,3232100.0],["2018-04-20",21.6784,21.7019,21.4867,21.6471,2108200.0],["2018-04-23",21.6784,21.7019,21.5141,21.6002,1652400.0],["2018-04-24",21.835,22.6958,21.7019,22.015,6113800.0],["2018-04-25",21.9758,22.0815,21.7019,21.8506,4766700.0],["2018-04-26",21.3654,21.6628,20.7706,21.2715,5049500.0],["2018-04-27",21.3184,21.381,20.841,20.8802,3128800.0],["2018-04-30",20.9038,20.9745,20.5263,20.5263,3984400.0],["2018-05-01",20.4397,20.8094,20.3847,20.6993,3480600.0],["2018-05-02",20.6836,21.0689,20.6836,20.8251,2630800.0],["2018-05-03",20.7543,20.7622,20.1889,20.4476,3984300.0],["2018-05-04",20.3532,20.888,20.3375,20.7307,1927500.0],["2018-05-07",20.7779,20.9588,20.7268,20.8723,1953100.0],["2018-05-08",20.833,21.2655,20.833,20.8959,3249600.0],["2018-05-09",20.9588,21.3992,20.9509,21.2891,2266200.0],["2018-05-10",21.3127,21.6194,21.2341,21.5015,1939000.0],["2018-05-11",21.5486,21.5565,20.9509,20.9509,4394700.0],["2018-05-14",21.006,21.3402,21.006,21.0374,3027600.0],["2018-05-15",21.0374,21.3835,20.8605,20.9195,3545100.0],["2018-05-16",20.9195,21.1633,20.8723,20.9431,3747600.0],["2018-05-17",20.9588,21.4267,20.9352,21.2262,3674200.0],["2018-05-18",21.2498,21.3835,21.0768,21.1869,2228500.0],["2018-05-21",21.3284,21.4149,21.2655,21.3127,1355400.0],["2018-05-22",21.352,21.6273,21.352,21.5958,3002500.0],["2018-05-23",21.4779,21.6194,21.2498,21.3284,2632800.0],["2018-05-24",21.2813,21.3843,20.9785,21.2734,2318600.0],["2018-05-25",21.2262,21.2812,21.0689,21.1476,1333600.0],["2018-05-29",20.8959,20.9431,20.3532,20.4948,3395200.0],["2018-05-30",20.6364,20.8448,19.8814,20.251,7400700.0],["2018-05-31",20.2274,20.5184,19.9993,20.1724,5304000.0],["2018-06-01",20.4162,20.5105,20.0544,20.4712,3923800.0],["2018-06-04",20.5105,20.7229,20.3375,20.6364,4354300.0],["2018-06-05",20.5341,20.6482,20.424,20.5027,3897400.0],["2018-06-06",20.4948,21.0217,20.4712,20.8487,3837300.0],["2018-06-07",20.9116,21.1751,20.7386,20.9195,3348700.0],["2018-06-08",20.8959,20.9431,20.6914,20.9431,2078100.0],["2018-06-11",21.0139,21.1947,20.8526,21.006,2178900.0],["2018-06-12",21.0217,21.1476,20.9667,21.0532,2199200.0],["2018-06-13",21.0925,21.1004,20.715,20.7465,2572900.0],["2018-06-14",20.7936,20.9273,20.66,20.715,1734100.0],["2018-06-15",20.6128,20.7936,20.4712,20.7701,3926000.0],["2018-06-18",20.66,20.8251,20.6206,20.7465,3324100.0],["2018-06-19",20.4869,20.597,20.2195,20.5498,4219000.0],["2018-06-20",20.6678,20.7229,20.4397,20.5498,2763400.0],["2018-06-21",20.4476,20.6914,20.2825,20.6128,3241400.0],["2018-06-22",20.8644,21.2812,20.7386,20.7779,4429500.0],["2018-06-25",20.7229,20.7229,20.0387,20.1724,8651300.0],["2018-06-26",20.1488,20.4358,20.019,20.2667,6048600.0],["2018-06-27",20.3454,20.424,19.8578,19.8578,1803600.0],["2018-06-28",19.8578,20.3139,19.8263,20.2195,2270800.0],["2018-06-29",21.1869,21.2026,20.6285,20.66,4914200.0],["2018-07-02",20.4319,21.006,20.4083,20.9745,4001000.0],["2018-07-03",20.9745,21.1318,20.8487,20.8959,1143100.0],["2018-07-05",21.061,21.1397,20.9273,21.0768,2933200.0],["2018-07-06",21.0375,21.3048,20.9981,21.1947,2047500.0],["2018-07-09",21.3048,21.8514,21.2655,21.8003,3105200.0],["2018-07-10",21.8239,21.9104,21.5722,21.643,1881900.0],["2018-07-11",21.5958,21.7059,21.525,21.5329,2604400.0],["2018-07-12",21.7295,21.7453,21.4464,21.5015,3157400.0],["2018-07-13",21.4228,21.5329,21.2577,21.4857,1617600.0],["2018-07-16",21.525,21.6548,21.3835,21.4307,1962000.0],["2018-07-17",21.4857,21.8003,21.4543,21.6666,2394600.0],["2018-07-18",21.6666,22.052,21.6273,22.0048,2341500.0],["2018-07-19",21.9497,22.1227,21.8475,21.9183,2166800.0],["2018-07-20",21.9576,22.1188,21.7924,21.816,1891300.0],["2018-07-23",21.816,22.0992,21.7618,21.989,1944900.0],["2018-07-24",22.1149,22.1581,21.7413,21.9183,2586600.0],["2018-07-25",21.8947,22.052,21.7295,21.989,3744000.0],["2018-07-26",22.0048,22.0284,21.1318,21.5486,6088100.0],["2018-07-27",21.7217,21.934,21.2655,21.4307,3797500.0],["2018-07-30",21.9733,22.0834,21.2616,21.525,6542500.0],["2018-07-31",21.6279,21.6279,21.0427,21.1613,5924300.0],["2018-08-01",21.2008,21.4657,20.9794,21.0664,4829100.0],["2018-08-02",20.9241,20.9557,20.6473,20.845,5287300.0],["2018-08-03",20.8845,21.0585,20.7501,21.0506,3834200.0],["2018-08-06",21.0506,21.2641,21.0506,21.1929,1640000.0],["2018-08-07",21.3194,21.5962,21.272,21.5092,4153300.0],["2018-08-08",21.4618,21.7465,21.3669,21.6595,2639600.0],["2018-08-09",21.6516,21.9995,21.6358,21.9125,2588100.0],["2018-08-10",21.7227,21.7227,21.2483,21.2878,3295600.0],["2018-08-13",21.2799,21.4618,21.1613,21.2562,2026000.0],["2018-08-14",21.2562,21.6279,21.2562,21.5409,1621300.0],["2018-08-15",21.3906,21.3985,20.9161,21.1692,3851400.0],["2018-08-16",21.3115,21.529,21.2799,21.4302,2125500.0],["2018-08-17",21.3669,21.4697,21.3036,21.3115,2853300.0],["2018-08-20",21.359,21.6911,21.3511,21.6437,2272200.0],["2018-08-21",21.5883,21.9046,21.4934,21.7544,3924800.0],["2018-08-22",21.7465,21.8137,21.5646,21.6199,2137900.0],["2018-08-23",21.6278,21.6674,21.4618,21.4776,2291600.0],["2018-08-24",21.5883,21.6358,21.4697,21.525,1793400.0],["2018-08-27",21.6674,21.782,21.4776,21.5013,5491300.0],["2018-08-28",21.4934,21.5883,21.4301,21.5013,2355400.0],["2018-08-29",21.5488,21.5488,21.2641,21.3985,2178400.0],["2018-08-30",21.3669,21.3906,21.2166,21.3274,2113700.0],["2018-08-31",21.2325,21.3432,21.1376,21.2562,2054400.0],["2018-09-04",21.2878,21.525,21.1929,21.4064,2819400.0],["2018-09-05",21.4934,21.6753,21.4064,21.4934,2384200.0],["2018-09-06",21.4697,21.525,21.1455,21.1692,1882500.0],["2018-09-07",21.2008,21.2483,21.0585,21.0664,2514500.0],["2018-09-10",21.1218,21.1771,21.019,21.1297,2465100.0],["2018-09-11",21.0743,21.2127,20.9241,21.185,2444700.0],["2018-09-12",21.1929,21.2087,20.9003,20.9873,1829400.0],["2018-09-13",21.0031,21.1692,20.9834,20.9952,2383700.0],["2018-09-14",21.0031,21.5409,21.0031,21.446,3663600.0],["2018-09-17",21.533,21.533,21.268,21.3115,2278800.0],["2018-09-18",21.2957,21.4499,21.1929,21.2799,2901200.0],["2018-09-19",21.3985,21.6516,21.3353,21.525,4064100.0],["2018-09-20",21.6595,21.9363,21.6595,21.8097,4595900.0],["2018-09-21",21.8335,21.8967,21.7227,21.7781,6143100.0],["2018-09-24",21.7465,21.8097,21.3985,21.5883,3684100.0],["2018-09-25",21.6674,21.7148,21.4697,21.5488,3279200.0],["2018-09-26",21.5488,21.5488,21.1455,21.1534,2543900.0],["2018-09-27",21.1455,21.2918,21.0031,21.1059,3374100.0],["2018-09-28",20.9715,21.0743,20.8924,20.9161,2916600.0],["2018-10-01",21.0427,21.1297,20.8094,20.8292,3446100.0],["2018-10-02",20.845,21.0189,20.7975,20.8687,2064400.0],["2018-10-03",20.9557,21.3748,20.8608,21.2325,3073800.0],["2018-10-04",21.5409,21.6437,21.2641,21.3827,2881300.0],["2018-10-05",21.3906,21.5409,21.1455,21.1692,2120300.0],["2018-10-08",21.1613,21.3471,21.0348,21.2325,1695900.0],["2018-10-09",21.185,21.2957,21.0189,21.1376,1849000.0],["2018-10-10",21.1692,21.2878,20.7817,20.7817,4213900.0],["2018-10-11",20.7105,21.1297,20.5208,20.5287,5228300.0],["2018-10-12",20.8371,20.9794,20.2677,20.6631,3065800.0],["2018-10-15",20.6789,20.8054,20.497,20.6236,1815400.0],["2018-10-16",20.6868,20.8292,20.3547,20.6394,3191200.0],["2018-10-17",20.6394,20.8371,20.4259,20.671,2767800.0],["2018-10-18",20.6473,20.8371,20.2361,20.2835,2276800.0],["2018-10-19",20.2914,20.588,20.2519,20.5129,1926500.0],["2018-10-22",20.5919,20.671,20.0067,20.0226,2828400.0],["2018-10-23",19.6904,20.244,19.5165,20.1886,3933100.0],["2018-10-24",20.1412,20.3072,19.3109,19.3346,9386900.0],["2018-10-25",19.5718,19.9672,18.7336,19.7774,6139100.0],["2018-10-26",19.5797,19.7537,18.9787,19.2634,4184000.0],["2018-10-29",19.4532,19.8881,19.0262,19.2002,6764100.0],["2018-10-30",19.2555,19.8565,19.2555,19.817,3779400.0],["2018-10-31",20.0477,20.4812,20.0477,20.2147,6332700.0],["2018-11-01",20.3022,20.5767,20.1193,20.4852,3558200.0],["2018-11-02",20.6443,20.7557,20.0238,20.0715,2493200.0],["2018-11-05",20.0954,20.5011,20.0954,20.3261,3604000.0],["2018-11-06",20.3182,20.6205,20.2625,20.6125,2544000.0],["2018-11-07",20.7716,20.9307,20.5648,20.8432,2537100.0],["2018-11-08",20.7557,20.9546,20.7239,20.9148,2145900.0],["2018-11-09",20.8512,21.0103,20.4415,20.4932,3304400.0],["2018-11-12",20.3977,20.5568,20.1352,20.175,2320800.0],["2018-11-13",20.1511,20.5489,20.1511,20.3341,2523500.0],["2018-11-14",20.5409,20.6881,20.0318,20.2068,2583400.0],["2018-11-15",20.0477,20.1909,19.8965,20.1829,3505700.0],["2018-11-16",20.0397,20.2386,20.0198,20.1431,2779300.0],["2018-11-19",20.1034,20.3102,19.8098,19.8727,2495700.0],["2018-11-20",19.634,19.6658,19.1964,19.2919,3929800.0],["2018-11-21",19.4033,19.8886,19.3635,19.5385,3174900.0],["2018-11-23",19.3715,19.996,19.3396,19.817,1478900.0],["2018-11-26",20.0954,20.5568,19.9681,20.5091,3359700.0],["2018-11-27",20.4693,20.6682,20.4216,20.5807,2722900.0],["2018-11-28",20.6443,21.066,20.5011,21.0501,3851600.0],["2018-11-29",20.8432,21.2052,20.7318,21.066,2780100.0],["2018-11-30",20.9705,21.3046,20.9466,21.2251,4347700.0],["2018-12-03",21.5353,21.6746,21.1057,21.1455,3262500.0],["2018-12-04",21.1376,21.1455,19.9522,19.9761,3664400.0],["2018-12-06",19.634,20.1352,19.2999,20.0875,4863600.0],["2018-12-07",20.0397,20.3579,19.634,19.6976,3359500.0],["2018-12-10",19.626,19.7772,19.0771,19.4033,4694500.0],["2018-12-11",19.6579,19.8965,19.0771,19.2442,3431000.0],["2018-12-12",19.5783,19.6101,19.2839,19.2999,4358900.0],["2018-12-13",19.284,19.4112,18.5003,18.6077,5114900.0],["2018-12-14",18.3452,19.0373,18.2338,18.2975,4034600.0],["2018-12-17",18.1702,18.3691,18.0031,18.0986,4490100.0],["2018-12-18",18.2497,18.4765,18.0031,18.2418,4471900.0],["2018-12-19",18.2418,18.5043,17.852,17.9713,3767300.0],["2018-12-20",17.9872,18.1225,17.5338,17.669,4850300.0],["2018-12-21",17.6213,17.9395,16.9371,16.9451,6179900.0],["2018-12-24",16.77,16.961,16.4836,16.4996,2280000.0],["2018-12-26",16.5632,17.5735,16.3882,17.5497,4090300.0],["2018-12-27",17.2553,17.7883,17.0564,17.7883,3232200.0],["2018-12-28",17.9315,18.1065,17.7088,17.8997,3217600.0],["2018-12-31",17.8997,18.0747,17.6244,18.027,3172100.0],["2019-01-02",17.7406,18.3691,17.5656,18.202,3298700.0],["2019-01-03",18.1145,18.4407,17.9793,18.027,3976200.0],["2019-01-04",18.4009,18.8106,18.377,18.6316,3149400.0],["2019-01-07",18.6555,19.0612,18.5799,18.9896,3601300.0],["2019-01-08",19.2203,19.4749,19.0453,19.1646,3110200.0],["2019-01-09",19.268,19.4669,19.1646,19.276,2564500.0],["2019-01-10",19.1726,19.3754,19.0373,19.3078,4054800.0],["2019-01-11",19.2999,19.7056,19.2123,19.6658,3284700.0],["2019-01-14",19.5067,19.8488,19.4073,19.6579,2623000.0],["2019-01-15",19.6738,20.0357,19.5544,19.9999,2732200.0],["2019-01-16",20.1034,20.5051,20.0556,20.3977,2863300.0],["2019-01-17",20.2863,20.8353,20.2863,20.6364,3058900.0],["2019-01-18",20.7318,20.9944,20.6443,20.7955,3402700.0],["2019-01-22",20.6443,20.6761,20.2625,20.4136,3102800.0],["2019-01-23",20.5329,20.6125,20.2346,20.2704,3477000.0],["2019-01-24",20.2943,20.525,20.1829,20.2147,3569000.0],["2019-01-25",20.3102,20.6483,20.2704,20.5011,4316500.0],["2019-01-28",20.3261,20.5648,20.1988,20.5568,4806400.0],["2019-01-29",20.4773,20.5568,20.1352,20.1352,5139000.0],["2019-01-30",20.6602,21.4319,20.4852,21.2887,8951500.0],["2019-01-31",21.3368,21.3928,20.7403,20.8644,6069900.0],["2019-02-01",20.8964,21.1766,20.7363,21.0085,3314800.0],["2019-02-04",21.0165,21.3688,20.9124,21.2247,3616700.0],["2019-02-05",21.2567,21.5529,21.2567,21.3207,3187100.0],["2019-02-06",21.3528,21.4649,21.2087,21.2727,3080100.0],["2019-02-07",21.1766,21.2807,20.9124,21.1046,4130900.0],["2019-02-08",20.9204,21.1526,20.7803,21.1526,4268500.0],["2019-02-11",21.1766,21.2807,21.0886,21.1446,2563600.0],["2019-02-12",21.2647,21.613,21.2647,21.4648,2728000.0],["2019-02-13",21.4969,21.657,21.3848,21.4648,3212400.0],["2019-02-14",21.4328,21.4809,21.2807,21.2887,3235700.0],["2019-02-15",21.4649,21.7411,21.3848,21.625,3385700.0],["2019-02-19",21.5049,21.8572,21.4729,21.7691,2682500.0],["2019-02-20",21.7931,21.8251,21.665,21.7531,2386500.0],["2019-02-21",21.7451,21.7931,21.5849,21.625,3505000.0],["2019-02-22",21.681,21.7371,21.5289,21.5769,2261500.0],["2019-02-25",21.641,21.713,21.1446,21.1686,4735400.0],["2019-02-26",21.3448,21.5849,21.2807,21.3928,5020700.0],["2019-02-27",21.3688,21.4528,21.2487,21.3207,2555400.0],["2019-02-28",21.3368,21.689,21.2647,21.689,4178100.0],["2019-03-01",21.8171,21.9532,21.5369,21.641,2713000.0],["2019-03-04",21.609,21.8091,21.3488,21.5689,2335800.0],["2019-03-05",21.4969,21.5689,21.2887,21.3768,2839100.0],["2019-03-06",21.3368,21.5369,21.1926,21.1926,1586100.0],["2019-03-07",21.1686,21.1686,20.8324,20.9204,3255300.0],["2019-03-08",20.7043,20.9444,20.6562,20.7763,2989200.0],["2019-03-11",20.9124,21.2327,20.9124,21.1606,2601600.0],["2019-03-12",21.1846,21.3528,21.1606,21.2647,2815500.0],["2019-03-13",21.3928,21.5849,21.3448,21.4969,2287800.0],["2019-03-14",21.4408,21.5329,21.3608,21.4008,1912600.0],["2019-03-15",21.3688,21.7371,21.3688,21.625,3512800.0],["2019-03-18",21.705,22.0653,21.649,21.8732,2427100.0],["2019-03-19",21.9452,21.9452,21.4729,21.5049,2588500.0],["2019-03-20",21.4809,21.4809,21.1606,21.2167,2926800.0],["2019-03-21",21.0485,21.3368,20.8243,21.2807,2793200.0],["2019-03-22",21.1366,21.2567,20.6642,20.8724,5499200.0],["2019-03-25",20.8884,21.1046,20.7363,20.9124,3755500.0],["2019-03-26",21.1046,21.2887,20.9565,21.2567,3649100.0],["2019-03-27",21.2807,21.669,21.2807,21.5689,4187800.0],["2019-03-28",21.617,21.8572,21.601,21.8412,2752700.0],["2019-03-29",22.0173,22.0773,21.8812,22.0093,3161800.0],["2019-04-01",22.1774,22.6978,22.1774,22.6738,4964400.0],["2019-04-02",22.978,22.99,22.6978,22.8339,3543700.0],["2019-04-03",22.874,23.1061,22.874,23.0181,4732000.0],["2019-04-04",23.0101,23.0821,22.8499,23.0501,3209900.0],["2019-04-05",23.0821,23.1942,23.0021,23.0981,2311600.0],["2019-04-08",22.9861,23.2102,22.938,23.2022,2409800.0],["2019-04-09",23.1862,23.1862,22.914,22.986,2024400.0],["2019-04-10",23.0501,23.3784,23.0501,23.3463,2722500.0],["2019-04-11",23.4184,23.4344,23.1542,23.2022,2999900.0],["2019-04-12",23.4824,23.6586,23.1742,23.6265,5779600.0],["2019-04-15",23.6426,23.7466,23.4264,23.5865,2659200.0],["2019-04-16",23.6586,23.6586,23.3183,23.4344,4872600.0],["2019-04-17",23.5465,23.7947,23.4984,23.7547,4297500.0],["2019-04-18",24.0829,24.179,23.6105,23.8027,3308000.0],["2019-04-22",23.8747,24.0429,23.7306,23.9788,4231700.0],["2019-04-23",23.9788,24.0109,23.7947,23.8267,4344500.0],["2019-04-24",23.8667,24.0269,23.8347,23.9468,2420900.0],["2019-04-25",23.8507,24.1149,23.7947,23.8427,3669900.0],["2019-04-26",23.8587,24.1229,23.8587,24.1149,4069500.0],["2019-04-29",24.0989,24.235,23.9508,24.0028,3580700.0],["2019-04-30",23.9465,24.1115,23.7251,23.9223,5032300.0],["2019-05-01",23.9948,24.1397,23.9384,23.9384,3023800.0],["2019-05-02",23.9223,24.0995,23.8257,23.874,3241300.0],["2019-05-03",23.8901,24.1397,23.8619,24.0834,3323800.0],["2019-05-06",23.721,24.0793,23.568,24.0109,3601500.0],["2019-05-07",23.8418,24.0592,23.713,23.7774,3941600.0],["2019-05-08",23.7291,23.8901,23.568,23.5922,3843600.0],["2019-05-09",23.3506,23.6647,23.2057,23.6647,2682300.0],["2019-05-10",23.5358,24.1599,23.5036,24.0753,2747100.0],["2019-05-13",23.6486,23.6486,23.1091,23.1413,3244800.0],["2019-05-14",23.3265,23.7895,23.2701,23.6325,2084400.0],["2019-05-15",23.4634,23.568,23.2701,23.4714,1747000.0],["2019-05-16",23.4956,23.9465,23.4714,23.9223,2696600.0],["2019-05-17",23.6647,23.9465,23.5922,23.6808,1745000.0],["2019-05-20",23.5922,23.8941,23.56,23.8338,1832600.0],["2019-05-21",23.9867,24.0592,23.7854,23.9626,3262100.0],["2019-05-22",23.8096,24.0954,23.7774,23.9948,3082100.0],["2019-05-23",23.7854,23.8096,23.2299,23.3587,5544100.0],["2019-05-24",23.5117,23.721,23.4634,23.6969,3006800.0],["2019-05-28",23.6969,23.9787,23.5519,23.6002,3392500.0],["2019-05-29",23.4875,23.5962,23.2138,23.5358,2038100.0],["2019-05-30",23.6325,23.7613,23.3426,23.5036,2032900.0],["2019-05-31",23.2862,23.3893,23.1534,23.246,3169300.0],["2019-06-03",23.1896,23.4956,23.0688,23.2701,2979000.0],["2019-06-04",23.6486,24.0592,23.4795,24.027,4059300.0],["2019-06-05",24.0753,24.1397,23.874,24.027,2647700.0],["2019-06-06",24.0995,24.1397,23.8901,24.0189,2160100.0],["2019-06-07",24.0512,24.1236,23.866,24.0351,2908800.0],["2019-06-10",24.1558,24.2444,23.8378,23.8579,3145900.0],["2019-06-11",23.9948,24.1277,23.8257,23.9384,2297800.0],["2019-06-12",23.8821,23.8821,23.56,23.6083,1868000.0],["2019-06-13",23.7291,23.866,23.6204,23.7049,2110300.0],["2019-06-14",23.6647,23.6647,23.3386,23.5197,3373300.0],["2019-06-17",23.5761,23.7532,23.5197,23.6647,2776900.0],["2019-06-18",23.713,24.0189,23.6727,24.0189,2597200.0],["2019-06-19",24.0673,24.0995,23.8579,23.9545,2610100.0],["2019-06-20",24.1558,24.1961,23.8917,24.1478,2779500.0],["2019-06-21",24.1317,24.2404,24.0351,24.0753,3834600.0],["2019-06-24",24.0753,24.2605,23.7975,23.8257,2813600.0],["2019-06-25",23.8982,24.2122,23.8338,24.027,5542200.0],["2019-06-26",24.1156,24.3571,24.027,24.1961,4212200.0],["2019-06-27",24.3169,24.5222,24.2202,24.4296,5765000.0],["2019-06-28",24.5745,24.9578,24.5584,24.953,5815800.0],["2019-07-01",25.2026,25.5247,25.0335,25.2509,3096500.0],["2019-07-02",25.2589,25.3636,25.0818,25.1382,3340000.0],["2019-07-03",25.2509,25.4723,25.2509,25.3395,2809800.0],["2019-07-05",25.3475,25.4441,24.9208,25.3717,4915000.0],["2019-07-08",25.2751,25.3797,25.114,25.2026,3076800.0],["2019-07-09",25.0415,25.3234,24.9876,25.2831,3369900.0],["2019-07-10",25.3636,25.3717,25.1623,25.2831,2770600.0],["2019-07-11",25.4039,25.5569,25.3073,25.5086,6472700.0],["2019-07-12",25.6374,26.048,25.6374,25.9434,3451700.0],["2019-07-15",25.9917,26.0158,25.581,25.7662,3496700.0],["2019-07-16",25.8145,25.8709,25.4683,25.5247,3320000.0],["2019-07-17",25.4844,25.5891,25.2509,25.3234,3274600.0],["2019-07-18",25.6454,27.0143,25.5416,26.966,8793800.0],["2019-07-19",27.1109,27.3122,26.6117,26.6117,4049100.0],["2019-07-22",26.6922,26.9297,26.6278,26.7325,4178200.0],["2019-07-23",26.8532,27.2236,26.7888,27.1431,2885700.0],["2019-07-24",27.0706,27.5578,27.0223,27.4491,3685300.0],["2019-07-25",27.4008,27.4571,27.0586,27.1592,4033900.0],["2019-07-26",27.2478,27.3041,27.1431,27.1592,2145500.0],["2019-07-29",27.1914,27.2478,26.8935,26.9096,2329400.0],["2019-07-30",26.7002,27.1914,26.5392,27.1914,2631400.0],["2019-07-31",27.1995,27.2562,26.5845,26.633,3586200.0],["2019-08-01",26.6168,26.8839,26.196,26.2365,3431300.0],["2019-08-02",26.1555,26.1798,25.7388,25.937,3022100.0],["2019-08-05",25.4353,25.5324,24.5467,24.8931,5862800.0],["2019-08-06",25.1116,25.5284,25.0226,25.4515,3000100.0],["2019-08-07",25.0064,25.6943,24.885,25.5324,3649500.0],["2019-08-08",25.7105,26.1029,25.5486,25.937,2654600.0],["2019-08-09",25.8318,25.9532,25.5729,25.7752,1775900.0],["2019-08-12",25.492,25.6295,24.9578,25.144,2460500.0],["2019-08-13",25.0145,25.6781,25.0023,25.3544,2705200.0],["2019-08-14",24.8364,25.0064,24.2052,24.2861,3979400.0],["2019-08-15",24.3752,24.537,24.1081,24.3428,4827700.0],["2019-08-16",24.5208,24.9457,24.5208,24.8931,4613200.0],["2019-08-19",25.2087,25.4758,24.9497,25.0711,2563800.0],["2019-08-20",25.0307,25.0873,24.8364,24.8607,2534000.0],["2019-08-21",25.1197,25.233,25.0307,25.1925,2350400.0],["2019-08-22",25.2977,25.3867,25.0549,25.2977,2247900.0],["2019-08-23",25.1278,25.2977,24.278,24.359,3054800.0],["2019-08-26",24.6179,24.7717,24.5775,24.7555,3248900.0],["2019-08-27",24.9093,25.0145,24.5775,24.6746,3964500.0],["2019-08-28",24.5289,24.9255,24.5208,24.9174,2972400.0],["2019-08-29",25.1763,25.5769,25.148,25.4272,3266900.0],["2019-08-30",25.5648,25.6295,25.233,25.3706,2352200.0],["2019-09-03",25.2006,25.2734,24.7191,24.9902,4023200.0],["2019-09-04",25.2735,25.7914,25.2694,25.7185,3018400.0],["2019-09-05",26.018,26.5926,26.0115,26.3255,3145500.0],["2019-09-06",26.3821,26.4873,26.3093,26.3579,4132300.0],["2019-09-09",27.1024,27.7498,27.0619,27.677,11149900.0],["2019-09-10",27.7498,28.2151,27.6932,28.0573,9588200.0],["2019-09-11",28.4053,28.4134,27.7255,28.1463,4449100.0],["2019-09-12",28.203,28.6441,28.0492,28.3649,4288800.0],["2019-09-13",28.5024,28.6643,28.203,28.3082,3068600.0],["2019-09-16",28.0816,28.2273,27.9036,28.1383,2725900.0],["2019-09-17",28.0411,28.3365,27.77,28.2596,3010200.0],["2019-09-18",28.203,28.3487,27.9117,28.2111,2602100.0],["2019-09-19",28.1302,28.2516,27.8307,27.9036,3289500.0],["2019-09-20",27.8793,27.9036,27.2723,27.2885,6875200.0],["2019-09-23",27.0862,27.4787,26.9648,27.329,3392200.0],["2019-09-24",27.5232,27.7862,27.1348,27.3047,3991800.0],["2019-09-25",27.2076,27.5556,27.1186,27.418,2074600.0],["2019-09-26",27.3209,27.4423,27.07,27.1105,2000000.0],["2019-09-27",27.329,27.3533,26.9486,27.1509,2678200.0],["2019-09-30",27.1186,27.2319,26.803,26.8353,2643500.0],["2019-10-01",27.0538,27.2966,26.1475,26.2769,3533700.0],["2019-10-02",26.0099,26.0099,25.1682,25.4515,6075700.0],["2019-10-03",25.4029,25.5486,25.0226,25.5081,4174600.0],["2019-10-04",25.5081,25.7509,25.3544,25.7347,3171700.0],["2019-10-07",25.6052,25.6781,25.3382,25.4191,5987000.0],["2019-10-08",25.0307,25.063,24.3752,24.3752,4905900.0],["2019-10-09",24.5856,24.7474,24.4116,24.6422,3776900.0],["2019-10-10",24.6989,25.0469,24.6908,24.9902,4641300.0],["2019-10-11",25.3463,25.755,25.3382,25.3463,4417000.0],["2019-10-14",25.2492,25.4434,25.1601,25.3625,2144300.0],["2019-10-15",25.4353,26.1394,25.3787,25.9128,5822800.0],["2019-10-16",25.8885,25.8885,24.4885,24.7879,10229700.0],["2019-10-17",24.9174,25.1278,24.4399,24.707,6690000.0],["2019-10-18",24.5613,24.707,24.4278,24.5127,3682900.0],["2019-10-21",24.5856,25.0226,24.5856,24.8364,4051000.0],["2019-10-22",24.9012,25.1723,24.7231,24.9659,3240600.0],["2019-10-23",24.8122,24.9781,24.7677,24.9336,3354300.0],["2019-10-24",24.9255,25.0711,24.6179,24.7151,3369800.0],["2019-10-25",24.5856,25.0833,24.5856,24.9416,2122300.0],["2019-10-28",25.0873,25.3625,25.0792,25.3301,2600300.0],["2019-10-29",25.2492,25.5769,25.1642,25.2492,2074200.0],["2019-10-30",25.3058,25.3058,24.9174,25.2573,2306400.0],["2019-10-31",25.1189,25.2329,24.7324,24.9236,2234100.0],["2019-11-01",25.1433,25.4851,25.1433,25.4281,1761500.0],["2019-11-04",25.656,25.9733,25.6316,25.9489,4612500.0],["2019-11-05",26.0221,26.6406,26.0221,26.4615,5483000.0],["2019-11-06",26.4371,26.4371,25.8919,25.957,2902500.0],["2019-11-07",26.1198,26.4209,25.8431,25.8757,4029400.0],["2019-11-08",25.7048,25.8024,25.4037,25.6804,2231800.0],["2019-11-11",25.4363,25.7292,25.4281,25.5583,1558900.0],["2019-11-12",25.5502,25.6967,25.3224,25.3468,2873000.0],["2019-11-13",25.0864,25.2003,24.9481,24.9643,2181500.0],["2019-11-14",24.8992,25.2166,24.8667,25.0945,2823400.0],["2019-11-15",25.2573,25.4607,25.0213,25.1189,2706100.0],["2019-11-18",25.0538,25.1027,24.6185,24.9643,3251200.0],["2019-11-19",25.005,25.184,24.826,25.005,3241400.0],["2019-11-20",25.0294,25.241,24.9399,25.0701,4123800.0],["2019-11-21",25.1271,25.2247,24.9318,24.9806,3565600.0],["2019-11-22",25.0945,26.2744,25.0538,26.2256,10070700.0],["2019-11-25",26.1605,26.372,25.656,26.2988,6293900.0],["2019-11-26",26.1849,26.337,25.6438,25.8106,3825100.0],["2019-11-27",25.8513,26.2418,25.7862,26.2012,3548500.0],["2019-11-29",26.0466,26.2093,25.8838,25.9082,1976400.0],["2019-12-02",26.0303,26.0872,25.5827,25.6397,2432300.0],["2019-12-03",25.363,25.4281,24.7446,25.1922,2950300.0],["2019-12-04",25.2817,25.5583,25.2247,25.2817,3264800.0],["2019-12-05",25.3712,25.5909,25.2654,25.3793,2138300.0],["2019-12-06",25.7373,25.9367,25.6804,25.7618,2005700.0],["2019-12-09",25.7618,25.8838,25.6641,25.7129,1914500.0],["2019-12-10",25.5502,25.7414,25.5176,25.5339,1725300.0],["2019-12-11",25.5583,25.7048,25.5014,25.6478,1813000.0],["2019-12-12",25.5502,26.1361,25.5502,25.9733,3038600.0],["2019-12-13",25.9733,26.2402,25.5868,25.599,2203800.0],["2019-12-16",25.8106,25.9937,25.4851,25.4932,3849900.0],["2019-12-17",25.6072,26.0018,25.5258,25.835,4421700.0],["2019-12-18",25.8675,25.9204,25.477,25.5014,3402900.0],["2019-12-19",25.5421,25.7658,25.4851,25.5176,2813100.0],["2019-12-20",25.6885,25.7943,25.0294,25.0701,7989000.0],["2019-12-23",25.1027,25.2695,25.0091,25.062,3678200.0],["2019-12-24",25.2003,25.3061,24.9318,24.9725,1757900.0],["2019-12-26",24.9969,25.1433,24.8097,24.9969,3335500.0],["2019-12-27",24.9887,25.0945,24.8748,24.8911,1776200.0],["2019-12-30",24.9318,25.0213,24.6388,24.7039,2243100.0],["2019-12-31",24.6389,24.9725,24.6389,24.8667,1832400.0],["2020-01-02",24.9806,25.0538,24.7528,24.9969,3089400.0],["2020-01-03",24.6144,24.8341,24.5087,24.7284,1929600.0],["2020-01-06",24.5738,24.6307,24.2971,24.4029,4640300.0],["2020-01-07",24.2564,24.4191,24.0367,24.1832,4205200.0],["2020-01-08",24.2401,24.8911,24.2401,24.6388,4044300.0],["2020-01-09",24.8016,24.8911,24.4354,24.5982,4185300.0],["2020-01-10",24.5493,24.6633,24.3012,24.3703,3042600.0],["2020-01-13",24.3703,24.4273,24.171,24.4191,3307000.0],["2020-01-14",24.3134,24.8504,24.2483,24.6144,3122200.0],["2020-01-15",24.6144,24.8179,24.3866,24.6795,2698600.0],["2020-01-16",24.8423,25.0376,24.7853,25.0294,3909800.0],["2020-01-17",25.1596,25.1596,24.7528,24.7772,4016200.0],["2020-01-21",24.5738,25.0945,24.5249,24.6226,9166300.0],["2020-01-22",25.892,26.3395,25.4851,26.2907,7545200.0],["2020-01-23",26.2581,26.6324,25.9001,26.608,6539700.0],["2020-01-24",26.5999,26.608,25.9489,26.1523,4704700.0],["2020-01-27",25.5827,25.6763,25.4159,25.5176,4133300.0],["2020-01-28",25.7699,26.1157,25.656,25.835,3587700.0],["2020-01-29",25.9815,26.429,25.957,26.2418,2757500.0],["2020-01-30",25.9799,26.5979,25.939,26.5611,4339000.0],["2020-01-31",26.3564,26.4587,26.07,26.2173,3968500.0],["2020-02-03",26.3319,26.6838,26.1313,26.1682,3843700.0],["2020-02-04",26.4874,26.5447,26.187,26.3401,4214900.0],["2020-02-05",26.692,26.9703,26.6511,26.8967,3279600.0],["2020-02-06",27.0522,27.0931,26.6675,26.7084,3425400.0],["2020-02-07",26.5038,26.7084,26.336,26.6593,2663300.0],["2020-02-10",26.602,26.7657,26.4628,26.7002,2709500.0],["2020-02-11",26.8721,27.1037,26.8312,26.8557,2748800.0],["2020-02-12",27.0767,27.2896,26.8557,26.9703,2538800.0],["2020-02-13",26.9621,27.1013,26.8312,27.0604,2005000.0],["2020-02-14",27.0767,27.0931,26.778,26.8885,1768100.0],["2020-02-18",26.7657,26.8885,26.1436,26.2173,2830100.0],["2020-02-19",23.1642,23.6062,22.9678,23.1888,18718500.0],["2020-02-20",23.3279,24.0973,23.2297,24.0646,10961800.0],["2020-02-21",23.9582,24.2242,23.2788,23.3033,7307600.0],["2020-02-24",22.4848,22.8532,22.2229,22.4357,5906000.0],["2020-02-25",22.4439,22.5421,21.2529,21.3716,7695900.0],["2020-02-26",21.5681,21.83,21.1179,21.257,5542000.0],["2020-02-27",20.7332,21.298,20.017,20.7823,6693600.0],["2020-02-28",20.0211,20.7373,19.99,20.5204,8310000.0],["2020-03-02",20.6431,20.9787,20.2462,20.9706,4887700.0],["2020-03-03",20.8805,20.9951,20.0988,20.1602,5982700.0],["2020-03-04",20.4549,21.3266,20.3403,21.1506,4237800.0],["2020-03-05",20.3976,20.4794,20.0374,20.2421,4414300.0],["2020-03-06",19.5463,20.4017,19.4563,19.8819,4964900.0],["2020-03-09",18.4659,18.736,16.9025,17.2381,5279900.0],["2020-03-10",17.9338,18.4577,17.3199,18.3431,4733700.0],["2020-03-11",17.8192,17.9993,16.6651,16.9598,6173600.0],["2020-03-12",15.8302,16.4359,15.2122,16.0267,6741800.0],["2020-03-13",16.9271,17.2299,15.5192,16.837,6634000.0],["2020-03-16",15.2409,15.4619,13.1455,13.17,5957200.0],["2020-03-17",13.4401,14.1932,11.6394,13.1537,11934000.0],["2020-03-18",12.4497,12.6053,8.3653,10.1006,13180200.0],["2020-03-19",9.9123,11.4061,9.2084,10.5426,15077700.0],["2020-03-20",10.8209,11.3038,9.544,9.5767,12214900.0],["2020-03-23",9.503,10.1006,8.6845,9.9287,11290300.0],["2020-03-24",10.8291,11.7049,10.5991,11.6803,11849600.0],["2020-03-25",12.8508,13.8944,12.3106,13.3992,11939800.0],["2020-03-26",13.8658,15.1754,13.5466,14.054,11146600.0],["2020-03-27",13.211,13.3812,12.638,12.9081,5505200.0],["2020-03-30",12.8754,12.99,12.2778,12.5398,5915600.0],["2020-03-31",12.4825,12.6871,11.6803,11.8113,8570200.0],["2020-04-01",10.9518,11.1728,10.3339,10.5835,6813800.0],["2020-04-02",10.4362,10.9846,10.3134,10.5999,4251800.0],["2020-04-03",10.5753,10.5999,9.7445,9.8059,6338900.0],["2020-04-06",10.7881,11.4552,10.3617,11.3284,9312300.0],["2020-04-07",12.2778,13.0718,11.709,11.7785,9588400.0],["2020-04-08",12.1796,12.8099,11.9013,12.4579,5710200.0],["2020-04-09",13.3501,14.4183,13.2191,13.7757,10543400.0],["2020-04-13",13.9149,14.185,12.6052,12.8917,4976100.0],["2020-04-14",13.1782,13.301,12.1387,12.4088,8211400.0],["2020-04-15",11.4921,11.8604,11.2383,11.5903,6934900.0],["2020-04-16",11.5903,11.6476,10.9846,11.0992,8272200.0],["2020-04-17",11.8522,12.6298,11.7949,12.5807,8546800.0],["2020-04-20",11.8358,13.0391,11.2956,12.3188,11209800.0],["2020-04-21",11.7294,12.2533,11.4962,11.6067,7401100.0],["2020-04-22",12.0487,12.0732,11.2219,11.4757,8190500.0],["2020-04-23",11.5002,11.9218,11.4266,11.7049,7280800.0],["2020-04-24",11.8768,11.9995,11.3775,11.7049,6416500.0],["2020-04-27",11.7785,12.5316,11.623,12.4415,7174100.0],["2020-04-28",13.0063,13.5588,12.8017,13.2764,8603500.0],["2020-04-29",14.1441,14.9585,13.9337,14.7498,7666800.0],["2020-04-30",14.1955,14.4272,13.4841,13.5585,5717200.0],["2020-05-01",13.0126,13.1201,12.6486,12.8802,6277900.0],["2020-05-04",12.4997,12.8297,12.1274,12.5659,5859300.0],["2020-05-05",12.9877,13.3021,12.3177,12.359,6949400.0],["2020-05-06",12.4335,12.6568,11.6972,11.7221,6817700.0],["2020-05-07",11.9454,12.6817,11.9371,12.4749,5429500.0],["2020-05-08",12.8554,13.1449,12.7354,13.0539,4064700.0],["2020-05-11",12.6734,12.8058,12.235,12.5162,4674100.0],["2020-05-12",12.5824,12.8388,12.0571,12.1357,4406200.0],["2020-05-13",11.9951,12.024,11.3746,11.5649,8726700.0],["2020-05-14",11.234,12.5038,10.9941,12.4997,6599400.0],["2020-05-15",12.4831,12.9381,12.2267,12.6072,5206800.0],["2020-05-18",13.2607,13.7902,13.2442,13.7075,6570600.0],["2020-05-19",13.5503,13.7943,13.0291,13.2028,3599200.0],["2020-05-20",13.6082,13.9722,13.5006,13.6165,5236100.0],["2020-05-21",13.6082,13.8481,13.3145,13.3435,5056400.0],["2020-05-22",13.4096,13.4345,12.9381,13.1449,3477900.0],["2020-05-26",13.906,14.2493,13.5585,13.997,6740900.0],["2020-05-27",14.849,15.4157,14.5264,15.3868,6360800.0],["2020-05-28",16.4456,16.4539,15.1469,15.1965,9494800.0],["2020-05-29",14.8077,15.0724,14.361,14.4272,11025400.0],["2020-06-01",14.5512,15.3454,14.3941,15.2461,7680900.0],["2020-06-02",15.4695,15.8748,15.3909,15.486,6072600.0],["2020-06-03",16.0982,16.851,15.9121,16.7352,9591100.0],["2020-06-04",16.5697,17.5541,16.4208,17.5459,8765900.0],["2020-06-05",19.6223,20.1682,18.5634,18.7288,10590000.0],["2020-06-08",19.5147,19.9573,19.2334,19.5395,9921900.0],["2020-06-09",18.8198,19.3741,18.5386,18.9605,6519400.0],["2020-06-10",18.5551,18.7536,17.1736,17.1819,9604500.0],["2020-06-11",15.8831,16.7269,15.5439,15.5936,8043800.0],["2020-06-12",16.8427,16.9337,15.9121,16.9089,7039700.0],["2020-06-15",15.9989,17.5541,15.7921,17.3308,6381600.0],["2020-06-16",18.1829,18.2408,16.9833,17.3556,6809900.0],["2020-06-17",17.2481,17.3887,16.5697,16.6194,5362100.0],["2020-06-18",16.3381,16.9585,16.214,16.4787,3734800.0],["2020-06-19",16.9585,16.9585,15.7342,15.8914,8523300.0],["2020-06-22",15.759,16.3836,15.7466,16.0486,4267900.0],["2020-06-23",16.3877,16.487,15.9576,16.0486,4384000.0],["2020-06-24",15.7507,15.8914,15.0559,15.1469,6315800.0],["2020-06-25",16.7104,17.1984,16.2471,16.9585,15015800.0],["2020-06-26",16.487,16.5532,15.5108,15.5936,8889000.0],["2020-06-29",15.759,16.214,15.4033,16.1892,7294900.0],["2020-06-30",16.0072,16.5201,15.7838,16.4043,4894000.0],["2020-07-01",16.4704,16.9172,15.8335,15.9658,5473300.0],["2020-07-02",16.5449,16.7558,16.0155,16.0982,3697800.0],["2020-07-06",16.7104,16.8262,16.4084,16.76,5077300.0],["2020-07-07",16.5532,16.6276,16.1164,16.2223,5716500.0],["2020-07-08",16.2223,16.5366,15.9121,16.2719,4399400.0],["2020-07-09",16.2388,16.3215,15.486,15.759,4471800.0],["2020-07-10",15.668,16.6938,15.5108,16.6442,4762100.0],["2020-07-13",16.8758,17.4838,16.4291,16.9751,5741600.0],["2020-07-14",16.8758,17.2811,16.5945,17.2232,4127200.0],["2020-07-15",17.67,18.2118,17.4301,18.1249,5356000.0],["2020-07-16",18.1498,19.3989,17.9512,18.5386,10294700.0],["2020-07-17",18.5468,18.9025,17.3804,17.612,11665800.0],["2020-07-20",17.6948,17.8106,17.2894,17.5707,5668300.0],["2020-07-21",17.8106,17.9901,17.5293,17.6451,6438200.0],["2020-07-22",17.4631,18.0009,17.3018,17.7775,4491500.0],["2020-07-23",17.6038,17.9347,17.5045,17.6948,5776200.0],["2020-07-24",17.8106,17.8735,17.488,17.5211,2918900.0],["2020-07-27",17.3721,17.3721,16.9172,17.2729,2901300.0],["2020-07-28",17.1902,17.5293,17.124,17.2315,2921800.0],["2020-07-29",17.2563,17.579,17.1322,17.5624,3292400.0],["2020-07-30",17.1451,17.1784,16.6693,17.1284,3751300.0],["2020-07-31",17.1868,17.1868,16.5774,16.7778,3949600.0],["2020-08-03",16.8195,17.4789,16.6609,17.1534,6121500.0],["2020-08-04",17.1451,17.4956,16.9698,17.1618,3305100.0],["2020-08-05",17.3955,17.7627,17.2118,17.7627,3718300.0],["2020-08-06",17.5875,17.9072,17.5441,17.6042,3016700.0],["2020-08-07",17.4289,17.9464,17.2369,17.9213,3211400.0],["2020-08-10",17.9464,18.5891,17.938,18.3554,3266900.0],["2020-08-11",19.0315,19.3404,18.6559,18.7227,4127400.0],["2020-08-12",19.1651,19.1651,18.2218,18.514,3322200.0],["2020-08-13",18.3053,18.731,18.2051,18.6142,3701400.0],["2020-08-14",18.3637,19.0941,18.2344,18.898,2406100.0],["2020-08-17",18.7978,18.8562,18.3137,18.3137,3471400.0],["2020-08-18",18.4138,18.6309,18.1592,18.3053,2839900.0],["2020-08-19",18.3304,18.6392,18.1968,18.5891,3245800.0],["2020-08-20",18.2218,18.4556,18.0758,18.2385,3685600.0],["2020-08-21",18.2385,18.2385,17.8295,18.0382,4727100.0],["2020-08-24",18.0215,19.1985,18.0048,19.1233,7667200.0],["2020-08-25",19.3487,19.549,18.7811,18.7894,2814900.0],["2020-08-26",18.9147,18.9147,18.4973,18.6142,2318100.0],["2020-08-27",18.6058,19.4614,18.5975,19.3153,3585300.0],["2020-08-28",19.5323,19.7577,19.2277,19.6576,3078700.0],["2020-08-31",19.6742,19.7327,19.0983,19.0983,4492000.0],["2020-09-01",18.923,19.3654,18.7894,19.1233,2738900.0],["2020-09-02",19.1818,19.7661,18.9647,19.6576,3391700.0],["2020-09-03",19.7744,20.2252,19.549,19.8412,7399300.0],["2020-09-04",20.317,21.2936,20.1834,21.0682,7095200.0],["2020-09-08",20.5757,20.8762,20.1751,20.2085,5219600.0],["2020-09-09",20.3921,20.4422,20.1166,20.125,3778100.0],["2020-09-10",20.2252,20.6175,19.7202,19.7243,5023800.0],["2020-09-11",19.7661,20.0081,19.4572,19.958,4728300.0],["2020-09-14",20.0415,20.7719,19.9664,20.3754,4202000.0],["2020-09-15",20.7594,21.2936,20.2001,20.7009,7389000.0],["2020-09-16",20.8512,21.7527,20.4839,21.4522,11004000.0],["2020-09-17",21.11,21.9029,20.9514,21.7777,5394700.0],["2020-09-18",21.7527,21.9864,21.3228,21.4438,6381800.0],["2020-09-21",20.6091,20.8011,19.9914,20.4923,7343400.0],["2020-09-22",20.534,20.8595,20.0207,20.1918,7609800.0],["2020-09-23",20.4088,20.8303,19.4864,19.5323,6890400.0],["2020-09-24",19.5657,20.1166,19.0399,19.6742,6350000.0],["2020-09-25",19.4906,20.5215,19.4489,20.4505,4855700.0],["2020-09-28",21.0432,21.1934,20.726,20.8178,4635400.0],["2020-09-29",20.6592,20.8762,20.3754,20.4088,3876600.0],["2020-09-30",20.4923,21.327,20.4923,20.9263,5057700.0],["2020-10-01",21.135,21.3479,20.8095,21.2852,2913400.0],["2020-10-02",20.8512,22.2034,20.5757,22.1116,4784300.0],["2020-10-05",22.4538,22.8962,22.3203,22.6458,5774000.0],["2020-10-06",22.9547,23.2301,22.0615,22.2535,5271200.0],["2020-10-07",22.9714,23.2719,22.554,23.0381,5628600.0],["2020-10-08",23.1634,23.3637,22.7293,23.2969,3183100.0],["2020-10-09",23.4972,23.6642,23.1133,23.2468,4133900.0],["2020-10-12",23.6892,23.6892,23.034,23.1467,3095800.0],["2020-10-13",23.2802,23.5891,22.9739,23.0381,3987600.0],["2020-10-14",23.0799,23.4138,22.8545,22.8629,4574600.0],["2020-10-15",22.4789,23.2844,22.3119,23.2635,5187200.0],["2020-10-16",23.5724,24.357,23.2969,23.8979,8474700.0],["2020-10-19",24.2568,25.0665,23.6976,23.7477,8919400.0],["2020-10-20",24.0231,24.382,23.731,23.731,4931600.0],["2020-10-21",23.948,24.2902,23.2385,23.2552,5602100.0],["2020-10-22",23.4054,24.165,23.3136,24.0815,5214000.0],["2020-10-23",24.1316,24.4029,23.9313,24.2735,3584800.0],["2020-10-26",23.8812,23.8937,23.372,23.7643,3973400.0],["2020-10-27",23.6391,23.6884,22.771,22.7794,3790600.0],["2020-10-28",22.17,22.6041,21.5857,22.1784,5522000.0],["2020-10-29",22.2372,22.7417,22.1195,22.3802,4375600.0],["2020-10-30",22.3213,22.5441,21.8253,22.4306,4306400.0],["2020-11-02",22.7921,23.347,22.7333,23.2041,4170500.0],["2020-11-03",23.6917,24.2087,23.6917,24.0112,5230600.0],["2020-11-04",23.7926,24.0868,23.0359,23.1957,5987200.0],["2020-11-05",23.4647,24.0784,23.4647,23.7926,3720900.0],["2020-11-06",23.8935,24.1751,23.3554,23.4563,3376100.0],["2020-11-09",25.2218,26.6847,24.8015,25.1125,9436800.0],["2020-11-10",25.2134,25.39,24.4652,24.482,5953900.0],["2020-11-11",24.6754,24.8015,23.843,24.1877,4901500.0],["2020-11-12",23.9607,24.6367,23.8767,24.1625,3414700.0],["2020-11-13",24.3727,25.2639,24.3222,25.1462,3233500.0],["2020-11-16",25.9617,26.5081,25.6001,25.8187,5763300.0],["2020-11-17",25.4152,25.7851,24.8561,25.6506,3205900.0],["2020-11-18",25.6422,26.1004,25.1966,25.2891,5013800.0],["2020-11-19",24.9192,25.2386,24.5576,25.1293,3825600.0],["2020-11-20",24.9696,25.052,24.234,24.3643,4072500.0],["2020-11-23",24.6922,25.3143,24.524,25.1041,3315000.0],["2020-11-24",25.6422,26.1214,25.432,26.1214,4806000.0],["2020-11-25",25.8692,25.9196,25.2302,25.8103,3021800.0],["2020-11-27",25.6422,25.8692,25.5077,25.7851,1518100.0],["2020-11-30",25.7851,26.0121,24.8435,24.9276,6934700.0],["2020-12-01",25.701,26.298,25.474,26.0962,6920300.0],["2020-12-02",25.9701,26.1929,25.4656,26.1046,5015100.0],["2020-12-03",26.113,26.525,26.0499,26.2055,8377100.0],["2020-12-04",26.5249,27.0084,26.5123,26.9873,7920000.0],["2020-12-07",26.7856,27.063,26.4073,26.9369,6856300.0],["2020-12-08",26.567,27.3825,26.5165,27.2984,6948600.0],["2020-12-09",27.559,28.6268,27.475,28.1896,7163300.0],["2020-12-10",28.2569,29.1901,27.8281,28.9967,8696900.0],["2020-12-11",28.6268,28.9967,28.1812,28.5175,6278800.0],["2020-12-14",29.148,29.2573,28.0088,28.3073,5392500.0],["2020-12-15",28.6184,29.1396,28.1013,29.0219,3587700.0],["2020-12-16",29.0219,29.1354,28.4923,28.879,2976700.0],["2020-12-17",28.8706,28.9715,28.3409,28.6015,3451200.0],["2020-12-18",28.5679,28.7277,28.1307,28.2148,4832200.0],["2020-12-21",28.5847,29.3666,28.0803,29.1985,8231900.0],["2020-12-22",29.1985,29.333,28.5091,28.7529,4638500.0],["2020-12-23",29.0892,29.5179,28.8454,29.3246,3221600.0],["2020-12-24",29.4843,29.5263,28.7949,29.0387,828100.0],["2020-12-28",29.375,29.6945,29.0724,29.4086,2047000.0],["2020-12-29",29.3918,29.4927,28.9378,29.2237,1517200.0],["2020-12-30",29.1732,29.787,29.1732,29.6356,1875300.0],["2020-12-31",29.6525,30.1989,29.4675,29.9803,2654700.0],["2021-01-04",30.6025,30.8463,29.6777,29.787,5414100.0],["2021-01-05",29.9299,30.3376,29.829,30.1065,2761200.0],["2021-01-06",30.9388,31.5987,30.6697,31.0817,5602900.0],["2021-01-07",31.5105,32.0855,30.9724,31.2835,6010900.0],["2021-01-08",31.4852,31.4852,30.7874,31.418,2815100.0],["2021-01-11",30.9724,31.5441,30.8127,31.5105,1981200.0],["2021-01-12",31.6702,32.4016,31.4684,32.2587,3346200.0],["2021-01-13",35.3021,35.3021,33.1415,33.2592,11403300.0],["2021-01-14",33.4021,34.5245,33.234,34.3689,6332600.0],["2021-01-15",33.9738,34.5959,33.6291,34.3689,5883100.0],["2021-01-19",34.6716,35.0752,34.5127,34.7052,4579600.0],["2021-01-20",34.8566,35.2349,34.6128,34.7641,3587900.0],["2021-01-21",34.7557,35.0079,33.4988,33.5787,6438200.0],["2021-01-22",33.3517,34.9995,33.3433,34.1419,7814800.0],["2021-01-25",33.9654,33.9654,32.2671,33.091,6263400.0],["2021-01-26",33.2928,33.5366,32.4437,32.5193,6609700.0],["2021-01-27",31.9056,32.1704,30.5478,30.6445,7467800.0],["2021-01-28",31.191,32.6707,31.1153,32.4185,5010800.0],["2021-01-29",32.1734,32.6297,31.6158,31.9707,3989200.0],["2021-02-01",32.2917,32.6804,31.751,32.6128,2809600.0],["2021-02-02",33.2633,34.1801,33.0859,33.5844,4558700.0],["2021-02-03",33.9308,34.3195,33.4661,34.3195,3311000.0],["2021-02-04",34.3195,35.5192,34.2941,35.4094,4913200.0],["2021-02-05",35.5952,35.7811,34.9869,35.1812,4363000.0],["2021-02-08",35.1981,35.5572,34.7926,35.2911,2411700.0],["2021-02-09",35.1474,35.1812,34.48,34.5645,2629300.0],["2021-02-10",34.8602,35.1306,34.1927,34.8771,3198700.0],["2021-02-11",34.97,35.308,34.1251,34.6912,3080100.0],["2021-02-12",34.5898,35.5108,34.556,35.4939,3176300.0],["2021-02-16",35.9079,36.479,35.6375,35.9839,4686100.0],["2021-02-17",35.8234,36.0515,35.1812,35.2657,2881300.0],["2021-02-18",35.0207,35.3925,34.4462,34.9278,2755500.0],["2021-02-19",35.4685,36.2585,35.3164,36.1613,2979200.0],["2021-02-22",36.0261,36.7612,35.9247,36.0177,3508900.0],["2021-02-23",36.0177,36.0515,34.4631,35.7304,3934400.0],["2021-02-24",35.9501,36.4739,35.3587,36.0684,4031300.0],["2021-02-25",36.2881,36.3303,34.3364,34.6236,4529900.0],["2021-02-26",34.5645,35.5505,34.404,35.063,5503300.0],["2021-03-01",35.9923,36.7865,35.8783,36.2543,4064200.0],["2021-03-02",36.2543,37.0822,36.2543,36.7443,3108700.0],["2021-03-03",36.8626,37.3611,36.4908,36.4908,4520500.0],["2021-03-04",36.2458,37.1329,35.3418,36.3979,4219300.0],["2021-03-05",36.9133,37.2681,35.2488,37.1583,3445300.0],["2021-03-08",37.3357,38.1975,36.8753,37.0485,4510200.0],["2021-03-09",36.7527,37.9018,36.0599,37.4202,4716400.0],["2021-03-10",37.7497,38.7974,37.6483,38.4172,5887600.0],["2021-03-11",38.4679,38.7889,38.2735,38.5608,3943200.0],["2021-03-12",38.7889,39.2029,38.3834,38.5186,2813800.0],["2021-03-15",38.6284,39.4564,38.4087,39.3888,6580100.0],["2021-03-16",39.3128,39.4353,38.5017,38.9157,2633100.0],["2021-03-17",39.1269,39.5493,38.5025,39.5155,4245100.0],["2021-03-18",39.7943,39.9633,38.037,38.2904,6169200.0],["2021-03-19",38.0285,38.5693,37.1752,38.1975,6843500.0],["2021-03-22",37.8173,38.0708,37.3864,37.9356,4429900.0],["2021-03-23",37.6399,38.1341,36.5288,36.8626,2934100.0],["2021-03-24",37.3357,37.6314,36.7274,36.7274,3074900.0],["2021-03-25",36.5246,38.527,36.0937,38.4172,4945000.0],["2021-03-26",38.8819,39.3804,37.9694,38.7129,5290400.0],["2021-03-29",38.0877,38.3918,37.4287,37.8173,4010600.0],["2021-03-30",38.1215,38.9748,37.9947,38.865,4490400.0],["2021-03-31",38.865,39.1607,38.1975,38.1975,5142200.0],["2021-04-01",38.5355,39.5831,38.4425,39.4817,4817100.0],["2021-04-05",40.014,40.2252,39.4632,39.6423,3821000.0],["2021-04-06",39.6085,39.7986,39.0762,39.524,2771100.0],["2021-04-07",39.7014,39.9718,39.3128,39.7268,2714900.0],["2021-04-08",39.5493,39.9718,38.9072,39.769,3394500.0],["2021-04-09",40.0478,40.0816,39.524,39.8366,2509800.0],["2021-04-12",40.0309,40.842,39.9802,40.597,5533800.0],["2021-04-13",40.4872,40.4872,39.6465,39.6761,3683000.0],["2021-04-14",39.5662,40.8302,39.4902,40.3435,4658800.0],["2021-04-15",40.5547,40.6291,39.7352,40.2506,3911700.0],["2021-04-16",40.2506,41.8136,39.6085,40.3097,6314400.0],["2021-04-19",40.1154,40.6561,39.5916,40.6308,5353200.0],["2021-04-20",40.3858,40.3858,39.1015,39.5324,5095800.0],["2021-04-21",39.279,40.9434,39.017,40.918,4015600.0],["2021-04-22",40.7322,41.1462,40.0056,40.3435,4108100.0],["2021-04-23",40.3773,41.425,39.845,41.3151,2406600.0],["2021-04-26",41.6278,42.307,41.594,41.8812,3432700.0],["2021-04-27",41.915,42.5191,41.8474,42.4304,3343200.0],["2021-04-28",42.3375,43.0134,42.3375,42.743,4268500.0],["2021-04-29",43.4639,43.9812,43.2179,43.837,3883500.0],["2021-04-30",43.5826,43.8667,43.2731,43.6335,3539800.0],["2021-05-03",44.1254,44.2611,43.3452,43.5826,3343500.0],["2021-05-04",43.2603,43.9176,43.0186,43.5656,3996500.0],["2021-05-05",43.8625,44.859,43.6674,44.6173,4845600.0],["2021-05-06",44.8378,45.0498,44.0999,44.8886,3289400.0],["2021-05-07",44.4222,45.9148,44.2696,45.8809,3278200.0],["2021-05-10",46.2201,46.7629,45.5078,45.5162,2659200.0],["2021-05-11",44.6257,45.2364,44.0575,44.4816,3401200.0],["2021-05-12",44.6427,45.0922,43.2688,43.4384,3936200.0],["2021-05-13",43.3791,45.0328,43.3791,44.736,3673600.0],["2021-05-14",45.0243,45.8767,44.9565,45.7961,1730300.0],["2021-05-17",45.5756,46.0505,45.3763,45.9487,2717400.0],["2021-05-18",46.2286,46.6187,45.4993,45.5501,2558100.0],["2021-05-19",44.3035,45.2533,43.642,45.2533,2960400.0],["2021-05-20",45.2024,45.4569,44.3713,44.7106,4271900.0],["2021-05-21",44.9819,45.7113,44.8123,45.0583,3419200.0],["2021-05-24",45.2872,45.7367,44.9395,45.3805,3134300.0],["2021-05-25",45.4314,46.1438,44.9735,45.0159,3787100.0],["2021-05-26",44.948,45.4823,44.948,45.3297,3790200.0],["2021-05-27",46.1184,46.5424,45.7681,46.4491,7069900.0],["2021-05-28",46.4406,46.6442,45.7367,46.3982,3657400.0],["2021-06-01",46.8901,47.6873,46.7926,47.6194,3814900.0],["2021-06-02",47.823,48.0096,46.5848,47.2039,4155000.0],["2021-06-03",47.0597,47.0767,46.3982,46.7629,5213900.0],["2021-06-04",46.8562,47.0385,46.3728,46.8901,2033600.0],["2021-06-07",47.0258,47.1615,46.4915,46.6696,2025800.0],["2021-06-08",46.3897,47.0428,46.042,46.8647,3226900.0],["2021-06-09",46.6187,46.8307,46.0505,46.3813,2822000.0],["2021-06-10",46.9579,47.153,45.6816,45.7706,3506500.0],["2021-06-11",46.1523,46.4915,46.0505,46.4661,3515700.0],["2021-06-14",46.2371,46.4321,45.1685,45.2957,4066700.0],["2021-06-15",45.3042,45.7834,44.9989,45.6519,3592300.0],["2021-06-16",45.3127,45.3678,44.4646,44.9056,3478100.0],["2021-06-17",45.0243,45.1516,42.213,42.6497,4950000.0],["2021-06-18",41.8271,42.2681,41.3267,41.9882,8559100.0],["2021-06-21",42.3868,42.7006,42.073,42.5988,3339600.0],["2021-06-22",42.3783,42.4971,41.7338,41.8525,4363400.0],["2021-06-23",41.9628,42.7769,41.8949,42.5649,2717200.0],["2021-06-24",42.9296,43.1925,42.4207,43.0483,2336000.0],["2021-06-25",43.184,43.5657,42.955,43.0398,5744300.0],["2021-06-28",42.9466,42.9466,42.2766,42.5904,2640800.0],["2021-06-29",42.8533,43.0907,41.9034,41.9628,3464100.0],["2021-06-30",41.8441,42.5649,41.7338,42.2681,1760500.0],["2021-07-01",42.4038,42.955,42.2257,42.7176,2220500.0],["2021-07-02",43.0823,43.2349,42.7939,42.8702,1960500.0],["2021-07-06",42.9974,43.0314,41.7338,42.0646,3581700.0],["2021-07-07",41.7932,42.5988,41.7084,42.4462,2413200.0],["2021-07-08",41.5218,42.107,40.6143,41.5048,3814800.0],["2021-07-09",42.4547,43.5614,42.4208,43.4893,2703000.0],["2021-07-12",43.1586,44.5113,42.8041,43.9812,2814500.0],["2021-07-13",43.8794,44.083,43.4978,43.5996,2875300.0],["2021-07-14",44.4307,44.6936,43.2773,43.3621,3935200.0],["2021-07-15",42.8278,43.4893,42.5819,43.2688,4468300.0],["2021-07-16",43.6505,43.6674,42.3817,42.4801,2533900.0],["2021-07-19",41.0723,41.1486,39.7832,40.6907,7034000.0],["2021-07-20",40.0292,43.3452,39.9104,43.1671,7308200.0],["2021-07-21",43.8625,44.9183,43.6335,44.5409,3591000.0],["2021-07-22",44.4646,44.5749,43.8141,44.1932,2934600.0],["2021-07-23",44.5579,44.9947,43.8031,43.9218,2142300.0],["2021-07-26",44.0575,44.8581,43.854,44.0321,3217700.0],["2021-07-27",43.4808,44.083,43.2943,43.5487,2294900.0],["2021-07-28",43.7268,43.8667,42.743,43.3027,2508800.0],["2021-07-29",43.871,44.6215,43.765,44.2611,2346100.0],["2021-07-30",43.9458,44.8065,43.5367,43.7668,2405400.0],["2021-08-02",44.1503,44.6957,43.3578,43.5623,2322700.0],["2021-08-03",43.5879,43.7242,42.1392,43.4345,2749400.0],["2021-08-04",42.9402,43.5793,42.7016,42.9317,2797100.0],["2021-08-05",43.23,43.852,43.1703,43.5879,2269400.0],["2021-08-06",44.2014,44.7255,43.8946,44.3719,2278600.0],["2021-08-09",44.0736,44.4741,43.6646,44.1332,2572900.0],["2021-08-10",44.2526,45.893,44.1332,45.7268,3570100.0],["2021-08-11",45.829,46.2892,45.224,46.1955,2327500.0],["2021-08-12",46.2807,46.5065,45.829,46.2636,1811900.0],["2021-08-13",46.3318,46.7153,46.1699,46.4341,2021900.0],["2021-08-16",45.9739,46.1869,45.5052,45.795,1763500.0],["2021-08-17",45.3263,45.5904,44.3506,44.6445,3216900.0],["2021-08-18",44.4571,45.6416,44.244,44.5764,2659700.0],["2021-08-19",43.8179,44.4571,42.9658,43.639,3300100.0],["2021-08-20",43.8094,43.9799,43.0638,43.6816,3377100.0],["2021-08-23",44.031,44.7383,43.8776,43.9287,3053300.0],["2021-08-24",44.1588,44.7383,43.9458,44.4485,2888000.0],["2021-08-25",44.5678,45.8546,44.4741,45.6416,2636600.0],["2021-08-26",45.8205,45.9398,44.2994,44.5252,3529700.0],["2021-08-27",44.6275,45.6373,44.5252,45.6245,2114100.0],["2021-08-30",45.8717,45.9995,44.1929,44.227,2716300.0],["2021-08-31",44.1077,45.2581,44.0651,45.0792,3690600.0],["2021-09-01",45.011,45.2581,44.4315,44.7298,2901700.0],["2021-09-02",44.8746,44.9172,44.031,44.2185,2669700.0],["2021-09-03",44.0054,44.0906,43.0766,43.5112,3693000.0],["2021-09-07",43.3407,43.7157,42.7272,42.7528,2783900.0],["2021-09-08",42.6761,42.7272,41.8409,42.4715,2671400.0],["2021-09-09",42.5994,43.9287,42.463,43.2385,3086400.0],["2021-09-10",43.6475,44.0054,43.4174,43.4856,2351400.0],["2021-09-13",44.44,45.109,44.0566,45.0195,4218800.0],["2021-09-14",45.011,45.6757,43.9628,44.0906,2824300.0],["2021-09-15",44.244,44.9087,44.0821,44.7127,2625600.0],["2021-09-16",45.0024,45.4541,44.7809,44.7894,2401500.0],["2021-09-17",45.1473,45.403,44.3548,44.7127,5592900.0],["2021-09-20",43.3237,43.8265,42.8465,43.7583,3254300.0],["2021-09-21",43.9628,44.3037,43.3663,43.9202,2242100.0],["2021-09-22",44.5338,45.1644,44.3804,44.4656,2281800.0],["2021-09-23",44.9343,45.6842,44.8831,45.207,1810500.0],["2021-09-24",44.9258,45.3944,44.5679,44.6275,3873500.0],["2021-09-27",44.9598,45.6927,44.6786,45.6927,2693200.0],["2021-09-28",45.6842,46.4,44.2014,44.3292,2763300.0],["2021-09-29",44.6019,44.6019,43.5879,43.9884,2190400.0],["2021-09-30",44.1077,44.2824,43.4259,43.5026,2523700.0],["2021-10-01",43.8094,44.4485,43.2981,44.244,2264100.0],["2021-10-04",44.3718,45.3859,44.2952,45.3007,2718900.0],["2021-10-05",45.7779,45.9654,45.1558,45.6757,1871900.0],["2021-10-06",45.1644,45.9824,44.7298,45.7523,2259700.0],["2021-10-07",45.5649,46.3915,44.9684,45.1303,3051700.0],["2021-10-08",45.2837,45.9057,44.9002,45.1644,1804300.0],["2021-10-11",45.4072,46.2952,44.5934,44.6872,2107500.0],["2021-10-12",44.7042,45.2325,44.4997,45.0962,2001800.0],["2021-10-13",45.3603,45.3859,44.4315,44.6701,2955100.0],["2021-10-14",45.2496,45.4285,44.5593,45.3518,3190900.0],["2021-10-15",45.9057,47.2692,45.829,46.7835,2940100.0],["2021-10-18",46.7153,47.4652,46.5193,46.7494,1941800.0],["2021-10-19",46.8175,47.0647,46.3403,46.5789,1809600.0],["2021-10-20",46.4937,47.6527,46.3148,47.5589,2334600.0],["2021-10-21",47.2181,47.9594,44.7792,45.1388,5692500.0],["2021-10-22",45.0877,45.4285,43.1021,43.2044,5975200.0],["2021-10-25",43.5027,44.5849,43.247,43.7668,3409900.0],["2021-10-26",43.8776,44.1418,42.838,42.9147,3741700.0],["2021-10-27",42.6079,42.7442,40.2474,40.3071,8073200.0],["2021-10-28",40.4178,41.1337,40.273,40.8439,3435200.0],["2021-10-29",40.7154,41.2037,40.5355,40.8953,3020900.0],["2021-11-01",41.2037,42.4715,41.1866,42.1717,3096500.0],["2021-11-02",42.0432,42.2205,41.6063,42.0603,2506200.0],["2021-11-03",42.1289,43.1397,41.9533,42.8827,4048200.0],["2021-11-04",42.7028,43.2982,41.8633,42.1117,2792500.0],["2021-11-05",42.6343,43.3024,42.3601,42.3601,2685500.0],["2021-11-08",42.8656,43.3624,42.0089,42.2488,3309700.0],["2021-11-09",41.9661,42.2316,41.4778,42.0432,4067500.0],["2021-11-10",42.2145,43.0883,42.0946,42.3687,2480300.0],["2021-11-11",42.5914,43.4481,42.5914,43.251,2180800.0],["2021-11-12",43.3538,43.6331,43.0797,43.3281,2664300.0],["2021-11-15",43.2596,43.5252,42.7542,42.7713,2630200.0],["2021-11-16",42.66,42.857,41.5806,41.7348,4195400.0],["2021-11-17",41.5292,41.7005,41.0067,41.118,3357000.0],["2021-11-18",41.0666,41.7262,40.7411,41.5549,4025100.0],["2021-11-19",41.0923,41.375,40.407,41.0581,3410800.0],["2021-11-22",41.5892,42.5058,41.3493,41.9832,4325500.0],["2021-11-23",42.0603,43.0026,41.8976,42.8741,2799900.0],["2021-11-24",42.5058,43.311,42.4972,42.7713,2267700.0],["2021-11-26",41.1095,41.9404,40.6383,41.4436,1971100.0],["2021-11-29",41.8205,42.134,40.5698,40.8696,2915800.0],["2021-11-30",40.27,40.7925,39.1649,39.2592,6874700.0],["2021-12-01",39.9787,40.5355,38.5139,38.5225,3262100.0],["2021-12-02",39.3791,40.6683,39.0364,40.4584,3589200.0],["2021-12-03",40.4499,40.6118,39.3363,39.6703,3330700.0],["2021-12-06",40.2957,41.0581,39.9445,40.2871,4453400.0],["2021-12-07",40.9382,41.7605,40.6983,41.4093,2814400.0],["2021-12-08",41.2208,41.722,40.664,41.495,2474800.0],["2021-12-09",41.2465,41.8462,41.1609,41.3836,1869800.0],["2021-12-10",41.8205,41.9404,40.9681,41.6577,2379500.0],["2021-12-13",41.4693,41.5207,40.3471,40.4156,2254900.0],["2021-12-14",40.2785,41.6235,40.1758,41.1866,3360500.0],["2021-12-15",40.9382,41.1523,40.0815,40.981,2951100.0],["2021-12-16",41.6406,41.8376,40.5013,40.5698,2909100.0],["2021-12-17",40.0987,40.1715,38.9936,39.6104,6247000.0],["2021-12-20",38.7794,38.8951,37.8414,38.5739,3547000.0],["2021-12-21",39.0707,39.9959,39.0107,39.7988,2534200.0],["2021-12-22",39.6875,40.9124,39.6189,40.467,3083700.0],["2021-12-23",40.7925,41.1943,40.6383,40.7583,2047100.0],["2021-12-27",40.8182,41.1694,40.5869,40.8011,1025200.0],["2021-12-28",40.6383,41.5378,40.5955,41.0324,1338200.0],["2021-12-29",41.1009,41.5463,40.9938,41.0752,1336300.0],["2021-12-30",41.0666,41.4607,40.724,40.7668,1235500.0],["2021-12-31",40.6983,41.1523,40.6041,40.784,1275100.0],["2022-01-03",41.118,41.8547,40.8525,41.6149,1713200.0],["2022-01-04",42.206,42.7885,42.0432,42.6086,2258600.0],["2022-01-05",42.7542,42.9427,41.5635,41.6663,1868800.0],["2022-01-06",42.2574,42.5143,41.5035,42.3687,1923500.0],["2022-01-07",42.2231,43.1568,42.0089,42.7542,2110200.0],["2022-01-10",43.4224,43.5312,42.1717,42.9683,1924500.0],["2022-01-11",42.9683,43.4995,42.6086,43.2939,1961400.0],["2022-01-12",45.3326,45.4354,43.9363,44.5788,5196300.0],["2022-01-13",44.8015,46.1122,44.8015,45.1956,3993100.0],["2022-01-14",44.3989,45.1185,43.9106,45.0928,2916100.0],["2022-01-18",45.0585,45.3284,43.2767,43.5252,4839900.0],["2022-01-19",43.1482,43.5252,41.9661,41.9661,3902600.0],["2022-01-20",42.0603,43.1054,41.7288,41.9575,3933700.0],["2022-01-21",40.6212,41.495,39.9359,40.3128,7044800.0],["2022-01-24",39.5333,40.2014,38.0684,39.9873,8444700.0],["2022-01-25",39.2249,41.9618,39.2249,41.4692,6177200.0],["2022-01-26",41.9747,42.3259,40.8611,41.3151,5511800.0],["2022-01-27",42.0346,42.2745,40.0001,40.3642,4563700.0],["2022-01-28",40.1072,40.4413,39.1135,40.0644,3799100.0],["2022-01-31",39.8575,41.1593,39.6592,41.1421,4482100.0],["2022-02-01",41.1938,42.3189,40.9869,42.2715,4214400.0],["2022-02-02",42.1077,42.3491,41.2283,42.2198,3542400.0],["2022-02-03",42.1249,42.5043,41.5775,41.668,2792200.0],["2022-02-04",41.6852,42.1336,41.0128,41.8749,3309200.0],["2022-02-07",41.8577,42.168,41.4352,41.5387,2738900.0],["2022-02-08",41.7801,42.4181,41.5516,42.3577,3926500.0],["2022-02-09",42.6336,43.2975,42.4267,43.0906,4015500.0],["2022-02-10",43.0647,43.901,42.3405,42.487,2957500.0],["2022-02-11",42.2456,43.0388,41.5473,41.8146,3283100.0],["2022-02-14",42.0215,42.5302,41.2628,41.6766,3036900.0],["2022-02-15",42.2198,43.0819,42.0991,42.9699,2767100.0],["2022-02-16",42.944,44.0131,42.944,43.4871,2267800.0],["2022-02-17",43.1078,43.5044,42.2715,42.5388,2639400.0],["2022-02-18",42.2543,43.4139,42.2543,42.9009,2864900.0],["2022-02-22",42.4526,43.4785,42.1939,42.487,5107100.0],["2022-02-23",42.7026,43.0819,41.3576,41.4783,2989100.0],["2022-02-24",40.0859,41.8749,39.6074,41.6249,4878200.0],["2022-02-25",41.9525,43.651,41.9525,43.513,2531200.0],["2022-02-28",42.4095,43.5432,42.4095,43.0216,4161100.0],["2022-03-01",42.4267,42.7629,39.8489,39.9264,5001200.0],["2022-03-02",40.2799,40.9955,39.9178,40.642,3587500.0],["2022-03-03",40.6248,41.03,38.9867,40.1851,3765700.0],["2022-03-04",39.2712,39.3057,37.9866,38.616,4201500.0],["2022-03-07",38.1332,38.2452,35.1156,35.1846,7099400.0],["2022-03-08",35.1846,37.09,34.3569,35.5208,5747300.0],["2022-03-09",36.9606,37.9866,36.7537,36.9779,3153000.0],["2022-03-10",36.1761,36.6072,35.4605,36.1933,4229600.0],["2022-03-11",36.7278,37.0167,35.6501,35.676,3828400.0],["2022-03-14",35.7795,36.5296,35.3484,35.9088,7427100.0],["2022-03-15",36.1243,36.9348,35.3527,35.7277,5807600.0],["2022-03-16",36.3485,38.0081,36.2192,37.3917,4794800.0],["2022-03-17",36.3744,38.0814,36.2192,38.0642,3696600.0],["2022-03-18",37.6245,38.7798,37.2193,38.7625,11738800.0],["2022-03-21",38.8229,39.1936,37.4434,37.7624,3113200.0],["2022-03-22",38.2366,39.3057,38.1883,39.0902,3535500.0],["2022-03-23",38.7539,38.866,37.7797,38.09,3651900.0],["2022-03-24",38.2884,38.6332,38.0469,38.5987,3154400.0],["2022-03-25",38.7367,39.0039,38.4435,38.6505,2913700.0],["2022-03-28",37.909,38.1159,37.0124,37.771,3469000.0],["2022-03-29",38.3918,38.9953,38.2539,38.9263,5305400.0],["2022-03-30",38.9436,39.3574,38.1547,38.4177,3290000.0],["2022-03-31",38.4435,38.6117,37.4865,37.4865,4171500.0],["2022-04-01",38.0038,38.4866,37.7021,37.9176,3221900.0],["2022-04-04",37.9349,38.2108,37.3745,37.4521,4250700.0],["2022-04-05",37.4089,38.0124,36.8313,37.0382,4799400.0],["2022-04-06",36.8486,37.1676,36.4778,36.883,4306100.0],["2022-04-07",36.8658,37.0382,35.6933,36.3916,3607100.0],["2022-04-08",36.4175,37.4779,36.2278,36.9779,4420700.0],["2022-04-11",36.5985,37.7279,36.5985,36.7365,4185600.0],["2022-04-12",36.8658,37.8486,36.6934,37.0468,3320300.0],["2022-04-13",36.5985,37.521,36.5554,37.3917,3458600.0],["2022-04-14",36.6416,37.0468,35.176,35.5381,7316800.0],["2022-04-18",35.3484,38.1418,35.2622,37.7279,5208700.0],["2022-04-19",37.7452,38.9824,37.7452,38.6332,4937800.0],["2022-04-20",38.6418,38.8574,37.8745,38.1504,9755300.0],["2022-04-21",38.7539,39.1591,36.8339,37.1675,5009300.0],["2022-04-22",37.077,37.1805,35.814,35.8571,4124300.0],["2022-04-25",35.5294,36.3399,35.2794,36.245,3283600.0],["2022-04-26",35.7795,36.1588,34.9604,34.9949,4263900.0],["2022-04-27",34.6587,35.2881,34.2793,34.6673,4108600.0],["2022-04-28",34.9863,35.9562,34.6544,35.8226,3552200.0],["2022-04-29",35.6402,36.3002,34.6155,34.7023,4178100.0],["2022-05-02",34.7371,35.3536,34.4071,35.2581,3382900.0],["2022-05-03",35.4144,36.4218,35.2494,35.9007,4645100.0],["2022-05-04",36.0223,37.9763,35.7444,37.8547,4202300.0],["2022-05-05",37.3423,37.8634,36.5955,37.4986,4062000.0],["2022-05-06",37.49,37.5811,36.0136,36.3176,3167200.0],["2022-05-09",35.7531,36.335,35.015,35.2581,3204900.0],["2022-05-10",35.4231,35.8921,33.9815,34.902,4450100.0],["2022-05-11",34.9021,35.8052,33.582,33.6255,5107800.0],["2022-05-12",33.1739,33.8382,32.1752,33.1305,5941600.0],["2022-05-13",33.7644,34.9802,33.6428,34.3723,3019400.0],["2022-05-16",34.051,34.2507,33.1305,33.6341,2424000.0],["2022-05-17",35.2668,35.84,34.9194,35.7271,3931100.0],["2022-05-18",35.0063,35.3884,33.7383,33.8686,3069200.0],["2022-05-19",33.3476,34.2551,33.3215,33.5734,3861600.0],["2022-05-20",33.9381,34.3028,32.3141,33.582,3526600.0],["2022-05-23",34.3723,35.51,34.2507,35.0757,3702400.0],["2022-05-24",34.7631,34.7909,33.6341,34.0944,2880900.0],["2022-05-25",33.8599,35.2407,33.6689,34.9976,2847900.0],["2022-05-26",35.4665,36.5269,35.4665,36.3176,3166100.0],["2022-05-27",36.5173,37.49,36.2742,37.4813,3225900.0],["2022-05-31",37.16,38.4452,36.9342,38.2455,6809000.0],["2022-06-01",38.4539,38.4973,36.2351,36.7605,3398200.0],["2022-06-02",36.7952,37.4986,36.6128,37.4813,1842800.0],["2022-06-03",36.9602,37.2642,36.5521,36.7778,1591200.0],["2022-06-06",37.0557,37.5421,36.7431,36.9689,2208900.0],["2022-06-07",36.5347,37.391,36.5347,37.2381,2445900.0],["2022-06-08",36.7952,37.1817,36.0223,36.2221,1825300.0],["2022-06-09",36.1092,36.2394,35.0844,35.1365,2106500.0],["2022-06-10",33.912,34.4505,32.5747,32.6094,6330400.0],["2022-06-13",31.4023,31.7062,29.6915,29.8565,6283700.0],["2022-06-14",29.9347,30.3775,29.3962,29.596,5789400.0],["2022-06-15",30.0475,30.7162,29.596,30.2473,4699400.0],["2022-06-16",29.3268,29.3789,27.8331,27.9981,5855600.0],["2022-06-17",27.7636,28.9186,27.4944,28.5017,8700500.0],["2022-06-21",29.787,29.8869,28.619,28.8318,3931000.0],["2022-06-22",28.2933,29.0141,28.2152,28.7536,3472900.0],["2022-06-23",28.7883,29.114,28.2412,29.0836,3143400.0],["2022-06-24",29.5612,31.0766,29.4396,30.5252,4966600.0],["2022-06-27",30.751,31.0289,30.1518,30.2212,3275100.0],["2022-06-28",30.7423,31.2894,29.8739,29.9607,2939800.0],["2022-06-29",29.7957,29.8999,29.1183,29.596,3217500.0],["2022-06-30",28.9012,29.5265,28.4844,29.101,3364500.0],["2022-07-01",28.8144,30.0041,28.8144,29.7002,2304700.0],["2022-07-05",28.8231,30.0215,28.5017,30.0041,3023600.0],["2022-07-06",29.9954,30.5295,29.3789,29.6481,4156700.0],["2022-07-07",30.0736,30.4383,29.787,30.3862,2404500.0],["2022-07-08",30.3602,30.6033,29.8695,30.1691,2318700.0],["2022-07-11",29.6481,30.117,29.5612,29.622,2547500.0],["2022-07-12",29.2573,30.3776,29.1922,29.5786,3425500.0],["2022-07-13",28.9186,29.4396,28.7015,29.2139,3362500.0],["2022-07-14",28.3802,28.8014,27.8591,28.7796,4228200.0],["2022-07-15",29.5699,29.9911,28.8838,29.8999,3052700.0],["2022-07-18",30.4644,30.8118,29.8478,30.0215,4606900.0],["2022-07-19",28.6581,29.6741,28.1631,28.936,8490900.0],["2022-07-20",28.6581,29.457,28.6146,29.4223,4503800.0],["2022-07-21",29.1791,29.5525,28.7275,29.5352,3774000.0],["2022-07-22",29.6741,30.0823,28.8318,29.0749,3169800.0],["2022-07-25",28.6407,28.9707,27.8504,28.7275,4944400.0],["2022-07-26",28.4236,28.5625,27.5117,27.6073,3316300.0],["2022-07-27",27.7983,28.7189,27.7549,28.5973,2796200.0],["2022-07-28",28.6147,28.7102,27.7549,28.3107,3341800.0],["2022-07-29",28.486,29.2398,28.3545,28.9856,3244100.0],["2022-08-01",28.8717,29.6868,28.6262,29.3011,3597100.0],["2022-08-02",29.0557,29.1346,28.1705,28.1705,2942800.0],["2022-08-03",28.6701,29.0864,28.5386,28.9242,3271900.0],["2022-08-04",28.7489,28.9856,28.5035,28.7139,2459900.0],["2022-08-05",28.5736,29.0294,28.4071,28.5561,2764800.0],["2022-08-08",28.8979,30.3705,28.8892,29.3362,5002000.0],["2022-08-09",29.345,29.4414,28.5473,28.8892,2541300.0],["2022-08-10",29.6693,30.9489,29.6693,30.5545,3493000.0],["2022-08-11",31.0804,31.7912,31.0804,31.282,3933200.0],["2022-08-12",31.5537,31.6501,30.9533,31.3872,2147500.0],["2022-08-15",30.9051,31.4038,30.5896,31.2645,2977500.0],["2022-08-16",33.1051,33.2015,31.1593,32.3426,9896400.0],["2022-08-17",31.6852,31.9218,31.1418,31.5099,5705900.0],["2022-08-18",31.5537,31.8955,31.3258,31.8167,3778600.0],["2022-08-19",31.3784,31.6589,30.7649,30.8175,4287100.0],["2022-08-22",30.4406,30.5195,29.9059,29.9936,4028200.0],["2022-08-23",30.0724,30.7649,30.0286,30.1163,3265100.0],["2022-08-24",30.0812,30.6772,29.9059,30.4669,3144500.0],["2022-08-25",30.6772,31.5011,30.5633,31.4748,3688200.0],["2022-08-26",31.4836,31.729,30.0724,30.1426,3811800.0],["2022-08-29",29.8007,29.9234,29.0557,29.0908,4882600.0],["2022-08-30",29.3274,29.5378,28.933,29.2398,3347000.0],["2022-08-31",29.3888,29.6517,28.9856,29.0995,4778500.0],["2022-09-01",28.9242,28.9944,28.2055,28.7402,4307300.0],["2022-09-02",29.3362,29.5378,28.4115,28.6525,4088600.0],["2022-09-06",28.8629,28.9856,27.9031,28.1705,3628000.0],["2022-09-07",28.039,28.876,28.0127,28.7928,2574700.0],["2022-09-08",28.486,29.3493,28.2055,29.3187,3222200.0],["2022-09-09",29.6254,29.8358,29.3888,29.6868,3033000.0],["2022-09-12",29.976,30.5282,29.9322,30.1513,2980300.0],["2022-09-13",29.2222,29.2222,28.0083,28.039,5118000.0],["2022-09-14",28.1792,28.223,27.3203,27.8549,5200600.0],["2022-09-15",27.9689,29.0645,27.9689,28.6175,4557900.0],["2022-09-16",28.0916,28.5868,27.6972,28.4685,7183700.0],["2022-09-19",28.1266,29.1609,28.1179,28.9418,3767100.0],["2022-09-20",28.5473,28.6175,27.8812,28.188,4494300.0],["2022-09-21",28.5035,28.7051,27.6095,27.6358,2986400.0],["2022-09-22",27.6095,27.8199,26.6848,26.8908,3680600.0],["2022-09-23",26.2948,26.5227,25.5585,26.1633,5998500.0],["2022-09-26",25.7864,26.3386,24.888,24.9888,5922400.0],["2022-09-27",25.427,25.6023,24.5462,24.6294,5584500.0],["2022-09-28",24.7434,25.7776,24.5418,25.6725,4947000.0],["2022-09-29",25.1378,25.3482,24.5111,25.0063,4667200.0],["2022-09-30",24.9274,25.2079,24.3402,24.3928,5212800.0],["2022-10-03",24.9099,25.7864,24.5067,25.6199,4299800.0],["2022-10-04",26.2246,27.0135,26.2246,27.0135,5146400.0],["2022-10-05",26.3824,27.0924,26.2772,26.8995,3581100.0],["2022-10-06",26.4525,26.8908,26.1808,26.5577,3491500.0],["2022-10-07",26.1808,26.2772,25.4007,25.5147,4616400.0],["2022-10-10",25.7338,25.9705,24.9537,25.1991,3738700.0],["2022-10-11",25.0238,26.2246,24.9625,25.2342,4687300.0],["2022-10-12",25.1816,25.8039,24.9187,25.4621,3263600.0],["2022-10-13",24.8748,26.6103,24.4015,26.4438,4369600.0],["2022-10-14",26.6892,26.9083,25.5936,25.6374,3926800.0],["2022-10-17",26.5577,26.7418,26.2685,26.3912,3779900.0],["2022-10-18",24.6382,25.4621,24.4629,25.1641,14258500.0],["2022-10-19",22.7888,24.2788,22.4741,23.1657,17740100.0],["2022-10-20",22.6047,23.6478,22.2015,23.0167,9372600.0],["2022-10-21",22.8501,23.1964,22.3418,22.8501,8372800.0],["2022-10-24",23.1657,23.4593,22.7099,23.2972,6028500.0],["2022-10-25",23.2095,24.2087,23.2095,23.7705,6399900.0],["2022-10-26",23.4549,24.1824,23.3235,23.8231,3765400.0],["2022-10-27",24.2175,24.4717,23.4725,23.8318,5009000.0],["2022-10-28",24.1035,24.831,23.8669,24.796,3214700.0],["2022-10-31",24.7428,24.8845,24.3707,24.415,3788100.0],["2022-11-01",24.858,24.9997,24.2733,24.5125,3522200.0],["2022-11-02",24.2201,24.858,23.6177,23.6177,6038800.0],["2022-11-03",23.1394,23.2368,22.2623,22.3155,5191500.0],["2022-11-04",22.7584,23.1836,22.3863,22.7496,4484200.0],["2022-11-07",23.0508,23.1925,22.3686,22.8736,3807600.0],["2022-11-08",22.8559,23.3564,22.5281,22.8559,3632800.0],["2022-11-09",22.4927,22.6521,21.9966,22.0054,6664100.0],["2022-11-10",23.2457,25.7607,23.2457,25.4072,9013000.0],["2022-11-11",25.6021,26.4703,25.5047,26.1336,5493500.0],["2022-11-14",25.7793,25.9919,24.8137,24.8225,4696300.0],["2022-11-15",25.4249,25.5711,24.105,24.1758,5172400.0],["2022-11-16",24.0961,24.4327,23.5646,23.9632,5560800.0],["2022-11-17",23.4583,23.4893,22.5901,23.2279,5355700.0],["2022-11-18",23.7949,23.8746,22.6654,23.0419,3682200.0],["2022-11-21",22.8824,23.158,22.8647,22.9356,3369100.0],["2022-11-22",23.1836,23.476,22.9888,23.2457,2492000.0],["2022-11-23",23.1748,23.6222,22.9888,23.5026,2423500.0],["2022-11-25",23.3874,23.7285,23.3874,23.6266,982400.0],["2022-11-28",23.2102,23.3821,22.9578,23.1039,3003400.0],["2022-11-29",23.1748,23.6487,23.0419,23.4848,3945000.0],["2022-11-30",23.4317,23.9278,22.5768,23.9278,7014400.0],["2022-12-01",23.0773,23.476,22.4572,22.9622,7530900.0],["2022-12-02",22.6787,23.2545,22.661,23.1394,4900500.0],["2022-12-05",22.7673,22.9108,22.094,22.2358,5506400.0],["2022-12-06",22.1383,22.4927,21.7662,22.4661,6197500.0],["2022-12-07",22.2535,22.599,22.0763,22.1472,4218400.0],["2022-12-08",22.3332,22.4041,21.8371,21.9966,3833100.0],["2022-12-09",21.8371,22.218,21.6599,22.156,3927300.0],["2022-12-12",22.0763,22.8559,21.9257,22.7939,6334300.0],["2022-12-13",23.7418,24.6675,22.8071,22.9799,6051500.0],["2022-12-14",22.8559,23.1128,22.2712,22.5724,5671300.0],["2022-12-15",22.1206,22.249,21.7042,22.0851,6404300.0],["2022-12-16",21.7751,22.1383,21.3144,21.7485,9447600.0],["2022-12-19",21.6776,21.846,20.6589,20.7918,6724000.0],["2022-12-20",20.6943,21.2347,20.5614,20.8006,6068700.0],["2022-12-21",21.0752,21.558,21.0558,21.2879,4262200.0],["2022-12-22",20.6412,20.8228,19.7907,20.8006,6116100.0],["2022-12-23",20.8006,21.2436,20.6146,21.1993,3060800.0],["2022-12-27",21.1993,21.225,20.8449,20.9778,2712200.0],["2022-12-28",21.0398,21.1505,20.526,20.8361,3040500.0],["2022-12-29",20.9512,21.6776,20.9468,21.5802,3780600.0],["2022-12-30",21.2613,21.7397,21.2524,21.6599,3154400.0],["2023-01-03",21.4827,21.9966,21.2436,21.6333,5278600.0],["2023-01-04",22.094,22.6344,21.8017,22.3598,6177200.0],["2023-01-05",21.5448,22.2712,21.4473,22.2446,5281200.0],["2023-01-06",22.3686,23.1739,22.2092,23.0951,6249600.0],["2023-01-09",23.5114,23.6443,23.1748,23.2102,8136000.0],["2023-01-10",22.8559,23.662,22.8116,23.662,5002000.0],["2023-01-11",23.8658,24.477,23.8082,24.1227,7420700.0],["2023-01-12",24.3087,24.4327,23.414,23.9544,7257400.0],["2023-01-13",23.5557,24.0828,23.383,23.9721,4446200.0],["2023-01-17",23.9721,24.4638,23.8658,23.9544,4467700.0],["2023-01-18",23.9189,24.2777,23.7329,23.9278,4656000.0],["2023-01-19",23.1394,23.4273,22.3509,23.2014,12431600.0],["2023-01-20",25.5224,28.0029,25.5135,27.8434,33633300.0],["2023-01-23",28.0294,28.9153,27.8168,28.6141,12039300.0],["2023-01-24",28.7913,29.0837,27.7282,27.7814,6832200.0],["2023-01-25",27.3385,29.1634,27.2853,28.9419,8352400.0],["2023-01-26",29.0482,29.19,28.0294,28.5964,6192600.0],["2023-01-27",28.7913,29.0837,28.437,28.6407,4868300.0],["2023-01-30",28.2509,28.5415,27.9674,27.994,4744500.0],["2023-01-31",28.1013,29.0896,27.833,29.0583,5112300.0],["2023-02-01",28.5127,30.6995,28.2534,30.2657,8290200.0],["2023-02-02",30.5698,32.0008,30.5698,31.4821,10466600.0],["2023-02-03",30.6682,31.5161,30.3909,31.0886,4617800.0],["2023-02-06",30.4983,30.7487,29.7202,29.908,7026900.0],["2023-02-07",29.7649,31.0796,29.7649,30.9097,5161200.0],["2023-02-08",30.4267,30.6593,29.7023,30.0869,4962800.0],["2023-02-09",30.0153,30.1495,29.1567,29.2372,5137900.0],["2023-02-10",29.0494,29.3526,28.8168,29.103,2919800.0],["2023-02-13",28.8973,29.8454,28.8168,29.7023,4625400.0],["2023-02-14",29.4608,29.7828,28.4975,29.1656,6565200.0],["2023-02-15",28.951,29.112,28.5754,28.8347,4573400.0],["2023-02-16",28.2444,28.5306,27.8777,27.9851,5062400.0],["2023-02-17",27.9046,27.9582,27.2606,27.7704,4377200.0],["2023-02-21",27.2696,27.3679,26.6167,26.6524,4792900.0],["2023-02-22",26.7061,27.122,26.411,26.885,4799700.0],["2023-02-23",27.1354,27.3411,26.639,27.2696,3533200.0],["2023-02-24",26.7151,27.0549,26.4289,27.0281,3449100.0],["2023-02-27",27.4753,27.5468,26.4423,26.4825,3640600.0],["2023-02-28",26.5541,27.0639,26.4825,26.876,5544400.0],["2023-03-01",26.9386,27.2248,26.7866,26.8939,4028200.0],["2023-03-02",26.5093,27.1444,26.3215,27.0102,3307900.0],["2023-03-03",27.2964,27.4395,26.9386,27.3053,3316900.0],["2023-03-06",27.3411,27.5468,26.7392,26.885,3706400.0],["2023-03-07",26.8403,27.122,26.25,26.3126,3309800.0],["2023-03-08",26.3305,26.6122,26.0979,26.3305,2745000.0],["2023-03-09",26.2142,26.3439,24.4523,24.488,8593400.0],["2023-03-10",23.8978,24.014,22.4757,23.0928,13768900.0],["2023-03-13",21.9838,22.0375,19.6942,20.6154,27704500.0],["2023-03-14",22.3505,23.3701,20.2845,20.6154,18571000.0],["2023-03-15",19.8999,21.0805,19.3051,21.0447,15155800.0],["2023-03-16",20.4634,21.5724,19.9536,20.9642,10790100.0],["2023-03-17",20.4812,20.5438,19.6897,19.9357,10479500.0],["2023-03-20",20.3203,22.1179,20.3024,21.0179,19236400.0],["2023-03-21",21.9122,23.0705,21.9122,22.6277,12690300.0],["2023-03-22",22.5473,23.2538,21.8854,21.957,9200000.0],["2023-03-23",21.957,22.5741,21.0089,21.474,7406000.0],["2023-03-24",21.1699,21.711,20.8345,21.6618,6691500.0],["2023-03-27",22.5159,22.6501,21.5769,21.6618,6610800.0],["2023-03-28",21.6752,21.8854,21.4427,21.6708,5787500.0],["2023-03-29",21.9659,22.355,21.8675,22.3058,3045300.0],["2023-03-30",22.6009,22.8513,22.1045,22.4846,5577600.0],["2023-03-31",22.6501,22.8424,22.3863,22.7977,3093200.0],["2023-04-03",22.905,23.1331,22.3344,22.6814,4125300.0],["2023-04-04",23.1197,23.1912,22.5159,23.1286,7406300.0],["2023-04-05",22.6456,22.9962,22.4757,22.8513,4561800.0],["2023-04-06",23.066,23.6026,22.8603,23.3075,4970800.0],["2023-04-10",23.1912,23.6965,22.9676,23.5221,4189600.0],["2023-04-11",23.853,24.412,23.6384,24.3181,4967600.0],["2023-04-12",24.5149,24.649,23.2806,23.5847,6792700.0],["2023-04-13",23.5937,23.8217,23.3701,23.7189,4536200.0],["2023-04-14",24.336,24.5596,23.6473,24.0051,3866200.0],["2023-04-17",23.6384,24.3181,23.54,24.2287,4965800.0],["2023-04-18",24.1303,24.2689,23.8039,24.014,10135000.0],["2023-04-19",24.0498,24.9263,23.345,24.5507,7629600.0],["2023-04-20",24.0677,24.1321,23.1733,23.5937,7683200.0],["2023-04-21",23.3343,23.4774,22.7977,23.1286,7063600.0],["2023-04-24",23.4416,23.5311,22.7887,23.3522,4278800.0],["2023-04-25",23.0123,23.4506,22.8513,22.8782,4689600.0],["2023-04-26",23.1018,23.4059,22.8156,23.1107,2826000.0],["2023-04-27",23.3522,23.4327,22.8961,23.2538,4238400.0],["2023-04-28",23.1362,23.9958,23.0005,23.8691,3269500.0],["2023-05-01",23.8238,24.041,23.5253,23.5524,2345900.0],["2023-05-02",23.48,23.4845,22.1499,22.7019,5221200.0],["2023-05-03",22.8647,23.3081,22.4349,22.539,4620600.0],["2023-05-04",22.1228,22.3309,21.4623,22.0142,6320500.0],["2023-05-05",22.7019,22.9507,22.3445,22.91,4806800.0],["2023-05-08",23.0728,23.109,22.539,22.6747,3836000.0],["2023-05-09",22.2585,23.0231,22.2359,22.8738,2777400.0],["2023-05-10",23.4167,23.5343,22.6521,22.9009,4929300.0],["2023-05-11",22.5842,22.9733,22.4304,22.8828,3176400.0],["2023-05-12",23.0638,23.0728,22.4169,22.6838,2941800.0],["2023-05-15",22.8195,23.29,22.6657,23.1271,2877700.0],["2023-05-16",23.0276,23.3443,22.6385,22.6838,3851800.0],["2023-05-17",23.0367,23.8284,22.8693,23.6429,3580000.0],["2023-05-18",23.6791,24.7015,23.6157,24.6834,4850900.0],["2023-05-19",24.5567,24.6201,23.6972,23.9143,5551100.0],["2023-05-22",24.1043,24.4029,23.765,24.3215,2916500.0],["2023-05-23",24.3577,24.8644,24.2763,24.3758,3667300.0],["2023-05-24",24.0953,24.3667,23.7515,23.9686,2213300.0],["2023-05-25",23.8962,24.1134,23.5162,23.7967,2693000.0],["2023-05-26",23.86,24.1767,23.5795,24.0862,2063800.0],["2023-05-30",24.2853,24.5703,23.9505,24.4753,4704200.0],["2023-05-31",24.1315,24.5025,23.7062,24.1315,6735800.0],["2023-06-01",24.3486,24.8101,23.851,24.5387,3086700.0],["2023-06-02",25.0544,25.8552,24.9368,25.5339,6679500.0],["2023-06-05",25.5339,25.5973,24.8508,25.0092,3634800.0],["2023-06-06",25.0363,25.8325,24.9377,25.4978,3319900.0],["2023-06-07",25.6425,26.0045,25.4616,25.8144,4430600.0],["2023-06-08",25.7873,25.9818,25.5521,25.6968,3834400.0],["2023-06-09",25.7783,25.8144,25.2897,25.3349,2959600.0],["2023-06-12",25.0634,25.5973,24.973,25.2987,3391500.0],["2023-06-13",25.4797,26.3021,25.3892,26.1673,4357800.0],["2023-06-14",26.2035,26.4659,25.3349,25.6697,5023000.0],["2023-06-15",25.4073,26.1311,25.1811,25.9502,4442500.0],["2023-06-16",26.0316,26.0406,25.5339,25.6697,5950700.0],["2023-06-20",25.3892,25.5068,25.0001,25.1539,6000800.0],["2023-06-21",25.1087,25.1449,24.7558,24.8282,4869500.0],["2023-06-22",24.6291,24.6834,23.9686,24.3215,3820700.0],["2023-06-23",23.9324,24.1577,23.7288,23.86,7048800.0],["2023-06-26",23.9053,24.3667,23.3036,23.3262,4985100.0],["2023-06-27",23.3262,24.0501,23.2855,24.0501,3677500.0],["2023-06-28",23.7786,24.4753,23.6248,24.4391,5362500.0],["2023-06-29",24.6563,24.6834,24.1993,24.3577,4262100.0],["2023-06-30",24.7739,24.7739,24.222,24.4391,2688000.0],["2023-07-03",24.5296,24.9684,24.4663,24.7739,1517500.0],["2023-07-05",24.4663,24.8372,24.2717,24.3305,1982500.0],["2023-07-06",23.9324,23.9867,23.3895,23.7877,3178300.0],["2023-07-07",23.7877,24.4301,23.7877,24.0953,3371900.0],["2023-07-10",24.0681,24.5703,24.041,24.3305,3118500.0],["2023-07-11",24.602,25.0499,24.4029,24.8644,4497700.0],["2023-07-12",25.4525,25.8914,25.267,25.3892,3807100.0],["2023-07-13",25.3349,25.7149,25.0725,25.6968,3572200.0],["2023-07-14",25.9321,25.9411,24.8644,24.8734,2913500.0],["2023-07-17",24.6653,25.0861,24.5839,24.973,4756300.0],["2023-07-18",25.1539,25.9456,25.0996,25.4616,6336500.0],["2023-07-19",25.5159,26.959,24.6563,26.8369,9420700.0],["2023-07-20",26.4659,26.6197,25.5837,26.2126,7098900.0],["2023-07-21",26.4388,26.5293,25.6697,25.9683,3667600.0],["2023-07-24",26.1221,26.7916,25.9637,26.7916,3460400.0],["2023-07-25",26.7102,26.8007,26.0995,26.1402,2919800.0],["2023-07-26",26.2035,26.7328,26.1402,26.4388,3338600.0],["2023-07-27",26.6921,27.2169,26.4795,26.5383,3635100.0],["2023-07-28",27.0179,27.3526,26.665,27.0993,3702700.0],["2023-07-31",27.3004,27.9219,27.2821,27.9127,3842500.0],["2023-08-01",27.6842,27.867,27.1313,27.803,3548800.0],["2023-08-02",27.3643,27.3643,26.1625,26.6423,3872000.0],["2023-08-03",26.5235,26.5966,26.0117,26.167,2846000.0],["2023-08-04",26.1488,27.1633,26.0848,26.7428,3972400.0],["2023-08-07",26.7977,27.145,26.5509,26.7794,2972300.0],["2023-08-08",26.0117,27.0993,25.9751,26.9805,3585700.0],["2023-08-09",26.8617,26.9348,26.4138,26.4138,1890600.0],["2023-08-10",26.7063,26.9668,26.1076,26.2584,3353600.0],["2023-08-11",26.0574,26.4686,26.0482,26.3407,1728200.0],["2023-08-14",26.0482,26.1031,25.6552,25.8654,2427400.0],["2023-08-15",25.3993,25.4368,24.9697,25.0154,3464700.0],["2023-08-16",24.9697,25.2348,24.563,24.6133,2377700.0],["2023-08-17",24.8235,25.0337,24.4853,24.595,2633900.0],["2023-08-18",24.2203,24.924,24.1106,24.8875,2685900.0],["2023-08-21",24.9332,25.1068,24.4396,24.8144,2069800.0],["2023-08-22",24.8144,25.0063,23.7541,23.7724,3391900.0],["2023-08-23",23.8912,24.1015,23.681,24.0192,1562300.0],["2023-08-24",23.745,24.2934,23.6536,24.1837,3359600.0],["2023-08-25",24.1563,24.3117,23.5896,23.6902,2288700.0],["2023-08-28",23.9278,24.3391,23.6719,23.7633,2641200.0],["2023-08-29",23.8364,24.1974,23.6719,24.0101,1923400.0],["2023-08-30",23.9918,24.9149,23.905,24.6316,3806200.0],["2023-08-31",24.5676,25.7695,24.5219,25.3079,6442900.0],["2023-09-01",25.7466,26.592,25.6918,26.4504,5226800.0],["2023-09-05",26.9988,27.4649,25.8791,25.9934,7260700.0],["2023-09-06",25.7649,26.2858,25.2576,25.5912,4967500.0],["2023-09-07",25.3079,25.4724,24.7549,24.9789,5296900.0],["2023-09-08",25.0703,25.9294,24.8144,25.573,4345200.0],["2023-09-11",25.8197,26.1213,25.6781,25.9203,4419400.0],["2023-09-12",26.167,26.5875,25.8563,26.2401,5115400.0],["2023-09-13",26.4412,26.5326,25.6643,25.9111,5471300.0],["2023-09-14",26.3498,26.5418,25.9066,26.0482,5517900.0],["2023-09-15",25.8928,26.9302,25.8563,26.5966,43181700.0],["2023-09-18",26.167,26.3133,25.8654,26.1122,4286800.0],["2023-09-19",26.231,26.3407,25.8398,25.9477,3103600.0],["2023-09-20",26.167,26.2219,25.2074,25.2348,3325200.0],["2023-09-21",25.0154,25.1023,24.7047,24.723,5331700.0],["2023-09-22",24.7138,24.8875,24.3848,24.5493,3562300.0],["2023-09-25",24.3665,24.6041,24.1654,24.4122,3503200.0],["2023-09-26",24.2294,24.5265,23.8839,23.9826,3342300.0],["2023-09-27",24.138,24.2705,23.713,24.1654,3962500.0],["2023-09-28",24.138,24.467,23.9369,24.3391,3539700.0],["2023-09-29",24.4853,24.8235,24.3117,24.3848,3207600.0],["2023-10-02",24.2934,24.3848,23.3337,23.4525,5381000.0],["2023-10-03",23.2697,23.3794,22.6345,22.7031,4838400.0],["2023-10-04",22.7945,22.9499,22.2735,22.7214,3564300.0],["2023-10-05",22.5203,23.0778,22.4289,22.9681,4534300.0],["2023-10-06",22.6391,23.256,22.2644,23.0687,3959900.0],["2023-10-09",22.831,23.4343,22.8128,23.2697,2756900.0],["2023-10-10",23.5531,24.0603,23.4891,23.7267,4318700.0],["2023-10-11",22.8402,23.4343,22.3923,23.224,8069900.0],["2023-10-12",23.3063,23.3337,22.4106,22.5568,5375700.0],["2023-10-13",22.7031,22.9316,22.2415,22.4654,3261200.0],["2023-10-16",22.7579,23.1052,22.5066,22.9681,4036800.0],["2023-10-17",22.6848,23.5302,22.6848,23.2149,8248000.0],["2023-10-18",23.1509,24.1746,22.4654,23.416,8211200.0],["2023-10-19",23.1601,23.2423,22.4746,22.502,7596200.0],["2023-10-20",22.2644,22.4197,21.8668,21.981,5285000.0],["2023-10-23",21.78,22.0633,21.2864,21.2956,6588900.0],["2023-10-24",21.3961,21.6429,20.802,20.802,4588900.0],["2023-10-25",20.6009,21.4555,20.6009,21.4235,5715300.0],["2023-10-26",21.4327,21.7525,21.259,21.5241,4322600.0],["2023-10-27",21.6246,21.9673,21.4052,21.5058,4267600.0],["2023-10-30",21.716,21.9947,21.4464,21.8348,3434000.0],["2023-10-31",21.8811,22.5614,21.77,22.3902,5707400.0],["2023-11-01",22.3439,22.7141,22.1773,22.492,5234600.0],["2023-11-02",22.8807,24.0794,22.8761,24.0285,4964800.0],["2023-11-03",24.6023,25.4261,24.5838,25.1207,5629300.0],["2023-11-06",25.1299,25.2595,24.2876,24.5561,3168000.0],["2023-11-07",24.3802,24.4542,24.1719,24.3802,3677300.0],["2023-11-08",24.3339,24.3987,24.01,24.2136,4742100.0],["2023-11-09",24.2784,24.3247,23.6999,23.76,3989400.0],["2023-11-10",23.8711,23.8711,23.2834,23.6305,3381300.0],["2023-11-13",23.5472,23.8433,23.3528,23.5657,3187700.0],["2023-11-14",24.4635,25.6066,24.4635,25.0281,5619600.0],["2023-11-15",25.0836,25.8565,25.0466,25.6297,3869900.0],["2023-11-16",25.5927,25.7251,24.9772,25.1392,3055900.0],["2023-11-17",25.4169,25.565,25.1484,25.4631,2988800.0],["2023-11-20",25.4076,25.6529,25.2132,25.565,1966500.0],["2023-11-21",25.3706,25.4539,24.8291,24.9263,3571400.0],["2023-11-22",25.1114,25.3104,24.9032,25.0836,2445500.0],["2023-11-24",25.1392,25.3058,24.9633,25.1855,944400.0],["2023-11-27",24.88,24.9911,24.7273,24.7689,2711900.0],["2023-11-28",24.7875,25.8426,24.5283,25.8241,5516500.0],["2023-11-29",26.074,26.796,25.9167,26.5091,5335000.0],["2023-11-30",26.8515,27.4254,26.8284,27.0459,6008400.0],["2023-12-01",27.0367,28.6102,26.9811,28.5639,5271800.0],["2023-12-04",28.2584,28.9064,28.1011,28.4898,3877600.0],["2023-12-05",28.1381,28.675,27.8512,28.5176,3669200.0],["2023-12-06",28.786,29.3506,27.2588,27.3514,8178500.0],["2023-12-07",27.5457,27.5457,27.0135,27.1847,6813800.0],["2023-12-08",27.2125,27.9484,26.8886,27.8419,5396000.0],["2023-12-11",27.6105,28.0548,27.4902,27.7864,3495800.0],["2023-12-12",27.7031,28.0779,27.4763,27.7679,2888200.0],["2023-12-13",28.0178,30.1374,27.8604,30.0819,6526900.0],["2023-12-14",31.1,32.3125,31.0445,32.1922,8557800.0],["2023-12-15",32.0534,32.5532,31.7526,32.2848,7438900.0],["2023-12-18",32.3311,32.3311,31.4795,31.5073,4213100.0],["2023-12-19",31.5165,32.2478,31.2944,32.1645,4630700.0],["2023-12-20",31.9608,32.7985,31.2481,31.3592,6419000.0],["2023-12-21",31.8683,32.2385,31.5582,31.7202,3730400.0],["2023-12-22",31.8312,32.0534,31.4564,31.7664,1809900.0],["2023-12-26",31.785,32.2154,31.6146,32.1089,1827200.0],["2023-12-27",32.0997,32.2755,31.8544,32.2663,2245500.0],["2023-12-28",32.2107,32.5254,32.0904,32.5069,1724600.0],["2023-12-29",32.3403,32.456,32.0904,32.3218,3631900.0],["2024-01-02",32.1182,32.8633,32.0256,32.7291,4701200.0],["2024-01-03",32.0719,32.5763,31.6646,32.0719,4718300.0],["2024-01-04",32.257,32.4514,31.6045,31.7202,3736800.0],["2024-01-05",31.1463,32.8077,30.8501,32.5625,5646900.0],["2024-01-08",32.3033,32.7106,32.0534,32.1367,4122000.0],["2024-01-09",31.6831,32.0071,31.5027,31.5813,4068400.0],["2024-01-10",31.4703,31.6322,31.1185,31.4332,3416800.0],["2024-01-11",31.2574,31.2574,30.739,31.0815,3018300.0],["2024-01-12",31.1556,31.3314,30.4197,30.5724,3364100.0],["2024-01-16",30.267,30.6465,29.9662,30.5817,3012500.0],["2024-01-17",30.0356,30.2947,29.906,30.1281,3791100.0],["2024-01-18",30.1467,30.1837,29.4108,29.7394,7479400.0],["2024-01-19",30.5447,33.2104,30.3595,32.9234,12418100.0],["2024-01-22",33.3214,33.9879,33.2243,33.6176,9067300.0],["2024-01-23",33.7842,34.0342,33.3029,33.8305,4594100.0],["2024-01-24",34.2008,34.3442,33.5528,33.7657,3940400.0],["2024-01-25",34.0156,34.2656,33.6361,34.1545,4442100.0],["2024-01-26",34.247,35.0708,34.2193,34.8209,3147600.0],["2024-01-29",34.7839,34.969,34.3165,34.932,2799300.0],["2024-01-30",34.8765,35.2004,34.7478,34.7839,2095600.0],["2024-01-31",34.1961,35.1711,33.9162,34.2241,4303700.0],["2024-02-01",34.7839,34.9332,33.9955,34.6066,4648900.0],["2024-02-02",34.2894,34.2894,33.5429,33.9628,4232000.0],["2024-02-05",33.5616,33.5616,32.7965,33.3657,3939200.0],["2024-02-06",33.1977,33.6176,33.0391,33.4683,4761700.0],["2024-02-07",33.5896,33.7575,32.5446,33.291,4481900.0],["2024-02-08",33.8229,34.0748,33.2817,33.7669,3041800.0],["2024-02-09",33.7575,33.9955,33.3517,33.6736,2936200.0],["2024-02-12",33.7669,34.7232,33.6456,34.5506,3113600.0],["2024-02-13",33.5243,33.5243,32.5166,32.9738,4950500.0],["2024-02-14",33.4403,33.7249,33.1277,33.6269,3121100.0],["2024-02-15",34.0001,34.6813,33.9581,34.3454,3578700.0],["2024-02-16",34.0001,34.1494,33.5383,33.5709,2456200.0],["2024-02-20",33.1697,34.7046,33.1324,34.2334,6384900.0],["2024-02-21",33.7482,34.0048,33.3097,33.8695,2892100.0],["2024-02-22",33.8882,34.2054,33.3377,33.5896,3855100.0],["2024-02-23",33.7109,33.9815,33.4216,33.7855,3047200.0],["2024-02-26",33.5896,34.5506,33.5523,33.6269,3679200.0],["2024-02-27",33.8882,34.1867,33.7949,34.1494,2282700.0],["2024-02-28",33.8602,34.2707,33.7389,33.8042,1681700.0],["2024-02-29",34.2614,34.7372,33.9441,34.5133,4096700.0],["2024-03-01",34.5413,34.9798,33.8415,34.8305,3973000.0],["2024-03-04",35.0358,35.353,34.2427,34.4013,3349800.0],["2024-03-05",34.1214,34.8399,33.7585,34.0561,4582100.0],["2024-03-06",33.6829,33.8695,32.9924,33.6456,4588800.0],["2024-03-07",33.6829,34.2707,33.6829,34.0934,2730900.0],["2024-03-08",34.476,35.2924,34.3733,34.9238,4764100.0],["2024-03-11",34.4853,35.1758,34.4387,34.9612,3203300.0],["2024-03-12",34.9985,35.7449,34.8772,35.5676,4978700.0],["2024-03-13",35.5303,35.8662,35.409,35.8009,3381200.0],["2024-03-14",36.1555,36.3281,34.9892,35.0731,4869900.0],["2024-03-15",34.7652,35.3904,34.5506,35.1011,6807200.0],["2024-03-18",35.1011,35.4725,34.8259,35.437,2782400.0],["2024-03-19",35.353,35.7169,35.2038,35.3344,4225700.0],["2024-03-20",35.3064,37.3171,35.2597,37.2751,3445500.0],["2024-03-21",37.4057,38.7773,37.3684,37.8816,6351800.0],["2024-03-22",37.6017,37.8536,36.6033,36.6593,2704700.0],["2024-03-25",36.622,37.1258,36.5912,36.7899,2200600.0],["2024-03-26",36.9485,36.9859,36.4914,36.5567,1533200.0],["2024-03-27",36.9112,37.1632,36.7479,37.1445,2218300.0],["2024-03-28",37.1445,37.9796,37.1445,37.8723,3562300.0],["2024-04-01",37.807,37.8303,36.7759,36.9392,2411700.0],["2024-04-02",36.5007,36.7106,36.0435,36.4074,3775200.0],["2024-04-03",35.6423,36.5847,35.5397,36.426,2212200.0],["2024-04-04",36.8459,37.2285,35.8429,35.9035,3167400.0],["2024-04-05",35.6889,36.2674,35.5117,35.8102,2109300.0],["2024-04-08",35.8942,36.2768,35.7542,35.9875,2673100.0],["2024-04-09",37.0698,37.1258,36.1741,36.5287,3481200.0],["2024-04-10",35.4184,35.4743,34.588,35.3531,4304700.0],["2024-04-11",35.465,35.9315,34.5973,35.4557,3322800.0],["2024-04-12",34.9798,35.4464,34.5366,34.7372,3156200.0],["2024-04-15",35.1944,35.3437,33.9955,34.1401,3918100.0],["2024-04-16",33.8882,33.9628,33.2304,33.5523,3100200.0],["2024-04-17",33.9348,34.3687,33.6129,33.8415,4402900.0],["2024-04-18",34.9798,36.8366,34.8959,36.1181,8370200.0],["2024-04-19",36.3607,36.7013,36.1555,36.4354,7236100.0],["2024-04-22",36.6127,37.2051,36.2021,37.0792,4131200.0],["2024-04-23",37.0792,37.5877,36.9392,37.0512,3969900.0],["2024-04-24",36.7993,37.2844,36.482,37.0978,3367000.0],["2024-04-25",36.6686,36.9252,35.7916,36.5193,3433100.0],["2024-04-26",36.594,37.0325,36.5567,36.6686,2147800.0],["2024-04-29",36.7619,36.9719,36.2954,36.538,2698500.0],["2024-04-30",36.2747,36.6555,35.9316,36.0585,3898500.0],["2024-05-01",36.0021,37.0081,35.9645,36.2559,3633400.0],["2024-05-02",36.8107,36.8953,36.1337,36.4816,1912500.0],["2024-05-03",37.262,37.5441,36.8859,37.0175,2608000.0],["2024-05-06",37.4689,37.6381,36.9235,37.5159,2848800.0],["2024-05-07",37.6099,37.6851,37.0363,37.0457,2213600.0],["2024-05-08",36.7731,37.1539,36.585,37.121,1789400.0],["2024-05-09",37.0081,37.3936,37.0081,37.3748,1326300.0],["2024-05-10",37.4877,37.6334,36.8718,37.0551,1334000.0],["2024-05-13",37.3748,37.6099,37.1304,37.2902,2053000.0],["2024-05-14",37.5911,38.4467,37.5347,38.3433,4653400.0],["2024-05-15",38.804,39.2741,38.1928,38.6442,2813200.0],["2024-05-16",38.4373,38.6348,37.892,37.9672,2656100.0],["2024-05-17",38.127,38.1834,37.6569,37.7227,1389400.0],["2024-05-20",37.6287,37.8497,36.9893,37.0833,1857600.0],["2024-05-21",36.9329,37.2432,36.7919,37.0081,2024600.0],["2024-05-22",36.7637,37.121,35.7294,36.7637,2253400.0],["2024-05-23",36.8577,36.8577,35.6166,36.0679,2975900.0],["2024-05-24",36.3029,36.8201,36.1788,36.4816,1844600.0],["2024-05-28",36.6226,36.679,35.6448,35.8422,1641800.0],["2024-05-29",35.1182,35.7952,35.0054,35.626,1215000.0],["2024-05-30",35.8234,36.0585,35.5414,36.0115,1153000.0],["2024-05-31",36.1149,36.6508,35.9739,36.6414,2665200.0],["2024-06-03",36.8389,36.9235,35.7811,36.35,1759800.0],["2024-06-04",35.767,36.2747,35.5037,35.673,2161200.0],["2024-06-05",35.8986,36.0256,35.452,35.9645,1416700.0],["2024-06-06",36.0585,36.3594,35.8234,36.1619,1958000.0],["2024-06-07",35.9739,36.397,35.767,36.3312,2127400.0],["2024-06-10",36.0867,36.4628,35.7952,36.2559,2201400.0],["2024-06-11",37.4218,37.4218,36.2183,36.2653,3567400.0],["2024-06-12",37.5253,38.2963,37.356,37.5535,3490900.0],["2024-06-13",37.3842,37.5065,36.8295,37.3936,2587600.0],["2024-06-14",36.8389,37.1398,36.2935,36.4628,1769200.0],["2024-06-17",36.444,37.3936,36.1995,37.3748,2019300.0],["2024-06-18",37.3936,37.845,37.2902,37.6569,1547600.0],["2024-06-20",37.5253,37.6193,37.2056,37.6005,1592000.0],["2024-06-21",37.7133,37.7227,37.1962,37.4406,2776600.0],["2024-06-24",37.6569,38.6724,37.4407,37.986,2721800.0],["2024-06-25",37.9766,37.9766,37.2761,37.3184,2133200.0],["2024-06-26",37.0834,37.4971,36.759,37.4501,2374700.0],["2024-06-27",37.1962,37.5441,36.9188,37.2244,1894500.0],["2024-06-28",37.5817,38.1646,37.1398,37.2996,6201700.0],["2024-07-01",37.3372,37.6616,36.8577,36.9141,2777800.0],["2024-07-02",36.8295,37.986,36.7073,37.9014,2916500.0],["2024-07-03",38.0706,38.6442,37.7415,38.033,1143000.0],["2024-07-05",37.8073,38.2211,37.1116,37.4595,5184700.0],["2024-07-08",38.1082,38.5689,37.9672,38.08,2289600.0],["2024-07-09",37.9296,39.1895,37.8167,38.5783,3481000.0],["2024-07-10",38.5972,38.9638,38.3104,38.7852,2468400.0],["2024-07-11",39.5938,40.0921,39.3964,39.7725,3182900.0],["2024-07-12",39.8947,40.3601,39.6455,40.3178,2397500.0],["2024-07-15",40.6751,41.5072,40.6657,41.164,3510500.0],["2024-07-16",41.0888,41.841,40.9008,41.8034,3943600.0],["2024-07-17",39.9746,41.5683,39.3898,40.8349,6654400.0],["2024-07-18",40.8349,41.2393,39.8759,39.9041,4861700.0],["2024-07-19",39.8947,40.111,39.2741,39.3588,2248700.0],["2024-07-22",39.387,39.6972,38.6724,39.4246,2032400.0],["2024-07-23",39.2929,40.2332,39.1143,39.7537,2262900.0],["2024-07-24",39.5374,40.2802,39.4622,39.716,1956100.0],["2024-07-25",39.8101,41.3333,39.6502,40.7597,3023900.0],["2024-07-26",41.3051,41.5965,41.0324,41.3615,1988200.0],["2024-07-29",41.5777,41.6624,41.0794,41.5213,1455900.0],["2024-07-30",41.8222,42.5462,41.5777,41.8692,2053700.0],["2024-07-31",42.1983,42.7436,41.8316,42.3205,2952500.0],["2024-08-01",42.4909,42.6897,39.85,40.276,3011700.0],["2024-08-02",39.3199,39.4619,37.9853,38.4964,4032300.0],["2024-08-05",36.3667,38.0326,35.8726,37.4079,3289200.0],["2024-08-06",37.3132,38.5911,36.982,37.8812,3299000.0],["2024-08-07",38.6479,39.1212,37.4363,37.4458,2292500.0],["2024-08-08",37.8623,38.4302,37.5972,38.2598,1602300.0],["2024-08-09",38.4018,38.6195,38.0421,38.3829,1322700.0],["2024-08-12",38.5911,38.8325,38.0421,38.1557,1577800.0],["2024-08-13",38.468,38.9404,37.9948,38.6763,1590900.0],["2024-08-14",39.1306,39.2726,38.3639,38.8656,1535400.0],["2024-08-15",39.6039,40.0677,38.8656,39.3862,2371700.0],["2024-08-16",39.1306,39.8122,39.1306,39.7838,1925400.0],["2024-08-19",39.7838,40.7114,39.7838,40.4842,2061300.0],["2024-08-20",40.3044,40.4842,39.7412,39.7932,1663400.0],["2024-08-21",39.992,40.1245,39.1969,39.5377,1522200.0],["2024-08-22",39.5377,39.9257,39.301,39.6512,1357100.0],["2024-08-23",40.0772,41.2604,39.7743,41.2509,2043600.0],["2024-08-26",41.4308,41.516,40.5031,40.5883,2483800.0],["2024-08-27",40.399,40.8723,40.2476,40.6357,2303900.0],["2024-08-28",40.3517,40.6546,39.9541,40.2286,2415900.0],["2024-08-29",40.4747,40.5694,39.585,40.1908,3884600.0],["2024-08-30",40.3422,40.9102,40.1813,40.8818,3637200.0],["2024-09-03",40.5315,40.8155,39.5045,39.6702,3342100.0],["2024-09-04",39.6228,40.1434,39.1543,39.3578,3272000.0],["2024-09-05",39.6702,39.6702,38.4113,38.752,2649200.0],["2024-09-06",38.7142,39.0644,36.9725,37.4458,6049200.0],["2024-09-09",37.6919,37.9758,37.3606,37.5404,3676400.0],["2024-09-10",33.5176,34.076,30.2425,30.924,27135000.0],["2024-09-11",30.5927,31.5109,30.2709,31.1133,10088000.0],["2024-09-12",30.9429,31.4209,30.5596,31.0944,5786000.0],["2024-09-13",31.2364,31.9084,30.8956,31.208,5233200.0],["2024-09-16",30.7725,31.7854,30.7725,31.2648,5514100.0],["2024-09-17",31.4541,32.836,31.4541,31.9557,5275900.0],["2024-09-18",31.9368,32.997,31.899,32.2302,6085900.0],["2024-09-19",32.7603,33.3377,32.3628,33.0916,5480800.0],["2024-09-20",33.0537,33.1768,32.4101,32.6373,4588600.0],["2024-09-23",32.6657,33.2431,32.1545,32.1734,3925300.0],["2024-09-24",32.306,32.4574,31.9368,32.3533,3554100.0],["2024-09-25",32.3722,32.9212,32.2407,32.7698,3993700.0],["2024-09-26",32.6373,33.0159,32.2113,32.9591,3265000.0],["2024-09-27",33.3566,33.5791,32.997,33.1011,2410100.0],["2024-09-30",33.0632,33.6879,32.8474,33.6879,3169800.0],["2024-10-01",33.4229,33.5838,32.5331,32.855,3043100.0],["2024-10-02",32.8076,33.1863,32.5237,32.6941,1843400.0],["2024-10-03",32.4196,32.8076,32.2302,32.6183,2139300.0],["2024-10-04",33.3945,33.6027,32.9638,33.2431,2563100.0],["2024-10-07",33.2336,33.5857,33.0159,33.3188,3600800.0],["2024-10-08",33.262,33.404,32.6089,33.0159,2046400.0],["2024-10-09",33.0159,33.4608,32.8455,33.4229,2782600.0],["2024-10-10",33.2052,33.8299,33.0064,33.2336,4025100.0],["2024-10-11",33.3756,33.9009,33.3756,33.7542,4719500.0],["2024-10-14",33.6406,34.0997,33.3377,33.8772,4189100.0],["2024-10-15",34.076,34.3411,33.0443,33.1011,7670300.0],["2024-10-16",33.6595,34.076,33.3188,34.0192,5597100.0],["2024-10-17",33.934,34.1375,33.7447,33.9246,5118000.0],["2024-10-18",31.1417,33.6785,31.1038,33.1389,9150000.0],["2024-10-21",33.3377,33.8583,32.5615,32.8171,5848600.0],["2024-10-22",32.6751,33.2052,32.6751,32.8644,3151800.0],["2024-10-23",32.6562,32.978,32.429,32.5994,2815400.0],["2024-10-24",32.7792,32.784,32.2397,32.6467,2285700.0],["2024-10-25",32.8171,33.4797,32.5331,32.5805,2541400.0],["2024-10-28",32.7414,33.3282,32.6183,33.2431,2122800.0],["2024-10-29",32.9875,33.4513,32.7508,33.2241,2157900.0],["2024-10-30",33.385,34.6676,33.3424,34.1707,3332100.0],["2024-10-31",34.2275,34.2275,33.1673,33.1768,2065200.0],["2024-11-01",33.2341,33.5396,32.9572,33.0049,2380400.0],["2024-11-04",33.0049,33.1386,32.6612,32.6994,2025500.0],["2024-11-05",32.7854,33.7296,32.7615,33.6255,2189400.0],["2024-11-06",35.1913,36.1556,34.4084,36.1556,6700700.0],["2024-11-07",35.7641,36.4897,35.3918,36.2988,3972000.0],["2024-11-08",36.3179,36.4133,35.6352,35.8596,2714100.0],["2024-11-11",36.3751,36.5852,35.7928,35.85,2431700.0],["2024-11-12",35.4395,35.9589,34.9717,35.0003,2602100.0],["2024-11-13",35.2295,35.4968,34.8189,34.924,2182600.0],["2024-11-14",35.0385,35.1483,33.4537,34.5802,5088500.0],["2024-11-15",34.733,35.0385,34.3034,34.5802,2165800.0],["2024-11-18",34.628,34.7473,33.9979,34.0933,2958600.0],["2024-11-19",33.6828,34.0933,33.5873,33.9597,2601300.0],["2024-11-20",33.931,34.2175,33.7019,33.9215,2041000.0],["2024-11-21",34.0456,35.7641,33.9501,35.5063,3772000.0],["2024-11-22",35.344,37.349,35.344,36.1365,4469100.0],["2024-11-25",36.547,37.6258,36.4802,37.2153,4352400.0],["2024-11-26",36.9289,37.6545,36.6854,37.6354,2988700.0],["2024-11-27",37.7118,38.0459,37.1914,37.7022,2939600.0],["2024-11-29",38.1032,38.3705,37.9695,38.17,1866600.0],["2024-12-02",38.1032,38.1032,37.2726,37.4253,3772100.0],["2024-12-03",37.6927,37.7118,37.0148,37.3394,2353700.0],["2024-12-04",37.3299,37.4349,36.6234,37.0816,2167300.0],["2024-12-05",36.6234,37.2821,36.442,36.6329,2499800.0],["2024-12-06",36.8525,36.9957,36.0935,36.8048,3374900.0],["2024-12-09",37.5781,37.8454,36.5183,36.6329,3594700.0],["2024-12-10",36.9289,37.158,36.4086,36.8048,2415200.0],["2024-12-11",37.0339,37.0816,35.9455,36.6806,6531300.0],["2024-12-12",36.4802,36.9642,35.8118,35.8214,3422700.0],["2024-12-13",35.8596,36.1842,35.5636,35.9742,2415000.0],["2024-12-16",35.8691,36.1174,35.6782,35.8882,2090100.0],["2024-12-17",35.6209,35.745,34.9335,34.9335,3706400.0],["2024-12-18",35.2295,35.4395,32.9763,33.0431,3399400.0],["2024-12-19",33.5682,33.8547,32.709,33.0622,3700400.0],["2024-12-20",32.9286,33.7592,32.6994,33.2818,5073700.0],["2024-12-23",33.1291,33.6924,33.0049,33.6637,2875400.0],["2024-12-24",33.6828,34.1602,33.5205,34.1315,905500.0],["2024-12-26",33.9024,34.4561,33.8642,34.3797,1071200.0],["2024-12-27",34.0551,34.6156,33.8928,34.0361,1286800.0],["2024-12-30",33.721,34.2938,33.4919,34.0838,1291500.0],["2024-12-31",34.2079,34.733,34.1888,34.3797,1207500.0],["2025-01-02",34.7616,35.1053,33.9788,34.1411,2466100.0],["2025-01-03",34.3702,34.4848,33.3486,34.227,2093300.0],["2025-01-06",34.9717,35.1817,34.437,34.5707,2799500.0],["2025-01-07",35.0099,35.1149,33.9167,34.1602,3689500.0],["2025-01-08",33.5682,34.5421,33.53,33.9979,3967400.0],["2025-01-10",33.53,33.6064,32.5705,32.6421,2371300.0],["2025-01-13",32.413,33.4632,32.1743,33.3773,2465900.0],["2025-01-14",33.5778,33.8356,33.3009,33.721,1749500.0],["2025-01-15",35.0576,35.4872,34.8571,35.4491,2820000.0],["2025-01-16",35.3918,35.8405,35.2677,35.6782,4392600.0],["2025-01-17",35.6973,36.0314,35.2199,35.2581,5100200.0],["2025-01-21",35.4586,36.5088,35.1817,36.4515,7981300.0],["2025-01-22",39.5066,39.6117,37.3585,37.855,11371700.0],["2025-01-23",37.0625,38.4994,36.6997,38.275,5699900.0],["2025-01-24",38.2178,38.2178,37.0721,37.2439,6020800.0],["2025-01-27",37.2153,37.7404,36.9957,37.454,3095600.0],["2025-01-28",37.9122,38.1891,36.8525,37.2917,2923300.0],["2025-01-29",37.1867,37.7977,36.9098,37.1485,2328500.0],["2025-01-30",38.1891,38.6665,37.7881,38.0364,3363500.0],["2025-01-31",38.046,38.3057,37.3101,37.488,3225700.0],["2025-02-03",36.3818,37.161,36.1028,36.6607,4720400.0],["2025-02-04",36.5742,37.0744,36.5742,36.7281,2183900.0],["2025-02-05",36.9686,37.0763,36.3741,36.7666,3526900.0],["2025-02-06",37.0359,37.0359,36.4876,36.7954,3019200.0],["2025-02-07",36.8916,37.4111,36.7954,36.8435,2602100.0],["2025-02-10",36.9974,37.2187,35.8815,36.3625,4530800.0],["2025-02-11",36.1701,36.7185,36.1701,36.5549,2067700.0],["2025-02-12",36.2375,36.2375,35.3525,35.8142,2483800.0],["2025-02-13",35.8815,36.1846,35.593,35.8815,2869200.0],["2025-02-14",36.0162,37.0552,35.8575,36.9205,2503900.0],["2025-02-18",37.0648,37.7478,36.9493,37.7285,3104200.0],["2025-02-19",37.4688,37.9498,37.0936,37.6131,2661500.0],["2025-02-20",37.6323,37.666,36.7185,37.4399,3633200.0],["2025-02-21",37.5265,37.642,36.0643,36.0643,2622900.0],["2025-02-24",36.2663,36.3529,35.3371,35.4968,2933600.0],["2025-02-25",35.5737,36.0162,35.0687,35.0831,3945100.0],["2025-02-26",35.3332,35.8431,35.1264,35.4871,2977200.0],["2025-02-27",35.5449,35.8912,35.0158,35.314,2284400.0],["2025-02-28",35.2947,35.8431,35.1504,35.6891,3037700.0],["2025-03-03",35.8912,36.0643,33.6305,33.871,3255500.0],["2025-03-04",33.3035,34.1404,31.9952,33.5247,7152800.0],["2025-03-05",33.6209,34.3424,33.188,34.15,5680400.0],["2025-03-06",33.5247,34.5444,33.1014,33.6786,3797200.0],["2025-03-07",33.5921,33.5921,32.0048,33.3323,4762900.0],["2025-03-10",32.6012,32.6782,31.5479,32.2261,5375000.0],["2025-03-11",31.822,32.7599,31.7162,32.178,3913200.0],["2025-03-12",32.505,32.8802,31.9856,32.6108,4145900.0],["2025-03-13",32.7455,32.9475,31.418,31.7354,2778800.0],["2025-03-14",32.303,32.9091,31.9952,32.784,3095800.0],["2025-03-17",32.5724,33.3419,32.4569,33.1399,4221600.0],["2025-03-18",33.1495,33.5007,32.8032,33.3804,4559500.0],["2025-03-19",33.467,34.3231,33.2938,34.1115,3346600.0],["2025-03-20",33.6883,35.11,33.6883,34.7464,5225500.0],["2025-03-21",34.5444,35.3525,34.1981,35.0542,13527700.0],["2025-03-24",36.0258,36.5934,35.5689,36.4395,4030000.0],["2025-03-25",35.9296,36.4972,35.718,36.0162,5049800.0],["2025-03-26",36.122,36.2086,34.9619,35.3813,4056900.0],["2025-03-27",35.1023,36.1317,34.833,35.9008,4132600.0],["2025-03-28",35.6988,36.7281,35.4102,36.0258,6160300.0],["2025-03-31",35.3332,35.7373,34.6983,35.0831,5317700.0],["2025-04-01",35.2082,35.8335,34.6983,35.2947,3943700.0],["2025-04-02",34.7368,35.8719,34.6502,35.6122,2749400.0],["2025-04-03",33.8614,33.8806,31.6325,31.7451,7592100.0],["2025-04-04",30.1771,31.2737,28.9169,30.8985,9357100.0],["2025-04-07",29.1477,31.9086,29.0515,30.1482,9190100.0],["2025-04-08",31.5623,32.024,28.9746,29.4075,6393600.0],["2025-04-09",28.8111,32.8994,28.3974,32.4473,7774800.0],["2025-04-10",31.6489,31.7451,29.8019,30.7735,4090300.0],["2025-04-11",30.5811,30.7254,29.1093,30.5907,6339000.0],["2025-04-14",31.4757,31.4757,30.533,30.9851,2636700.0],["2025-04-15",31.0717,31.5815,30.937,31.1005,3098600.0],["2025-04-16",30.8216,31.5671,30.5618,30.9563,5114100.0],["2025-04-17",31.3314,31.6104,29.8692,30.4272,8043900.0],["2025-04-21",30.0135,30.4272,28.7726,28.9457,5039700.0],["2025-04-22",29.3305,30.4272,29.2247,30.2155,4123700.0],["2025-04-23",31.4853,32.4762,30.6773,30.8408,6501700.0],["2025-04-24",31.2256,32.0721,30.9274,31.9278,4726900.0],["2025-04-25",31.6489,32.0337,31.6104,31.6681,4238100.0],["2025-04-28",31.7066,32.3223,31.6777,31.9471,2917600.0],["2025-04-29",31.7258,31.9278,31.1775,31.6489,3685100.0],["2025-04-30",30.8216,31.4661,30.2588,31.418,4300700.0],["2025-05-01",31.5151,31.8549,31.1394,31.35,2513200.0],["2025-05-02",31.8355,32.4277,31.5733,32.2433,2263500.0],["2025-05-05",31.884,32.6219,31.5636,32.0588,2681800.0],["2025-05-06",31.5636,31.9229,31.4131,31.5928,3076000.0],["2025-05-07",31.7578,32.0879,31.3413,31.5636,2170000.0],["2025-05-08",31.9908,32.7792,31.7772,32.5248,2519400.0],["2025-05-09",32.6802,33.6705,32.5928,33.6025,4654700.0],["2025-05-12",35.5346,36.1074,34.8744,35.3404,4355200.0],["2025-05-13",35.5831,35.8161,35.1171,35.5831,2462700.0],["2025-05-14",35.4375,35.5734,34.7093,34.7384,3216200.0],["2025-05-15",34.4957,34.7355,34.2045,34.7093,2431400.0],["2025-05-16",34.8549,35.185,34.3404,34.9812,2399400.0],["2025-05-19",34.4957,35.1851,34.3792,35.0394,1692600.0],["2025-05-20",34.855,34.9812,34.5394,34.6219,2303500.0],["2025-05-21",34.253,34.3501,32.9132,32.9423,3758500.0],["2025-05-22",32.884,33.1365,32.6316,32.9423,3218900.0],["2025-05-23",32.0102,32.7869,31.5559,32.6025,2828400.0],["2025-05-27",33.0103,33.7773,32.8258,33.7676,3572900.0],["2025-05-28",33.7481,34.0345,33.3986,33.8841,3653400.0],["2025-05-29",34.253,34.3986,33.8549,34.253,4042700.0],["2025-05-30",34.0782,34.4957,33.6122,33.9811,23889900.0],["2025-06-02",33.8841,34.2336,33.3015,34.2142,4122600.0],["2025-06-03",34.2142,34.7482,33.6996,34.6316,5536300.0],["2025-06-04",34.6511,34.8598,34.2142,34.3112,6260400.0],["2025-06-05",34.2918,34.486,33.7239,34.1753,2835000.0],["2025-06-06",34.7579,35.2724,34.6705,35.2433,3036400.0],["2025-06-09",35.7288,35.9035,35.2433,35.5346,3267200.0],["2025-06-10",35.6025,35.8161,35.2239,35.719,3135800.0],["2025-06-11",35.9326,36.9424,35.8744,36.3113,5846400.0],["2025-06-12",35.9618,36.0103,35.4569,35.719,3993200.0],["2025-06-13",35.1948,35.6705,34.855,34.9715,2836400.0],["2025-06-16",35.321,35.6317,35.0685,35.554,2318300.0],["2025-06-17",35.2724,35.5103,34.8889,35.0783,3503400.0],["2025-06-18",35.0977,36.0783,34.952,35.7676,2865100.0],["2025-06-20",36.0589,36.2045,35.8064,35.8647,3170100.0],["2025-06-23",35.5831,35.9666,35.0491,35.9326,2135700.0],["2025-06-24",36.3792,36.8793,36.0637,36.8453,4277900.0],["2025-06-25",36.8356,37.0637,36.5734,37.0395,2152900.0],["2025-06-26",37.2628,37.9035,37.0103,37.6511,3436100.0],["2025-06-27",37.7385,38.1754,37.4812,37.7773,4134200.0],["2025-06-30",37.923,38.2045,37.6123,37.8162,2839200.0],["2025-07-01",37.7773,39.1851,37.5443,39.0395,4166700.0],["2025-07-02",39.224,39.7191,38.8938,39.7094,2679000.0],["2025-07-03",39.8065,40.0638,39.7822,40.0104,1977600.0],["2025-07-07",39.6123,40.0783,38.8744,39.2337,2752100.0],["2025-07-08",39.5832,39.9036,39.1414,39.1754,2917200.0],["2025-07-09",39.5929,39.69,39.0443,39.1948,2594000.0],["2025-07-10",39.3987,39.5735,39.1123,39.3405,3781400.0],["2025-07-11",39.0492,39.4084,38.7725,39.2628,2608300.0],["2025-07-14",39.3696,39.69,39.1657,39.4667,2853700.0],["2025-07-15",39.4473,39.6026,37.8841,37.9035,2982400.0],["2025-07-16",38.088,38.3307,37.5831,38.1851,2562100.0],["2025-07-17",38.1074,39.122,38.0589,39.0686,3702300.0],["2025-07-18",38.8162,39.2531,37.389,38.7191,5850500.0],["2025-07-21",38.5735,38.8065,37.2725,37.7191,6676200.0],["2025-07-22",37.5637,38.2045,37.3793,37.7094,4156800.0],["2025-07-23",38.1657,38.355,37.7385,38.2919,4673100.0],["2025-07-24",38.3016,38.3016,37.2239,37.2628,3172800.0],["2025-07-25",37.389,37.4763,36.7288,37.4181,2691700.0],["2025-07-28",37.4569,37.7191,37.1511,37.6899,2743200.0],["2025-07-29",37.9715,38.0395,37.2336,37.389,2976000.0],["2025-07-30",37.5346,37.6511,36.7967,37.1462,2904100.0],["2025-07-31",37.2725,37.3404,36.6123,36.7482,2625200.0],["2025-08-01",36.2197,36.3616,35.3389,36.2393,3526200.0],["2025-08-04",36.435,36.6503,36.1023,36.6405,3788700.0],["2025-08-05",36.7775,36.9243,36.0436,36.4448,1988600.0],["2025-08-06",36.5622,36.9194,36.4106,36.4252,2390700.0],["2025-08-07",36.8167,36.895,35.9212,36.161,2333100.0],["2025-08-08",36.5035,36.7335,36.0005,36.6797,1813300.0],["2025-08-11",36.7188,36.9194,36.4252,36.4252,2021400.0],["2025-08-12",36.7971,37.5702,36.7384,37.492,2339300.0],["2025-08-13",37.6779,38.0987,37.5947,38.0596,3398400.0],["2025-08-14",37.6779,38.0742,37.3256,38.0596,2252200.0],["2025-08-15",38.1672,38.3639,37.6583,38.0204,3697800.0],["2025-08-18",37.9519,38.0547,37.4626,37.58,2435300.0],["2025-08-19",37.5996,37.9715,37.3501,37.4528,1775900.0],["2025-08-20",37.3941,37.5702,36.9928,37.4235,2047500.0],["2025-08-21",37.1886,37.6779,36.8167,37.629,1737900.0],["2025-08-22",37.8736,39.919,37.8149,39.7135,4048300.0],["2025-08-25",39.645,39.9679,39.4003,39.8505,3028200.0],["2025-08-26",39.6743,40.1147,39.5667,39.8896,1934900.0],["2025-08-27",39.7037,40.379,39.6939,40.1832,2575700.0],["2025-08-28",40.3692,40.4083,40.0315,40.1734,2721500.0],["2025-08-29",40.33,40.5698,39.9288,40.1734,2233100.0],["2025-09-02",40.0952,40.103,39.2339,39.8896,2049800.0],["2025-09-03",39.7233,40.2028,39.5275,39.9973,1967100.0],["2025-09-04",40.2126,40.7019,39.5178,40.6823,1909500.0],["2025-09-05",40.9857,41.5533,40.3888,40.4768,3612100.0],["2025-09-08",40.5355,40.5943,40.056,40.4573,2054400.0],["2025-09-09",40.3887,41.0738,40.3447,40.5258,2533200.0],["2025-09-10",40.3985,40.8879,39.9582,40.2322,2246200.0],["2025-09-11",40.33,41.2206,40.1049,41.201,2439600.0],["2025-09-12",41.0444,41.4604,40.9564,41.3185,3082300.0],["2025-09-15",41.5925,42.1944,41.4848,42.1503,3061300.0],["2025-09-16",42.3558,42.4977,41.8567,42.3754,3793600.0],["2025-09-17",42.4048,43.7553,42.4048,43.0115,4044400.0],["2025-09-18",43.3051,43.7993,42.9919,43.6281,3068600.0],["2025-09-19",43.8336,43.8727,43.1485,43.266,5340000.0],["2025-09-22",42.9137,43.0702,42.1992,42.5516,4897000.0],["2025-09-23",42.6592,43.1192,41.6121,41.7686,4737200.0],["2025-09-24",41.7784,42.0329,40.9466,41.0738,4120800.0],["2025-09-25",39.3122,40.467,38.8033,39.9581,5659900.0],["2025-09-26",40.1245,40.2077,39.2927,39.3025,3245100.0],["2025-09-29",39.6352,39.689,38.6565,39.0089,4214300.0],["2025-09-30",39.1752,39.6156,37.5066,38.363,5802400.0],["2025-10-01",38.0498,38.8719,37.859,37.9226,4042000.0],["2025-10-02",37.8541,38.1574,37.3745,38.0204,2958400.0],["2025-10-03",37.9813,38.7838,37.9421,38.7838,3789600.0],["2025-10-06",39.048,39.4982,37.8834,38.9403,4195600.0],["2025-10-07",38.7153,39.5031,38.5929,39.0676,4488100.0],["2025-10-08",39.2535,39.4297,38.2455,38.2455,3291200.0],["2025-10-09",38.2455,38.6565,37.9617,38.3532,2874000.0],["2025-10-10",38.7348,38.7348,36.1512,36.1708,3959000.0],["2025-10-13",36.6601,37.3843,36.6601,37.0613,2851200.0],["2025-10-14",36.7188,39.5569,36.709,39.0871,5186400.0],["2025-10-15",39.3318,39.5569,38.4608,38.8523,2972600.0],["2025-10-16",38.8033,39.141,37.492,37.629,5972300.0],["2025-10-17",39.1459,40.379,37.8736,38.9697,8977600.0],["2025-10-20",39.9484,40.0364,38.9404,39.6352,4155800.0],["2025-10-21",39.7722,41.0347,39.6939,40.1049,2995100.0],["2025-10-22",40.2713,40.2713,39.1165,39.7331,3952900.0],["2025-10-23",39.9875,40.3056,39.6646,40.1441,2255700.0],["2025-10-24",40.7508,41.2549,40.3202,40.9172,2598700.0],["2025-10-27",41.3478,41.5044,40.3985,40.4083,2516300.0],["2025-10-28",40.516,40.5992,39.645,39.9581,1879400.0],["2025-10-29",39.4884,39.9581,38.8621,39.1165,3579400.0],["2025-10-30",39.0382,39.2633,38.2504,38.363,2987000.0],["2025-10-31",38.3038,38.501,37.9685,38.432,2474100.0],["2025-11-03",38.146,39.2703,37.7022,38.8363,2965500.0],["2025-11-04",38.3728,39.6943,38.0671,39.073,4082100.0],["2025-11-05",39.1223,39.714,38.6095,39.3985,3384800.0],["2025-11-06",39.4675,39.7653,38.0276,38.0967,4448600.0],["2025-11-07",37.8501,38.7476,37.5346,38.7278,2772300.0],["2025-11-10",38.9547,39.3393,38.4764,38.7278,2997000.0],["2025-11-11",38.8462,39.1815,38.3136,38.9251,1785600.0],["2025-11-12",38.9843,39.8225,38.9843,39.7338,2582800.0],["2025-11-13",39.3393,39.6697,38.4211,38.6687,2801700.0],["2025-11-14",38.1953,38.7673,37.9389,38.7476,2580100.0],["2025-11-17",38.5503,38.5503,36.9724,37.1894,2506800.0],["2025-11-18",36.8343,37.4113,36.6667,37.1302,3652800.0],["2025-11-19",37.2387,37.9931,37.1401,37.8699,2368400.0],["2025-11-20",38.363,38.9547,36.9921,37.0513,3025400.0],["2025-11-21",37.2584,38.9251,37.1154,37.9487,3655100.0],["2025-11-24",38.1361,39.1864,37.9685,39.0927,3295200.0],["2025-11-25",39.3196,40.3649,39.1519,40.1775,3795700.0],["2025-11-26",40.3551,40.9517,40.2564,40.5819,1905200.0],["2025-11-28",40.72,40.8777,40.4734,40.7298,824800.0],["2025-12-01",40.503,41.1884,40.4093,40.8679,2461600.0],["2025-12-02",41.0355,41.1144,40.4093,40.6115,3978200.0],["2025-12-03",40.6312,41.2525,40.6213,41.1835,2356800.0],["2025-12-04",41.1539,42.1105,41.0158,41.8344,2582100.0],["2025-12-05",41.7653,42.145,41.5779,41.8048,2594600.0],["2025-12-08",41.8837,42.6332,41.2328,42.0612,4307200.0],["2025-12-09",41.9823,42.3669,41.7061,41.7555,2244900.0],["2025-12-10",43.3136,44.4675,42.8107,43.8758,9207300.0],["2025-12-11",43.9152,45.3452,43.9152,45.1874,4141500.0],["2025-12-12",45.3748,45.6016,44.2407,44.5661,3172900.0],["2025-12-15",44.9803,44.9803,43.9202,44.2308,2874800.0],["2025-12-16",44.3886,44.5661,43.5109,43.718,2142600.0],["2025-12-17",44.3492,44.6056,43.8363,44.0237,2606300.0],["2025-12-18",44.3787,45.2762,44.2801,44.8127,2919500.0],["2025-12-19",44.8718,45.2466,44.6351,45.0592,3776800.0],["2025-12-22",45.2762,45.9468,45.2515,45.7693,2303700.0],["2025-12-23",45.7791,46.1391,45.6115,45.789,2623000.0],["2025-12-24",45.8087,46.0454,45.6213,45.6509,736800.0],["2025-12-26",45.6509,45.7989,45.3748,45.6213,1014300.0],["2025-12-29",45.4635,45.5415,45.0493,45.1381,1240600.0],["2025-12-30",45.1085,45.215,44.8718,44.9606,2023300.0],["2025-12-31",45.0395,45.1184,44.6154,44.6647,1368700.0],["2026-01-02",44.8324,45.1973,44.3393,45.1282,2145900.0],["2026-01-05",45.0099,46.4793,45.0099,45.9862,2275500.0],["2026-01-06",46.1933,46.6174,45.4438,46.4103,3360300.0],["2026-01-07",46.3511,46.3511,45.1973,45.9073,2962800.0],["2026-01-08",45.9566,46.2229,45.2564,45.2762,3800100.0],["2026-01-09",45.4931,45.8383,44.7239,45.0888,3076500.0],["2026-01-12",44.0829,44.428,43.3925,43.7574,4439500.0],["2026-01-13",43.7278,43.9054,43.0523,43.1361,2680500.0],["2026-01-14",42.9882,43.3038,42.4852,43.2643,2810600.0],["2026-01-15",43.787,43.791,42.9931,43.0474,2814700.0],["2026-01-16",43.0868,43.4961,42.9389,43.0079,4545700.0],["2026-01-20",41.9428,42.7318,41.6125,41.8344,5286000.0],["2026-01-21",39.9261,42.5247,39.1499,41.8442,9225500.0],["2026-01-22",42.1105,42.7219,41.0405,41.4103,5412500.0],["2026-01-23",41.0848,41.3265,40.5424,40.5424,3801400.0],["2026-01-26",41.2032,41.716,40.789,41.6273,3896200.0],["2026-01-27",41.5878,42.648,41.4202,42.2979,5783000.0],["2026-01-28",42.3768,42.5543,41.3511,41.716,5496000.0],["2026-01-29",42.3373,42.7614,41.716,42.3669,2995800.0],["2026-01-30",42.1697,42.5444,41.4793,41.6963,4023000.0],["2026-02-02",41.6566,42.1333,40.9712,41.8751,3490600.0],["2026-02-03",41.9943,42.6995,41.3586,41.7757,3709000.0],["2026-02-04",41.8751,43.3649,41.8751,43.0471,3922700.0],["2026-02-05",42.3816,42.6498,40.7974,41.8453,3851100.0],["2026-02-06",42.3121,42.6001,41.9694,42.0241,3717900.0],["2026-02-09",41.8155,42.4015,41.6566,41.7559,3955900.0],["2026-02-10",41.8155,42.6101,41.5821,42.1035,3117700.0],["2026-02-11",42.2227,42.615,40.8818,41.3983,3192000.0],["2026-02-12",41.7062,41.9496,39.3622,40.5541,5578800.0],["2026-02-13",40.4547,40.713,39.8846,40.5243,3047300.0],["2026-02-17",40.9017,41.597,40.3653,41.011,3807600.0],["2026-02-18",41.1103,42.1184,41.0904,41.8155,3826400.0],["2026-02-19",41.4182,41.6963,40.8699,41.6168,2638000.0],["2026-02-20",41.5076,41.8502,40.8719,41.8353,3064000.0],["2026-02-23",41.587,41.9347,39.3324,39.6999,3884000.0],["2026-02-24",39.5807,41.0904,39.3622,40.2362,4272800.0],["2026-02-25",40.6137,41.3735,40.3355,41.2096,2218400.0],["2026-02-26",41.4182,42.0141,41.3338,41.6566,3808500.0],["2026-02-27",40.7924,41.0407,38.5129,39.1735,6488500.0],["2026-03-02",38.0511,39.6552,37.5942,39.4814,3089700.0],["2026-03-03",38.4087,40.0475,38.0412,39.6105,2885200.0],["2026-03-04",39.8787,40.3455,39.6502,40.1369,3693900.0],["2026-03-05",39.7297,40.2938,39.2529,39.6303,3107600.0],["2026-03-06",38.5775,38.6123,37.5743,37.8127,5195800.0],["2026-03-09",37.038,38.3193,36.3129,38.1802,5402900.0],["2026-03-10",38.4683,38.6669,37.1274,37.1274,4554600.0],["2026-03-11",37.0479,37.2863,36.2335,36.601,4051000.0],["2026-03-12",35.7666,36.6308,35.6772,36.591,4310200.0],["2026-03-13",36.8493,37.0876,35.8362,35.8958,3737100.0],["2026-03-16",36.2235,36.7499,35.707,35.717,3801400.0],["2026-03-17",36.3129,37.3111,36.303,37.1075,4888700.0],["2026-03-18",36.8791,37.768,36.8791,37.336,5248800.0],["2026-03-19",36.8791,37.9915,36.7201,37.8326,4481600.0],["2026-03-20",37.7432,38.5974,37.5694,38.1703,5266100.0],["2026-03-23",38.7364,39.5856,38.5676,38.9549,3782800.0],["2026-03-24",38.3789,39.5956,38.3789,39.2529,3316700.0],["2026-03-25",39.6899,39.9631,38.6619,38.9649,2763800.0],["2026-03-26",38.7265,39.2926,38.5874,38.8755,2535100.0],["2026-03-27",38.5179,38.5527,37.4303,37.5346,2855800.0],["2026-03-30",37.7531,38.3719,37.3956,37.6538,3631400.0],["2026-03-31",38.3987,39.243,38.0014,38.9649,3822400.0],["2026-04-01",39.4814,39.7197,39.0046,39.5012,2825500.0],["2026-04-02",38.8258,40.1061,38.359,39.5708,2310700.0],["2026-04-06",39.6105,40.1369,39.531,40.0475,2738800.0],["2026-04-07",39.8489,40.1468,39.3721,40.0177,2786700.0],["2026-04-08",41.5374,42.0737,41.1401,41.4281,4090600.0],["2026-04-09",41.2791,41.6963,40.9315,41.5175,3034000.0],["2026-04-10",41.4877,41.4927,40.862,40.9911,2622100.0],["2026-04-13",40.6335,41.6963,40.5739,41.6566,1927500.0],["2026-04-14",41.7757,42.4909,41.7062,42.2823,2870900.0],["2026-04-15",42.5604,42.8385,41.885,41.9545,3423400.0],["2026-04-16",41.9744,42.4512,41.5076,41.6764,5217000.0],["2026-04-17",43.8516,45.5302,43.2755,45.0534,7596100.0],["2026-04-20",44.825,46.4787,44.8151,45.9871,4623300.0],["2026-04-21",46.1361,46.7022,45.0783,45.3911,5519900.0],["2026-04-22",45.6395,46.0368,45.0435,45.411,6310700.0],["2026-04-23",45.2124,45.6196,44.2291,44.7157,3082900.0],["2026-04-24",44.7058,44.7058,43.6083,43.8814,2922500.0],["2026-04-27",43.8616,44.5817,43.8616,44.0999,2739000.0],["2026-04-28",44.6462,44.9045,43.8218,44.1099,2038100.0],["2026-04-29",44.1198,44.388,43.1762,43.5139,2383100.0],["2026-04-30",43.4345,44.1993,43.3798,44.09,2775100.0],["2026-05-01",44.16,44.215,43.305,43.41,2075300.0],["2026-05-04",43.29,43.88,42.97,43.03,2741500.0],["2026-05-05",43.15,43.8,43.15,43.21,3090300.0],["2026-05-06",44.11,44.79,44.11,44.3,3565900.0],["2026-05-07",44.33,44.56,43.31,43.79,3291900.0],["2026-05-08",43.92,44.26,43.405,44.24,4656800.0],["2026-05-11",44.25,44.5,42.555,42.74,3339600.0],["2026-05-12",42.8,42.895,42.145,42.84,2795800.0],["2026-05-13",42.65,42.65,41.61,41.71,2823500.0],["2026-05-14",42.15,42.74,42.12,42.37,1997400.0],["2026-05-15",42.38,42.501,41.57,41.99,2629000.0],["2026-05-18",42.09,42.725,41.94,42.11,1943900.0],["2026-05-19",42.11,42.2,40.72,40.85,3505300.0],["2026-05-20",41.2,42.77,40.62,42.62,2517700.0],["2026-05-21",42.39,43.19,41.881,42.75,2778900.0],["2026-05-22",42.81,42.94,42.23,42.35,2566000.0],["2026-05-26",42.57,43.24,42.57,42.74,3124200.0],["2026-05-27",43.0,43.42,42.715,42.94,2952000.0],["2026-05-28",42.69,43.13,42.08,42.8,4820100.0],["2026-05-29",42.84,43.36,42.645,42.81,5012400.0],["2026-06-01",42.52,42.61,41.995,42.05,2827500.0],["2026-06-02",41.67,42.6,41.58,42.17,2977000.0],["2026-06-03",41.51,41.84,40.93,40.93,2989600.0],["2026-06-04",41.48,42.83,41.343,42.41,2722600.0],["2026-06-05",42.4,42.785,42.2,42.77,3276000.0],["2026-06-08",42.36,42.9,41.91,42.38,3997000.0],["2026-06-09",42.87,43.9,42.85,43.35,5509600.0],["2026-06-10",43.21,43.31,41.85,41.88,3993500.0],["2026-06-11",42.08,43.66,41.6,43.49,3688700.0],["2026-06-12",43.89,44.53,43.515,44.37,3410500.0],["2026-06-15",45.21,46.165,45.175,45.44,3416400.0],["2026-06-16",45.78,45.97,45.54,45.66,3005600.0],["2026-06-17",45.75,47.19,45.1,45.5,3803800.0],["2026-06-18",46.01,46.46,45.43,45.49,4230200.0],["2026-06-22",45.27,46.14,45.23,45.57,2634100.0],["2026-06-23",45.07,45.552,44.84,45.23,2193800.0],["2026-06-24",45.17,46.1,45.17,45.56,1903400.0],["2026-06-25",46.0,47.14,45.845,46.32,2630800.0],["2026-06-26",46.46,47.24,45.975,47.17,5098100.0],["2026-06-29",47.03,47.29,46.51,47.25,3032500.0],["2026-06-30",47.15,47.18,45.91,45.95,3409600.0],["2026-07-01",46.11,46.55,45.6,46.08,3015700.0],["2026-07-02",46.53,46.67,44.685,45.32,3329700.0],["2026-07-06",45.41,46.255,45.41,46.23,1702164.773195],["2026-07-07",46.58,46.58,45.25,45.4,2364577.711959],["2026-07-08",44.95,45.14,43.66,44.48,3523772.280189],["2026-07-09",44.68,45.42,44.486,45.11,1974794.775066],["2026-07-10",45.74,46.01,45.28,45.59,2008115.378625],["2026-07-13",45.69,45.9,44.85,45.12,2433368.948456],["2026-07-14",45.17,45.68,45.015,45.35,2704399.23361],["2026-07-15",45.63,46.725,45.59,46.34,3315096.866412],["2026-07-16",46.46,46.81,46.12,46.8,3023732.403257],["2026-07-17",46.19,46.78,45.355,45.64,3148546.371781],["2026-07-20",45.77,45.895,45.245,45.52,3543492.66423],["2026-07-21",44.73,45.71,43.7301,44.43,6703826.060508],["2026-07-22",44.3,44.76,43.57,44.67,4818921.870017],["2026-07-23",44,44.07,43.37,43.97,2371686.591354],["2026-07-24",43.9,44.63,42.21,42.92,5923087.643892],["2026-07-27",43.44,43.9799,43.31,43.68,3378079.612818],["2026-07-28",43.71,44.395,43.34,44.11,3558497.645168],["2026-07-29",43.71,44.46,42.93,42.95,3272893.321794],["2026-07-30",43.34,43.72,42.75,43.48,2157745.034649],["2026-07-31",43.29,43.54,42.7301,43.33,1809267.40346],["2026-08-03",43.46,44.56,43.385,44.07,2353228.252622],["2026-08-04",44.06,45.175,44.06,44.99,2988889.487338],["2026-08-05",45.04,45.28,44.65,44.74,2152990.146598],["2026-08-06",44.68,44.87,44.025,44.06,2259091.697798],["2026-08-07",44.03,44.265,43.525,43.72,3204517.106077],["2026-08-10",43.43,44.22,43.22,44.22,352696.664612],["2026-08-11",43.79,44.425,43.79,43.95,2018637.311767],["2026-08-12",44.03,44.38,43.61,44.25,3285603.267381],["2026-08-13",44.57,44.83,44.16,44.6,2190332.164123],["2026-08-14",44.55,45.15,44.37,44.91,2209960.773094]]}