{"t":"AMH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-01",12.5937,13.5227,12.521,12.6018,21094700.0],["2013-08-02",12.5856,12.828,12.5614,12.7876,2114600.0],["2013-08-05",12.6987,12.8441,12.6502,12.6502,736400.0],["2013-08-06",12.6502,12.9168,12.6502,12.7472,414100.0],["2013-08-07",12.6664,12.7391,12.6018,12.6422,400600.0],["2013-08-08",12.7229,13.0461,12.7229,13.0218,1216600.0],["2013-08-09",12.9653,13.0541,12.9249,13.0057,608400.0],["2013-08-12",12.9653,13.143,12.9653,13.0461,868200.0],["2013-08-13",13.0461,13.0865,12.9249,12.9653,364300.0],["2013-08-14",12.9087,12.9976,12.7633,12.9572,371700.0],["2013-08-15",12.9249,13.0057,12.8199,12.9249,772400.0],["2013-08-16",12.9814,13.1107,12.9249,12.9734,1368000.0],["2013-08-19",12.9411,13.0138,12.9249,12.933,256000.0],["2013-08-20",12.933,13.0057,12.8684,12.933,656500.0],["2013-08-21",12.933,12.9734,12.9249,12.9653,199700.0],["2013-08-22",12.9491,13.0218,12.933,12.9814,211000.0],["2013-08-23",12.9653,13.0057,12.6422,12.9411,845600.0],["2013-08-26",12.8845,12.9411,12.7472,12.8037,358800.0],["2013-08-27",12.6179,12.9572,12.5614,12.8684,1135000.0],["2013-08-28",12.9249,12.9734,12.8037,12.8522,552400.0],["2013-08-29",12.8441,12.933,12.7876,12.8441,636100.0],["2013-08-30",12.8037,12.9168,12.8037,12.828,121300.0],["2013-09-03",12.8118,12.9249,12.8037,12.9249,724000.0],["2013-09-04",12.8764,13.0057,12.8522,12.9653,630300.0],["2013-09-05",12.6987,12.9411,12.6987,12.7956,352100.0],["2013-09-06",12.8845,12.9734,12.7714,12.8603,328600.0],["2013-09-09",12.8603,13.0057,12.8603,12.9734,578000.0],["2013-09-10",12.9249,12.9653,12.5614,12.6179,598400.0],["2013-09-11",12.5614,12.7149,12.4887,12.5452,429000.0],["2013-09-12",12.5129,12.5614,12.3514,12.3998,446900.0],["2013-09-13",12.3594,12.8118,12.3594,12.8037,904800.0],["2013-09-16",12.7633,12.8845,12.4483,12.8522,874600.0],["2013-09-17",12.836,12.9007,12.828,12.8684,531300.0],["2013-09-18",12.9007,12.9653,12.7149,12.8845,843600.0],["2013-09-19",12.8522,12.9653,12.8522,12.9572,658800.0],["2013-09-20",12.9007,13.2319,12.9007,13.1672,4163300.0],["2013-09-23",13.1107,13.7246,13.1107,13.5711,1170800.0],["2013-09-24",13.5308,13.66,13.4742,13.6519,705900.0],["2013-09-25",13.6438,13.6519,13.3611,13.4177,415900.0],["2013-09-26",13.1511,13.6438,13.1511,13.5065,539200.0],["2013-09-27",13.4742,13.5711,13.0622,13.248,428100.0],["2013-09-30",13.1672,13.4419,13.0057,13.0461,2734600.0],["2013-10-01",13.0461,13.1672,12.8684,12.9411,949100.0],["2013-10-02",12.8764,12.8764,12.6099,12.7795,1810200.0],["2013-10-03",12.7068,12.7633,12.4806,12.6018,1101900.0],["2013-10-04",12.6341,12.9411,12.521,12.7633,1156400.0],["2013-10-07",12.6583,12.7553,12.5775,12.6018,1349500.0],["2013-10-08",12.6099,12.7068,12.4321,12.4806,1528000.0],["2013-10-09",12.4968,12.5614,12.1979,12.2948,1511800.0],["2013-10-10",12.3675,12.4402,12.311,12.3756,851900.0],["2013-10-11",12.3998,12.6179,12.311,12.3998,783300.0],["2013-10-14",12.7876,12.7957,12.3998,12.4887,940500.0],["2013-10-15",12.521,12.5614,12.3917,12.4564,444400.0],["2013-10-16",12.5291,12.7229,12.4806,12.6664,949500.0],["2013-10-17",12.6987,12.9249,12.6826,12.7795,408200.0],["2013-10-18",12.9249,12.9653,12.7472,12.8118,415900.0],["2013-10-21",12.8199,12.9491,12.7068,12.9249,1288200.0],["2013-10-22",13.2238,13.353,12.8441,12.9734,541600.0],["2013-10-23",12.9653,13.0299,12.828,12.9168,418300.0],["2013-10-24",12.9249,12.9653,12.828,12.9411,815000.0],["2013-10-25",12.933,13.0299,12.9087,12.9814,816100.0],["2013-10-28",13.0218,13.0622,12.8845,13.0138,587100.0],["2013-10-29",13.0541,13.0865,12.8118,12.8603,820800.0],["2013-10-30",12.8522,12.8522,12.6018,12.6422,1525800.0],["2013-10-31",12.6826,12.8037,12.4402,12.5048,1767000.0],["2013-11-01",12.521,12.7068,12.4725,12.6502,678100.0],["2013-11-04",12.6502,12.7633,12.6018,12.7229,997000.0],["2013-11-05",12.7229,12.8199,12.6502,12.7391,1133100.0],["2013-11-06",12.7633,12.9895,12.7149,12.9653,2013800.0],["2013-11-07",12.9249,13.0461,12.8441,12.9491,3063300.0],["2013-11-08",12.7795,13.1915,12.7472,13.0622,2018500.0],["2013-11-11",13.1026,13.1026,12.9007,13.0057,1513100.0],["2013-11-12",12.9491,13.1753,12.9411,13.1188,1330900.0],["2013-11-13",13.1672,13.4661,13.143,13.4338,1512600.0],["2013-11-14",13.4257,13.4257,13.2723,13.3692,1097400.0],["2013-11-15",13.4419,13.6438,13.3369,13.6196,2546800.0],["2013-11-18",13.6681,13.6923,13.4015,13.5388,2721600.0],["2013-11-19",13.4904,13.5792,13.3288,13.3611,1208500.0],["2013-11-20",13.4096,13.5308,13.2319,13.2642,1030300.0],["2013-11-21",13.3288,13.4581,13.2399,13.2884,1471500.0],["2013-11-22",13.3126,13.3369,13.2238,13.3207,1225400.0],["2013-11-25",13.3692,13.4177,13.2076,13.2642,1391700.0],["2013-11-26",13.2642,13.4984,13.2157,13.3126,5872700.0],["2013-11-27",13.3773,13.45,13.1996,13.2884,1759900.0],["2013-11-29",13.2803,13.3369,13.1996,13.248,273100.0],["2013-12-02",13.2723,13.3126,13.0622,13.2965,931000.0],["2013-12-03",13.2561,13.345,13.2238,13.2884,822800.0],["2013-12-04",13.2399,13.3288,13.0703,13.0784,1002900.0],["2013-12-05",13.0057,13.0461,12.8441,12.8845,819900.0],["2013-12-06",12.9734,13.353,12.9491,13.3288,794500.0],["2013-12-09",13.3207,13.4661,13.248,13.3288,997200.0],["2013-12-10",13.3692,13.4661,13.2238,13.2399,528600.0],["2013-12-11",13.2075,13.2075,12.9644,13.0779,1070100.0],["2013-12-12",13.1346,13.1832,12.9563,13.0374,625300.0],["2013-12-13",13.0374,13.1184,12.9563,13.0617,423700.0],["2013-12-16",13.0536,13.167,12.9726,13.0374,424900.0],["2013-12-17",13.0212,13.1184,12.8834,12.9563,523600.0],["2013-12-18",13.0131,13.248,12.9645,13.1265,683800.0],["2013-12-19",13.1346,13.1913,13.0131,13.1346,568900.0],["2013-12-20",13.1184,13.2399,13.0455,13.1265,723700.0],["2013-12-23",13.1265,13.1508,12.9969,13.0455,795400.0],["2013-12-24",13.0455,13.1427,13.0293,13.1184,85300.0],["2013-12-26",13.1265,13.1265,12.9645,13.0212,396300.0],["2013-12-27",13.0212,13.0941,12.9563,13.086,732100.0],["2013-12-30",13.086,13.1508,13.0374,13.1184,349800.0],["2013-12-31",13.0455,13.1751,13.0374,13.1265,567100.0],["2014-01-02",13.1265,13.3129,13.0212,13.0779,385600.0],["2014-01-03",13.1103,13.1751,13.0536,13.167,371600.0],["2014-01-06",13.2156,13.2886,13.1346,13.2724,378300.0],["2014-01-07",13.3696,13.5478,13.2805,13.402,580600.0],["2014-01-08",13.4506,13.556,13.2075,13.4263,684900.0],["2014-01-09",13.4749,13.5722,13.4344,13.5397,925100.0],["2014-01-10",13.5965,13.7099,13.5641,13.6856,423900.0],["2014-01-13",13.7261,13.7666,13.6289,13.637,444800.0],["2014-01-14",13.7018,13.8152,13.5641,13.7504,578800.0],["2014-01-15",13.8071,13.8558,13.6451,13.799,776500.0],["2014-01-16",13.8233,13.8558,13.7261,13.7585,346400.0],["2014-01-17",13.7666,13.8477,13.7018,13.8477,459000.0],["2014-01-21",13.9125,13.9368,13.7261,13.7342,492000.0],["2014-01-22",13.7666,13.7747,13.6451,13.6937,382500.0],["2014-01-23",13.6451,13.718,13.5803,13.6532,438700.0],["2014-01-24",13.5884,13.6694,13.3939,13.4992,449500.0],["2014-01-27",13.4911,13.5397,13.1265,13.1508,1290200.0],["2014-01-28",13.2237,13.3453,13.1589,13.2967,454000.0],["2014-01-29",13.2156,13.248,13.0212,13.167,454700.0],["2014-01-30",13.2318,13.4425,13.167,13.3858,876600.0],["2014-01-31",13.2967,13.5154,13.2886,13.5154,735900.0],["2014-02-03",13.5397,13.7666,13.3534,13.4182,1217000.0],["2014-02-04",13.4344,13.5316,13.2562,13.4101,715000.0],["2014-02-05",13.4101,13.4992,13.3453,13.4587,467100.0],["2014-02-06",13.4749,13.5235,13.3615,13.4668,773100.0],["2014-02-07",13.6532,13.6532,13.402,13.5965,347100.0],["2014-02-10",13.6208,13.6775,13.5073,13.5397,429000.0],["2014-02-11",13.4911,13.8071,13.4911,13.7828,770800.0],["2014-02-12",13.7504,13.8071,13.5803,13.5803,242100.0],["2014-02-13",13.556,13.6127,13.4263,13.5884,743700.0],["2014-02-14",13.5965,13.6694,13.4344,13.5235,411900.0],["2014-02-18",13.5316,13.6451,13.4992,13.5478,264800.0],["2014-02-19",13.5641,13.7099,13.5073,13.6694,463600.0],["2014-02-20",13.6532,13.6856,13.3453,13.4749,1524300.0],["2014-02-21",13.556,13.5884,13.3858,13.4263,631800.0],["2014-02-24",13.4911,13.5478,13.3048,13.321,886600.0],["2014-02-25",13.3453,13.4911,13.3129,13.3777,418000.0],["2014-02-26",13.4182,13.4749,13.3048,13.3615,404900.0],["2014-02-27",13.3696,13.4182,13.2561,13.321,320600.0],["2014-02-28",13.3615,13.3696,13.2237,13.2724,746700.0],["2014-03-03",13.248,13.3939,13.1913,13.3615,894200.0],["2014-03-04",13.4425,13.5235,13.3372,13.4587,1318400.0],["2014-03-05",13.718,13.7909,13.5722,13.7342,2355600.0],["2014-03-06",13.7747,13.8801,13.718,13.7747,680700.0],["2014-03-07",13.8476,14.2609,13.7747,14.034,1497000.0],["2014-03-10",14.0907,14.2042,14.0178,14.115,2251400.0],["2014-03-11",13.9044,14.0178,13.637,13.6937,3148200.0],["2014-03-12",13.718,13.9044,13.6694,13.8395,1057300.0],["2014-03-13",13.8314,13.9449,13.6046,13.7747,1684800.0],["2014-03-14",13.6937,14.0097,13.5803,13.637,2226500.0],["2014-03-17",13.637,13.637,13.2399,13.3696,2785600.0],["2014-03-18",13.3129,13.3858,13.2562,13.3372,2695700.0],["2014-03-19",13.2967,13.3615,13.2075,13.2967,2009400.0],["2014-03-20",13.5154,13.7099,13.3129,13.6856,2984800.0],["2014-03-21",13.71,13.9619,13.2955,13.393,9472100.0],["2014-03-24",13.4824,13.7019,13.4012,13.645,1733600.0],["2014-03-25",13.6775,13.7587,13.6043,13.7018,1109400.0],["2014-03-26",13.8075,13.8725,13.5799,13.6125,779000.0],["2014-03-27",13.5962,13.6775,13.4824,13.5799,415900.0],["2014-03-28",13.6043,13.6693,13.4337,13.5637,610000.0],["2014-03-31",13.5231,13.5881,13.3118,13.5799,1692900.0],["2014-04-01",13.6125,13.6531,13.4987,13.6125,838100.0],["2014-04-02",13.5881,13.6612,13.3605,13.4093,744600.0],["2014-04-03",13.4255,13.4418,13.2386,13.3687,409500.0],["2014-04-04",13.4255,13.4337,13.198,13.3118,458400.0],["2014-04-07",13.263,13.328,13.1655,13.2061,758700.0],["2014-04-08",13.2386,13.263,13.0517,13.1248,992700.0],["2014-04-09",13.1167,13.2793,13.0273,13.2467,541900.0],["2014-04-10",13.198,13.263,12.9461,13.0436,1367600.0],["2014-04-11",12.9704,13.068,12.9054,13.0273,2265900.0],["2014-04-14",13.0354,13.0842,12.9379,13.0111,763200.0],["2014-04-15",13.0029,13.0355,12.8892,13.0192,812400.0],["2014-04-16",13.0354,13.0598,12.9542,13.0354,1086500.0],["2014-04-17",12.9948,13.0355,12.9135,13.0029,527800.0],["2014-04-21",13.0436,13.0761,12.9623,13.0111,534200.0],["2014-04-22",13.0761,13.0842,12.9623,13.0029,1717200.0],["2014-04-23",13.0111,13.0436,12.9379,12.9704,633300.0],["2014-04-24",12.9867,13.0355,12.8729,12.8973,1012400.0],["2014-04-25",12.9217,12.9786,12.8079,12.9542,564300.0],["2014-04-28",12.9704,13.0111,12.8567,13.0111,756000.0],["2014-04-29",13.0029,13.2142,13.0029,13.0598,1221100.0],["2014-04-30",13.0436,13.1248,12.9867,13.0436,1621300.0],["2014-05-01",13.0192,13.2711,13.0029,13.2711,1365500.0],["2014-05-02",13.2874,13.4093,13.2061,13.4093,609700.0],["2014-05-05",13.328,13.645,13.2386,13.5474,2265000.0],["2014-05-06",13.5312,13.7262,13.3768,13.6125,1298200.0],["2014-05-07",13.5231,13.8319,13.5231,13.7912,2210100.0],["2014-05-08",13.7425,13.9132,13.7019,13.8319,1786000.0],["2014-05-09",13.7994,13.9213,13.7994,13.84,1407300.0],["2014-05-12",13.8806,13.9782,13.8806,13.9294,923900.0],["2014-05-13",13.8969,14.0513,13.8319,13.9213,1629400.0],["2014-05-14",13.9619,14.035,13.9131,14.0025,1471400.0],["2014-05-15",14.0188,14.0351,13.9294,13.9782,3292200.0],["2014-05-16",14.0188,14.0432,13.9538,14.0432,1108200.0],["2014-05-19",14.0513,14.1732,14.0188,14.1407,770500.0],["2014-05-20",14.1651,14.2626,14.0919,14.1813,2257800.0],["2014-05-21",14.1976,14.2626,14.0919,14.2138,1675100.0],["2014-05-22",14.222,14.2626,14.1326,14.2545,2454800.0],["2014-05-23",14.2789,14.352,14.2057,14.3439,1076100.0],["2014-05-27",14.3195,14.417,14.2626,14.352,1870700.0],["2014-05-28",14.352,14.352,14.2057,14.2463,2406400.0],["2014-05-29",14.3032,14.3439,14.2138,14.2545,1517700.0],["2014-05-30",14.2707,14.3926,14.1976,14.3195,9438000.0],["2014-06-02",14.3682,14.4658,14.3195,14.4576,2005100.0],["2014-06-03",14.4008,14.4658,14.3601,14.417,921200.0],["2014-06-04",14.4251,14.5064,14.3845,14.4902,1275200.0],["2014-06-05",14.5064,14.7177,14.4983,14.6202,940100.0],["2014-06-06",14.6771,14.7502,14.5552,14.5795,694700.0],["2014-06-09",14.6283,14.6933,14.3683,14.3764,876600.0],["2014-06-10",14.3276,14.4577,14.3276,14.4089,589100.0],["2014-06-11",14.417,14.5474,14.3518,14.3681,480000.0],["2014-06-12",14.3763,14.3844,14.2622,14.3681,659700.0],["2014-06-13",14.4007,14.4904,14.2948,14.4578,714200.0],["2014-06-16",14.4415,14.5719,14.4415,14.5067,672900.0],["2014-06-17",14.4741,14.6615,14.4741,14.6452,887500.0],["2014-06-18",14.5882,14.6778,14.58,14.6534,798800.0],["2014-06-19",14.6045,14.686,14.6045,14.6534,782000.0],["2014-06-20",14.6697,14.7186,14.6371,14.7023,893800.0],["2014-06-23",14.6452,14.7267,14.5393,14.5719,711100.0],["2014-06-24",14.5474,14.7267,14.523,14.6126,1151500.0],["2014-06-25",14.6208,14.6208,14.4252,14.4985,843400.0],["2014-06-26",14.5311,14.5474,14.3926,14.5474,683600.0],["2014-06-27",14.5719,14.6697,14.4496,14.5393,4479200.0],["2014-06-30",14.58,14.6208,14.417,14.4741,982500.0],["2014-07-01",14.4985,14.6126,14.4578,14.4659,703300.0],["2014-07-02",14.4333,14.8245,14.417,14.8082,2093900.0],["2014-07-03",15.0772,15.0935,14.7267,14.743,847000.0],["2014-07-07",14.6941,14.7512,14.6208,14.7267,1339700.0],["2014-07-08",14.7023,14.8082,14.686,14.8001,553300.0],["2014-07-09",14.7838,14.8327,14.6126,14.8082,1184800.0],["2014-07-10",14.6941,14.8408,14.6534,14.8408,677200.0],["2014-07-11",14.7919,14.8082,14.6778,14.7023,409500.0],["2014-07-14",14.7512,14.7512,14.6208,14.6778,407000.0],["2014-07-15",14.7023,14.7104,14.6045,14.7023,247200.0],["2014-07-16",14.7186,14.7186,14.6371,14.7186,248600.0],["2014-07-17",14.7267,14.7512,14.6208,14.7349,455100.0],["2014-07-18",14.9875,15.069,14.8082,15.069,1247400.0],["2014-07-21",15.3624,15.3624,15.0038,15.0446,774400.0],["2014-07-22",15.0609,15.0853,14.9386,15.012,1034200.0],["2014-07-23",15.012,15.0935,14.9468,14.9957,2009600.0],["2014-07-24",15.0283,15.1261,15.0283,15.0853,1099900.0],["2014-07-25",15.0527,15.1098,14.9957,15.0201,632300.0],["2014-07-28",15.0446,15.0935,15.0201,15.0527,899400.0],["2014-07-29",15.0935,15.0935,14.9468,14.9631,533200.0],["2014-07-30",14.9631,15.0772,14.9549,15.0446,545700.0],["2014-07-31",14.9468,14.9875,14.8245,14.849,674200.0],["2014-08-01",14.8082,14.9549,14.6371,14.6452,669700.0],["2014-08-04",14.6126,14.7593,14.5719,14.743,1119900.0],["2014-08-05",14.7104,14.8816,14.3355,14.5474,1038600.0],["2014-08-06",14.5311,14.58,14.3844,14.3926,858500.0],["2014-08-07",14.3844,14.3844,14.2051,14.3111,954700.0],["2014-08-08",14.3437,14.417,14.3192,14.3763,678200.0],["2014-08-11",14.417,14.5556,14.3274,14.523,686600.0],["2014-08-12",14.5474,14.5637,14.3763,14.3844,793100.0],["2014-08-13",14.4578,14.7023,14.4496,14.6615,1513100.0],["2014-08-14",14.3437,14.4904,14.3111,14.3844,11864700.0],["2014-08-15",14.4252,14.4415,14.3518,14.3681,4403200.0],["2014-08-18",14.3844,14.4985,14.3763,14.4578,2150700.0],["2014-08-19",14.4985,14.5067,14.3926,14.4415,2045400.0],["2014-08-20",14.4252,14.5719,14.3844,14.5311,1691300.0],["2014-08-21",14.58,14.6126,14.4659,14.5963,2646800.0],["2014-08-22",14.6289,14.743,14.4985,14.743,9126900.0],["2014-08-25",14.7104,14.7104,14.5311,14.7104,1543700.0],["2014-08-26",14.7186,14.8897,14.6452,14.7349,3060200.0],["2014-08-27",14.6697,14.7512,14.6208,14.7186,1102700.0],["2014-08-28",14.6371,14.8082,14.6371,14.6534,1123700.0],["2014-08-29",14.6045,14.7104,14.5637,14.5719,1361600.0],["2014-09-02",14.5719,14.6778,14.4496,14.5719,1384600.0],["2014-09-03",14.5637,14.7919,14.5148,14.7838,1496700.0],["2014-09-04",14.7838,14.8245,14.58,14.6126,1489300.0],["2014-09-05",14.6126,14.8164,14.5637,14.8001,2207200.0],["2014-09-08",14.7512,14.8164,14.6778,14.7756,995200.0],["2014-09-09",14.743,14.743,14.5963,14.6697,1227600.0],["2014-09-10",14.6778,14.7186,14.6126,14.6534,1019100.0],["2014-09-11",14.6289,14.6616,14.4491,14.5717,1408100.0],["2014-09-12",14.5144,14.5226,14.3347,14.4164,1356500.0],["2014-09-15",14.3837,14.3837,14.1303,14.163,1330300.0],["2014-09-16",14.1549,14.2202,14.1058,14.163,959400.0],["2014-09-17",14.2284,14.3837,14.1303,14.2856,1145100.0],["2014-09-18",14.2856,14.3265,14.1058,14.1385,1001800.0],["2014-09-19",14.1549,14.1875,13.9914,14.1712,3594600.0],["2014-09-22",14.114,14.1549,13.9669,14.0159,1002100.0],["2014-09-23",14.0077,14.1058,13.8525,13.877,1846600.0],["2014-09-24",13.8361,13.9832,13.7953,13.8361,1137000.0],["2014-09-25",13.8116,13.8688,13.6563,13.8443,1259200.0],["2014-09-26",13.8606,13.9587,13.7135,13.9424,2577800.0],["2014-09-29",13.8688,13.9996,13.8198,13.9587,765400.0],["2014-09-30",13.9587,13.9587,13.7789,13.8034,896000.0],["2014-10-01",13.828,13.9342,13.8034,13.9097,990500.0],["2014-10-02",13.877,13.9505,13.7217,13.8116,550500.0],["2014-10-03",13.926,13.9342,13.8116,13.9178,627000.0],["2014-10-06",13.9424,13.9832,13.877,13.9751,641400.0],["2014-10-07",14.0077,14.0077,13.6645,13.6727,1148400.0],["2014-10-08",13.6563,13.8606,13.6236,13.8525,706100.0],["2014-10-09",13.8606,14.0404,13.7789,13.828,1048000.0],["2014-10-10",13.8525,13.8525,13.64,13.6563,1013700.0],["2014-10-13",13.6808,13.7953,13.6155,13.6482,635800.0],["2014-10-14",13.689,13.8933,13.5583,13.5746,1593500.0],["2014-10-15",13.4929,13.7953,13.3376,13.689,1964600.0],["2014-10-16",13.6482,13.7707,13.5256,13.6972,720300.0],["2014-10-17",13.7953,13.7953,13.5337,13.5909,644700.0],["2014-10-20",13.64,13.7707,13.64,13.7707,807400.0],["2014-10-21",13.8279,13.9342,13.6972,13.9015,638300.0],["2014-10-22",13.9178,14.065,13.828,13.8606,534500.0],["2014-10-23",13.8852,14.0323,13.877,13.9832,419000.0],["2014-10-24",14.0486,14.0568,13.828,13.8688,589200.0],["2014-10-27",13.8688,13.9424,13.8116,13.8933,794100.0],["2014-10-28",13.8933,14.0895,13.877,14.0895,412200.0],["2014-10-29",14.065,14.1875,13.8852,13.9996,451900.0],["2014-10-30",13.9342,14.1058,13.9015,14.0895,674600.0],["2014-10-31",14.0976,14.3428,13.9996,14.3265,1026500.0],["2014-11-03",14.351,14.4654,13.877,14.0404,2143800.0],["2014-11-04",14.0404,14.1385,13.8361,13.9751,825800.0],["2014-11-05",14.0568,14.1385,13.926,14.0731,1242200.0],["2014-11-06",14.0077,14.2366,14.0077,14.1875,1014200.0],["2014-11-07",14.1794,14.1794,13.9587,13.9751,2236700.0],["2014-11-10",13.9505,14.1385,13.9015,14.1222,775700.0],["2014-11-11",14.114,14.2039,14.0568,14.1058,339400.0],["2014-11-12",14.0568,14.1467,14.0568,14.065,822300.0],["2014-11-13",14.163,14.1875,14.0813,14.163,526000.0],["2014-11-14",14.1303,14.2529,14.0404,14.114,986100.0],["2014-11-17",14.0568,14.1712,14.0568,14.1058,1503000.0],["2014-11-18",14.1467,14.2284,14.1058,14.2202,627300.0],["2014-11-19",14.2121,14.2121,14.0813,14.1058,3186900.0],["2014-11-20",14.0568,14.2202,14.0241,14.1712,815200.0],["2014-11-21",14.2121,14.2366,14.1058,14.1875,912800.0],["2014-11-24",14.1549,14.1875,13.9669,14.0159,1072800.0],["2014-11-25",13.9914,14.0323,13.8034,13.828,1449800.0],["2014-11-26",13.7871,14.1549,13.7871,14.1222,958000.0],["2014-11-28",14.1222,14.1712,14.0404,14.0568,440200.0],["2014-12-01",14.0404,14.1957,13.9587,14.163,898900.0],["2014-12-02",14.1467,14.2202,14.0486,14.1875,1766400.0],["2014-12-03",14.1467,14.1957,14.0078,14.0159,767100.0],["2014-12-04",13.9342,14.0486,13.8933,14.0077,555300.0],["2014-12-05",13.9914,14.0323,13.8933,14.0159,654200.0],["2014-12-08",13.9505,14.1303,13.9015,13.9178,725300.0],["2014-12-09",13.8933,13.8933,13.7217,13.7953,568200.0],["2014-12-10",13.7217,13.9178,13.6727,13.9015,819500.0],["2014-12-11",13.9507,14.0572,13.9261,14.0245,623200.0],["2014-12-12",13.9671,14.0572,13.8441,13.8441,526400.0],["2014-12-15",13.9343,13.9835,13.8031,13.8441,1714600.0],["2014-12-16",13.8113,13.8769,13.5818,13.7376,1094300.0],["2014-12-17",13.7786,14.0081,13.7376,13.9917,1192100.0],["2014-12-18",14.1146,14.1966,14.0163,14.0982,755900.0],["2014-12-19",14.1884,14.254,14.1146,14.1884,1001600.0],["2014-12-22",14.2458,14.3031,14.1802,14.2704,612100.0],["2014-12-23",14.2786,14.3277,14.2294,14.2704,426500.0],["2014-12-24",14.2949,14.3277,14.1966,14.213,200600.0],["2014-12-26",14.213,14.3031,14.1474,14.213,213200.0],["2014-12-29",14.1802,14.3195,14.1146,14.213,490700.0],["2014-12-30",14.1638,14.2867,14.1392,14.213,344800.0],["2014-12-31",14.254,14.254,13.9179,13.9589,1476900.0],["2015-01-02",14.0818,14.2294,13.9835,14.2294,611700.0],["2015-01-05",14.1802,14.2376,14.09,14.131,401600.0],["2015-01-06",14.2048,14.2704,14.1556,14.2294,818300.0],["2015-01-07",14.2786,14.3195,14.1802,14.2704,731400.0],["2015-01-08",14.2949,14.3523,14.213,14.2458,689100.0],["2015-01-09",14.1966,14.3441,14.131,14.2949,990700.0],["2015-01-12",14.3113,14.3359,14.213,14.3277,864900.0],["2015-01-13",14.3277,14.3851,14.0163,14.0572,1106200.0],["2015-01-14",13.9917,14.172,13.9917,14.1064,544600.0],["2015-01-15",14.1392,14.2622,14.1146,14.254,563600.0],["2015-01-16",14.2458,14.2458,14.0326,14.09,547000.0],["2015-01-20",14.0818,14.2212,13.9097,13.9917,480500.0],["2015-01-21",13.9917,13.9999,13.9097,13.9999,534500.0],["2015-01-22",13.9999,14.1474,13.9671,14.09,695800.0],["2015-01-23",14.0982,14.1392,14.0081,14.0654,1449200.0],["2015-01-26",14.0736,14.0736,13.8687,13.9179,1458700.0],["2015-01-27",13.8441,13.9343,13.7704,13.7867,805300.0],["2015-01-28",13.7868,13.9015,13.7458,13.7622,935300.0],["2015-01-29",13.8031,13.8113,13.6966,13.7786,340300.0],["2015-01-30",13.7786,13.8195,13.6638,13.6802,827100.0],["2015-02-02",13.7294,13.7294,13.254,13.3523,2384200.0],["2015-02-03",13.3277,13.5163,13.3195,13.4671,1834900.0],["2015-02-04",13.4671,13.7949,13.4097,13.6966,1273200.0],["2015-02-05",13.7458,13.8933,13.672,13.8851,440100.0],["2015-02-06",13.8359,13.8851,13.5327,13.5982,598100.0],["2015-02-09",13.5982,13.6802,13.4835,13.5245,384000.0],["2015-02-10",13.549,13.6064,13.4179,13.5654,567000.0],["2015-02-11",13.5572,13.631,13.4917,13.5654,457300.0],["2015-02-12",13.5736,13.7212,13.5572,13.672,437600.0],["2015-02-13",13.6966,13.7458,13.5409,13.59,401600.0],["2015-02-17",13.6228,13.754,13.5327,13.6966,506300.0],["2015-02-18",13.6802,13.713,13.549,13.6966,467800.0],["2015-02-19",13.6966,13.6966,13.5163,13.5572,497200.0],["2015-02-20",13.5327,13.6638,13.5081,13.59,447300.0],["2015-02-23",13.6064,13.6966,13.5245,13.6228,993900.0],["2015-02-24",13.5654,13.713,13.5573,13.6802,642500.0],["2015-02-25",13.7048,13.7212,13.5409,13.5572,1140900.0],["2015-02-26",13.5327,13.5654,13.4261,13.5081,927100.0],["2015-02-27",13.4999,13.8031,13.2622,13.6802,3994300.0],["2015-03-02",13.6802,13.7704,13.5081,13.6802,953600.0],["2015-03-03",13.6556,13.6966,13.5409,13.5654,610200.0],["2015-03-04",13.5245,13.6228,13.4835,13.4999,533800.0],["2015-03-05",13.4999,13.5982,13.295,13.3195,1101100.0],["2015-03-06",13.2048,13.3441,13.0409,13.2212,1371600.0],["2015-03-09",13.2458,13.4835,13.2294,13.4425,1302700.0],["2015-03-10",13.4261,13.4671,13.2622,13.2786,738300.0],["2015-03-11",13.369,13.4183,13.2621,13.3526,1398300.0],["2015-03-12",13.4019,13.443,13.3197,13.4019,1684300.0],["2015-03-13",13.4183,13.5334,13.3608,13.4594,1143400.0],["2015-03-16",13.517,13.591,13.4841,13.517,796100.0],["2015-03-17",13.5088,13.5499,13.4266,13.5252,977300.0],["2015-03-18",13.5252,13.7143,13.4348,13.6814,1363400.0],["2015-03-19",13.6814,13.739,13.5252,13.5499,825100.0],["2015-03-20",13.5663,13.6486,13.517,13.6074,1933100.0],["2015-03-23",13.7965,13.8459,13.7472,13.7719,1848400.0],["2015-03-24",13.7554,13.813,13.6732,13.6897,1409300.0],["2015-03-25",13.7143,13.7883,13.5499,13.5581,1114900.0],["2015-03-26",13.5499,13.6074,13.3526,13.3937,1329600.0],["2015-03-27",13.4019,13.4512,13.3279,13.3937,940400.0],["2015-03-30",13.4183,13.5334,13.3772,13.5088,1280700.0],["2015-03-31",13.5006,13.6814,13.4101,13.6074,2187200.0],["2015-04-01",13.5581,13.7308,13.4841,13.5992,1233900.0],["2015-04-02",13.5828,13.7472,13.5663,13.7226,1754100.0],["2015-04-06",13.739,14.0761,13.739,14.0679,6396300.0],["2015-04-07",14.0925,14.1912,13.9445,14.0514,3266600.0],["2015-04-08",14.0514,14.2652,13.9857,14.2488,1344000.0],["2015-04-09",14.2323,14.2981,14.0679,14.1254,1447900.0],["2015-04-10",14.1912,14.2488,14.0679,14.1665,1442800.0],["2015-04-13",14.1583,14.1748,14.0597,14.0597,716900.0],["2015-04-14",14.0514,14.2076,14.0268,14.1008,874500.0],["2015-04-15",14.1419,14.1419,14.0514,14.0761,1467100.0],["2015-04-16",14.0185,14.1172,14.0185,14.1008,839700.0],["2015-04-17",14.0103,14.0761,13.9528,14.035,1659500.0],["2015-04-20",14.035,14.0679,13.9528,14.0021,700900.0],["2015-04-21",14.0268,14.0761,13.9692,14.0597,808400.0],["2015-04-22",14.0597,14.1583,14.0185,14.0597,577200.0],["2015-04-23",14.0679,14.1172,13.9857,14.0597,339500.0],["2015-04-24",14.0679,14.1665,14.0432,14.1419,682500.0],["2015-04-27",14.1583,14.2734,14.0761,14.1254,675900.0],["2015-04-28",14.1008,14.183,14.0432,14.1583,920200.0],["2015-04-29",14.1172,14.1665,13.9939,14.0268,861400.0],["2015-04-30",14.0185,14.0185,13.813,13.887,831500.0],["2015-05-01",13.8788,13.9774,13.7965,13.8377,843400.0],["2015-05-04",13.8459,13.9445,13.7883,13.8459,578800.0],["2015-05-05",13.8623,13.887,13.5499,13.6239,1233100.0],["2015-05-06",13.6074,13.6403,13.5006,13.5663,899500.0],["2015-05-07",13.591,13.7061,13.5417,13.6486,957500.0],["2015-05-08",13.8212,13.887,13.4512,13.8048,2351700.0],["2015-05-11",13.7472,13.9692,13.7226,13.7554,1788400.0],["2015-05-12",13.7143,13.7472,13.4923,13.6403,882800.0],["2015-05-13",13.6814,13.7554,13.4019,13.4183,1081300.0],["2015-05-14",13.443,13.5417,13.4183,13.5252,662700.0],["2015-05-15",13.517,13.7143,13.5088,13.5581,552500.0],["2015-05-18",13.5088,13.7225,13.5088,13.7061,1038300.0],["2015-05-19",13.7061,13.8459,13.6814,13.7719,916000.0],["2015-05-20",13.813,13.8623,13.7719,13.8377,794500.0],["2015-05-21",13.8212,13.9034,13.8048,13.8459,1073900.0],["2015-05-22",13.8705,13.9117,13.8048,13.8294,863700.0],["2015-05-26",13.8212,13.8705,13.7308,13.7719,1439600.0],["2015-05-27",13.7719,13.7883,13.7143,13.7554,1930500.0],["2015-05-28",13.7308,13.7883,13.6157,13.6897,767800.0],["2015-05-29",13.7226,13.7308,13.5992,13.7226,1552100.0],["2015-06-01",13.7637,13.8459,13.7061,13.7965,1144500.0],["2015-06-02",13.8048,13.9445,13.7965,13.8459,1831100.0],["2015-06-03",13.813,13.8705,13.7801,13.8541,1126800.0],["2015-06-04",13.8705,13.887,13.7061,13.739,993200.0],["2015-06-05",13.6321,13.665,13.5252,13.5499,1739900.0],["2015-06-08",13.5746,13.7965,13.4841,13.7801,1290100.0],["2015-06-09",13.8377,13.9528,13.7554,13.9363,1143500.0],["2015-06-10",13.9363,14.1419,13.8952,14.0597,1675900.0],["2015-06-11",14.1421,14.2658,14.0432,14.1009,4333100.0],["2015-06-12",14.1504,14.2246,13.9277,13.9442,3315300.0],["2015-06-15",13.9195,13.9525,13.5979,13.6309,2555500.0],["2015-06-16",13.6473,13.771,13.5814,13.6556,1834800.0],["2015-06-17",13.6638,13.804,13.5237,13.7545,1209400.0],["2015-06-18",13.771,13.9607,13.7628,13.8453,1049300.0],["2015-06-19",13.8865,13.9525,13.7463,13.837,1583200.0],["2015-06-22",13.8453,13.903,13.7133,13.7133,1101200.0],["2015-06-23",13.7381,13.771,13.6309,13.6721,817500.0],["2015-06-24",13.7051,13.7051,13.4329,13.4494,2062500.0],["2015-06-25",13.4577,13.5154,13.3505,13.367,1078000.0],["2015-06-26",13.3093,13.4082,13.2598,13.4,1340400.0],["2015-06-29",13.4,13.4412,13.1361,13.1361,857800.0],["2015-06-30",13.1691,13.4,13.1031,13.2268,2424800.0],["2015-07-01",13.2103,13.5319,13.2021,13.5154,2490600.0],["2015-07-02",13.5484,13.6391,13.4577,13.5484,1057600.0],["2015-07-06",13.5154,13.5979,13.4742,13.5814,611400.0],["2015-07-07",13.6144,13.6391,13.4824,13.6309,1136900.0],["2015-07-08",13.5649,13.6391,13.4494,13.5072,648100.0],["2015-07-09",13.5401,13.5649,13.3752,13.4165,837800.0],["2015-07-10",13.5401,13.5566,13.4494,13.4824,996300.0],["2015-07-13",13.5319,13.6391,13.4659,13.5731,933300.0],["2015-07-14",13.5649,13.5649,13.4165,13.4247,931000.0],["2015-07-15",13.4165,13.4659,13.367,13.4082,461600.0],["2015-07-16",13.4329,13.5484,13.3917,13.5072,1246500.0],["2015-07-17",13.5072,13.5319,13.3505,13.3505,994100.0],["2015-07-20",13.3505,13.3587,13.268,13.3175,549400.0],["2015-07-21",13.3257,13.3917,13.2928,13.2928,1001700.0],["2015-07-22",13.3093,13.4824,13.3093,13.3422,1069400.0],["2015-07-23",13.3505,13.3835,13.1526,13.2433,674100.0],["2015-07-24",13.2598,13.3175,13.1526,13.2598,1083300.0],["2015-07-27",13.2268,13.3257,13.1278,13.1526,726100.0],["2015-07-28",13.1856,13.3835,13.0784,13.3257,1972000.0],["2015-07-29",13.3175,13.7381,13.2515,13.5814,2687000.0],["2015-07-30",13.5649,13.7463,13.5154,13.6473,1352700.0],["2015-07-31",13.6886,13.7875,13.5566,13.6473,1656600.0],["2015-08-03",13.6391,13.9112,13.5896,13.8617,2919800.0],["2015-08-04",13.8865,14.0102,13.7463,13.7628,2485600.0],["2015-08-05",13.7793,13.8535,13.6721,13.7133,671100.0],["2015-08-06",13.7381,13.7381,13.5072,13.6061,663800.0],["2015-08-07",13.4824,13.5649,12.9299,13.0949,4855500.0],["2015-08-10",13.0866,13.0866,12.8557,12.9629,4177000.0],["2015-08-11",12.9299,13.0041,12.8887,12.9547,1490900.0],["2015-08-12",12.9134,12.9629,12.8392,12.9134,1577300.0],["2015-08-13",12.8887,13.0124,12.7815,12.9629,856300.0],["2015-08-14",12.9712,13.0289,12.8805,12.9299,3287100.0],["2015-08-17",12.8722,12.9712,12.8475,12.9299,2645600.0],["2015-08-18",12.9299,12.9794,12.8475,12.9134,1296500.0],["2015-08-19",12.8722,12.9382,12.7815,12.798,2411700.0],["2015-08-20",12.7238,12.9464,12.6578,12.8475,3634900.0],["2015-08-21",12.864,13.0619,12.7897,12.9052,3402300.0],["2015-08-24",12.6083,12.9299,12.4434,12.6166,4459500.0],["2015-08-25",12.7898,12.897,12.6826,12.699,5286700.0],["2015-08-26",12.8475,12.9134,12.6743,12.732,9152300.0],["2015-08-27",12.7815,13.1773,12.7485,13.1113,6895800.0],["2015-08-28",13.1361,13.4659,13.0289,13.2928,2637100.0],["2015-08-31",13.2928,13.4082,13.1113,13.1773,2411100.0],["2015-09-01",13.0536,13.1526,12.8227,12.8969,2788300.0],["2015-09-02",13.0289,13.1361,12.9299,12.9877,2039100.0],["2015-09-03",13.0206,13.1113,12.8887,12.9547,3641500.0],["2015-09-04",12.8887,12.9877,12.7733,12.8557,3429600.0],["2015-09-08",12.9464,13.0866,12.8722,13.0124,1666000.0],["2015-09-09",13.0619,13.0866,12.8887,12.9052,1212000.0],["2015-09-10",12.9052,12.9464,12.6825,12.831,1449100.0],["2015-09-11",12.8227,12.9633,12.6738,12.9633,1149600.0],["2015-09-14",13.0295,13.0295,12.922,12.9633,822400.0],["2015-09-15",12.9551,13.1123,12.8972,13.0792,1206800.0],["2015-09-16",13.0957,13.2694,13.0792,13.2529,1044700.0],["2015-09-17",13.2529,13.5342,13.2033,13.3604,1246700.0],["2015-09-18",13.2612,13.468,13.2363,13.4514,4508100.0],["2015-09-21",13.5507,13.9974,13.5507,13.6583,4438500.0],["2015-09-22",13.5838,13.7079,13.4928,13.5921,1336000.0],["2015-09-23",13.65,13.7327,13.5342,13.6334,1666000.0],["2015-09-24",13.5673,13.65,13.2777,13.3356,1944300.0],["2015-09-25",13.4266,13.4845,13.2529,13.2942,1032900.0],["2015-09-28",13.2281,13.2612,12.9799,13.0792,1524300.0],["2015-09-29",13.1205,13.1867,12.9633,13.1453,4863900.0],["2015-09-30",13.2446,13.3356,13.0626,13.3025,1587800.0],["2015-10-01",13.3025,13.4266,13.2115,13.4266,2595900.0],["2015-10-02",13.3852,13.6665,13.2198,13.6334,1975400.0],["2015-10-05",13.6665,13.6831,13.5672,13.6003,1589500.0],["2015-10-06",13.6003,13.6583,13.5093,13.559,891300.0],["2015-10-07",13.559,13.7989,13.5011,13.7989,1086400.0],["2015-10-08",13.7741,13.8651,13.6665,13.8568,867700.0],["2015-10-09",13.8651,13.8733,13.7492,13.832,600900.0],["2015-10-12",13.8072,13.8651,13.7658,13.8568,725000.0],["2015-10-13",13.832,13.832,13.5921,13.6583,905700.0],["2015-10-14",13.6582,13.8733,13.6169,13.7575,739200.0],["2015-10-15",13.7741,13.8651,13.7162,13.8568,455000.0],["2015-10-16",13.8568,13.9147,13.8154,13.8982,632500.0],["2015-10-19",13.8568,13.9726,13.8485,13.9726,527800.0],["2015-10-20",13.9478,14.0636,13.9064,14.0636,634200.0],["2015-10-21",14.0553,14.0636,13.8485,13.8899,685700.0],["2015-10-22",13.923,14.0802,13.9064,14.0471,668400.0],["2015-10-23",14.0802,14.0884,13.8899,13.9313,1056900.0],["2015-10-26",13.9147,13.9809,13.7989,13.8982,476800.0],["2015-10-27",13.8816,13.9643,13.8402,13.8816,781700.0],["2015-10-28",13.8899,13.9395,13.5424,13.7244,1134600.0],["2015-10-29",13.6417,13.8237,13.6334,13.7658,880800.0],["2015-10-30",13.7327,13.7989,13.5921,13.65,821900.0],["2015-11-02",13.6334,13.9478,13.6086,13.9313,577200.0],["2015-11-03",13.8982,13.9313,13.7658,13.8733,825900.0],["2015-11-04",13.8733,14.0305,13.8485,14.0057,1000000.0],["2015-11-05",13.9892,13.9892,13.5342,13.6003,1911600.0],["2015-11-06",13.7079,13.7079,13.1784,13.5011,2389600.0],["2015-11-09",13.4597,13.5672,13.377,13.4928,1577100.0],["2015-11-10",13.4514,13.7906,13.4101,13.7658,1350600.0],["2015-11-11",13.7741,13.8651,13.6334,13.8237,930900.0],["2015-11-12",13.8154,13.8154,13.5672,13.5672,444100.0],["2015-11-13",13.5755,13.6169,13.377,13.4349,590600.0],["2015-11-16",13.4266,13.6252,13.3687,13.6252,700000.0],["2015-11-17",13.6003,13.741,13.4597,13.4597,739700.0],["2015-11-18",13.5093,13.5342,13.4018,13.4183,1202800.0],["2015-11-19",13.4349,13.7079,13.4349,13.5176,923000.0],["2015-11-20",13.5838,13.7244,13.5755,13.6748,657400.0],["2015-11-23",13.6665,13.8237,13.6665,13.7575,500200.0],["2015-11-24",13.7493,13.9643,13.6913,13.9313,905800.0],["2015-11-25",13.9147,13.9147,13.7244,13.741,891300.0],["2015-11-27",13.7327,13.8072,13.7327,13.7741,1037900.0],["2015-11-30",13.7575,14.0305,13.7575,13.8816,1689200.0],["2015-12-01",13.923,13.9809,13.832,13.8899,1058100.0],["2015-12-02",13.8651,13.9892,13.7989,13.8568,1231500.0],["2015-12-03",13.8568,14.1546,13.1867,13.2198,10827600.0],["2015-12-04",13.104,13.3935,13.0709,13.3191,2626400.0],["2015-12-07",13.286,13.3356,13.104,13.1123,2176500.0],["2015-12-08",13.4928,14.3449,13.3191,13.3522,4709900.0],["2015-12-09",13.3356,13.3935,13.2198,13.3191,3365000.0],["2015-12-10",13.3356,13.5176,13.3025,13.4514,10932700.0],["2015-12-11",13.4431,13.468,13.1776,13.2025,5206100.0],["2015-12-14",13.2191,13.327,13.1112,13.3187,4172400.0],["2015-12-15",13.4099,13.5842,13.3767,13.4099,7204000.0],["2015-12-16",13.4597,13.6755,13.4016,13.6174,2873400.0],["2015-12-17",13.3767,13.634,13.3187,13.4929,2484200.0],["2015-12-18",13.4597,13.5178,13.2357,13.327,4233300.0],["2015-12-21",13.3601,13.5427,13.2938,13.5427,1126400.0],["2015-12-22",13.5759,13.6921,13.5427,13.5842,1296500.0],["2015-12-23",13.6423,13.6755,13.5427,13.6091,1083900.0],["2015-12-24",13.6174,13.6506,13.5261,13.5427,436700.0],["2015-12-28",13.5344,13.6423,13.4846,13.6257,934900.0],["2015-12-29",13.6672,13.8083,13.6589,13.8083,681200.0],["2015-12-30",13.8,13.8663,13.7585,13.8083,565900.0],["2015-12-31",13.7751,13.9327,13.7502,13.8249,973300.0],["2016-01-04",13.6921,13.7253,13.4846,13.5759,1227400.0],["2016-01-05",13.5759,13.6755,13.5012,13.5925,1052400.0],["2016-01-06",13.5012,13.5676,13.4182,13.4929,898600.0],["2016-01-07",13.3104,13.4348,13.2108,13.2108,1293800.0],["2016-01-08",13.2274,13.3519,12.995,13.0199,1532400.0],["2016-01-11",13.0614,13.1527,12.9701,12.995,2045900.0],["2016-01-12",13.0365,13.0448,12.7295,12.8291,1452600.0],["2016-01-13",12.8457,12.8789,12.5884,12.5884,2162300.0],["2016-01-14",12.605,12.6465,12.381,12.4473,1455400.0],["2016-01-15",12.3063,12.439,12.2316,12.3146,1596700.0],["2016-01-19",12.3727,12.4722,12.2814,12.3312,1245500.0],["2016-01-20",12.2399,12.4473,11.8665,12.2731,2939900.0],["2016-01-21",12.3146,12.381,12.0656,12.1486,1472300.0],["2016-01-22",12.2897,12.4805,12.2399,12.4225,1065200.0],["2016-01-25",12.3976,12.522,12.132,12.1569,1117300.0],["2016-01-26",12.1984,12.4639,12.1569,12.4639,1511700.0],["2016-01-27",12.439,12.5801,12.2897,12.3561,1375500.0],["2016-01-28",12.4639,12.5054,12.2067,12.2814,1338700.0],["2016-01-29",12.3063,12.4473,12.2731,12.439,1458200.0],["2016-02-01",12.4059,12.5552,12.3644,12.4639,980500.0],["2016-02-02",12.4224,12.4224,12.1984,12.2233,1136500.0],["2016-02-03",12.2648,12.522,12.1984,12.4142,1164000.0],["2016-02-04",12.3229,12.4722,12.2482,12.3561,1183900.0],["2016-02-05",12.3312,12.3727,12.0324,12.0905,1066300.0],["2016-02-08",12.0075,12.0075,11.5428,11.6507,1485100.0],["2016-02-09",11.5345,11.6756,11.1943,11.2358,1525400.0],["2016-02-10",11.269,11.6258,11.269,11.3271,1210800.0],["2016-02-11",11.186,11.2026,10.9205,10.962,1304000.0],["2016-02-12",11.0449,11.2856,10.9703,11.2109,1128200.0],["2016-02-16",11.2856,11.3852,11.1445,11.352,1006600.0],["2016-02-17",11.4267,11.5677,11.4101,11.435,1205600.0],["2016-02-18",11.4848,11.4848,11.3437,11.4018,927700.0],["2016-02-19",11.3686,11.5013,11.3105,11.4599,1424000.0],["2016-02-22",11.5096,11.6756,11.4184,11.435,1433900.0],["2016-02-23",11.4018,11.5594,11.2939,11.3271,1068100.0],["2016-02-24",11.269,11.352,11.103,11.2773,824100.0],["2016-02-25",11.3022,11.6424,11.3022,11.6175,1803200.0],["2016-02-26",11.7005,12.1154,11.6341,11.7918,4773200.0],["2016-02-29",11.7005,11.8167,11.5926,11.6175,8806000.0],["2016-03-01",11.7835,12.5054,11.6756,12.4888,4138500.0],["2016-03-02",12.381,12.5386,12.1901,12.522,2780200.0],["2016-03-03",12.4971,12.7378,12.4473,12.7378,1346500.0],["2016-03-04",12.7129,12.912,12.6797,12.9037,1666400.0],["2016-03-07",12.854,12.8706,12.7378,12.8208,1378700.0],["2016-03-08",12.7378,12.9784,12.6714,12.912,1683200.0],["2016-03-09",12.7959,12.9203,12.5967,12.8374,2012200.0],["2016-03-10",12.9203,13.0116,12.6631,12.7212,1958800.0],["2016-03-11",12.7711,13.1375,12.7045,13.0958,1674000.0],["2016-03-14",13.0542,13.1624,13.0043,13.1458,768200.0],["2016-03-15",13.0459,13.0792,12.9543,12.9876,627300.0],["2016-03-16",13.0126,13.1541,12.9793,13.1375,691300.0],["2016-03-17",13.1375,13.2457,13.0709,13.0958,2262800.0],["2016-03-18",13.1375,13.1541,13.0126,13.0792,2561000.0],["2016-03-21",13.0625,13.1957,12.9709,13.0542,1254100.0],["2016-03-22",13.0209,13.0792,12.9876,13.0126,918000.0],["2016-03-23",12.9959,13.0459,12.6962,12.7045,2126300.0],["2016-03-24",12.7045,12.9127,12.5464,12.8044,2287600.0],["2016-03-28",12.8377,13.0376,12.8128,12.9876,1238100.0],["2016-03-29",13.0043,13.1125,12.9293,13.1042,1004000.0],["2016-03-30",13.1624,13.1874,13.0292,13.0792,584400.0],["2016-03-31",13.0958,13.2457,12.9959,13.2374,2092700.0],["2016-04-01",13.1708,13.229,12.9543,13.2041,2277100.0],["2016-04-04",13.1874,13.2374,12.9876,13.0375,1231300.0],["2016-04-05",12.9626,13.0792,12.9376,13.0459,2204000.0],["2016-04-06",13.0209,13.2041,13.0043,13.1624,560300.0],["2016-04-07",13.1208,13.1874,13.0126,13.0958,2036700.0],["2016-04-08",13.1458,13.1957,13.0126,13.0459,2172100.0],["2016-04-11",13.0958,13.2124,12.9959,13.0209,836700.0],["2016-04-12",13.0625,13.1125,13.0043,13.0459,721100.0],["2016-04-13",13.0625,13.1375,12.7878,13.0126,1811900.0],["2016-04-14",12.9626,13.0209,12.9376,13.0042,1738300.0],["2016-04-15",12.9709,13.1708,12.9626,13.1208,1141400.0],["2016-04-18",13.1042,13.254,13.0209,13.254,705300.0],["2016-04-19",13.2707,13.4705,13.2707,13.3206,1480600.0],["2016-04-20",13.2956,13.4122,13.2207,13.304,1487500.0],["2016-04-21",13.3289,13.3289,12.9793,13.0042,917900.0],["2016-04-22",13.0209,13.1291,12.9876,13.0958,506400.0],["2016-04-25",13.0625,13.1125,13.0126,13.1125,479200.0],["2016-04-26",13.0958,13.1874,13.0792,13.1874,578700.0],["2016-04-27",13.1541,13.2124,13.1042,13.1624,611100.0],["2016-04-28",13.1291,13.2956,13.1042,13.279,1200700.0],["2016-04-29",13.2623,13.2707,13.0209,13.1708,1042700.0],["2016-05-02",13.1791,13.3706,13.1624,13.3622,1192000.0],["2016-05-03",13.2374,13.3539,13.1125,13.304,905300.0],["2016-05-04",13.254,13.4788,13.2124,13.4538,1520400.0],["2016-05-05",13.4871,13.5287,13.3706,13.5121,1697700.0],["2016-05-06",13.4455,14.2531,13.4455,14.2447,3950500.0],["2016-05-09",14.3446,14.7526,14.303,14.5611,2937500.0],["2016-05-10",14.6027,14.8109,14.4529,14.5777,4536000.0],["2016-05-11",14.5694,14.7193,14.4612,14.4945,2357100.0],["2016-05-12",14.5611,14.8025,14.4362,14.7609,2209700.0],["2016-05-13",14.6693,14.7942,14.6194,14.7692,1253500.0],["2016-05-16",14.7443,15.1439,14.7443,14.9774,3020100.0],["2016-05-17",14.9274,15.0606,14.6777,14.7609,1665600.0],["2016-05-18",14.7443,14.7859,14.4279,14.5278,2766700.0],["2016-05-19",14.4196,14.6111,14.2531,14.5611,1503300.0],["2016-05-20",14.5528,14.7942,14.5528,14.7942,1087500.0],["2016-05-23",14.8442,14.8775,14.6693,14.686,1377300.0],["2016-05-24",14.7692,15.019,14.7026,14.9607,2234600.0],["2016-05-25",15.019,15.2688,14.969,15.2271,2202600.0],["2016-05-26",15.1689,15.4769,15.1689,15.4269,2225000.0],["2016-05-27",15.3853,15.6601,15.3853,15.4686,2793200.0],["2016-05-31",15.4852,15.5185,15.2438,15.2688,1816700.0],["2016-06-01",15.2604,15.402,15.1938,15.352,2062000.0],["2016-06-02",15.3354,15.3936,15.2188,15.3187,1311900.0],["2016-06-03",15.3437,15.4852,15.1688,15.2022,1063300.0],["2016-06-06",15.1605,15.2021,14.8275,14.8608,2726700.0],["2016-06-07",14.8525,14.9441,14.7942,14.8608,2060800.0],["2016-06-08",14.8192,15.019,14.7942,14.994,1070700.0],["2016-06-09",15.0023,15.1022,14.9108,15.0523,1341500.0],["2016-06-10",14.9108,15.0523,14.8858,15.019,1502800.0],["2016-06-13",15.0774,15.0774,14.9021,14.9355,2078500.0],["2016-06-14",14.9105,14.9439,14.635,14.6433,2054700.0],["2016-06-15",14.6684,15.019,14.6433,14.9606,2968500.0],["2016-06-16",14.9272,15.0691,14.827,15.044,1568900.0],["2016-06-17",14.9856,15.378,14.9522,15.3279,5617500.0],["2016-06-20",15.3863,15.6117,15.3613,15.5616,2945800.0],["2016-06-21",15.57,15.7119,15.4949,15.6952,2103700.0],["2016-06-22",15.6535,15.7453,15.5783,15.7036,2647900.0],["2016-06-23",15.8121,15.929,15.7787,15.8538,3341400.0],["2016-06-24",15.5032,16.0041,15.4197,15.9624,6792200.0],["2016-06-27",15.8622,16.146,15.8038,15.9958,5879500.0],["2016-06-28",16.1377,16.7471,16.096,16.6803,5535800.0],["2016-06-29",16.7805,17.0894,16.7221,16.9141,4640100.0],["2016-06-30",16.9225,17.0978,16.7972,17.0978,2473000.0],["2016-07-01",17.1729,17.2481,17.0226,17.2397,2202200.0],["2016-07-05",17.198,17.4234,17.1145,17.39,1593500.0],["2016-07-06",17.3399,17.5569,17.2564,17.3399,3680000.0],["2016-07-07",17.3315,17.3315,17.0143,17.056,3393200.0],["2016-07-08",17.1312,17.4902,17.0978,17.4735,2191600.0],["2016-07-11",17.5402,17.6321,17.3816,17.607,2140100.0],["2016-07-12",17.6571,17.7406,17.4818,17.5235,2514100.0],["2016-07-13",17.5319,17.5569,17.3065,17.4651,2795900.0],["2016-07-14",17.4818,17.5486,17.3482,17.3816,1282200.0],["2016-07-15",17.3482,17.415,17.2147,17.4067,5969500.0],["2016-07-18",17.4735,17.6321,17.3649,17.5235,2791400.0],["2016-07-19",17.4484,17.6571,17.415,17.6404,2910700.0],["2016-07-20",17.6738,17.7406,17.607,17.7406,2082900.0],["2016-07-21",17.749,17.7657,17.4818,17.5736,5320000.0],["2016-07-22",17.5903,17.8158,17.5319,17.7573,2225700.0],["2016-07-25",17.7907,17.8992,17.7323,17.8408,1210500.0],["2016-07-26",17.7907,17.8408,17.6404,17.7657,952300.0],["2016-07-27",17.7907,17.8241,17.4484,17.6571,2584500.0],["2016-07-28",17.6237,18.0245,17.6154,17.8909,1026000.0],["2016-07-29",17.8491,18.1747,17.8491,18.1163,970600.0],["2016-08-01",18.1497,18.1914,18.0495,18.1413,713700.0],["2016-08-02",18.0579,18.1747,17.9911,18.0078,1173600.0],["2016-08-03",17.9744,18.0996,17.8491,17.9493,1308200.0],["2016-08-04",17.966,18.0913,17.8742,18.0161,1083600.0],["2016-08-05",18.4836,18.7424,18.2165,18.7424,2022300.0],["2016-08-08",18.8927,19.1933,18.7842,19.068,3107200.0],["2016-08-09",18.9762,19.0597,18.8092,18.8844,2593000.0],["2016-08-10",18.9094,18.9595,18.8009,18.8844,1505000.0],["2016-08-11",18.9428,18.9512,18.5003,18.6172,1514100.0],["2016-08-12",18.6423,18.8677,18.5588,18.5922,1258600.0],["2016-08-15",18.5922,18.7591,18.5922,18.7174,1553600.0],["2016-08-16",18.7341,18.7424,18.517,18.6923,811800.0],["2016-08-17",18.7424,18.8092,18.6089,18.7591,1757500.0],["2016-08-18",18.7925,18.8343,18.5504,18.7842,2143600.0],["2016-08-19",18.7007,18.7174,18.492,18.5337,758800.0],["2016-08-22",18.5003,18.6005,18.3167,18.3334,1707800.0],["2016-08-23",18.4335,18.4586,18.3334,18.3918,1707500.0],["2016-08-24",18.3668,18.3918,18.0829,18.2582,1109500.0],["2016-08-25",18.2582,18.5755,18.2248,18.3918,791400.0],["2016-08-26",18.4586,18.5087,18.2248,18.4252,1702400.0],["2016-08-29",18.4335,18.6172,18.4085,18.4419,826100.0],["2016-08-30",18.5087,18.5087,18.1163,18.2165,1542900.0],["2016-08-31",18.2415,18.3584,18.0829,18.2582,1935800.0],["2016-09-01",18.2916,18.3751,18.1664,18.3,1058800.0],["2016-09-02",18.3918,18.8092,18.3918,18.6339,1850700.0],["2016-09-06",18.6673,18.9511,18.5337,18.9345,2019500.0],["2016-09-07",18.9762,19.0096,18.8259,19.0096,934100.0],["2016-09-08",18.4753,18.5671,18.325,18.3668,15907300.0],["2016-09-09",18.1831,18.2248,17.8408,17.9493,6505300.0],["2016-09-12",17.9577,18.4168,17.9577,18.3083,7769700.0],["2016-09-13",18.1995,18.4004,17.7142,17.7142,3650300.0],["2016-09-14",17.7226,17.8397,17.3879,17.5469,3356000.0],["2016-09-15",17.5887,17.6891,17.3879,17.6556,2695400.0],["2016-09-16",17.572,17.6891,17.505,17.6305,4042500.0],["2016-09-19",17.6389,17.9736,17.5301,17.9569,1151500.0],["2016-09-20",18.0991,18.1744,17.9401,18.0238,2658600.0],["2016-09-21",18.0991,18.1661,17.6556,18.0238,3545700.0],["2016-09-22",18.1577,18.3083,18.0991,18.1744,2339200.0],["2016-09-23",18.1828,18.2665,17.9652,18.2414,4813900.0],["2016-09-26",18.233,18.2748,18.0657,18.1242,2774900.0],["2016-09-27",18.1995,18.2581,18.0489,18.0908,3090900.0],["2016-09-28",18.0657,18.1828,17.8816,17.9903,1491200.0],["2016-09-29",17.9903,18.2665,17.7644,18.074,2879900.0],["2016-09-30",18.1744,18.3167,17.7728,18.1075,4197600.0],["2016-10-03",18.0071,18.0071,17.4967,17.8146,3321200.0],["2016-10-04",17.7561,17.7561,17.162,17.2038,3305300.0],["2016-10-05",17.1871,17.3711,16.8105,16.8858,2280400.0],["2016-10-06",16.8272,17.2038,16.6432,17.0281,2496300.0],["2016-10-07",17.0615,17.346,16.936,17.1201,1363300.0],["2016-10-10",17.2038,17.2707,17.0281,17.0783,1263100.0],["2016-10-11",17.2122,17.2958,16.9528,16.9862,1126700.0],["2016-10-12",17.003,17.1619,16.9611,17.1201,1305800.0],["2016-10-13",17.0364,17.3209,16.9277,17.2875,1120500.0],["2016-10-14",17.346,17.4213,16.9946,17.0113,1271300.0],["2016-10-17",17.0448,17.3042,17.0197,17.1787,1395200.0],["2016-10-18",17.3126,17.4464,17.254,17.3962,1209400.0],["2016-10-19",17.4464,17.6556,17.3544,17.6556,1573200.0],["2016-10-20",17.6389,17.7728,17.5887,17.7477,2134100.0],["2016-10-21",17.6138,17.9569,17.572,17.8314,1884100.0],["2016-10-24",17.9234,18.0824,17.7644,17.8565,1854300.0],["2016-10-25",17.7979,17.8899,17.6389,17.8816,1248800.0],["2016-10-26",17.7728,17.8063,17.3544,17.5469,1299800.0],["2016-10-27",17.5636,17.5636,17.1452,17.2373,1138800.0],["2016-10-28",17.2958,17.505,17.2038,17.254,1474200.0],["2016-10-31",17.3711,17.6807,17.2373,17.664,1750200.0],["2016-11-01",17.4297,17.6724,17.0113,17.0615,1274300.0],["2016-11-02",17.1034,17.1452,16.8607,16.9025,1606600.0],["2016-11-03",16.9444,17.2205,16.8942,17.0364,2225900.0],["2016-11-04",17.3628,17.8146,17.0364,17.7812,2876400.0],["2016-11-07",17.8983,18.1159,17.8899,18.0155,1617100.0],["2016-11-08",18.0071,18.0238,17.6891,17.7728,1269100.0],["2016-11-09",17.4967,17.5803,17.2122,17.3628,2300800.0],["2016-11-10",17.3628,17.4297,17.003,17.162,2915200.0],["2016-11-11",17.2707,17.4465,17.0532,17.1536,2659800.0],["2016-11-14",17.2038,17.4381,17.003,17.1787,2672100.0],["2016-11-15",17.162,17.4799,17.1034,17.1703,2198200.0],["2016-11-16",17.162,17.4548,17.1285,17.4297,1379700.0],["2016-11-17",17.4464,17.5385,17.2038,17.2373,656600.0],["2016-11-18",17.3795,17.8062,17.3544,17.6891,2716800.0],["2016-11-21",17.756,17.8899,17.4715,17.5385,2552500.0],["2016-11-22",17.5971,17.8146,17.4966,17.5636,3433800.0],["2016-11-23",17.4715,17.7393,17.3962,17.7226,2839600.0],["2016-11-25",17.6891,17.9318,17.5552,17.7812,1139400.0],["2016-11-28",17.6891,18.0071,17.6891,17.7979,4152800.0],["2016-11-29",17.7142,17.8397,17.572,17.664,3214100.0],["2016-11-30",17.5971,17.7561,17.4716,17.6305,2905200.0],["2016-12-01",17.5971,17.6138,17.0281,17.1285,2062900.0],["2016-12-02",17.1871,17.4632,17.1034,17.4046,1627500.0],["2016-12-05",17.5552,17.7477,17.4883,17.7393,2098600.0],["2016-12-06",17.8146,17.982,17.572,17.664,1551800.0],["2016-12-07",17.6724,17.823,17.5636,17.6389,4096200.0],["2016-12-08",17.4548,17.7142,17.3209,17.6054,2454100.0],["2016-12-09",17.5301,17.8063,17.5301,17.7812,2198700.0],["2016-12-12",17.6807,17.7728,17.3126,17.3544,2343700.0],["2016-12-13",17.0692,17.2286,16.8763,17.1783,4402300.0],["2016-12-14",17.2538,17.2538,16.566,16.6163,5878900.0],["2016-12-15",16.566,16.7673,16.4653,16.5576,5513100.0],["2016-12-16",16.6918,16.826,16.5743,16.7253,2952600.0],["2016-12-19",16.784,17.0189,16.7169,17.0189,2228800.0],["2016-12-20",16.9434,17.2957,16.9182,17.2034,2600200.0],["2016-12-21",17.1699,17.3209,16.9434,16.9769,2101500.0],["2016-12-22",16.9098,17.1531,16.8511,17.086,2267400.0],["2016-12-23",17.1615,17.2789,17.0357,17.2454,1077500.0],["2016-12-27",17.237,17.4047,17.1279,17.3041,1354800.0],["2016-12-28",17.2621,17.4047,17.2118,17.2705,965600.0],["2016-12-29",17.237,17.5809,17.1028,17.4718,1454100.0],["2016-12-30",17.4383,17.6144,17.3544,17.5977,1442700.0],["2017-01-03",17.6312,17.6731,17.3125,17.4299,1365500.0],["2017-01-04",17.5138,17.7151,17.4131,17.5725,2276800.0],["2017-01-05",17.5557,17.8996,17.4718,17.799,1229400.0],["2017-01-06",17.7151,17.8577,17.6648,17.7067,1514400.0],["2017-01-09",17.7822,17.7822,17.1531,17.1615,1522600.0],["2017-01-10",17.2034,17.2202,16.9937,17.0608,1605100.0],["2017-01-11",17.0608,17.1447,16.8595,17.1363,1641800.0],["2017-01-12",17.1195,17.4634,17.0189,17.4047,1923500.0],["2017-01-13",17.4215,17.5389,17.2286,17.497,1143100.0],["2017-01-17",17.5138,17.648,17.4299,17.4634,1107700.0],["2017-01-18",17.5138,17.6564,17.4467,17.5641,1696000.0],["2017-01-19",17.4718,17.648,17.3628,17.5641,3156600.0],["2017-01-20",17.5138,17.8073,17.4634,17.7235,1843000.0],["2017-01-23",17.7151,17.8828,17.6144,17.7906,1806200.0],["2017-01-24",17.757,17.8828,17.5725,17.7067,3108700.0],["2017-01-25",17.7151,17.9499,17.6983,17.9248,2186300.0],["2017-01-26",17.8577,18.0758,17.8577,17.9835,938700.0],["2017-01-27",18.0338,18.1009,17.9332,18.0003,1468500.0],["2017-01-30",18.017,18.3861,17.8828,18.3861,2784500.0],["2017-01-31",18.4113,18.8642,18.4113,18.6881,4190600.0],["2017-02-01",18.7048,18.9145,18.5622,18.6629,4015000.0],["2017-02-02",18.6713,18.9062,18.6126,18.8642,2839400.0],["2017-02-03",19.0236,19.1075,18.9397,18.9565,1469200.0],["2017-02-06",18.9313,19.1662,18.8307,19.0907,1611300.0],["2017-02-07",19.0655,19.1997,18.8894,18.9481,1417700.0],["2017-02-08",18.9649,19.0823,18.8726,19.032,994400.0],["2017-02-09",18.99,19.2081,18.9145,19.1578,1831100.0],["2017-02-10",19.1242,19.3004,19.0907,19.2081,1192100.0],["2017-02-13",19.2668,19.401,19.1242,19.183,2149700.0],["2017-02-14",19.1242,19.292,19.0487,19.2165,1644600.0],["2017-02-15",19.1913,19.292,18.9984,19.2417,2282500.0],["2017-02-16",19.2165,19.4094,19.1997,19.2249,1286600.0],["2017-02-17",19.1997,19.3423,19.0487,19.2752,1174600.0],["2017-02-21",19.3088,19.5436,19.2081,19.4849,1104500.0],["2017-02-22",19.5352,19.5688,19.3507,19.4514,1651100.0],["2017-02-23",19.552,19.6527,19.3759,19.6107,1217900.0],["2017-02-24",19.4178,20.005,19.4178,19.8372,2075200.0],["2017-02-27",19.6527,20.114,19.552,19.854,2133400.0],["2017-02-28",19.8624,20.0469,19.7869,19.9379,3223100.0],["2017-03-01",19.8959,19.9714,19.3172,19.6359,3432300.0],["2017-03-02",19.6359,19.7869,19.4178,19.7114,2661900.0],["2017-03-03",19.8037,19.8791,19.5688,19.6611,2754000.0],["2017-03-06",19.6862,19.6946,19.4262,19.4849,1506500.0],["2017-03-07",19.4094,19.5101,19.1494,19.2836,3330500.0],["2017-03-08",19.2249,19.2417,18.9397,19.0236,2068900.0],["2017-03-09",19.0404,19.0907,18.4951,18.6042,2001500.0],["2017-03-10",18.7384,18.8474,18.5539,18.6965,1734700.0],["2017-03-13",18.7301,18.9234,18.6881,18.7805,1827300.0],["2017-03-14",18.7301,18.9066,18.5956,18.7469,1751800.0],["2017-03-15",18.7469,19.0411,18.688,18.8898,2511900.0],["2017-03-16",18.8898,19.2177,18.873,19.1756,3104200.0],["2017-03-17",19.2849,19.5119,19.1924,19.4951,4231800.0],["2017-03-20",19.4867,19.5792,19.3606,19.3942,1554200.0],["2017-03-21",19.4278,19.4867,19.1925,19.2597,1411900.0],["2017-03-22",19.327,19.6296,19.2429,19.5287,1574100.0],["2017-03-23",19.2597,19.8986,19.2429,19.7557,9115900.0],["2017-03-24",19.8986,19.9743,19.6548,19.6548,2522700.0],["2017-03-27",19.5876,19.6884,19.3606,19.4699,2439600.0],["2017-03-28",19.4699,19.5371,19.1756,19.3017,2356200.0],["2017-03-29",19.3101,19.3438,19.1084,19.2765,2674000.0],["2017-03-30",19.2597,19.411,19.2261,19.3186,1297800.0],["2017-03-31",19.3017,19.4026,19.2429,19.3017,2010900.0],["2017-04-03",19.3101,19.3522,19.142,19.2849,2104700.0],["2017-04-04",19.2933,19.7725,19.2177,19.6548,2243500.0],["2017-04-05",19.7053,19.7389,19.5792,19.6716,1759100.0],["2017-04-06",19.7137,19.9154,19.6716,19.8566,2085100.0],["2017-04-07",19.8986,20.0079,19.823,19.9659,2675500.0],["2017-04-10",19.9659,19.9659,19.6044,19.6716,1401500.0],["2017-04-11",19.6632,19.8145,19.596,19.7557,1072200.0],["2017-04-12",19.7305,19.7809,19.5792,19.596,1609500.0],["2017-04-13",19.5371,19.5876,19.411,19.5287,1865700.0],["2017-04-17",19.5792,19.823,19.5623,19.823,676800.0],["2017-04-18",19.8818,20.0331,19.8061,19.9743,994200.0],["2017-04-19",19.9659,20.0079,19.823,19.8398,895300.0],["2017-04-20",19.8566,19.9659,19.7221,19.8566,1685400.0],["2017-04-21",19.7725,19.8902,19.6968,19.8566,1141500.0],["2017-04-24",19.8818,19.9575,19.2849,19.6548,1570900.0],["2017-04-25",19.6716,19.8734,19.6044,19.7389,1265000.0],["2017-04-26",19.7473,19.7473,19.3774,19.3858,1728900.0],["2017-04-27",19.3354,19.7557,19.3354,19.6128,1249900.0],["2017-04-28",19.6128,19.6128,19.2765,19.3774,1181200.0],["2017-05-01",19.4615,19.638,19.3942,19.5203,1260200.0],["2017-05-02",19.5371,19.5707,19.1756,19.2513,1124800.0],["2017-05-03",19.3354,19.3858,19.1,19.2765,1064800.0],["2017-05-04",19.2681,19.2681,18.9318,19.0748,1648100.0],["2017-05-05",19.0916,19.369,18.7049,18.7217,2331700.0],["2017-05-08",18.7385,18.8142,18.6544,18.7637,2327600.0],["2017-05-09",18.7805,18.8226,18.604,18.6796,2024400.0],["2017-05-10",18.688,18.8394,18.5367,18.5535,1987500.0],["2017-05-11",18.6124,18.9991,18.4947,18.9066,2750100.0],["2017-05-12",18.9402,18.9739,18.7301,18.7469,1391300.0],["2017-05-15",18.7469,19.0495,18.7385,18.9739,1330400.0],["2017-05-16",18.9739,19.0159,18.6376,18.6965,1441300.0],["2017-05-17",18.6544,18.831,18.604,18.6376,1482400.0],["2017-05-18",18.6712,18.6881,18.5115,18.6292,2659300.0],["2017-05-19",18.604,18.9907,18.5367,18.6544,3074900.0],["2017-05-22",18.6965,18.8478,18.6208,18.7553,2118500.0],["2017-05-23",18.8478,19.0495,18.7637,18.9739,1304300.0],["2017-05-24",18.9403,19.1672,18.9066,19.1,1023700.0],["2017-05-25",19.184,19.184,18.7889,18.7889,2212300.0],["2017-05-26",18.831,18.8982,18.7301,18.7973,1239000.0],["2017-05-30",18.8057,18.9066,18.7049,18.8226,1191400.0],["2017-05-31",18.8226,18.9655,18.8226,18.8898,1513100.0],["2017-06-01",18.8646,19.1084,18.8478,19.0748,1516000.0],["2017-06-02",19.184,19.5287,19.1756,19.4951,1810600.0],["2017-06-05",19.3354,19.4194,19.0916,19.1672,2301900.0],["2017-06-06",19.1084,19.1084,18.7637,18.7889,2418000.0],["2017-06-07",18.8142,18.9487,18.7553,18.8478,2232500.0],["2017-06-08",18.8898,18.915,18.5956,18.6881,3621800.0],["2017-06-09",18.7049,18.8814,18.4443,18.4947,2920800.0],["2017-06-12",18.4022,18.4947,18.2929,18.3938,2649100.0],["2017-06-13",18.4107,18.7561,18.3685,18.714,5889200.0],["2017-06-14",18.8404,19.1437,18.7646,18.8404,4258800.0],["2017-06-15",18.6971,18.9246,18.6971,18.8909,3456800.0],["2017-06-16",18.832,19.0173,18.7983,19.0173,3289800.0],["2017-06-19",18.9836,19.1184,18.9668,19.0932,1744300.0],["2017-06-20",19.1437,19.2364,18.7224,18.9921,2242100.0],["2017-06-21",18.9499,19.0847,18.7814,18.9921,2485400.0],["2017-06-22",19.0679,19.2533,19.0089,19.1606,1815200.0],["2017-06-23",19.1943,19.3038,19.0763,19.1269,3632800.0],["2017-06-26",19.2196,19.228,18.9078,18.9162,1412400.0],["2017-06-27",18.8741,19.051,18.4865,18.9415,1669800.0],["2017-06-28",19.0005,19.0595,18.7898,18.8825,1403000.0],["2017-06-29",18.832,19.0426,18.6466,18.7814,1308700.0],["2017-06-30",18.8572,19.0679,18.714,19.0173,1817400.0],["2017-07-03",19.0763,19.1269,18.7393,19.051,878900.0],["2017-07-05",19.0847,19.0932,18.8909,18.9331,1703900.0],["2017-07-06",18.8994,18.9836,18.7393,18.7814,2024000.0],["2017-07-07",18.773,19.0173,18.7309,18.9415,2399700.0],["2017-07-10",19.1269,19.1269,18.8909,18.8909,2347400.0],["2017-07-11",18.9499,19.11,18.7814,19.0426,1727700.0],["2017-07-12",19.1437,19.3712,19.1437,19.2785,1489400.0],["2017-07-13",19.2701,19.2701,18.9415,19.2111,1616300.0],["2017-07-14",19.3207,19.4555,19.2617,19.2701,1513300.0],["2017-07-17",19.3038,19.3628,19.1774,19.3628,2299700.0],["2017-07-18",19.4049,19.4218,19.228,19.2954,1059400.0],["2017-07-19",19.3207,19.3375,19.2196,19.3038,1215400.0],["2017-07-20",19.3459,19.4555,19.2533,19.2785,1028800.0],["2017-07-21",19.3122,19.4049,19.2196,19.3796,473700.0],["2017-07-24",19.3796,19.5313,19.228,19.4723,1602700.0],["2017-07-25",19.4808,19.5734,19.3375,19.4134,1522900.0],["2017-07-26",19.4134,19.5397,19.3122,19.5229,1311500.0],["2017-07-27",19.4639,19.4808,19.2954,19.3375,851300.0],["2017-07-28",19.3459,19.5145,19.3375,19.4723,1120900.0],["2017-07-31",19.4555,19.4723,19.1016,19.3881,1399200.0],["2017-08-01",19.4386,19.565,19.287,19.4723,963700.0],["2017-08-02",19.4723,19.4723,19.0932,19.1774,952900.0],["2017-08-03",19.1522,19.2364,18.9584,19.11,1058600.0],["2017-08-04",19.1437,19.3712,18.832,18.9584,1924500.0],["2017-08-07",18.9499,19.0342,18.8825,18.9584,700800.0],["2017-08-08",18.9668,19.0595,18.6213,18.7056,1343300.0],["2017-08-09",18.714,18.7814,18.5371,18.6045,1434000.0],["2017-08-10",18.5539,18.9584,18.4949,18.6297,2580700.0],["2017-08-11",18.141,18.6382,17.9894,18.5876,2949200.0],["2017-08-14",18.6719,19.1521,18.6466,19.051,2137900.0],["2017-08-15",18.8909,18.9584,18.7646,18.8404,11301900.0],["2017-08-16",18.8825,19.3459,18.8657,19.2954,3210400.0],["2017-08-17",19.2954,19.4808,19.0089,19.4471,3406600.0],["2017-08-18",19.4049,19.4049,18.9331,19.1606,3186500.0],["2017-08-21",19.2027,19.2027,18.9583,19.0679,2985900.0],["2017-08-22",19.0679,19.0763,18.7898,18.9331,3173700.0],["2017-08-23",18.9078,19.1943,18.9078,19.1269,1044100.0],["2017-08-24",19.1269,19.1943,18.9584,19.051,1677300.0],["2017-08-25",19.0679,19.1185,18.9415,19.0847,1153700.0],["2017-08-28",19.0679,19.1269,18.5876,18.7898,3262000.0],["2017-08-29",18.8151,18.8488,18.4444,18.5202,2030000.0],["2017-08-30",18.4612,18.8572,18.3938,18.8067,1461400.0],["2017-08-31",18.8151,18.9162,18.6634,18.6719,2766900.0],["2017-09-01",18.7308,18.8067,18.6129,18.7477,1527400.0],["2017-09-05",18.7983,18.9162,18.3517,18.5455,1912200.0],["2017-09-06",18.5708,18.6719,18.4191,18.4359,1223700.0],["2017-09-07",18.5034,18.6129,18.259,18.4359,2617900.0],["2017-09-08",18.4191,18.4275,18.1747,18.1916,2791400.0],["2017-09-11",18.259,18.9499,18.259,18.8235,2775300.0],["2017-09-12",18.8235,18.8235,18.3854,18.5202,1195000.0],["2017-09-13",18.4696,18.5539,18.3011,18.3938,2704700.0],["2017-09-14",18.4023,18.5374,18.3178,18.4867,2162200.0],["2017-09-15",18.5627,18.7316,18.4276,18.6978,2680700.0],["2017-09-18",18.6641,18.8752,18.6641,18.8752,1939300.0],["2017-09-19",18.9174,18.9343,18.6641,18.7063,2287100.0],["2017-09-20",18.681,18.7823,18.3854,18.5796,2148800.0],["2017-09-21",18.5374,18.757,18.4529,18.5121,1551900.0],["2017-09-22",18.5458,18.5965,18.284,18.2925,982700.0],["2017-09-25",18.3685,18.6218,18.3516,18.5712,1246900.0],["2017-09-26",18.6134,18.6556,18.4107,18.6049,1611500.0],["2017-09-27",18.5712,18.8245,18.5374,18.5712,3276200.0],["2017-09-28",18.5543,18.5543,18.0645,18.3769,3904800.0],["2017-09-29",18.3094,18.4952,18.284,18.3347,2308900.0],["2017-10-02",18.4445,18.5205,18.3347,18.4107,1510000.0],["2017-10-03",18.4023,18.4867,18.2587,18.3263,897700.0],["2017-10-04",18.3009,18.436,18.2165,18.3938,1502500.0],["2017-10-05",18.4192,18.4783,18.2756,18.4107,2465900.0],["2017-10-06",18.3685,18.3685,18.1151,18.1573,1819200.0],["2017-10-09",18.1827,18.3263,18.1405,18.2334,1053000.0],["2017-10-10",18.3263,18.4867,18.2503,18.3769,1693500.0],["2017-10-11",18.4107,18.436,18.2418,18.3347,1157600.0],["2017-10-12",18.3431,18.3685,18.2418,18.36,958500.0],["2017-10-13",18.3769,18.4445,18.2249,18.3854,1209800.0],["2017-10-16",18.3854,18.3854,18.1489,18.1996,1708600.0],["2017-10-17",18.1405,18.4023,18.132,18.3009,1495200.0],["2017-10-18",18.3009,18.3178,18.132,18.132,1791700.0],["2017-10-19",18.1151,18.1658,18.0391,18.056,1318700.0],["2017-10-20",18.1151,18.2756,18.0391,18.2249,1851800.0],["2017-10-23",18.3263,18.3516,18.1405,18.3347,1565000.0],["2017-10-24",18.3263,18.3769,18.0729,18.1489,1497100.0],["2017-10-25",18.1742,18.3094,18.0307,18.0729,1619300.0],["2017-10-26",18.0729,18.1236,17.98,18.0053,1041900.0],["2017-10-27",18.056,18.208,17.98,18.1405,1011800.0],["2017-10-30",18.1574,18.1996,18.0307,18.0813,1025200.0],["2017-10-31",18.0391,18.132,17.9209,17.9716,1199900.0],["2017-11-01",17.9209,18.1658,17.9209,18.1236,1636100.0],["2017-11-02",18.1405,18.3178,18.0898,18.2334,1519100.0],["2017-11-03",17.904,18.1658,17.2875,18.0813,8705600.0],["2017-11-06",18.2418,18.4107,18.1405,18.36,2830000.0],["2017-11-07",18.3009,18.6387,18.3009,18.5036,3096500.0],["2017-11-08",18.4867,18.5796,18.4529,18.4952,1626300.0],["2017-11-09",18.4445,18.5543,18.3854,18.4952,2121900.0],["2017-11-10",18.5374,18.8583,18.5036,18.6894,2291200.0],["2017-11-13",18.6472,18.7823,18.4445,18.681,2141300.0],["2017-11-14",18.6218,18.681,18.4107,18.4529,1919000.0],["2017-11-15",18.4952,18.5881,18.1996,18.2249,3843400.0],["2017-11-16",18.1827,18.4698,18.0898,18.3094,4222700.0],["2017-11-17",18.3263,18.4107,18.1067,18.1151,1746000.0],["2017-11-20",18.1151,18.36,17.9884,18.284,1864200.0],["2017-11-21",18.284,18.4614,18.2756,18.4529,1159000.0],["2017-11-22",18.4783,18.5205,18.4107,18.4107,1144700.0],["2017-11-24",18.4783,18.6303,18.3685,18.5881,2363800.0],["2017-11-27",18.5289,18.6049,18.3854,18.3854,1328100.0],["2017-11-28",18.3769,18.4529,18.1573,18.2334,1305900.0],["2017-11-29",18.1742,18.4192,18.1574,18.3769,1694900.0],["2017-11-30",18.436,18.4867,18.056,18.1405,2260100.0],["2017-12-01",18.1911,18.2587,17.9716,18.208,1747000.0],["2017-12-04",18.5036,18.5036,18.1996,18.2334,1985800.0],["2017-12-05",18.2165,18.2671,17.9293,18.0053,2897200.0],["2017-12-06",18.0644,18.0644,17.9547,17.9969,1161400.0],["2017-12-07",17.9462,18.1067,17.9462,18.0898,844700.0],["2017-12-08",18.436,18.436,18.1658,18.3854,2190900.0],["2017-12-11",18.3516,18.4867,18.3178,18.4445,1096100.0],["2017-12-12",18.3769,18.5036,18.3516,18.4783,1569600.0],["2017-12-13",18.4445,18.5543,18.36,18.5036,1861200.0],["2017-12-14",18.5205,18.6387,18.4698,18.5881,1800600.0],["2017-12-15",18.7147,18.909,18.6641,18.7907,1848400.0],["2017-12-18",18.8583,18.9428,18.8245,18.8499,1286600.0],["2017-12-19",18.8836,18.8836,18.4614,18.5965,1648300.0],["2017-12-20",18.6049,18.6387,18.3347,18.3431,2352600.0],["2017-12-21",18.4698,18.6303,18.3263,18.5627,1453500.0],["2017-12-22",18.5627,18.5627,18.3431,18.3938,1091300.0],["2017-12-26",18.4192,18.5458,18.3431,18.4107,806900.0],["2017-12-27",18.4529,18.4529,18.36,18.3854,568900.0],["2017-12-28",18.3685,18.5205,18.3263,18.4867,937200.0],["2017-12-29",18.4952,18.5121,18.3597,18.4867,1076300.0],["2018-01-02",18.5036,18.5036,18.1905,18.1905,1499600.0],["2018-01-03",18.1989,18.3428,18.1143,18.182,1805300.0],["2018-01-04",18.1651,18.2412,17.8519,17.8857,2549600.0],["2018-01-05",17.9027,17.9365,17.6826,17.7164,1406600.0],["2018-01-08",17.6656,17.8011,17.6403,17.691,1523700.0],["2018-01-09",17.7418,17.7418,17.454,17.5556,1821900.0],["2018-01-10",17.4964,17.6741,17.4625,17.581,3353100.0],["2018-01-11",17.6318,17.6318,17.3101,17.3863,4911300.0],["2018-01-12",17.3186,17.3778,17.2424,17.3186,2454000.0],["2018-01-16",17.3694,17.4625,17.1832,17.2001,1836800.0],["2018-01-17",17.2847,17.3186,17.1408,17.2847,2084100.0],["2018-01-18",17.2593,17.2678,17.1154,17.1578,1915900.0],["2018-01-19",17.0562,17.2932,17.0562,17.2763,2183800.0],["2018-01-22",17.344,17.4371,17.1832,17.4117,2091200.0],["2018-01-23",17.471,17.5641,17.1916,17.5471,3121600.0],["2018-01-24",17.5471,17.6149,17.3101,17.4371,1271100.0],["2018-01-25",17.4456,17.5302,17.2763,17.3779,922400.0],["2018-01-26",17.4286,17.471,17.217,17.234,1131400.0],["2018-01-29",17.2763,17.2847,17.0477,17.0647,1042400.0],["2018-01-30",17.0223,17.0816,16.9292,17.0139,1768500.0],["2018-01-31",17.0901,17.6064,17.0393,17.5979,4124600.0],["2018-02-01",17.5387,17.6826,17.1578,17.2932,3049500.0],["2018-02-02",17.1662,17.1662,16.9631,17.1408,2754600.0],["2018-02-05",17.0562,17.1155,16.506,16.5822,2656200.0],["2018-02-06",16.379,16.7176,16.1843,16.5568,3205200.0],["2018-02-07",16.6076,16.9123,16.4214,16.4298,2106600.0],["2018-02-08",16.4213,16.4975,15.8542,15.8542,2691500.0],["2018-02-09",15.9643,16.0912,15.5664,15.9643,5914100.0],["2018-02-12",15.9727,16.1674,15.6934,16.0997,2958900.0],["2018-02-13",16.1082,16.3367,15.9558,16.2605,1582100.0],["2018-02-14",16.0997,16.2859,16.015,16.2351,1826000.0],["2018-02-15",16.2605,16.5145,16.2097,16.4806,2017900.0],["2018-02-16",16.4806,16.6753,16.4806,16.6668,3322200.0],["2018-02-20",16.5483,16.7769,16.4044,16.4214,1206800.0],["2018-02-21",16.3875,16.4975,16.142,16.1505,1351400.0],["2018-02-22",16.2605,16.4975,16.1082,16.4214,1750600.0],["2018-02-23",16.3536,16.5483,16.1505,16.3113,3568000.0],["2018-02-26",16.2944,16.5737,16.1843,16.5652,2784300.0],["2018-02-27",16.4975,16.5483,16.3113,16.3282,4956900.0],["2018-02-28",16.379,16.506,16.2436,16.2436,3481800.0],["2018-03-01",16.2097,16.5145,16.1674,16.3198,2284500.0],["2018-03-02",16.3113,16.4891,16.1928,16.4467,2073500.0],["2018-03-05",16.396,16.7091,16.3282,16.5737,1589700.0],["2018-03-06",16.5399,16.7007,16.3536,16.6668,2438800.0],["2018-03-07",16.5906,16.8954,16.5822,16.8615,1575000.0],["2018-03-08",16.8615,16.8615,16.616,16.6584,885800.0],["2018-03-09",16.6753,16.743,16.5568,16.743,1444400.0],["2018-03-12",16.743,16.7938,16.5906,16.7007,2379500.0],["2018-03-13",16.7261,16.8361,16.5991,16.7176,1620000.0],["2018-03-14",16.7431,16.76,16.5394,16.6073,2178100.0],["2018-03-15",16.6073,16.6752,16.5224,16.6497,2888200.0],["2018-03-16",16.6158,16.9043,16.5139,16.8534,2830100.0],["2018-03-19",16.8958,16.8958,16.6073,16.7346,1612800.0],["2018-03-20",16.7346,16.8364,16.6412,16.7685,2126700.0],["2018-03-21",16.7091,16.7176,16.5139,16.6158,1459100.0],["2018-03-22",16.5479,16.7516,16.4376,16.4461,1414000.0],["2018-03-23",16.4461,16.5224,16.1406,16.166,1755400.0],["2018-03-26",16.3272,16.3782,16.1406,16.3272,1045500.0],["2018-03-27",16.3527,16.7006,16.2,16.497,1351500.0],["2018-03-28",16.5564,16.8279,16.5564,16.7855,1177500.0],["2018-03-29",16.9213,17.1928,16.8025,17.0401,2413000.0],["2018-04-02",16.777,16.8194,16.5394,16.6837,2486100.0],["2018-04-03",16.7176,16.8025,16.5818,16.76,1785600.0],["2018-04-04",16.6922,16.9043,16.6752,16.8534,1247300.0],["2018-04-05",16.8364,16.8704,16.6328,16.8279,2844400.0],["2018-04-06",16.76,16.8788,16.6327,16.7261,3120400.0],["2018-04-09",16.811,16.811,16.6752,16.7091,1797700.0],["2018-04-10",16.811,16.9552,16.7685,16.8788,2438600.0],["2018-04-11",16.794,16.9722,16.7685,16.8534,1519100.0],["2018-04-12",16.8788,16.8788,16.6752,16.7261,1216300.0],["2018-04-13",16.7261,16.794,16.6497,16.7516,1324300.0],["2018-04-16",16.8279,16.9637,16.7176,16.8788,895500.0],["2018-04-17",16.8789,17.0825,16.8194,17.0146,1401100.0],["2018-04-18",17.108,17.108,16.9128,16.9977,668500.0],["2018-04-19",16.9552,16.9552,16.7685,16.811,980900.0],["2018-04-20",16.8619,16.8958,16.7006,16.7431,950600.0],["2018-04-23",16.7685,16.811,16.6327,16.6922,1189400.0],["2018-04-24",16.7261,16.8364,16.6158,16.811,2293900.0],["2018-04-25",16.794,16.8873,16.6412,16.8279,1023400.0],["2018-04-26",16.9128,17.0231,16.8449,16.9552,1612100.0],["2018-04-27",16.9467,17.1249,16.9043,17.0401,1669700.0],["2018-04-30",17.091,17.2268,16.9807,17.1419,1487200.0],["2018-05-01",17.1504,17.2268,17.0401,17.1843,1501400.0],["2018-05-02",17.1419,17.2268,17.0231,17.1674,1405300.0],["2018-05-03",17.1165,17.1759,17.0061,17.1674,1045900.0],["2018-05-04",17.108,17.5238,16.9977,17.388,2111500.0],["2018-05-07",17.4135,17.5068,17.3371,17.4135,1345600.0],["2018-05-08",17.3286,17.5408,17.3286,17.4644,1664400.0],["2018-05-09",17.4474,17.6426,17.4389,17.5917,1595800.0],["2018-05-10",17.6511,17.8123,17.5917,17.7275,1979900.0],["2018-05-11",17.8293,17.8717,17.7275,17.7784,1846700.0],["2018-05-14",17.5662,17.6341,17.3116,17.4304,3099800.0],["2018-05-15",17.3201,17.3201,17.0061,17.0146,3451000.0],["2018-05-16",16.9977,17.108,16.8788,16.8873,2202200.0],["2018-05-17",16.8958,16.9722,16.7516,16.794,1324600.0],["2018-05-18",16.811,16.8194,16.6752,16.7176,2399800.0],["2018-05-21",16.7855,16.8619,16.6243,16.777,2700100.0],["2018-05-22",16.8025,16.811,16.5988,16.6243,1829100.0],["2018-05-23",16.6412,16.811,16.5479,16.7091,3436800.0],["2018-05-24",16.7516,16.8364,16.6327,16.7176,1321700.0],["2018-05-25",16.7091,16.76,16.6073,16.6497,954400.0],["2018-05-29",16.6158,16.7516,16.4715,16.6922,2221000.0],["2018-05-30",16.7176,17.0061,16.6922,16.9637,1167900.0],["2018-05-31",16.9043,16.9637,16.777,16.9043,2875400.0],["2018-06-01",16.8958,17.1165,16.8025,17.1165,2261900.0],["2018-06-04",17.1419,17.5238,17.074,17.5153,3119100.0],["2018-06-05",17.5153,17.8038,17.4729,17.6511,4666400.0],["2018-06-06",17.5917,17.7529,17.5747,17.7359,2734200.0],["2018-06-07",17.7529,17.7784,17.5153,17.6256,3297100.0],["2018-06-08",17.6341,17.8038,17.6341,17.7784,1338800.0],["2018-06-11",17.7784,17.8293,17.6765,17.7444,1281500.0],["2018-06-12",17.7699,18.0414,17.7359,17.9396,2219000.0],["2018-06-13",17.9142,18.0075,17.7275,17.7869,2384700.0],["2018-06-14",17.7784,17.991,17.7784,17.8974,2185200.0],["2018-06-15",17.8974,18.0931,17.8549,17.8889,3286800.0],["2018-06-18",17.8804,18.0421,17.7613,18.0336,2182600.0],["2018-06-19",17.974,18.3653,17.974,18.3143,6354000.0],["2018-06-20",18.3653,18.629,18.2632,18.578,3332300.0],["2018-06-21",18.5779,18.629,18.5014,18.5694,1830700.0],["2018-06-22",18.612,18.7396,18.4759,18.5865,3133600.0],["2018-06-25",18.7736,18.8161,18.578,18.7226,2690900.0],["2018-06-26",18.7396,18.8076,18.663,18.7141,2483500.0],["2018-06-27",18.7991,18.8502,18.7055,18.7226,3342400.0],["2018-06-28",18.7651,18.9352,18.6885,18.9267,1905000.0],["2018-06-29",18.8757,18.9777,18.7651,18.8672,1672300.0],["2018-07-02",18.8417,18.9267,18.6545,18.8161,1800500.0],["2018-07-03",18.8161,19.0968,18.7481,18.9863,801300.0],["2018-07-05",19.0543,19.0883,18.9097,19.0543,1199700.0],["2018-07-06",19.1053,19.2159,19.0883,19.1734,995000.0],["2018-07-09",19.1904,19.3265,19.1139,19.1904,1833500.0],["2018-07-10",19.1564,19.2159,18.9267,19.0373,1637800.0],["2018-07-11",19.0288,19.2925,19.0203,19.1904,1596300.0],["2018-07-12",19.25,19.352,19.1479,19.3095,2227600.0],["2018-07-13",19.3435,19.3776,19.267,19.318,964900.0],["2018-07-16",19.2925,19.4201,19.1819,19.267,3091800.0],["2018-07-17",19.318,19.3776,19.0628,19.0883,2371000.0],["2018-07-18",19.1053,19.318,19.0033,19.2329,2679400.0],["2018-07-19",19.25,19.5307,19.2074,19.4626,4967900.0],["2018-07-20",19.4456,19.5137,19.2755,19.284,3181800.0],["2018-07-23",19.2585,19.3095,19.1224,19.1819,1314300.0],["2018-07-24",19.1649,19.1649,18.9692,19.0373,1541700.0],["2018-07-25",18.9182,19.1564,18.8076,18.8076,2564500.0],["2018-07-26",18.8757,19.0458,18.7991,18.9267,5092600.0],["2018-07-27",19.0033,19.0288,18.6205,18.6545,4328300.0],["2018-07-30",18.646,18.7141,18.4248,18.6715,2380600.0],["2018-07-31",18.7311,19.0288,18.7311,18.8331,2861700.0],["2018-08-01",18.7651,19.0118,18.7311,19.0033,1276500.0],["2018-08-02",18.9267,19.0798,18.9267,19.0373,1522400.0],["2018-08-03",18.8246,19.25,18.5014,19.2159,1450500.0],["2018-08-06",19.25,19.301,19.0883,19.1394,1886600.0],["2018-08-07",19.25,19.25,19.0373,19.1649,1824600.0],["2018-08-08",19.2074,19.2074,19.0713,19.1139,1121400.0],["2018-08-09",19.1053,19.352,19.0883,19.2585,1313700.0],["2018-08-10",19.1989,19.2755,19.0458,19.0543,1112300.0],["2018-08-13",18.9607,19.1394,18.9267,18.9692,1509500.0],["2018-08-14",19.0118,19.1394,18.9692,18.9863,1278800.0],["2018-08-15",19.0373,19.3265,19.0118,19.267,1922200.0],["2018-08-16",19.2585,19.4286,19.2415,19.4031,2170500.0],["2018-08-17",19.4116,19.5732,19.352,19.5647,1285300.0],["2018-08-20",19.6072,19.6668,19.352,19.3776,1794900.0],["2018-08-21",19.352,19.4541,19.2755,19.369,1212100.0],["2018-08-22",19.3435,19.4031,19.301,19.369,1510600.0],["2018-08-23",19.3691,19.4626,19.3095,19.4371,1157300.0],["2018-08-24",19.4371,19.6072,19.4371,19.5732,762100.0],["2018-08-27",19.6242,19.6498,19.4371,19.4881,1389100.0],["2018-08-28",19.4881,19.7859,19.4796,19.7689,3455500.0],["2018-08-29",19.7944,19.8539,19.7263,19.7689,2564300.0],["2018-08-30",19.8029,19.8369,19.6242,19.7603,2231200.0],["2018-08-31",19.7859,19.8114,19.6838,19.7348,1732600.0],["2018-09-04",19.6583,19.7688,19.4456,19.4966,1176300.0],["2018-09-05",19.4456,19.6242,19.3265,19.6072,1666300.0],["2018-09-06",19.6412,19.7433,19.5562,19.6412,2511800.0],["2018-09-07",19.7263,19.7603,19.4201,19.4541,1872800.0],["2018-09-10",19.5477,19.5987,19.4286,19.4456,1655100.0],["2018-09-11",19.3605,19.4456,19.1734,19.1819,2784400.0],["2018-09-12",19.1819,19.2159,18.9352,19.0288,3601300.0],["2018-09-13",19.097,19.3528,19.0203,19.2931,1726500.0],["2018-09-14",19.2419,19.259,19.0714,19.1737,1659800.0],["2018-09-17",19.1567,19.4977,19.1311,19.4977,2361500.0],["2018-09-18",19.4551,19.5403,19.2504,19.3528,1565900.0],["2018-09-19",19.3783,19.4465,19.1055,19.1055,1621200.0],["2018-09-20",19.114,19.3442,19.0714,19.3272,1544800.0],["2018-09-21",19.3357,19.4806,19.3187,19.3954,2333400.0],["2018-09-24",19.3613,19.4295,18.9862,19.0373,1417000.0],["2018-09-25",19.0544,19.2078,18.9947,19.0117,1261500.0],["2018-09-26",19.0373,19.0799,18.5855,18.6025,2614400.0],["2018-09-27",18.6366,18.7048,18.3723,18.3809,2824000.0],["2018-09-28",18.3979,18.6878,18.3723,18.6622,4292000.0],["2018-10-01",18.6707,18.756,18.3638,18.3638,2637100.0],["2018-10-02",18.253,18.3809,18.0398,18.1507,5727500.0],["2018-10-03",18.1592,18.1933,17.7926,17.8693,3507500.0],["2018-10-04",17.7585,17.9461,17.5709,17.8438,2763200.0],["2018-10-05",17.8523,17.9034,17.75,17.8182,1901300.0],["2018-10-08",17.7841,18.091,17.7841,17.9716,1700200.0],["2018-10-09",18.0228,18.0739,17.5965,17.9546,1887500.0],["2018-10-10",17.912,17.9546,17.7585,17.7841,2909600.0],["2018-10-11",17.8011,17.8011,17.247,17.2811,2905800.0],["2018-10-12",17.4345,17.4686,17.1361,17.2299,2053700.0],["2018-10-15",17.2299,17.5113,17.2129,17.3663,2962000.0],["2018-10-16",17.4175,17.8182,17.2214,17.6733,3285200.0],["2018-10-17",17.6477,17.8352,17.588,17.6818,1752600.0],["2018-10-18",17.6732,17.8182,17.5709,17.6988,1136500.0],["2018-10-19",17.7329,17.8779,17.6221,17.6988,1440800.0],["2018-10-22",17.7073,17.767,17.4516,17.4516,1455500.0],["2018-10-23",17.3663,17.8011,17.3066,17.7244,2088800.0],["2018-10-24",17.7329,17.9375,17.6562,17.7414,2631100.0],["2018-10-25",17.7841,18.1336,17.7244,18.0739,2647500.0],["2018-10-26",18.0569,18.0569,17.6562,17.75,1703600.0],["2018-10-29",17.9034,18.2189,17.8267,17.9461,1912500.0],["2018-10-30",17.9972,18.2189,17.9034,18.0739,2295300.0],["2018-10-31",18.108,18.2359,17.9631,17.9631,1938900.0],["2018-11-01",18.0228,18.1166,17.8608,17.8779,1785100.0],["2018-11-02",17.5027,17.9034,16.7184,17.0083,6081800.0],["2018-11-05",16.9401,17.085,16.7099,16.7696,4766100.0],["2018-11-06",16.8037,17.1276,16.7951,16.9571,3571100.0],["2018-11-07",17.0509,17.2384,16.9315,17.2129,2328700.0],["2018-11-08",17.2129,17.5283,17.1873,17.4516,3191100.0],["2018-11-09",17.5709,17.6988,17.4431,17.4942,1774200.0],["2018-11-12",17.4772,17.605,17.426,17.426,1165000.0],["2018-11-13",17.4431,17.5709,17.3834,17.4772,1418200.0],["2018-11-14",17.4686,17.4857,17.2555,17.2981,1969400.0],["2018-11-15",17.1873,17.1958,16.9315,16.9401,2302800.0],["2018-11-16",16.7866,16.9742,16.744,16.8974,2639200.0],["2018-11-19",16.7355,16.9315,16.6758,16.8292,2749700.0],["2018-11-20",16.761,16.8633,16.6331,16.8548,2033900.0],["2018-11-21",16.8804,17.0679,16.7951,16.9145,2382400.0],["2018-11-23",16.9145,17.0424,16.8037,16.9145,634300.0],["2018-11-26",17.1788,17.1788,16.9656,17.1106,1686700.0],["2018-11-27",17.1447,17.2555,17.0083,17.2214,2204500.0],["2018-11-28",17.1958,17.4686,17.1873,17.3919,1484900.0],["2018-11-29",17.3237,17.4772,17.2214,17.4516,1298300.0],["2018-11-30",17.4686,17.7756,17.4686,17.7585,1830400.0],["2018-12-03",17.7926,17.8267,17.5795,17.8182,1709400.0],["2018-12-04",17.8352,17.912,17.5709,17.6477,2272500.0],["2018-12-06",17.5027,17.9716,17.2214,17.9546,2623100.0],["2018-12-07",17.9461,18.1848,17.7755,17.8523,1663500.0],["2018-12-10",17.8693,17.8779,17.5368,17.7841,1493900.0],["2018-12-11",17.8352,17.9375,17.7159,17.7159,830100.0],["2018-12-12",17.8097,17.8438,17.3578,17.4516,1354400.0],["2018-12-13",17.4772,17.75,17.4772,17.5454,950600.0],["2018-12-14",17.4601,17.6136,17.3749,17.5795,954500.0],["2018-12-17",17.5624,18.0143,17.1276,17.1361,3169100.0],["2018-12-18",17.1958,17.3834,17.0594,17.1958,1634800.0],["2018-12-19",17.2214,17.2896,16.9912,17.102,1495600.0],["2018-12-20",17.1106,17.2043,16.8463,16.9827,1505500.0],["2018-12-21",16.9827,17.3578,16.599,16.6417,2334500.0],["2018-12-24",16.6161,16.6417,16.1387,16.2666,1768500.0],["2018-12-26",16.2751,16.8548,16.1216,16.8463,2521200.0],["2018-12-27",16.6843,17.0083,16.4967,17.0083,2141200.0],["2018-12-28",17.1532,17.1873,16.744,16.8804,2244300.0],["2018-12-31",16.8975,16.9659,16.6496,16.9659,1363600.0],["2019-01-02",16.8633,16.8718,16.5385,16.6411,2483200.0],["2019-01-03",16.6838,16.9488,16.5214,16.8376,2051600.0],["2019-01-04",16.9231,16.9231,16.6753,16.8035,3172600.0],["2019-01-07",16.8291,17.0513,16.7693,16.8462,1415100.0],["2019-01-08",16.9573,17.2052,16.8718,17.171,2480100.0],["2019-01-09",17.2223,17.2308,17.0086,17.1539,1705300.0],["2019-01-10",17.1624,17.5129,17.0599,17.5043,1834200.0],["2019-01-11",17.4701,17.7864,17.4017,17.7607,3320400.0],["2019-01-14",17.7436,17.8633,17.5385,17.6411,3560100.0],["2019-01-15",17.6838,17.8633,17.6154,17.8547,1505600.0],["2019-01-16",17.8718,18.1539,17.8633,18.1282,1584000.0],["2019-01-17",18.1539,18.3334,18.1539,18.265,1689400.0],["2019-01-18",18.3163,18.4018,18.1624,18.3248,1151200.0],["2019-01-22",18.3077,18.3505,18.0684,18.1795,1552200.0],["2019-01-23",18.2137,18.2223,17.9317,18.0684,3183400.0],["2019-01-24",18.0428,18.1453,17.9317,18.0342,2449000.0],["2019-01-25",18.077,18.3761,18.077,18.3676,1872800.0],["2019-01-28",18.3334,18.6325,18.3163,18.6069,2205700.0],["2019-01-29",18.6411,18.8633,18.6069,18.7693,1548200.0],["2019-01-30",18.8035,19.0684,18.6753,18.718,2835300.0],["2019-01-31",18.6753,18.9146,18.6154,18.8975,4880000.0],["2019-02-01",18.9146,19.0428,18.7094,18.9317,2735000.0],["2019-02-04",18.9146,19.3077,18.8462,19.2565,2212000.0],["2019-02-05",19.2735,19.5471,19.1881,19.53,2585400.0],["2019-02-06",19.53,19.5727,19.2394,19.2821,1779400.0],["2019-02-07",19.2821,19.53,19.1966,19.4445,1454000.0],["2019-02-08",19.4188,19.5727,19.359,19.4359,1115500.0],["2019-02-11",19.4274,19.5983,19.3847,19.4274,1459100.0],["2019-02-12",19.4359,19.4872,19.2052,19.2906,2546000.0],["2019-02-13",19.2308,19.453,19.2308,19.4359,2003200.0],["2019-02-14",19.4359,19.5043,19.3419,19.3419,1771200.0],["2019-02-15",19.3932,19.6924,19.3419,19.6325,1751500.0],["2019-02-19",19.5727,19.7436,19.5727,19.6582,1502500.0],["2019-02-20",19.6582,19.6582,19.3077,19.3932,2387000.0],["2019-02-21",19.3248,19.5129,19.2735,19.4872,2068600.0],["2019-02-22",19.453,19.453,18.718,18.718,4273400.0],["2019-02-25",18.7693,18.9402,18.6154,18.624,2924400.0],["2019-02-26",18.7436,18.8633,18.6325,18.7351,2985100.0],["2019-02-27",18.7009,18.7607,18.453,18.5812,2379900.0],["2019-02-28",18.53,18.9317,18.4958,18.6667,2186200.0],["2019-03-01",18.6667,18.6924,18.4701,18.6069,1880600.0],["2019-03-04",18.6154,18.8718,18.5727,18.7693,1882600.0],["2019-03-05",18.7094,18.8975,18.6838,18.8206,1110500.0],["2019-03-06",18.7607,18.9659,18.7351,18.7949,1482400.0],["2019-03-07",18.7864,19.0428,18.7522,18.8035,2177600.0],["2019-03-08",18.7607,18.9146,18.718,18.8804,1275300.0],["2019-03-11",18.9317,19.0855,18.8376,19.0855,1447500.0],["2019-03-12",19.1197,19.2308,19.0086,19.2137,2005200.0],["2019-03-13",19.2821,19.4103,19.2736,19.3847,2102200.0],["2019-03-14",19.3847,19.4789,19.3675,19.4617,2586200.0],["2019-03-15",19.4361,19.5217,19.3161,19.496,2411000.0],["2019-03-18",19.5303,19.5988,19.2647,19.3761,2252600.0],["2019-03-19",19.4189,19.4703,19.1791,19.2562,1170300.0],["2019-03-20",19.2305,19.3247,18.9135,19.042,3032400.0],["2019-03-21",18.9821,19.5046,18.9135,19.496,2019500.0],["2019-03-22",19.5217,19.6245,19.299,19.3504,1527900.0],["2019-03-25",19.3418,19.4532,19.1962,19.3333,1896400.0],["2019-03-26",19.3418,19.5131,19.3418,19.5131,2088100.0],["2019-03-27",19.4618,19.5131,19.2733,19.3076,964100.0],["2019-03-28",19.3161,19.5645,19.2904,19.556,1295100.0],["2019-03-29",19.5902,19.5988,19.436,19.4617,1790100.0],["2019-04-01",19.4703,19.5817,19.1876,19.5474,1301700.0],["2019-04-02",19.5817,19.7616,19.3761,19.7187,1335000.0],["2019-04-03",19.6845,19.8387,19.6159,19.7016,1162700.0],["2019-04-04",19.6845,19.7016,19.5645,19.6759,1740500.0],["2019-04-05",19.6673,19.7701,19.6074,19.753,916600.0],["2019-04-08",19.7016,19.7102,19.5645,19.6502,5276000.0],["2019-04-09",19.6074,19.7444,19.4874,19.5303,1962800.0],["2019-04-10",19.5988,19.8643,19.5474,19.8558,3069100.0],["2019-04-11",19.8986,19.9757,19.7444,19.9586,2613800.0],["2019-04-12",19.9671,20.2156,19.813,20.2156,2018000.0],["2019-04-15",20.2412,20.3098,20.1299,20.2241,2634300.0],["2019-04-16",20.207,20.2327,19.8215,19.8729,2197500.0],["2019-04-17",19.8901,19.9157,19.5988,19.7873,1676700.0],["2019-04-18",19.8215,20.0699,19.7616,19.9671,1241200.0],["2019-04-22",19.9157,19.9157,19.4446,19.6331,1805000.0],["2019-04-23",19.6845,19.9586,19.5988,19.8386,1686500.0],["2019-04-24",19.9243,20.207,19.9243,20.1727,1041100.0],["2019-04-25",20.1385,20.3269,20.0699,20.2755,1738800.0],["2019-04-26",20.3612,20.6695,20.2926,20.5668,4046600.0],["2019-04-29",20.5668,20.6353,20.2327,20.2412,2619900.0],["2019-04-30",20.2926,20.5925,20.1984,20.5411,2873400.0],["2019-05-01",20.5154,20.6781,20.4297,20.4554,2769700.0],["2019-05-02",20.464,20.6181,20.4211,20.5668,2801600.0],["2019-05-03",20.5668,20.9265,20.3612,20.798,1435800.0],["2019-05-06",20.7638,20.9437,20.6695,20.6952,1631100.0],["2019-05-07",20.6438,20.6867,20.147,20.2669,4644300.0],["2019-05-08",20.3183,20.4811,20.1299,20.1556,2181900.0],["2019-05-09",20.1299,20.3612,19.9757,20.2498,3140100.0],["2019-05-10",20.2156,20.464,20.147,20.3783,2766500.0],["2019-05-13",20.2241,20.4897,20.1642,20.4126,2151300.0],["2019-05-14",20.3954,20.5753,20.2498,20.3183,3565900.0],["2019-05-15",20.3183,20.5068,20.2241,20.4468,979900.0],["2019-05-16",20.4468,20.6524,20.404,20.5496,1517100.0],["2019-05-17",20.5154,20.601,20.3697,20.5925,1666900.0],["2019-05-20",20.5839,20.5925,20.3098,20.4126,1005500.0],["2019-05-21",20.4554,20.7638,20.4554,20.6353,1339700.0],["2019-05-22",20.6353,20.7723,20.5753,20.7209,1120400.0],["2019-05-23",20.7209,20.7295,20.5925,20.7209,1705500.0],["2019-05-24",20.7723,20.9608,20.7381,20.9008,1012900.0],["2019-05-28",20.9865,21.0207,20.6182,20.6182,1584900.0],["2019-05-29",20.5496,20.6781,20.464,20.5839,2672600.0],["2019-05-30",20.6867,20.7895,20.5496,20.661,1328000.0],["2019-05-31",20.5582,21.0207,20.5582,20.9094,2006800.0],["2019-06-03",21.0036,21.0208,20.6439,20.9008,2847600.0],["2019-06-04",20.9522,20.9951,20.6781,20.9351,1530900.0],["2019-06-05",20.9522,21.3548,20.9437,21.3206,1507500.0],["2019-06-06",21.372,21.3891,21.115,21.312,1516100.0],["2019-06-07",21.3891,21.4319,21.1835,21.2349,1206100.0],["2019-06-10",21.2606,21.3463,21.115,21.2435,1621500.0],["2019-06-11",21.0978,21.312,21.0293,21.1749,1945300.0],["2019-06-12",21.1578,21.2949,21.1235,21.1578,1902600.0],["2019-06-13",21.1406,21.2866,21.1063,21.2866,951000.0],["2019-06-14",21.2866,21.3295,21.1836,21.2179,1217700.0],["2019-06-17",21.2179,21.4582,21.2179,21.441,1394200.0],["2019-06-18",21.5097,21.647,21.3209,21.441,1907900.0],["2019-06-19",21.4067,21.7071,21.3724,21.6385,2827400.0],["2019-06-20",21.7501,21.8874,21.6299,21.7758,1866400.0],["2019-06-21",21.7243,21.7243,21.3552,21.4496,2286600.0],["2019-06-24",21.5097,21.5441,21.2522,21.2522,1265900.0],["2019-06-25",21.2179,21.3466,20.8917,20.9003,1665400.0],["2019-06-26",20.866,20.8831,20.4797,20.5741,1775100.0],["2019-06-27",20.6771,20.8059,20.66,20.7201,1229600.0],["2019-06-28",20.7286,21.072,20.7201,20.866,4222200.0],["2019-07-01",21.072,21.1235,20.66,20.9604,1246500.0],["2019-07-02",21.0291,21.3552,20.9604,21.3037,1770800.0],["2019-07-03",21.3552,21.5269,21.3123,21.484,1423400.0],["2019-07-05",21.3724,21.6299,21.1235,21.5612,1756000.0],["2019-07-08",21.5355,21.7329,21.5011,21.6556,1286100.0],["2019-07-09",21.6127,21.8788,21.6127,21.8702,1427400.0],["2019-07-10",21.9389,22.2479,21.896,22.2135,1967000.0],["2019-07-11",22.3165,22.3165,21.6299,21.7243,2271700.0],["2019-07-12",21.7243,21.956,21.6728,21.8616,1231500.0],["2019-07-15",21.896,22.1535,21.8616,22.0676,1762200.0],["2019-07-16",21.999,22.0934,21.896,21.9131,1510200.0],["2019-07-17",21.9904,22.0247,21.6385,21.8015,1120900.0],["2019-07-18",21.8187,21.8702,21.6728,21.8101,1183500.0],["2019-07-19",21.8187,21.8788,21.3466,21.3552,1367500.0],["2019-07-22",21.3724,21.4668,21.2265,21.3381,1155500.0],["2019-07-23",21.4067,21.69,21.2866,21.5956,1244000.0],["2019-07-24",21.6814,21.6814,21.3552,21.5011,2987400.0],["2019-07-25",21.5269,21.6385,21.3638,21.381,1325600.0],["2019-07-26",21.4668,21.5269,21.338,21.4325,2370800.0],["2019-07-29",21.5183,21.7071,21.484,21.6299,1383900.0],["2019-07-30",21.4411,21.7415,21.2608,21.3123,4228100.0],["2019-07-31",21.3552,21.5355,20.7201,20.7801,4721700.0],["2019-08-01",20.66,21.0119,20.5398,20.8145,2147100.0],["2019-08-02",20.8488,20.9261,20.7458,20.7801,1351500.0],["2019-08-05",20.7115,20.7458,20.3853,20.5913,2774700.0],["2019-08-06",20.6514,20.9346,20.4969,20.7801,2787000.0],["2019-08-07",20.8145,21.0977,20.5398,20.9089,1866900.0],["2019-08-08",21.0205,21.3638,20.8488,21.3209,1437400.0],["2019-08-09",21.2694,21.3638,21.0634,21.2608,1287900.0],["2019-08-12",21.3037,21.3381,21.0291,21.0977,1195200.0],["2019-08-13",21.0891,21.1406,20.8145,21.0548,1007400.0],["2019-08-14",20.969,21.0806,20.7716,20.8059,1691500.0],["2019-08-15",20.8831,21.2436,20.8402,21.1578,1812100.0],["2019-08-16",21.175,21.5355,21.1406,21.381,3394300.0],["2019-08-19",21.5011,21.6986,21.3552,21.6556,737900.0],["2019-08-20",21.7501,21.7586,21.5355,21.5526,1046700.0],["2019-08-21",21.5956,21.6986,21.4926,21.6642,1497500.0],["2019-08-22",21.6985,22.1363,21.6556,22.0161,2249400.0],["2019-08-23",22.0505,22.1277,21.6385,21.6728,2198200.0],["2019-08-26",21.7758,21.9389,21.6728,21.8616,1719800.0],["2019-08-27",21.9818,21.9904,21.7672,21.7758,1460200.0],["2019-08-28",21.75,21.9045,21.7071,21.8788,1326000.0],["2019-08-29",21.956,22.0505,21.8702,21.9475,1629800.0],["2019-08-30",21.9732,22.0161,21.7844,21.956,2078000.0],["2019-09-03",21.9131,22.1706,21.8874,22.0505,1422900.0],["2019-09-04",22.162,22.2221,21.8702,21.956,1874300.0],["2019-09-05",21.9303,21.9646,21.6299,21.7672,3196800.0],["2019-09-06",21.8187,21.8187,21.587,21.6728,2179500.0],["2019-09-09",21.6299,21.6642,21.2866,21.3295,1866100.0],["2019-09-10",21.2093,21.2951,20.6857,20.9776,3070300.0],["2019-09-11",20.9346,21.1492,20.7973,21.1063,1854500.0],["2019-09-12",21.3299,21.3987,21.0289,21.1579,1748400.0],["2019-09-13",21.2181,21.3557,20.7623,20.9601,2567100.0],["2019-09-16",20.9687,21.3299,20.9515,21.3127,1310900.0],["2019-09-17",21.3729,21.6482,21.3729,21.6137,2434400.0],["2019-09-18",21.7084,21.717,21.3041,21.4589,3275500.0],["2019-09-19",21.4589,21.8116,21.4589,21.7342,1255900.0],["2019-09-20",21.8202,21.9062,21.6912,21.7858,2909800.0],["2019-09-23",21.76,21.9836,21.76,21.8288,2245500.0],["2019-09-24",21.8804,22.147,21.8718,22.018,1315300.0],["2019-09-25",22.0266,22.147,21.889,22.0868,1907400.0],["2019-09-26",22.1556,22.3878,22.1556,22.233,1145300.0],["2019-09-27",22.2502,22.3362,22.0696,22.1814,946600.0],["2019-09-30",22.2244,22.2932,22.1384,22.2674,1334800.0],["2019-10-01",22.2588,22.3792,22.0266,22.2674,1160200.0],["2019-10-02",22.276,22.405,22.2158,22.3964,2068500.0],["2019-10-03",22.4566,22.5254,22.2244,22.3018,2446300.0],["2019-10-04",22.3448,22.4738,22.3104,22.3964,1116500.0],["2019-10-07",22.319,22.4308,22.2588,22.3104,2035000.0],["2019-10-08",22.2502,22.4652,22.1212,22.4136,3176200.0],["2019-10-09",22.5168,22.5856,22.3362,22.5082,1515800.0],["2019-10-10",22.5426,22.6802,22.4738,22.577,1966000.0],["2019-10-11",22.5598,22.706,22.362,22.448,2163400.0],["2019-10-14",22.4824,22.4824,22.3276,22.4308,2090600.0],["2019-10-15",22.448,22.4824,22.2072,22.2588,2390600.0],["2019-10-16",22.2244,22.233,21.9836,22.147,3799200.0],["2019-10-17",22.147,22.2674,22.0352,22.061,3116600.0],["2019-10-18",22.0696,22.2158,21.975,22.2158,3206400.0],["2019-10-21",22.2072,22.4222,22.1298,22.4136,2338200.0],["2019-10-22",22.4394,22.491,22.1212,22.1384,2149500.0],["2019-10-23",22.1556,22.2846,22.0266,22.276,2527700.0],["2019-10-24",22.3362,22.6888,22.2588,22.663,2213700.0],["2019-10-25",22.6286,22.7233,22.4566,22.577,2353400.0],["2019-10-28",22.5426,22.6802,22.4394,22.663,3139500.0],["2019-10-29",22.6286,22.9383,22.534,22.6716,4375300.0],["2019-10-30",22.7147,22.7577,22.3448,22.663,3175600.0],["2019-10-31",22.6974,22.9297,22.577,22.7663,3385800.0],["2019-11-01",22.8179,22.8953,22.5856,22.6458,4513300.0],["2019-11-04",22.5856,22.5942,22.3792,22.5168,1775300.0],["2019-11-05",22.448,22.448,22.0696,22.1126,2654200.0],["2019-11-06",22.1384,22.3276,21.9922,22.2416,3323400.0],["2019-11-07",22.1814,22.2158,21.8546,21.9062,3357700.0],["2019-11-08",21.8976,22.2502,21.803,22.1126,2616400.0],["2019-11-11",22.1814,22.362,22.1126,22.2158,1980700.0],["2019-11-12",22.2158,22.4308,22.0782,22.0954,2517100.0],["2019-11-13",22.1728,22.5082,22.0868,22.4222,2345100.0],["2019-11-14",22.4652,22.6114,22.405,22.6114,1705200.0],["2019-11-15",22.6544,22.8265,22.5512,22.8007,1460300.0],["2019-11-18",22.8351,23.0243,22.7405,22.7577,1939700.0],["2019-11-19",22.7749,22.9813,22.6802,22.6974,1362400.0],["2019-11-20",22.6716,22.9383,22.6372,22.8265,2773700.0],["2019-11-21",22.7921,22.8179,22.4308,22.4394,2603700.0],["2019-11-22",22.5254,22.663,22.2416,22.5856,1685400.0],["2019-11-25",22.6974,22.8437,22.6028,22.7921,1551500.0],["2019-11-26",22.8265,23.2823,22.7921,23.2737,2797600.0],["2019-11-27",23.2651,23.2823,23.0759,23.2135,1825800.0],["2019-11-29",23.1791,23.3425,22.9383,22.9727,1338100.0],["2019-12-02",22.9211,23.0071,22.6458,22.6716,1274600.0],["2019-12-03",22.6974,22.8953,22.6888,22.8867,1506500.0],["2019-12-04",22.7749,22.9813,22.7663,22.8007,1487800.0],["2019-12-05",22.7663,22.8179,22.5684,22.6716,896600.0],["2019-12-06",22.62,22.7405,22.577,22.663,756800.0],["2019-12-09",22.6544,22.7318,22.491,22.7146,1196000.0],["2019-12-10",22.7576,22.8179,22.448,22.4824,969400.0],["2019-12-11",22.4824,22.4996,22.0524,22.1728,1730400.0],["2019-12-12",22.147,22.233,21.7686,21.846,1380600.0],["2019-12-13",21.889,22.1212,21.7686,22.0352,2164100.0],["2019-12-16",22.0524,22.2674,21.8804,22.2158,2129200.0],["2019-12-17",22.233,22.2416,21.7342,21.7944,1707800.0],["2019-12-18",21.7686,21.9406,21.7342,21.932,966900.0],["2019-12-19",21.9578,22.0524,21.8632,22.0524,976800.0],["2019-12-20",22.0782,22.3104,22.0696,22.276,1468700.0],["2019-12-23",22.362,22.362,22.0782,22.1126,810700.0],["2019-12-24",22.1298,22.276,22.0782,22.2244,345600.0],["2019-12-26",22.2588,22.2932,22.147,22.2846,484800.0],["2019-12-27",22.362,22.3964,22.2416,22.3792,570900.0],["2019-12-30",22.2932,22.448,22.2846,22.4394,882500.0],["2019-12-31",22.4653,22.6204,22.4308,22.5859,1046900.0],["2020-01-02",22.6721,22.6721,22.1551,22.3188,1161400.0],["2020-01-03",22.3015,22.7583,22.2154,22.6635,1106000.0],["2020-01-06",22.629,22.8617,22.4911,22.7669,1993400.0],["2020-01-07",22.6807,22.7669,22.1551,22.3877,1511600.0],["2020-01-08",22.3791,22.4653,22.1981,22.336,1608500.0],["2020-01-09",22.3274,22.4653,22.2843,22.2929,1585100.0],["2020-01-10",22.2671,22.6635,22.2671,22.6118,1424300.0],["2020-01-13",22.629,22.9306,22.5515,22.9306,1155700.0],["2020-01-14",22.9134,22.9134,22.6979,22.8186,951200.0],["2020-01-15",22.9306,23.1374,22.9048,22.9565,1389500.0],["2020-01-16",23.0082,23.327,22.9392,23.327,836200.0],["2020-01-17",23.3098,23.3098,23.1288,23.2236,1377200.0],["2020-01-21",23.2408,23.3442,23.1719,23.3356,1778000.0],["2020-01-22",23.3787,23.5855,23.2753,23.4304,3068400.0],["2020-01-23",23.4649,23.6028,23.3615,23.5683,1256900.0],["2020-01-24",23.6028,23.732,23.4476,23.5855,750100.0],["2020-01-27",23.4563,23.6717,23.4132,23.508,2447200.0],["2020-01-28",23.4907,23.844,23.4132,23.7923,1562100.0],["2020-01-29",23.8871,23.9216,23.6372,23.6803,1569200.0],["2020-01-30",23.6114,23.9647,23.4735,23.8699,1245200.0],["2020-01-31",23.8613,23.9733,23.4907,23.5511,1458900.0],["2020-02-03",23.5855,23.9302,23.5252,23.8268,1633200.0],["2020-02-04",23.844,24.1112,23.7923,23.8613,1337900.0],["2020-02-05",23.8613,23.9561,23.7837,23.8785,988500.0],["2020-02-06",23.9388,24.1198,23.8268,23.8957,960800.0],["2020-02-07",23.913,24.137,23.8613,24.0336,1011400.0],["2020-02-10",24.1112,24.4214,24.0767,24.3869,2141200.0],["2020-02-11",24.3955,25.7571,24.3783,24.4645,2889300.0],["2020-02-12",24.4817,24.8178,24.3525,24.7489,1644600.0],["2020-02-13",24.7661,25.1883,24.7058,25.1625,1418600.0],["2020-02-14",25.2487,25.4382,25.0849,25.4382,918200.0],["2020-02-18",25.4641,25.5589,25.197,25.2314,2393800.0],["2020-02-19",25.1194,25.1366,24.7575,24.9212,2348800.0],["2020-02-20",24.9557,25.1108,24.7661,25.0849,1911200.0],["2020-02-21",25.0935,25.1453,24.7661,24.7919,1437900.0],["2020-02-24",24.5765,24.7919,24.4128,24.4903,2511100.0],["2020-02-25",24.542,24.5938,23.6976,23.8096,1856500.0],["2020-02-26",23.8613,23.9474,23.3787,23.3873,1961600.0],["2020-02-27",23.0771,23.1805,22.112,22.1292,2276500.0],["2020-02-28",21.7673,22.81,20.9486,22.3102,4227500.0],["2020-03-02",22.4394,23.5941,22.3446,23.5941,3718500.0],["2020-03-03",23.6286,24.4817,23.4907,24.0078,4927100.0],["2020-03-04",24.3697,24.8695,24.3611,24.7316,3298100.0],["2020-03-05",24.3266,25.714,24.3094,24.7058,4445400.0],["2020-03-06",24.3783,24.9815,23.9647,24.9384,3501100.0],["2020-03-09",23.6372,24.6196,23.4735,23.913,7605200.0],["2020-03-10",24.1543,25.1625,23.8182,25.1453,6723100.0],["2020-03-11",24.6282,25.3521,23.1116,23.3184,8103200.0],["2020-03-12",21.8076,24.5616,21.5831,22.3687,8115900.0],["2020-03-13",23.2666,24.2162,22.481,24.1213,6991700.0],["2020-03-16",22.1788,22.9126,20.5558,20.5558,5618800.0],["2020-03-17",21.0824,21.8335,19.1485,20.9615,3617100.0],["2020-03-18",19.8651,20.7457,17.2751,19.5975,3582600.0],["2020-03-19",19.3903,20.7802,17.9312,17.9399,5109900.0],["2020-03-20",18.0953,18.8809,16.4377,16.8607,4191300.0],["2020-03-23",16.7571,16.878,15.1082,15.6693,4436200.0],["2020-03-24",16.4118,17.5859,16.1442,17.5427,2550800.0],["2020-03-25",17.6377,18.6219,16.1355,17.9053,6031600.0],["2020-03-26",18.0262,19.0708,17.4391,18.9327,4796100.0],["2020-03-27",18.3456,20.504,18.1298,19.9687,3785400.0],["2020-03-30",20.1759,20.5817,18.8291,19.9428,4221900.0],["2020-03-31",19.7011,20.3399,19.019,20.0291,4912100.0],["2020-04-01",19.2262,19.3126,18.0262,18.8464,3134700.0],["2020-04-02",18.2161,19.1054,17.9485,18.3111,2867000.0],["2020-04-03",18.078,18.4233,17.2061,17.819,3719400.0],["2020-04-06",17.8794,19.537,17.8794,19.209,3043700.0],["2020-04-07",20.0637,20.2709,19.3989,19.5111,2653500.0],["2020-04-08",19.7529,20.7198,19.1917,20.6248,2572400.0],["2020-04-09",20.8406,21.7903,20.6939,21.3155,4469200.0],["2020-04-13",21.2119,21.2809,20.5385,20.7802,2113900.0],["2020-04-14",21.1773,21.8335,20.927,21.7903,1917800.0],["2020-04-15",21.2982,21.5572,20.6766,21.255,2470800.0],["2020-04-16",21.3845,21.3845,20.2277,20.5126,3151300.0],["2020-04-17",21.0565,21.5227,20.5903,21.4536,1924200.0],["2020-04-20",21.1773,21.2809,20.0982,20.0982,2492000.0],["2020-04-21",19.5543,20.0637,18.9931,19.0277,3678100.0],["2020-04-22",19.6665,20.5471,19.5284,20.2018,3866600.0],["2020-04-23",20.3399,20.6334,19.6665,19.8306,1723900.0],["2020-04-24",19.9946,20.2622,19.6579,19.8737,1761700.0],["2020-04-27",20.1155,20.4694,19.8996,20.4176,1943200.0],["2020-04-28",20.9615,21.2896,20.2709,20.3572,2181900.0],["2020-04-29",20.668,21.1428,20.1327,20.8925,2280900.0],["2020-04-30",20.6766,20.9442,20.1845,20.8406,1967800.0],["2020-05-01",20.5471,20.668,19.8392,20.0723,1308300.0],["2020-05-04",19.7615,20.4004,19.6579,20.3831,1737700.0],["2020-05-05",20.5299,21.3414,20.4349,21.2809,3456000.0],["2020-05-06",21.35,21.445,20.668,20.6939,1923400.0],["2020-05-07",20.9442,22.1443,20.832,21.8248,3107500.0],["2020-05-08",22.0752,22.2565,21.2378,21.4363,2138100.0],["2020-05-11",21.2723,21.6608,21.2291,21.3068,2253600.0],["2020-05-12",21.3414,21.4104,20.4349,20.5558,3746300.0],["2020-05-13",20.4608,20.4953,19.6579,19.986,2344900.0],["2020-05-14",19.6147,19.9428,18.9931,19.9083,2707600.0],["2020-05-15",19.7701,19.986,19.4507,19.9342,1773500.0],["2020-05-18",20.7112,20.9961,20.4349,20.6421,2556000.0],["2020-05-19",20.5385,20.9442,20.4953,20.7543,2571900.0],["2020-05-20",21.0996,21.1514,19.9687,20.409,3587700.0],["2020-05-21",20.3572,20.8579,20.1932,20.7888,2138600.0],["2020-05-22",20.832,20.9097,20.3227,20.8752,2206100.0],["2020-05-26",21.5313,21.7212,21.2464,21.5313,1697100.0],["2020-05-27",22.0407,22.0407,21.1255,21.3327,1518500.0],["2020-05-28",21.5831,21.8248,21.0479,21.5917,2173000.0],["2020-05-29",21.3932,22.0838,21.1255,21.7903,3042000.0],["2020-06-01",21.8335,22.9472,21.8076,22.7313,2051700.0],["2020-06-02",22.8867,22.999,22.5759,22.8608,1943700.0],["2020-06-03",23.1026,23.6983,22.9903,23.6378,2002900.0],["2020-06-04",23.5342,23.5342,22.74,23.0594,2015900.0],["2020-06-05",23.8623,24.458,23.4479,23.4738,2930300.0],["2020-06-08",23.7241,24.2249,23.6119,24.1385,2492400.0],["2020-06-09",23.7328,24.4407,23.5774,24.1472,3251500.0],["2020-06-10",23.9918,24.1558,23.0853,23.6292,2154900.0],["2020-06-11",22.645,23.0335,22.3601,22.8695,3548000.0],["2020-06-12",23.6566,23.6566,22.9041,23.4836,2097700.0],["2020-06-15",22.8089,23.942,22.6359,23.7517,1935000.0],["2020-06-16",24.4956,24.4956,23.8988,24.1582,2128700.0],["2020-06-17",24.2707,24.3053,23.6133,23.6912,1916800.0],["2020-06-18",23.4057,23.6393,22.9041,23.5095,2046300.0],["2020-06-19",23.8901,23.9593,23.1289,23.2846,4279800.0],["2020-06-22",23.1808,23.5701,22.8349,23.5009,1415900.0],["2020-06-23",23.8382,23.9939,23.5701,23.6393,1949500.0],["2020-06-24",23.3625,23.5874,22.7484,23.2414,2114600.0],["2020-06-25",23.2154,23.6739,22.956,23.6566,2344400.0],["2020-06-26",23.5441,23.7431,23.25,23.3192,5325200.0],["2020-06-29",23.4317,23.4576,22.6878,23.0511,1398400.0],["2020-06-30",23.1116,23.4057,23.0252,23.2673,1906900.0],["2020-07-01",23.3192,24.2707,23.1635,24.1669,2059700.0],["2020-07-02",24.4783,24.4783,23.6306,23.8209,963400.0],["2020-07-06",24.2274,24.2274,23.6133,23.6566,879700.0],["2020-07-07",23.4057,23.4922,22.9819,22.9992,1154000.0],["2020-07-08",23.103,23.3192,23.0078,23.2241,1596600.0],["2020-07-09",23.0857,23.2933,22.8954,23.1289,1806300.0],["2020-07-10",23.1635,23.3019,22.8608,22.9733,1532300.0],["2020-07-13",23.0424,23.5095,22.8176,22.8608,1418100.0],["2020-07-14",22.7743,23.4749,22.7484,23.4057,1622800.0],["2020-07-15",23.4576,23.6306,23.1462,23.5787,1495000.0],["2020-07-16",23.5182,23.7085,23.3538,23.5874,1398500.0],["2020-07-17",23.7517,24.1496,23.6306,23.9939,1337900.0],["2020-07-20",23.8988,24.0026,23.6652,23.8123,972400.0],["2020-07-21",23.8123,23.9247,23.6047,23.769,1734800.0],["2020-07-22",23.6998,24.3918,23.6998,24.3658,1455900.0],["2020-07-23",24.3572,24.4956,23.6739,23.8901,1288500.0],["2020-07-24",23.8988,23.9507,23.5182,23.5874,1107000.0],["2020-07-27",23.4922,23.9507,23.276,23.8901,1191300.0],["2020-07-28",23.7863,24.4783,23.7604,24.3399,1305000.0],["2020-07-29",24.5388,24.8156,24.4696,24.6945,2055400.0],["2020-07-30",24.3831,25.101,24.3399,24.9713,1478900.0],["2020-07-31",24.9972,25.1443,24.5388,25.0837,1570600.0],["2020-08-03",24.9973,25.0751,24.7205,24.8329,1144600.0],["2020-08-04",24.7724,25.3346,24.7724,25.2308,1690900.0],["2020-08-05",25.2913,25.3778,24.954,25.127,794300.0],["2020-08-06",25.0059,25.2135,24.9021,25.0405,1377600.0],["2020-08-07",24.8935,25.3519,24.7464,25.274,1331900.0],["2020-08-10",25.3,25.447,24.6772,24.807,1395800.0],["2020-08-11",24.9454,24.9713,24.3312,24.3572,2244200.0],["2020-08-12",24.5129,25.0146,24.5129,24.9886,1610100.0],["2020-08-13",24.9713,25.3519,24.5734,24.6513,1539100.0],["2020-08-14",24.6772,24.6772,24.262,24.3053,1137700.0],["2020-08-17",24.3053,24.9021,24.1928,24.8329,1047400.0],["2020-08-18",24.4177,24.8675,24.3053,24.6945,7023200.0],["2020-08-19",24.807,24.8935,24.2793,24.4437,2049000.0],["2020-08-20",24.435,24.8762,24.435,24.634,1700100.0],["2020-08-21",24.7032,24.8762,24.4869,24.8156,1512400.0],["2020-08-24",24.8156,24.8416,24.1496,24.6599,1764100.0],["2020-08-25",24.6599,24.7983,24.2015,24.435,1680200.0],["2020-08-26",24.3918,24.4956,24.115,24.4091,2250700.0],["2020-08-27",24.4783,24.6945,24.2447,24.4869,1033100.0],["2020-08-28",24.5907,24.8243,24.4523,24.8156,1494500.0],["2020-08-31",24.807,25.0145,24.7291,24.7724,1828500.0],["2020-09-01",24.6772,24.9627,24.5042,24.781,1105300.0],["2020-09-02",24.7118,25.4038,24.5994,25.3865,1201000.0],["2020-09-03",25.4038,25.5941,24.7032,24.8502,1229900.0],["2020-09-04",24.8589,25.1097,24.288,24.781,2028700.0],["2020-09-08",24.7032,24.7637,24.3572,24.5994,2873500.0],["2020-09-09",24.7637,25.3346,24.7637,25.2567,1938000.0],["2020-09-10",25.1183,25.3346,24.9973,25.0146,1748000.0],["2020-09-11",25.0146,25.1443,24.6167,24.8243,1783900.0],["2020-09-14",25.0929,25.7947,24.9716,25.7341,1862200.0],["2020-09-15",25.812,26.124,25.6041,25.7427,2055700.0],["2020-09-16",25.89,26.0806,25.4048,25.4481,2039900.0],["2020-09-17",25.2662,25.3788,24.7203,24.9802,1996400.0],["2020-09-18",24.8156,24.9889,24.547,24.703,2973100.0],["2020-09-21",24.391,24.4257,23.6632,24.0964,2393300.0],["2020-09-22",24.1744,24.547,24.1138,24.3737,1499000.0],["2020-09-23",24.3477,24.4863,23.4206,23.4552,1397900.0],["2020-09-24",23.4726,23.8278,23.3599,23.5765,1293900.0],["2020-09-25",23.6112,24.0358,23.4639,23.9925,1177200.0],["2020-09-28",24.391,24.9802,24.2697,24.8503,1478600.0],["2020-09-29",24.7723,24.9282,24.2784,24.6076,1101200.0],["2020-09-30",24.651,24.8849,24.3737,24.677,2548900.0],["2020-10-01",24.8936,25.4221,24.7636,25.4135,2260500.0],["2020-10-02",25.1275,25.7341,24.8676,25.5608,2198800.0],["2020-10-05",25.7947,25.942,25.4914,25.8467,1336500.0],["2020-10-06",25.9507,25.9593,25.5521,25.7774,987800.0],["2020-10-07",25.9853,26.02,25.4568,25.5348,1061200.0],["2020-10-08",25.6387,26.0633,25.6387,26.0287,1283800.0],["2020-10-09",26.2626,26.2626,25.8554,25.9073,1841000.0],["2020-10-12",25.9593,26.0113,25.7081,25.838,1742100.0],["2020-10-13",25.7514,25.9853,25.5781,25.7427,2000400.0],["2020-10-14",25.7167,25.864,25.3788,25.4481,794700.0],["2020-10-15",25.1795,25.7081,25.1449,25.4654,1936500.0],["2020-10-16",25.4395,25.4914,25.0669,25.2228,1028000.0],["2020-10-19",25.4135,25.5001,24.9629,24.9716,1117900.0],["2020-10-20",25.1622,25.4654,25.0409,25.3961,1756900.0],["2020-10-21",25.3441,25.8554,25.2662,25.786,2609200.0],["2020-10-22",25.786,26.3492,25.6301,26.1759,1953300.0],["2020-10-23",26.3406,26.3839,25.9333,25.9593,1299800.0],["2020-10-26",25.9507,25.9507,25.3961,25.6561,1586400.0],["2020-10-27",25.5348,25.7947,24.9542,24.9629,1532800.0],["2020-10-28",24.5643,24.7723,24.1917,24.3217,1818800.0],["2020-10-29",24.3737,24.8156,24.0098,24.6943,1722900.0],["2020-10-30",24.6856,24.7376,24.2784,24.495,1774900.0],["2020-11-02",24.6683,24.9282,24.391,24.5903,2373600.0],["2020-11-03",24.8329,25.0409,24.5903,24.8589,1929200.0],["2020-11-04",24.8936,25.5434,24.8243,25.4914,1876900.0],["2020-11-05",25.5608,25.968,25.5174,25.9333,2440700.0],["2020-11-06",25.994,27.0338,25.3875,26.4879,2198100.0],["2020-11-09",27.7269,27.7616,24.5903,25.1968,4633800.0],["2020-11-10",25.1102,25.1535,24.1657,25.1362,6997600.0],["2020-11-11",25.3181,26.072,25.0062,25.9333,2775700.0],["2020-11-12",26.3319,26.3319,25.5261,25.6127,2064900.0],["2020-11-13",25.7514,26.2713,25.7514,26.2366,2376700.0],["2020-11-16",26.5399,26.6265,25.4395,25.7254,2252200.0],["2020-11-17",25.6214,25.8467,25.3875,25.5348,1720100.0],["2020-11-18",25.5348,25.6041,24.6683,24.7116,3000800.0],["2020-11-19",24.729,24.9109,24.3564,24.7549,2536500.0],["2020-11-20",24.7289,24.8849,24.4603,24.7809,1505000.0],["2020-11-23",24.8416,24.8416,24.3997,24.4344,1832000.0],["2020-11-24",24.547,24.8503,24.4343,24.8069,2674000.0],["2020-11-25",24.9456,25.1708,24.7376,25.0062,1303600.0],["2020-11-27",25.0149,25.1622,24.6596,24.7203,804200.0],["2020-11-30",24.729,24.9802,24.6336,24.8849,2139700.0],["2020-12-01",25.0582,25.1882,24.8503,25.1708,2159200.0],["2020-12-02",25.1882,25.5348,24.8849,24.9542,1924500.0],["2020-12-03",24.7809,25.1708,24.6943,25.0062,2227100.0],["2020-12-04",25.2488,25.7167,25.2488,25.5954,1545900.0],["2020-12-07",25.5088,25.9073,25.4654,25.6041,971200.0],["2020-12-08",25.5694,25.7081,25.0929,25.1362,1578400.0],["2020-12-09",25.1535,25.2748,24.6336,25.0582,1787400.0],["2020-12-10",25.4135,25.4395,24.9976,25.1882,1434300.0],["2020-12-11",25.0495,25.6994,25.0495,25.5608,1526700.0],["2020-12-14",25.6127,25.968,25.5954,25.7687,2145500.0],["2020-12-15",25.838,26.0633,25.2228,26.0633,1813800.0],["2020-12-16",26.0806,26.4532,25.8554,25.968,1454900.0],["2020-12-17",26.0546,26.1759,25.6561,25.8814,1466500.0],["2020-12-18",26.046,26.046,25.1275,25.2402,3864000.0],["2020-12-21",24.8936,25.6474,24.7549,25.5608,1695500.0],["2020-12-22",25.5001,25.8554,25.3615,25.8554,1601500.0],["2020-12-23",25.9073,26.0546,25.3615,25.3701,1486200.0],["2020-12-24",25.4741,25.6214,25.3268,25.5348,688900.0],["2020-12-28",25.6041,25.8814,25.4914,25.864,819800.0],["2020-12-29",25.9507,26.0373,25.5694,25.786,971300.0],["2020-12-30",25.7687,25.994,25.7687,25.9247,1280900.0],["2020-12-31",25.9594,26.1851,25.7511,26.0375,1680900.0],["2021-01-04",26.0201,26.2458,25.1609,25.239,1956000.0],["2021-01-05",25.1609,25.8205,25.1609,25.673,2633800.0],["2021-01-06",25.7077,26.2805,25.456,26.1677,2235900.0],["2021-01-07",26.1069,26.1417,25.7337,25.8205,2366300.0],["2021-01-08",25.9247,26.1417,25.6556,25.7771,1423900.0],["2021-01-11",25.7337,25.8032,25.4734,25.5601,879800.0],["2021-01-12",25.5081,25.5775,25.2824,25.43,2863500.0],["2021-01-13",25.4039,25.8466,25.3605,25.5428,1820800.0],["2021-01-14",25.6469,25.916,25.4126,25.5775,1190500.0],["2021-01-15",25.6122,26.2718,25.5602,26.2458,959300.0],["2021-01-19",26.4107,26.5843,26.0896,26.4194,1219100.0],["2021-01-20",26.1069,27.2786,26.0722,27.1398,1429500.0],["2021-01-21",27.0356,27.1311,26.7926,27.1311,842000.0],["2021-01-22",27.0183,27.4262,26.9228,27.053,1244500.0],["2021-01-25",27.0964,27.0964,26.4801,26.5756,1094000.0],["2021-01-26",26.5149,26.8533,26.2979,26.7405,1141300.0],["2021-01-27",26.5583,26.5583,25.8032,26.0201,1473800.0],["2021-01-28",26.0375,26.5843,25.8466,26.0983,1493800.0],["2021-01-29",26.0375,26.8273,25.9247,26.2371,1674800.0],["2021-02-01",26.3847,27.2526,26.1503,27.2439,1674400.0],["2021-02-02",27.2699,27.4088,26.8447,26.9488,1685600.0],["2021-02-03",26.8881,26.9922,26.6277,26.8447,2711000.0],["2021-02-04",26.862,27.2092,26.8013,26.8707,2304000.0],["2021-02-05",27.0182,27.0703,26.5843,26.8533,709700.0],["2021-02-08",26.8273,27.3133,26.7579,27.2352,666700.0],["2021-02-09",27.2873,27.5824,27.1918,27.5477,785200.0],["2021-02-10",27.756,27.9643,27.1484,27.3133,1217000.0],["2021-02-11",27.296,28.1552,27.2526,28.1031,1960200.0],["2021-02-12",28.0077,28.242,27.7907,28.1899,1110300.0],["2021-02-16",28.1986,28.2073,27.6865,27.9382,865300.0],["2021-02-17",27.8428,27.9643,27.2786,27.4088,1376300.0],["2021-02-18",27.3915,27.4696,26.8273,26.8273,1271300.0],["2021-02-19",26.9575,27.4696,26.9488,27.1918,958400.0],["2021-02-22",27.0356,27.053,26.4367,26.9575,1307100.0],["2021-02-23",26.9749,27.5564,26.8881,27.4696,1274300.0],["2021-02-24",27.4696,27.7126,27.1745,27.513,2122300.0],["2021-02-25",27.513,28.1031,27.4262,27.5737,1786900.0],["2021-02-26",27.6605,27.6605,26.9922,27.0269,2499500.0],["2021-03-01",27.4348,27.7213,26.4367,26.5669,3118500.0],["2021-03-02",26.3152,26.7318,26.2284,26.376,2052200.0],["2021-03-03",26.4107,26.5235,25.7164,25.7424,1974700.0],["2021-03-04",25.89,26.2198,25.482,25.5168,2679200.0],["2021-03-05",25.673,25.916,24.8485,25.8466,3389200.0],["2021-03-08",25.916,26.2979,25.6903,25.7164,1752700.0],["2021-03-09",25.9334,26.6971,25.9334,26.2198,1262100.0],["2021-03-10",26.2718,26.8447,26.1937,26.645,1176200.0],["2021-03-11",26.619,27.2613,26.5669,27.1398,2799500.0],["2021-03-12",27.1572,28.0453,27.1398,28.0366,1947800.0],["2021-03-15",28.0279,28.5677,27.906,28.3587,1221700.0],["2021-03-16",28.35,28.5416,28.0975,28.3152,1051500.0],["2021-03-17",28.263,28.3326,27.7492,28.2455,1210700.0],["2021-03-18",28.2107,28.2543,27.7754,28.1498,1539300.0],["2021-03-19",28.3239,28.3936,27.9147,27.9321,2003600.0],["2021-03-22",27.8276,28.9421,27.8276,28.559,1526200.0],["2021-03-23",28.5938,28.8115,28.3675,28.6025,1504800.0],["2021-03-24",28.5851,28.855,28.3326,28.35,1124500.0],["2021-03-25",28.2978,28.8638,27.9843,28.7941,1037400.0],["2021-03-26",28.7941,29.569,28.6635,29.5429,1428400.0],["2021-03-29",29.4732,29.5342,28.9508,29.1598,1658600.0],["2021-03-30",29.1772,29.4036,29.0292,29.3078,1081000.0],["2021-03-31",29.4732,29.4994,28.9944,29.0292,2231600.0],["2021-04-01",29.2033,29.8128,29.1337,29.8041,1430100.0],["2021-04-05",29.9521,29.9957,29.2469,29.4123,2106100.0],["2021-04-06",29.3078,29.8999,29.3078,29.8999,1627000.0],["2021-04-07",29.9782,30.0392,29.5951,29.778,1708100.0],["2021-04-08",29.8389,30.0044,29.6996,29.778,1598900.0],["2021-04-09",29.7693,30.0044,29.63,29.7693,912700.0],["2021-04-12",29.7693,29.9521,29.5777,29.8215,1450200.0],["2021-04-13",29.9957,30.0566,29.7867,29.9957,1376600.0],["2021-04-14",30.1176,30.2743,29.8215,29.8651,1099000.0],["2021-04-15",29.9695,30.2046,29.9347,30.0566,2580600.0],["2021-04-16",30.1872,30.2307,29.865,30.1524,3365700.0],["2021-04-19",30.2395,30.7445,30.2395,30.7358,2115400.0],["2021-04-20",30.7619,31.145,30.6748,30.9447,1917800.0],["2021-04-21",31.0318,31.2146,30.8664,30.997,812100.0],["2021-04-22",31.0057,31.293,30.8751,30.9796,1289300.0],["2021-04-23",31.0579,31.1711,30.8925,31.0492,1011500.0],["2021-04-26",31.1885,31.441,31.1885,31.3278,1515500.0],["2021-04-27",31.4497,31.502,31.1363,31.3714,1237300.0],["2021-04-28",31.4323,31.8241,31.4323,31.6065,1874600.0],["2021-04-29",31.7458,32.1202,31.6848,32.0592,1581200.0],["2021-04-30",31.9896,32.3553,31.8416,32.2508,1520600.0],["2021-05-03",32.2856,32.3204,31.9896,32.0418,1603300.0],["2021-05-04",32.0157,32.2159,31.6848,31.8241,1452400.0],["2021-05-05",31.7284,31.8764,31.2843,31.6587,2299500.0],["2021-05-06",31.7545,32.2247,31.6761,31.9983,1722300.0],["2021-05-07",32.155,32.5904,31.9373,32.5729,1337900.0],["2021-05-10",32.6861,32.8516,32.0157,32.1898,1682300.0],["2021-05-11",31.9373,32.3901,31.7371,32.3204,2634600.0],["2021-05-12",32.303,32.4249,31.2495,31.3539,1568600.0],["2021-05-13",31.4584,32.3378,31.4323,32.0418,1999200.0],["2021-05-14",32.1985,32.66,32.1115,32.4859,1733300.0],["2021-05-17",32.599,32.9212,32.3553,32.7558,1861000.0],["2021-05-18",32.8254,33.2347,32.6861,32.7035,1954800.0],["2021-05-19",32.4423,32.7384,32.3117,32.5294,2721500.0],["2021-05-20",32.5381,33.2086,32.4423,33.1563,1288800.0],["2021-05-21",32.8603,33.1563,32.2856,32.4336,8052700.0],["2021-05-24",32.7122,33.2869,32.5729,33.1911,3303400.0],["2021-05-25",33.2434,33.3217,32.7035,32.7558,3033000.0],["2021-05-26",32.7645,32.9386,32.6252,32.7035,2765500.0],["2021-05-27",32.7296,32.956,32.4423,32.4597,2081100.0],["2021-05-28",32.6252,33.1563,32.4598,33.1476,2362700.0],["2021-06-01",33.1563,33.522,32.8951,33.522,2649900.0],["2021-06-02",33.6613,33.818,33.3914,33.6265,1997600.0],["2021-06-03",33.5568,33.6091,33.2695,33.3043,1427200.0],["2021-06-04",33.4001,33.5481,33.165,33.5307,1453000.0],["2021-06-07",33.6352,33.7919,33.4872,33.6874,1503600.0],["2021-06-08",33.7484,33.9486,33.5481,33.5655,2129500.0],["2021-06-09",33.7223,33.9051,33.4959,33.7832,1440500.0],["2021-06-10",33.7832,34.2795,33.731,34.1837,950700.0],["2021-06-11",34.2186,34.2621,33.9661,34.1924,1839400.0],["2021-06-14",34.2623,34.3147,34.0179,34.2623,941100.0],["2021-06-15",34.1401,34.2535,33.7472,33.7472,1010900.0],["2021-06-16",33.8694,34.2797,33.5727,33.5727,2644700.0],["2021-06-17",33.5727,34.1662,33.5727,34.1139,1369100.0],["2021-06-18",34.0004,34.0528,33.4941,33.5639,2371900.0],["2021-06-21",33.6774,34.4369,33.5814,34.2361,1053900.0],["2021-06-22",34.2012,34.3059,33.9917,33.9917,1245900.0],["2021-06-23",34.0091,34.3845,33.9131,34.2623,1170600.0],["2021-06-24",34.1924,34.3758,33.8171,34.1139,1876100.0],["2021-06-25",34.1139,34.6638,34.0702,34.594,2278700.0],["2021-06-28",34.594,34.6551,34.0528,34.4019,1931800.0],["2021-06-29",34.4194,34.5154,34.1662,34.2448,876600.0],["2021-06-30",34.2099,34.4019,33.8695,33.9131,1495300.0],["2021-07-01",33.8956,34.3758,33.7909,34.0877,1362500.0],["2021-07-02",34.2274,34.4019,34.1051,34.3321,1201800.0],["2021-07-06",34.4543,35.0217,34.175,34.9955,2311100.0],["2021-07-07",35.0916,35.4669,34.8646,35.2399,1384800.0],["2021-07-08",35.0043,35.4233,34.8035,35.1876,1606700.0],["2021-07-09",35.3622,36.0256,35.1788,35.9994,1812100.0],["2021-07-12",36.043,36.2613,35.8597,36.0692,1324900.0],["2021-07-13",35.9645,36.1041,35.7201,35.7812,1230900.0],["2021-07-14",35.6764,36.1216,35.6764,36.078,1167400.0],["2021-07-15",36.1129,36.4446,35.9383,36.27,2543800.0],["2021-07-16",36.2525,36.7152,36.2438,36.366,2383500.0],["2021-07-19",36.1478,36.2264,35.4582,35.6764,1574700.0],["2021-07-20",35.8248,36.881,35.7113,36.5581,2318800.0],["2021-07-21",36.5493,36.7239,36.1565,36.2351,2645800.0],["2021-07-22",36.2263,36.4271,35.9907,36.043,2059600.0],["2021-07-23",36.1129,36.7414,36.1129,36.689,1033600.0],["2021-07-26",36.6017,36.7763,36.366,36.5319,1273700.0],["2021-07-27",36.5406,36.8723,36.4533,36.785,1129500.0],["2021-07-28",36.7763,36.8025,36.4097,36.4795,1211500.0],["2021-07-29",36.5231,36.9596,36.4446,36.6977,1303700.0],["2021-07-30",36.7763,37.1953,36.6279,36.6628,1587800.0],["2021-08-02",36.8461,36.9945,36.6104,36.7152,1076500.0],["2021-08-03",36.7065,36.8723,36.4009,36.6192,1364700.0],["2021-08-04",36.6628,36.689,36.3311,36.462,849200.0],["2021-08-05",36.6628,36.9771,36.4009,36.8985,1355800.0],["2021-08-06",36.8985,37.012,36.2264,36.6715,1424400.0],["2021-08-09",36.3485,36.5319,36.3485,36.4184,1049300.0],["2021-08-10",36.4708,36.4708,35.6851,35.7113,2746800.0],["2021-08-11",35.8335,35.9732,35.4233,35.5018,2201400.0],["2021-08-12",35.5891,35.8074,35.5018,35.6764,1030900.0],["2021-08-13",35.7201,35.8161,35.4931,35.755,869100.0],["2021-08-16",35.4844,35.8772,35.4233,35.7812,1736000.0],["2021-08-17",35.7637,35.9907,35.3185,35.3971,3148600.0],["2021-08-18",35.3534,35.6851,35.2399,35.4233,1911100.0],["2021-08-19",35.2923,35.6764,34.9868,35.528,2393400.0],["2021-08-20",35.5978,36.0692,35.4844,35.8685,2507700.0],["2021-08-23",35.8074,36.1303,35.5367,35.5979,1296600.0],["2021-08-24",35.5542,35.6677,35.205,35.3098,1185000.0],["2021-08-25",35.2312,35.5542,35.1876,35.205,1551400.0],["2021-08-26",35.2487,35.5367,35.1003,35.3185,1792600.0],["2021-08-27",35.4931,35.6328,35.2749,35.2836,1311800.0],["2021-08-30",35.5717,36.5406,35.3534,36.5319,3045000.0],["2021-08-31",36.4446,36.6977,36.1129,36.6104,3195800.0],["2021-09-01",36.7938,37.0556,36.5843,36.9072,2084900.0],["2021-09-02",36.9247,37.1866,36.593,37.1866,1730400.0],["2021-09-03",37.0818,37.1778,36.4271,37.108,2269700.0],["2021-09-07",37.0207,37.0993,35.947,36.0692,2189500.0],["2021-09-08",36.0081,36.9072,35.9907,36.5581,1642700.0],["2021-09-09",36.3922,36.4795,35.8685,35.8772,1753000.0],["2021-09-10",35.9121,36.0169,35.432,35.4495,1580400.0],["2021-09-13",35.7026,36.1129,35.5018,35.6066,1631800.0],["2021-09-14",35.7028,35.8253,35.3616,35.4666,1989800.0],["2021-09-15",35.5803,35.7903,35.3441,35.4316,1912800.0],["2021-09-16",35.3703,35.5453,35.0815,35.2741,2144500.0],["2021-09-17",35.2216,35.6941,34.5915,34.5915,3524700.0],["2021-09-20",34.5477,34.8803,34.0752,34.8103,2147400.0],["2021-09-21",35.064,35.3528,34.959,34.9678,1105600.0],["2021-09-22",35.2303,35.4841,35.0465,35.2215,2033600.0],["2021-09-23",35.1428,35.5103,34.9853,34.9853,1680900.0],["2021-09-24",34.6527,34.7315,34.259,34.4777,1953800.0],["2021-09-27",34.399,34.6965,33.6464,33.6727,1782100.0],["2021-09-28",33.2264,33.8039,33.1476,33.6464,2771200.0],["2021-09-29",33.8302,34.2415,33.7602,34.084,1494500.0],["2021-09-30",34.259,34.259,33.3489,33.3576,2054300.0],["2021-10-01",33.5677,34.0577,33.3839,33.7602,1709000.0],["2021-10-04",33.5852,33.8652,33.4277,33.6202,1618100.0],["2021-10-05",33.7339,33.7602,33.3314,33.5239,1209300.0],["2021-10-06",33.3314,33.9177,33.0426,33.8477,1452200.0],["2021-10-07",34.049,34.1365,33.6814,33.7952,1570500.0],["2021-10-08",33.8127,33.8652,33.4189,33.4277,1556300.0],["2021-10-11",33.4277,33.6552,33.2614,33.5152,755600.0],["2021-10-12",33.6114,34.0227,33.5152,33.9177,986500.0],["2021-10-13",34.014,34.469,33.8302,34.4077,1463900.0],["2021-10-14",34.6352,34.8453,34.574,34.7228,959100.0],["2021-10-15",34.8715,34.8803,33.9614,34.2152,1382000.0],["2021-10-18",34.0402,34.9415,33.9352,34.7578,1553500.0],["2021-10-19",34.8978,34.9415,34.5302,34.5652,795100.0],["2021-10-20",34.6352,34.889,34.5302,34.6265,1252700.0],["2021-10-21",34.7228,34.7578,34.5652,34.6265,2647000.0],["2021-10-22",35.1165,35.5891,34.8978,35.3265,2525200.0],["2021-10-25",35.4141,35.5016,35.204,35.2653,1554700.0],["2021-10-26",35.3528,35.6241,35.1428,35.4753,885500.0],["2021-10-27",35.7378,35.7378,34.7578,34.8278,1456100.0],["2021-10-28",34.819,35.6066,34.7403,35.5978,2521900.0],["2021-10-29",35.5278,35.9391,35.3616,35.5278,2112900.0],["2021-11-01",35.6416,35.7291,34.994,35.6591,1936200.0],["2021-11-02",35.8078,35.9916,35.4141,35.5628,1906300.0],["2021-11-03",35.7816,35.8866,35.2566,35.8778,2178500.0],["2021-11-04",36.0179,36.1054,35.309,35.4403,2277800.0],["2021-11-05",35.3966,35.7991,34.7578,34.889,2675300.0],["2021-11-08",34.924,35.2215,34.4252,34.7228,1682000.0],["2021-11-09",34.8103,35.2828,34.6702,35.2653,2134000.0],["2021-11-10",35.4228,35.4316,34.8715,35.134,1799700.0],["2021-11-11",35.4228,35.4228,34.9415,35.3265,926400.0],["2021-11-12",35.3528,35.3616,34.8278,34.9415,1236400.0],["2021-11-15",34.9328,35.0903,34.7578,35.0028,1258900.0],["2021-11-16",35.0028,35.1253,34.574,34.7315,1483400.0],["2021-11-17",34.5652,34.889,33.9614,34.889,1788500.0],["2021-11-18",35.0203,35.2741,34.9765,35.204,1767200.0],["2021-11-19",35.2303,35.3441,34.7753,34.9765,1289400.0],["2021-11-22",34.959,35.0903,34.5915,34.8015,1340200.0],["2021-11-23",34.7928,35.7028,34.6615,35.5103,1802800.0],["2021-11-24",35.5453,36.0529,35.4928,36.0091,993200.0],["2021-11-26",35.5978,35.8341,35.3353,35.4228,866600.0],["2021-11-29",35.6328,35.8078,35.2741,35.5716,2143700.0],["2021-11-30",35.4053,35.9041,35.0815,35.0815,2998300.0],["2021-12-01",35.3616,35.9741,34.6965,34.714,1932200.0],["2021-12-02",34.749,35.8866,34.7228,35.6766,1869100.0],["2021-12-03",35.8341,36.0441,35.4316,35.7378,1724000.0],["2021-12-06",35.8866,36.6654,35.8866,36.2891,1453600.0],["2021-12-07",36.4816,36.6917,36.2891,36.4204,1746200.0],["2021-12-08",36.4904,37.1292,36.3066,36.9717,1371200.0],["2021-12-09",36.8754,37.0592,36.4379,36.4466,1132400.0],["2021-12-10",36.5867,36.8142,36.1579,36.2716,2010200.0],["2021-12-13",36.3066,37.103,36.2629,36.9104,1449400.0],["2021-12-14",36.8929,36.9455,35.8491,36.0333,1447500.0],["2021-12-15",36.0157,36.849,36.0157,36.849,1479200.0],["2021-12-16",36.8841,36.928,36.2613,36.5069,1143500.0],["2021-12-17",36.6824,36.9104,36.3315,36.5069,2567300.0],["2021-12-20",36.1385,36.5508,35.9982,36.3929,1342100.0],["2021-12-21",36.6297,36.9367,36.4543,36.6911,1022400.0],["2021-12-22",36.8753,37.4367,36.7964,37.3139,1292100.0],["2021-12-23",37.4893,37.6735,37.0508,37.2525,936800.0],["2021-12-27",37.2788,37.6823,37.1648,37.6823,687500.0],["2021-12-28",37.6209,37.849,37.4543,37.6911,711500.0],["2021-12-29",37.7964,38.2437,37.542,38.1648,2000400.0],["2021-12-30",38.1121,38.4367,38.1121,38.1998,969600.0],["2021-12-31",38.3226,38.656,38.2086,38.2525,1153200.0],["2022-01-03",38.3226,38.463,37.1034,37.8841,2250700.0],["2022-01-04",37.9542,38.3665,37.8753,38.0244,1447000.0],["2022-01-05",37.9104,38.1384,37.1385,37.1473,1231900.0],["2022-01-06",37.1648,37.463,36.8841,37.0683,1379900.0],["2022-01-07",36.9718,37.2087,36.1649,36.3052,1638100.0],["2022-01-10",36.0947,36.1999,35.6912,36.0508,1309200.0],["2022-01-11",36.2175,36.6911,35.7789,36.5947,1714600.0],["2022-01-12",36.5157,36.9543,36.4894,36.7701,1001900.0],["2022-01-13",36.9104,37.1209,36.7613,36.8227,3646300.0],["2022-01-14",36.6824,36.7613,35.8403,36.621,2738900.0],["2022-01-18",36.5069,36.6297,36.1122,36.428,2242700.0],["2022-01-19",36.5947,36.9192,36.1473,36.1473,1618600.0],["2022-01-20",34.9895,35.4982,34.4018,34.507,13967400.0],["2022-01-21",34.5421,34.9018,34.3053,34.5334,4194600.0],["2022-01-24",34.0597,34.3492,33.1299,34.1299,3931000.0],["2022-01-25",33.7439,34.0685,33.279,33.7702,3909700.0],["2022-01-26",33.8755,34.2702,33.1826,33.2966,3783200.0],["2022-01-27",33.3492,33.6211,32.2265,32.5598,4378400.0],["2022-01-28",32.5598,33.6299,32.1651,33.6124,2410400.0],["2022-01-31",33.6562,34.3579,33.3755,34.3228,2410000.0],["2022-02-01",34.4193,34.5421,34.0071,34.2,2109600.0],["2022-02-02",34.2527,34.7176,34.1913,34.7,2213900.0],["2022-02-03",34.4369,34.893,34.3228,34.5684,1566800.0],["2022-02-04",34.4456,34.8579,34.0158,34.5158,3175500.0],["2022-02-07",34.5509,34.7176,34.0509,34.1211,1304900.0],["2022-02-08",34.0685,34.4281,33.7176,33.7878,1728900.0],["2022-02-09",34.1123,34.6737,34.0158,34.6474,1510500.0],["2022-02-10",34.0597,34.7263,33.8579,34.0071,1214100.0],["2022-02-11",34.165,34.3316,33.6474,34.0071,1342200.0],["2022-02-14",34.1123,34.3316,33.5159,33.7702,1872400.0],["2022-02-15",34.0948,34.3316,33.9808,34.0597,1552000.0],["2022-02-16",34.1737,34.1913,33.3229,33.6299,3589100.0],["2022-02-17",33.5509,33.7088,32.9194,33.051,2175500.0],["2022-02-18",33.1211,33.4895,32.9545,33.1036,2773400.0],["2022-02-22",32.9369,33.4369,32.8054,33.1211,1681800.0],["2022-02-23",33.2703,33.5773,32.6212,32.6563,1721900.0],["2022-02-24",32.0159,33.1826,31.9721,33.1387,2670800.0],["2022-02-25",33.2264,34.1913,32.8755,33.9369,2303200.0],["2022-02-28",33.7264,33.9193,33.0773,33.3404,3211700.0],["2022-03-01",33.2352,33.5509,32.5949,32.9106,2542600.0],["2022-03-02",33.1036,33.893,33.051,33.7702,2089300.0],["2022-03-03",33.9808,34.1211,33.5246,33.9369,2040400.0],["2022-03-04",33.7001,34.5684,33.4457,34.5509,2217400.0],["2022-03-07",34.6123,35.0947,34.2702,34.2702,3176300.0],["2022-03-08",34.2965,35.1298,34.1386,34.3755,3587200.0],["2022-03-09",34.8491,34.9105,34.2965,34.4983,3015900.0],["2022-03-10",34.1825,34.4544,34.0597,34.3492,2693200.0],["2022-03-11",34.3842,34.7,33.6562,33.7878,2536200.0],["2022-03-14",33.8935,34.202,33.3119,33.4,1518300.0],["2022-03-15",33.6556,33.964,33.4705,33.823,2076700.0],["2022-03-16",33.9817,34.4575,33.356,34.0345,2766600.0],["2022-03-17",34.0698,34.81,34.0345,34.5545,2268700.0],["2022-03-18",34.5192,34.9334,34.4399,34.8365,4958200.0],["2022-03-21",34.7307,35.0304,34.3254,34.5369,3424600.0],["2022-03-22",34.5809,34.6338,33.8583,34.0434,2326900.0],["2022-03-23",33.9817,34.0522,33.5234,33.5322,1842200.0],["2022-03-24",33.6468,34.0522,33.4881,33.92,2462300.0],["2022-03-25",34.0345,34.4311,33.9376,34.4223,1185000.0],["2022-03-28",34.5016,34.8806,34.2813,34.8541,2984300.0],["2022-03-29",35.1714,36.0791,35.0832,35.9028,3221700.0],["2022-03-30",35.7618,35.9293,35.5239,35.9204,2793000.0],["2022-03-31",36.0262,36.2201,35.2419,35.2771,2806500.0],["2022-04-01",35.4181,36.035,35.3917,35.9998,2058700.0],["2022-04-04",35.9557,36.0615,34.907,35.3741,2520700.0],["2022-04-05",35.3212,35.9821,35.2154,35.4181,2041500.0],["2022-04-06",35.2507,36.0879,35.0216,35.8764,3925100.0],["2022-04-07",35.753,36.2906,35.5239,36.1672,3147100.0],["2022-04-08",36.1848,36.317,35.8147,35.9381,2792600.0],["2022-04-11",35.9821,36.0262,35.5327,35.753,2245600.0],["2022-04-12",35.85,36.555,35.6561,36.1848,2720900.0],["2022-04-13",36.2465,36.6255,35.9204,36.5902,2601800.0],["2022-04-14",36.9251,37.3129,36.5814,36.6166,2293600.0],["2022-04-18",36.4668,36.7577,36.3699,36.6166,2992100.0],["2022-04-19",36.7136,37.965,36.5814,37.8945,3876300.0],["2022-04-20",38.1941,38.6347,38.1148,38.2029,5059400.0],["2022-04-21",38.3351,38.6788,37.9121,37.965,2926500.0],["2022-04-22",37.8504,38.009,37.401,37.4362,2212500.0],["2022-04-25",37.3657,37.542,35.9381,36.317,4439200.0],["2022-04-26",36.2201,36.5814,35.8499,36.035,3855400.0],["2022-04-27",36.0438,36.5638,35.9028,35.9469,1919400.0],["2022-04-28",35.9909,36.4228,35.3388,36.2289,2420900.0],["2022-04-29",36.1408,36.2201,34.8629,34.907,2770800.0],["2022-05-02",34.9422,35.2066,32.9858,33.8142,2516200.0],["2022-05-03",33.8583,34.3518,33.5234,33.7525,2281600.0],["2022-05-04",33.6468,33.9288,32.9682,33.7525,2273600.0],["2022-05-05",33.7173,33.8935,32.5893,32.9241,3038900.0],["2022-05-06",32.7303,33.6203,32.131,32.9682,3380100.0],["2022-05-09",32.6333,32.7743,31.1969,31.3379,3408600.0],["2022-05-10",31.4965,31.7961,30.6593,31.4524,4634800.0],["2022-05-11",31.5846,31.9988,31.2145,31.3202,2883600.0],["2022-05-12",31.3202,31.9459,31.2233,31.6639,3401800.0],["2022-05-13",31.893,33.0651,31.8578,33.0475,5148600.0],["2022-05-16",33.0475,33.1709,32.5981,32.6862,3366500.0],["2022-05-17",33.0475,33.3119,32.4394,33.3119,4081100.0],["2022-05-18",33.3736,33.5146,32.1927,32.2896,3962000.0],["2022-05-19",31.8754,32.3337,31.7344,31.9812,3236500.0],["2022-05-20",32.3337,32.5276,31.7256,32.2279,3528800.0],["2022-05-23",32.3601,32.6686,31.9019,32.5716,2875100.0],["2022-05-24",32.4835,33.1356,32.0781,33.0828,2913700.0],["2022-05-25",33.0387,33.4793,32.8448,33.1709,3504600.0],["2022-05-26",33.5322,33.6292,32.7479,32.8184,2848300.0],["2022-05-27",32.8448,33.7349,32.8448,33.6556,2172000.0],["2022-05-31",33.356,33.6468,32.5099,32.5716,16950400.0],["2022-06-01",32.4571,33.1621,32.1839,32.9858,3062200.0],["2022-06-02",32.8536,33.5498,32.5011,33.497,2241000.0],["2022-06-03",33.2326,33.4353,32.8536,32.9858,1858500.0],["2022-06-06",33.1092,33.215,32.8096,32.8713,1943400.0],["2022-06-07",32.7214,33.6292,32.6245,33.5675,2730400.0],["2022-06-08",33.3472,33.4441,32.6333,32.7303,2557600.0],["2022-06-09",32.7126,32.8184,31.9812,31.99,2064800.0],["2022-06-10",31.7256,31.9107,31.3643,31.6727,2081500.0],["2022-06-13",30.8972,30.9589,29.4519,29.6018,2112200.0],["2022-06-14",29.6195,29.8587,28.9461,29.1853,3500700.0],["2022-06-15",29.4954,30.1157,29.2119,29.6726,6252100.0],["2022-06-16",29.0613,29.3714,28.8841,29.1676,4119400.0],["2022-06-17",29.2031,29.7081,29.141,29.2385,4357900.0],["2022-06-21",29.4334,29.9916,29.3891,29.4511,2145100.0],["2022-06-22",29.141,30.1865,29.079,29.8233,2590500.0],["2022-06-23",29.9296,30.7802,29.841,30.6472,2206500.0],["2022-06-24",30.851,31.2409,30.7004,31.2143,2566700.0],["2022-06-27",31.2054,31.9851,30.9751,31.4447,2742100.0],["2022-06-28",31.6928,32.1358,31.294,31.5067,2013400.0],["2022-06-29",31.3295,31.5156,31.0017,31.4092,1753300.0],["2022-06-30",31.1346,31.9586,30.9308,31.4004,2211400.0],["2022-07-01",31.3561,31.87,31.1257,31.4978,2772100.0],["2022-07-05",31.3118,31.5244,30.6916,31.4801,2277100.0],["2022-07-06",31.675,32.251,31.5687,31.7636,1521100.0],["2022-07-07",31.9231,31.9674,31.4978,31.87,2024200.0],["2022-07-08",31.9143,31.994,31.6219,31.7459,1351500.0],["2022-07-11",31.6662,31.8788,31.4801,31.7991,1331200.0],["2022-07-12",31.613,31.932,30.8422,31.0814,3315700.0],["2022-07-13",30.8067,31.7814,30.6295,31.7016,2725500.0],["2022-07-14",31.232,31.8345,31.232,31.4713,2644500.0],["2022-07-15",31.87,32.1269,31.5421,31.9586,1760700.0],["2022-07-18",32.1092,32.1978,31.5687,31.7459,1534100.0],["2022-07-19",31.7636,31.9674,30.9308,31.9231,1913700.0],["2022-07-20",31.9143,32.1269,31.7105,31.7814,1583400.0],["2022-07-21",31.7814,32.1889,31.5598,32.1889,5101000.0],["2022-07-22",32.3573,32.6585,32.1003,32.2244,1524100.0],["2022-07-25",32.0915,32.1712,31.8079,32.0383,2043900.0],["2022-07-26",32.1535,32.4193,31.994,32.2775,1181400.0],["2022-07-27",32.3307,32.3927,31.8434,32.2066,1578000.0],["2022-07-28",32.4193,33.4205,32.3927,33.2167,1918900.0],["2022-07-29",33.2876,33.6952,32.9952,33.5623,1597600.0],["2022-08-01",33.4471,33.5268,32.9066,33.0838,1314100.0],["2022-08-02",32.9775,33.3585,32.8712,32.8977,1322200.0],["2022-08-03",32.9686,33.1901,32.7648,32.8357,1428400.0],["2022-08-04",32.8977,33.0661,32.5788,33.0218,1449000.0],["2022-08-05",31.3472,32.88,31.108,32.8269,3216000.0],["2022-08-08",33.1458,33.4559,32.6674,32.8269,1790200.0],["2022-08-09",32.8446,33.0572,32.4282,32.9598,2572700.0],["2022-08-10",33.2876,33.5622,32.9598,33.5445,1308100.0],["2022-08-11",33.7217,33.8103,33.3319,33.4914,1315600.0],["2022-08-12",33.7395,34.0673,33.5888,34.0141,936800.0],["2022-08-15",34.085,34.404,33.9078,34.3242,1386900.0],["2022-08-16",34.1293,34.5014,34.0584,34.2268,964600.0],["2022-08-17",34.0496,34.4217,34.0141,34.2356,1222800.0],["2022-08-18",34.2445,34.3774,33.58,33.704,1523100.0],["2022-08-19",33.6331,33.7217,33.2167,33.323,1253600.0],["2022-08-22",33.0395,33.1458,32.8003,32.8091,1140700.0],["2022-08-23",32.7737,32.8623,31.9586,32.1801,1149700.0],["2022-08-24",32.1446,32.694,32.1269,32.437,1277400.0],["2022-08-25",32.6053,32.8268,32.3927,32.8091,854600.0],["2022-08-26",32.7648,32.7648,32.1092,32.1269,2149800.0],["2022-08-29",31.8345,32.0383,31.5599,31.5599,1504100.0],["2022-08-30",31.7193,31.7193,31.0725,31.1257,1550500.0],["2022-08-31",31.3649,31.6839,31.232,31.5067,2906500.0],["2022-09-01",31.3118,31.489,30.7359,31.3649,1814700.0],["2022-09-02",31.6042,31.7548,30.9839,31.0371,2050800.0],["2022-09-06",31.3118,32.6497,31.3118,31.8788,5033300.0],["2022-09-07",31.8788,32.6231,31.7105,32.5168,2398100.0],["2022-09-08",32.3396,32.7648,32.2244,32.5168,2176300.0],["2022-09-09",32.6142,32.9686,32.2953,32.8269,1638300.0],["2022-09-12",33.0041,33.5357,32.9598,33.1547,2123400.0],["2022-09-13",32.6851,33.0927,32.2864,32.4547,3136100.0],["2022-09-14",32.5349,32.5349,31.8938,32.1787,1908300.0],["2022-09-15",32.0808,32.2856,31.6801,31.7246,1431200.0],["2022-09-16",31.6801,31.8226,31.2616,31.7691,4541100.0],["2022-09-19",31.3506,31.5732,31.0924,31.5554,1460300.0],["2022-09-20",31.2794,31.2794,30.4246,30.5048,1911600.0],["2022-09-21",30.6918,30.9411,30.2199,30.2199,1707200.0],["2022-09-22",30.1753,30.5048,29.7123,30.2911,2273500.0],["2022-09-23",30.0685,30.7897,30.0418,30.3534,2619000.0],["2022-09-26",30.1575,30.2109,29.2404,29.4185,2852400.0],["2022-09-27",29.5699,29.8103,28.8308,28.9555,2551200.0],["2022-09-28",29.2582,29.65,28.6617,29.463,2073000.0],["2022-09-29",29.2493,29.3116,28.7774,29.1158,2785000.0],["2022-09-30",29.4452,29.4897,29.0623,29.2137,3075300.0],["2022-10-03",29.6055,30.0062,29.1603,29.7836,1824300.0],["2022-10-04",29.9972,30.6739,29.9972,30.576,3982400.0],["2022-10-05",30.3623,30.6472,29.2938,29.65,1870400.0],["2022-10-06",29.5699,29.8281,29.1959,29.374,2922500.0],["2022-10-07",29.1425,29.2671,28.172,28.3856,1841900.0],["2022-10-10",28.4925,28.5904,27.8336,27.887,2436900.0],["2022-10-11",27.8425,28.5726,27.6377,28.4213,2105800.0],["2022-10-12",28.4213,28.448,27.6555,27.6644,2284100.0],["2022-10-13",27.1747,28.172,26.9343,28.0206,1941700.0],["2022-10-14",28.3589,28.4658,27.1569,27.1836,1319800.0],["2022-10-17",27.6199,28.3233,27.6199,28.163,1768900.0],["2022-10-18",28.4836,29.0356,28.4836,28.6439,1865600.0],["2022-10-19",28.2877,28.4124,27.7713,28.0384,2125500.0],["2022-10-20",28.2165,28.5281,27.985,28.1096,1798700.0],["2022-10-21",28.2966,28.5459,27.7802,28.4925,1645600.0],["2022-10-24",28.7418,28.8843,28.0918,28.2254,2377600.0],["2022-10-25",28.4658,29.2671,28.4213,29.1959,1749200.0],["2022-10-26",29.1425,29.5521,29.0712,29.1247,2132500.0],["2022-10-27",28.8486,28.8486,27.6911,27.9315,5866800.0],["2022-10-28",27.7624,28.5548,27.611,28.4747,3055500.0],["2022-10-31",28.2432,28.7596,28.2432,28.4391,2328700.0],["2022-11-01",28.626,28.6706,28.1809,28.4213,1698300.0],["2022-11-02",28.4391,28.8932,28.0562,28.1096,2674200.0],["2022-11-03",27.7357,27.9404,27.335,27.7089,1998900.0],["2022-11-04",27.3884,27.4953,26.0973,27.3083,4901900.0],["2022-11-07",27.4418,27.6555,26.3734,26.498,3675600.0],["2022-11-08",26.498,26.9699,26.4001,26.7295,1601000.0],["2022-11-09",26.6939,27.0857,26.5336,26.5692,1828200.0],["2022-11-10",27.6822,28.9377,27.2281,28.9377,3004800.0],["2022-11-11",28.9377,29.2137,28.4658,28.537,2781900.0],["2022-11-14",28.35,28.4836,27.8247,27.8959,2358800.0],["2022-11-15",28.2699,28.448,27.9672,28.3678,2934400.0],["2022-11-16",28.3055,28.4035,27.9761,28.0295,1804300.0],["2022-11-17",27.6911,28.0206,27.5309,27.8247,2056700.0],["2022-11-18",28.2165,28.5014,27.9939,28.4925,2588500.0],["2022-11-21",28.0206,28.537,27.8781,28.3233,2002200.0],["2022-11-22",28.4836,28.6706,28.2966,28.626,2700600.0],["2022-11-23",28.6082,28.8219,28.4035,28.5548,1480400.0],["2022-11-25",28.7863,28.8932,28.6082,28.813,488200.0],["2022-11-28",28.5014,28.8219,28.1096,28.1541,1650800.0],["2022-11-29",28.0384,28.9733,28.0295,28.9466,2987000.0],["2022-11-30",28.4569,29.463,28.4035,29.4452,2910800.0],["2022-12-01",29.739,29.9973,29.0267,29.3384,3004000.0],["2022-12-02",29.0356,29.4986,28.9466,29.3295,2008000.0],["2022-12-05",29.098,29.2671,28.8397,28.9822,1296400.0],["2022-12-06",29.0178,29.0178,28.4658,28.5548,1725500.0],["2022-12-07",28.4925,29.276,28.4925,29.1603,2942000.0],["2022-12-08",29.4274,29.739,29.2582,29.3562,2847900.0],["2022-12-09",29.3473,29.6945,29.2493,29.2582,1852600.0],["2022-12-12",29.1425,29.2493,28.35,28.8665,1919300.0],["2022-12-13",29.65,29.8014,28.813,29.2404,2424300.0],["2022-12-14",29.1957,29.6254,28.8465,28.9539,1509700.0],["2022-12-15",28.5779,28.8196,28.0407,28.2019,2634800.0],["2022-12-16",27.4409,27.9064,27.1275,27.602,4274500.0],["2022-12-19",27.5214,27.5841,26.9485,27.1365,1237100.0],["2022-12-20",26.9574,27.217,26.7157,26.9485,2092300.0],["2022-12-21",27.1365,27.3961,26.9574,27.1275,1457500.0],["2022-12-22",26.9216,27.0469,26.456,26.9843,1708400.0],["2022-12-23",26.8768,27.2887,26.7246,27.2797,1060400.0],["2022-12-27",27.3424,27.3424,26.9216,27.0917,1525200.0],["2022-12-28",27.1186,27.3334,26.6441,26.6888,1040100.0],["2022-12-29",26.8052,27.3424,26.7425,27.2797,1095100.0],["2022-12-30",27.1007,27.2529,26.6709,26.9843,1374200.0],["2023-01-03",26.9216,27.2976,26.2591,26.6441,1374300.0],["2023-01-04",26.8589,27.3513,26.7157,27.3155,2247400.0],["2023-01-05",27.1096,27.1186,26.3307,26.5277,2210800.0],["2023-01-06",26.6441,27.7542,26.6082,27.7274,1718500.0],["2023-01-09",27.7005,28.1571,27.4409,27.79,1557500.0],["2023-01-10",27.8258,27.9422,27.5573,27.7005,2019700.0],["2023-01-11",27.978,29.1419,27.978,29.0793,2159600.0],["2023-01-12",29.3568,29.6164,29.0255,29.4374,1438400.0],["2023-01-13",29.0793,29.321,28.9002,29.0614,1600000.0],["2023-01-17",29.1598,29.4016,28.9002,29.2136,1013600.0],["2023-01-18",29.2494,29.4284,28.8107,28.8196,1172000.0],["2023-01-19",28.7032,29.2136,28.6227,28.6316,1687600.0],["2023-01-20",28.5869,29.1419,28.3362,29.0703,2064700.0],["2023-01-23",29.124,29.4642,28.9181,29.1957,1233800.0],["2023-01-24",28.8734,29.6612,28.8554,29.6075,1396600.0],["2023-01-25",29.4822,29.5985,29.312,29.5806,743200.0],["2023-01-26",29.706,29.8582,29.6343,29.7955,1364400.0],["2023-01-27",29.8045,30.5386,29.7686,30.1984,2449000.0],["2023-01-30",30.0372,30.27,29.8313,29.8582,2209900.0],["2023-01-31",29.7239,30.7803,29.7239,30.6998,3182500.0],["2023-02-01",30.6013,31.2011,30.3327,31.0489,2868400.0],["2023-02-02",31.3712,31.9263,31.3175,31.7741,1876500.0],["2023-02-03",31.3086,31.4249,30.5923,30.9863,2032800.0],["2023-02-06",30.6639,30.8788,30.3685,30.8251,1536400.0],["2023-02-07",30.6281,31.0937,30.3237,30.8609,2817600.0],["2023-02-08",30.852,31.1295,30.7087,30.8161,1156800.0],["2023-02-09",30.9146,31.1385,30.3416,30.3595,1845300.0],["2023-02-10",30.1894,30.4312,30.0372,30.3058,1864700.0],["2023-02-13",30.5386,31.1474,30.5386,30.9504,1955000.0],["2023-02-14",30.8699,30.9325,30.3327,30.646,1512200.0],["2023-02-15",30.4312,30.7266,30.3058,30.7266,1571900.0],["2023-02-16",30.3237,30.5476,29.9029,29.9925,2551000.0],["2023-02-17",29.8582,29.9119,29.2673,29.7686,1791700.0],["2023-02-21",29.7507,29.7597,29.2136,29.4016,1329000.0],["2023-02-22",29.518,29.7149,29.2583,29.4195,1303000.0],["2023-02-23",29.5538,29.6075,29.124,29.4195,1325200.0],["2023-02-24",28.6585,28.9808,28.1303,28.2287,3565800.0],["2023-02-27",28.6137,28.6406,27.7005,27.9154,3257300.0],["2023-02-28",27.9154,28.2645,27.7632,27.7721,3520700.0],["2023-03-01",27.4767,27.6826,26.8679,27.1812,3611200.0],["2023-03-02",27.1007,27.3513,26.8679,27.3245,2562700.0],["2023-03-03",27.5752,28.0944,27.3782,28.0765,3492800.0],["2023-03-06",28.2198,28.372,27.8975,28.0407,1514400.0],["2023-03-07",28.0049,28.0049,27.2708,27.4319,2893600.0],["2023-03-08",27.414,27.987,27.3782,27.7363,2195400.0],["2023-03-09",27.799,27.9154,27.2887,27.4051,2168100.0],["2023-03-10",27.4498,27.5125,26.2143,26.2501,3992800.0],["2023-03-13",26.1069,27.0469,26.0532,26.8231,3497600.0],["2023-03-14",27.0757,27.3733,26.8321,27.1208,3082500.0],["2023-03-15",26.9945,27.5627,26.9404,27.5266,3226800.0],["2023-03-16",27.4094,27.6078,27.1117,27.5717,4348200.0],["2023-03-17",27.3913,27.4184,26.76,27.0666,3690300.0],["2023-03-20",26.9584,27.5266,26.778,27.4725,3611200.0],["2023-03-21",27.5627,27.6348,26.7149,26.9584,3628700.0],["2023-03-22",26.6067,26.8682,26.0475,26.0926,2489400.0],["2023-03-23",26.2549,26.5706,25.9663,26.0745,1738600.0],["2023-03-24",26.0114,26.9404,25.9843,26.9133,2812100.0],["2023-03-27",27.1749,27.3372,26.8592,26.8772,4067100.0],["2023-03-28",26.6608,26.9043,26.4984,26.8772,2228000.0],["2023-03-29",26.9945,27.5627,26.9223,27.4725,2315300.0],["2023-03-30",27.716,27.9505,27.5988,27.8513,2164900.0],["2023-03-31",27.8964,28.3834,27.8964,28.3654,1910900.0],["2023-04-03",28.3564,28.7983,28.1399,28.3834,2860200.0],["2023-04-04",28.4646,28.6089,28.2752,28.5548,2143100.0],["2023-04-05",28.5638,28.6811,28.3383,28.4105,2656900.0],["2023-04-06",28.6089,28.636,28.2842,28.5909,1634000.0],["2023-04-10",28.6901,28.7713,28.4015,28.7262,2210600.0],["2023-04-11",28.7893,29.3395,28.6991,29.132,2208800.0],["2023-04-12",29.4387,29.7363,29.2042,29.2042,2462900.0],["2023-04-13",29.2403,29.6551,29.0779,29.4657,2516300.0],["2023-04-14",29.574,29.7273,28.9787,29.2403,1791600.0],["2023-04-17",29.2944,29.9618,29.2042,29.8806,2236400.0],["2023-04-18",29.9077,30.1602,29.8445,30.034,2000700.0],["2023-04-19",29.7273,30.1332,29.6101,30.0159,2097500.0],["2023-04-20",29.9618,30.1783,29.7814,29.9618,2138200.0],["2023-04-21",29.9438,30.052,29.5559,29.8716,1819700.0],["2023-04-24",29.8446,29.8896,29.3756,29.601,1337700.0],["2023-04-25",29.574,29.6371,29.2673,29.3034,1042400.0],["2023-04-26",29.2854,29.5108,29.0238,29.0689,1239900.0],["2023-04-27",29.1952,29.8987,29.114,29.7183,3409300.0],["2023-04-28",29.7724,30.2685,29.6912,29.9979,1682600.0],["2023-05-01",29.9347,30.4579,29.9257,30.2594,3149900.0],["2023-05-02",30.1512,30.2504,29.4657,30.043,2551700.0],["2023-05-03",30.2143,30.4488,29.9347,29.9979,2155800.0],["2023-05-04",29.9889,30.548,29.8536,30.2955,2600600.0],["2023-05-05",30.8367,31.6574,30.8006,31.6304,3381400.0],["2023-05-08",31.459,31.8649,31.3778,31.6755,1976000.0],["2023-05-09",31.5131,31.91,31.2155,31.7656,1819300.0],["2023-05-10",32.1444,32.1895,31.7025,31.928,2493500.0],["2023-05-11",31.7115,31.7566,31.3237,31.5582,1998100.0],["2023-05-12",31.4951,31.7205,31.2515,31.5943,1814000.0],["2023-05-15",31.5221,31.6394,31.3237,31.477,1173400.0],["2023-05-16",31.45,31.45,30.503,30.53,1872100.0],["2023-05-17",30.6473,30.6833,30.2865,30.6833,1665700.0],["2023-05-18",30.5571,30.6924,30.07,30.4037,1602000.0],["2023-05-19",30.6653,30.8096,30.2594,30.4398,2846800.0],["2023-05-22",30.3045,30.7735,30.2234,30.512,1469500.0],["2023-05-23",30.3767,30.5931,30.043,30.079,1683400.0],["2023-05-24",29.9077,30.061,29.6642,29.8987,1083600.0],["2023-05-25",30.0971,30.0971,29.592,29.8987,1964800.0],["2023-05-26",29.9438,30.4849,29.7544,30.4037,1387800.0],["2023-05-30",30.6653,31.1614,30.6202,30.9269,2383000.0],["2023-05-31",31.1163,31.2425,30.7825,30.9178,3304000.0],["2023-06-01",30.8186,31.3508,30.548,31.3237,2151500.0],["2023-06-02",31.6123,31.7747,31.3598,31.468,2544800.0],["2023-06-05",31.4229,31.6484,31.2516,31.3327,1654800.0],["2023-06-06",31.5131,31.7025,31.1433,31.6484,1970400.0],["2023-06-07",31.7927,32.0452,31.5402,31.7115,1587900.0],["2023-06-08",31.486,31.8378,31.3237,31.8378,1332600.0],["2023-06-09",31.8919,32.0272,31.5492,31.6935,1810700.0],["2023-06-12",31.5131,31.6845,30.7916,30.9088,3929600.0],["2023-06-13",30.8186,31.4139,30.7194,31.4139,3710900.0],["2023-06-14",31.4411,31.7588,31.3141,31.6136,3617900.0],["2023-06-15",31.6771,32.0856,31.4593,32.0402,3162600.0],["2023-06-16",32.2126,32.3125,31.9494,32.1309,4754500.0],["2023-06-20",32.0946,32.1672,31.7406,31.8405,2291400.0],["2023-06-21",31.7497,31.8586,31.4865,31.7043,2137100.0],["2023-06-22",31.7588,31.8586,30.8511,31.4865,1671500.0],["2023-06-23",31.3776,31.4411,30.5789,30.6061,3556700.0],["2023-06-26",30.5607,31.4865,30.5607,31.432,2011400.0],["2023-06-27",31.6317,31.7406,31.3957,31.5682,2970400.0],["2023-06-28",31.4956,32.1309,31.423,31.6771,1874400.0],["2023-06-29",31.6045,32.0674,31.5047,32.022,1744000.0],["2023-06-30",32.2308,32.3397,31.668,32.1763,2763800.0],["2023-07-03",32.0856,32.5303,32.0311,32.3851,790700.0],["2023-07-05",32.2399,32.7572,32.0765,32.4849,1623200.0],["2023-07-06",32.0129,32.6846,31.5682,32.6574,2193200.0],["2023-07-07",32.6029,32.9751,32.5848,32.7209,2148300.0],["2023-07-10",32.5666,32.7118,32.3215,32.6211,1678600.0],["2023-07-11",32.7572,33.0567,32.5666,32.9932,2133600.0],["2023-07-12",33.4017,33.5015,32.8389,32.848,2181600.0],["2023-07-13",32.8934,33.1838,32.6937,33.1747,2891500.0],["2023-07-14",33.084,33.1112,32.8752,33.0114,2435500.0],["2023-07-17",32.9388,33.0931,32.7572,33.0023,1479200.0],["2023-07-18",33.0114,33.084,32.3942,32.6302,1550500.0],["2023-07-19",32.8571,32.9932,32.4395,32.9387,2011100.0],["2023-07-20",32.8389,33.202,32.5485,33.202,2529400.0],["2023-07-21",33.3653,33.8555,33.32,33.7647,2793700.0],["2023-07-24",33.7375,34.2549,33.7193,33.8464,2896300.0],["2023-07-25",33.7466,33.8918,33.0749,33.1021,4306300.0],["2023-07-26",33.1657,33.4561,32.9569,33.3109,2582100.0],["2023-07-27",33.565,33.565,32.2126,32.7663,2756400.0],["2023-07-28",33.3109,34.0733,33.0204,33.5741,2862700.0],["2023-07-31",33.7738,34.4636,33.6013,34.0189,3720900.0],["2023-08-01",33.9553,34.1006,33.3835,33.8373,2163900.0],["2023-08-02",33.7103,33.9644,33.556,33.8736,1615700.0],["2023-08-03",33.5106,33.6376,33.0386,33.3018,2704800.0],["2023-08-04",33.3653,33.6921,32.966,33.1021,1377300.0],["2023-08-07",33.084,33.32,32.9387,33.2746,2652900.0],["2023-08-08",33.1475,33.202,32.7572,33.0477,1533900.0],["2023-08-09",33.0477,33.1929,32.9024,32.9932,1605500.0],["2023-08-10",33.084,33.3563,32.5394,32.6302,1995200.0],["2023-08-11",32.5666,33.0567,32.4486,32.9932,1585800.0],["2023-08-14",32.9932,33.084,32.6392,32.7663,2114200.0],["2023-08-15",32.6302,32.7572,32.2308,32.3306,3039700.0],["2023-08-16",32.4486,32.4668,31.9494,32.0856,2424200.0],["2023-08-17",32.0402,32.2399,31.786,31.8223,2095900.0],["2023-08-18",31.6862,31.9766,31.659,31.8586,1884900.0],["2023-08-21",31.8223,31.8223,31.1779,31.3685,1472500.0],["2023-08-22",31.5773,31.6953,31.305,31.4502,1080500.0],["2023-08-23",31.659,32.0674,31.4411,32.0492,1290700.0],["2023-08-24",32.0946,32.6665,32.0402,32.0856,1300400.0],["2023-08-25",32.0856,32.3034,31.9403,32.0583,1131200.0],["2023-08-28",32.258,32.5122,32.1128,32.1128,1094200.0],["2023-08-29",32.0674,32.7754,31.9857,32.7118,1812100.0],["2023-08-30",32.7482,32.9115,32.5303,32.8843,2630000.0],["2023-08-31",32.9932,32.9932,32.6301,32.7118,2103500.0],["2023-09-01",32.8207,32.9024,32.6211,32.6574,1250300.0],["2023-09-05",32.6211,32.7209,32.1219,32.1309,1577800.0],["2023-09-06",32.1672,32.3306,31.9948,32.14,1649400.0],["2023-09-07",32.0402,32.9478,32.0402,32.8843,2092100.0],["2023-09-08",32.8934,33.1112,32.5757,32.6755,1399700.0],["2023-09-11",32.73,33.0658,32.6392,33.0477,1375700.0],["2023-09-12",32.9841,33.2564,32.8934,32.966,1428900.0],["2023-09-13",32.9569,33.0931,32.6665,32.7481,1106100.0],["2023-09-14",33.1134,33.4148,33.0952,33.3326,1322000.0],["2023-09-15",33.5427,33.5792,33.2048,33.36,3481500.0],["2023-09-18",33.3235,33.3235,32.8577,32.9217,1049100.0],["2023-09-19",32.8395,33.0404,32.4559,32.529,1146000.0],["2023-09-20",32.7755,33.0312,32.4924,32.7481,1722200.0],["2023-09-21",32.5016,32.6842,31.7984,31.8349,2377500.0],["2023-09-22",31.844,31.9628,31.3235,31.3418,1627000.0],["2023-09-25",31.1957,31.3509,31.0496,31.2413,1818900.0],["2023-09-26",30.9948,31.2596,30.9217,31.0678,2120200.0],["2023-09-27",31.1774,31.4148,30.7025,30.9582,2173200.0],["2023-09-28",30.9765,31.2687,30.803,30.9217,3040400.0],["2023-09-29",31.3053,31.4057,30.2642,30.7665,4388600.0],["2023-10-02",30.6386,30.9308,30.0815,30.2368,2135100.0],["2023-10-03",30.0633,30.2368,29.771,29.9628,2769500.0],["2023-10-04",30.0815,30.5655,29.698,30.5473,2231000.0],["2023-10-05",30.392,30.7756,30.3738,30.6843,1676200.0],["2023-10-06",30.4742,31.1043,30.3281,31.013,2619300.0],["2023-10-09",30.7664,31.4331,30.7664,31.3418,1103100.0],["2023-10-10",31.1957,31.7253,31.1591,31.3966,1435700.0],["2023-10-11",31.6614,32.1454,31.4605,32.0906,1681500.0],["2023-10-12",31.9902,32.1454,31.6249,31.7893,1243400.0],["2023-10-13",31.9171,31.981,31.4422,31.8258,1255400.0],["2023-10-16",31.8714,32.0541,31.5153,31.8897,1485000.0],["2023-10-17",31.7253,32.4468,31.7253,31.9536,2610900.0],["2023-10-18",31.771,31.8806,31.4788,31.5701,2809000.0],["2023-10-19",31.36,31.8258,31.0039,31.0222,1483900.0],["2023-10-20",31.0678,31.36,30.7665,30.7665,2672700.0],["2023-10-23",30.392,30.5016,29.8898,30.0815,2928600.0],["2023-10-24",30.1911,30.666,30.1911,30.5016,2085600.0],["2023-10-25",30.2003,30.4103,29.8076,29.8624,2016200.0],["2023-10-26",29.8624,29.8989,28.9948,29.3144,3755800.0],["2023-10-27",29.3601,29.4057,28.6386,28.7574,3658100.0],["2023-10-30",28.8761,29.424,28.7848,29.4058,3633100.0],["2023-10-31",29.4971,29.8989,29.2962,29.8989,3710300.0],["2023-11-01",29.8715,30.0633,29.5884,30.0633,2918800.0],["2023-11-02",30.529,30.8852,30.4468,30.5838,2437000.0],["2023-11-03",30.9491,32.4468,30.9491,32.3372,2993900.0],["2023-11-06",32.2002,32.3189,31.8167,32.0267,2410000.0],["2023-11-07",32.0998,32.1637,31.5792,31.6614,2807200.0],["2023-11-08",31.8349,32.1363,31.771,31.8349,2290600.0],["2023-11-09",31.9354,32.0267,31.4696,31.4879,1605400.0],["2023-11-10",31.7071,32.0632,31.4696,31.8714,2273100.0],["2023-11-13",31.6523,31.8258,31.4422,31.7893,1407700.0],["2023-11-14",32.7847,33.9079,32.5838,33.4331,3027000.0],["2023-11-15",33.3783,33.7618,33.0038,33.1774,2322500.0],["2023-11-16",33.36,33.4696,33.0678,33.15,1241000.0],["2023-11-17",33.3143,33.36,32.8669,32.9856,1651100.0],["2023-11-20",32.8395,33.0038,32.7207,32.9582,3489100.0],["2023-11-21",32.8851,33.0678,32.6294,32.7116,1610700.0],["2023-11-22",33.1226,33.1226,32.7025,32.8395,1855500.0],["2023-11-24",32.7573,33.0221,32.7025,32.9947,545200.0],["2023-11-27",32.9217,33.2504,32.8212,32.8851,3004400.0],["2023-11-28",32.7664,33.1134,32.6112,32.9125,2880900.0],["2023-11-29",33.1408,33.2961,32.6294,32.6842,1853400.0],["2023-11-30",32.6477,33.1591,32.5746,33.1226,3818600.0],["2023-12-01",33.1408,33.7983,33.0312,33.7709,4123100.0],["2023-12-04",33.2869,33.2869,32.2915,32.7755,4925400.0],["2023-12-05",32.529,32.6477,32.0176,32.3737,4062100.0],["2023-12-06",32.4559,32.5746,31.8349,31.9445,4007500.0],["2023-12-07",31.9171,31.9445,31.4148,31.6157,4188900.0],["2023-12-08",31.4057,32.0358,31.3418,32.0358,2557100.0],["2023-12-11",31.9171,32.1454,31.9171,32.1454,2623300.0],["2023-12-12",32.1272,32.5381,31.8806,32.4103,1584800.0],["2023-12-13",32.5016,33.57,32.3737,33.3965,3373000.0],["2023-12-14",34.0213,34.1132,33.3138,33.516,8549500.0],["2023-12-15",33.1117,33.4884,32.3492,32.6615,4500000.0],["2023-12-18",32.8728,33.2128,32.6983,33.0107,3002600.0],["2023-12-19",33.2403,33.3965,32.8637,33.2128,3148600.0],["2023-12-20",33.1393,33.4149,32.7075,32.7167,2755300.0],["2023-12-21",32.8545,32.9555,32.2297,32.9555,4369300.0],["2023-12-22",33.1577,33.2955,32.8912,32.9463,2617200.0],["2023-12-26",32.8545,33.2128,32.8545,33.0566,1679600.0],["2023-12-27",33.0474,33.222,32.882,33.0198,1584900.0],["2023-12-28",32.9647,33.3598,32.9647,33.3506,1660000.0],["2023-12-29",33.075,33.2679,32.9555,33.0382,2363100.0],["2024-01-02",33.2403,33.7181,33.0106,33.5711,1909700.0],["2024-01-03",33.4057,33.5343,32.9372,33.1393,2215500.0],["2024-01-04",33.0198,33.2036,32.7442,32.8637,1983400.0],["2024-01-05",32.6615,32.9739,32.3124,32.5329,2532500.0],["2024-01-08",32.4962,33.2036,32.4502,33.2036,2544400.0],["2024-01-09",32.9647,33.0658,32.6064,33.0566,2203000.0],["2024-01-10",33.2587,33.323,33.0842,33.222,1720200.0],["2024-01-11",33.0566,33.1668,32.8453,32.882,2052000.0],["2024-01-12",33.1944,33.2679,32.6799,32.8453,2853000.0],["2024-01-16",32.6064,32.6983,32.2022,32.4227,3902300.0],["2024-01-17",32.0643,32.5513,31.8714,32.3767,4567900.0],["2024-01-18",32.4778,32.5513,31.9082,32.0,3313300.0],["2024-01-19",32.2665,33.1025,32.2297,32.7167,3992400.0],["2024-01-22",32.9372,33.3138,32.9004,33.2403,2082400.0],["2024-01-23",33.3322,33.3598,32.4318,32.5697,1636900.0],["2024-01-24",32.8269,32.8637,32.147,32.193,2269800.0],["2024-01-25",32.4502,32.487,31.899,32.0092,2559400.0],["2024-01-26",32.0092,32.2573,31.853,32.2205,2164000.0],["2024-01-29",32.0643,32.588,32.0184,32.4318,3525100.0],["2024-01-30",32.5145,32.7442,32.34,32.4227,2194500.0],["2024-01-31",32.5513,32.8177,32.0643,32.2022,2756600.0],["2024-02-01",32.0368,32.8269,31.752,32.8269,3665300.0],["2024-02-02",32.441,32.7993,32.1011,32.5421,2994800.0],["2024-02-05",32.147,32.147,31.7152,31.7336,1905900.0],["2024-02-06",31.7612,32.1011,31.6417,32.0276,1663200.0],["2024-02-07",32.1287,32.1287,31.6785,31.9449,1550900.0],["2024-02-08",31.8714,32.2022,31.6877,32.1746,1794300.0],["2024-02-09",32.1654,32.4043,32.0184,32.3675,2249800.0],["2024-02-12",32.4318,32.5513,31.8438,31.8622,2182900.0],["2024-02-13",31.2007,31.5039,31.0078,31.3293,2830700.0],["2024-02-14",31.4212,31.5958,31.1915,31.265,5294700.0],["2024-02-15",31.559,31.9173,31.4396,31.8255,2771300.0],["2024-02-16",31.5498,31.8071,31.3753,31.6325,1854800.0],["2024-02-20",31.5315,31.9633,31.3569,31.5866,3112300.0],["2024-02-21",31.6233,32.0368,31.5315,31.9082,2483600.0],["2024-02-22",32.1378,32.1378,31.7703,31.9265,3187000.0],["2024-02-23",31.9173,32.6432,31.2926,32.3767,4707100.0],["2024-02-26",32.294,32.7993,32.2848,32.6891,4888300.0],["2024-02-27",34.205,34.6736,33.1852,33.2311,13418500.0],["2024-02-28",33.0382,33.7089,33.0198,33.2495,8170100.0],["2024-02-29",33.5895,34.1591,33.516,34.0029,53186700.0],["2024-03-01",33.7365,34.0213,33.6078,33.8008,5338700.0],["2024-03-04",34.104,34.2969,33.7732,34.2326,3369900.0],["2024-03-05",34.0856,34.2785,33.5986,33.6262,3999900.0],["2024-03-06",33.7732,33.9018,33.4149,33.5619,2294100.0],["2024-03-07",33.764,33.7732,33.3138,33.5527,4307500.0],["2024-03-08",33.7824,33.9753,33.663,33.8559,2161200.0],["2024-03-11",33.8375,34.0121,33.5527,33.6722,2000400.0],["2024-03-12",33.6078,33.9202,33.5619,33.8559,1764200.0],["2024-03-13",33.7457,34.0764,33.7273,33.8559,1837200.0],["2024-03-14",33.7634,33.8004,33.4395,33.6061,2514000.0],["2024-03-15",33.273,33.7171,33.273,33.5691,5020300.0],["2024-03-18",33.6061,33.6246,33.1619,33.1712,3180400.0],["2024-03-19",33.273,33.4395,32.9954,33.2452,2023100.0],["2024-03-20",33.2267,33.6061,33.0602,33.5135,3106600.0],["2024-03-21",33.5413,33.8652,33.4673,33.8652,2194300.0],["2024-03-22",34.189,34.1983,33.5598,33.6153,2435500.0],["2024-03-25",33.7264,33.7356,33.273,33.3377,1864800.0],["2024-03-26",33.3192,33.3377,32.9399,32.9584,2583100.0],["2024-03-27",33.3285,33.6801,33.1897,33.5413,2243400.0],["2024-03-28",33.6986,34.189,33.5968,34.0317,1954800.0],["2024-04-01",33.9669,34.115,33.3748,33.6246,1359600.0],["2024-04-02",33.347,33.495,33.199,33.3655,1915000.0],["2024-04-03",33.2637,33.4488,33.1157,33.236,1591600.0],["2024-04-04",33.5321,33.6523,32.9861,33.0047,1602500.0],["2024-04-05",32.8844,33.3748,32.8288,33.3007,1067900.0],["2024-04-08",33.4025,33.8467,33.3748,33.8282,2397400.0],["2024-04-09",33.9669,34.115,33.5691,33.8282,1814600.0],["2024-04-10",33.1712,33.458,32.8844,33.3655,2054200.0],["2024-04-11",33.6246,33.6338,32.9491,33.3933,1737300.0],["2024-04-12",33.3748,33.3748,32.7826,32.9029,1488100.0],["2024-04-15",33.1157,33.1157,32.2459,32.4495,1330400.0],["2024-04-16",32.4032,32.4032,32.0053,32.0794,1458300.0],["2024-04-17",32.1719,32.3662,31.8758,32.0701,1942700.0],["2024-04-18",32.1441,32.579,31.9868,32.4125,2623200.0],["2024-04-19",32.5513,32.7548,32.3755,32.6345,2657300.0],["2024-04-22",32.7178,32.8566,32.5235,32.8566,3556300.0],["2024-04-23",32.9214,33.1249,32.7733,32.9399,2230700.0],["2024-04-24",32.7641,33.0787,32.5605,32.9121,2764300.0],["2024-04-25",32.6438,33.1157,32.4865,33.0879,1925800.0],["2024-04-26",33.2267,33.8744,33.1805,33.6894,1530500.0],["2024-04-29",33.9484,34.0965,33.236,33.4118,1935700.0],["2024-04-30",33.0972,33.5321,33.0232,33.1249,2674700.0],["2024-05-01",32.9954,33.7264,32.8011,33.2452,2289300.0],["2024-05-02",33.4951,33.7911,33.199,33.6801,2173500.0],["2024-05-03",34.3926,34.6887,33.0232,33.0879,2359000.0],["2024-05-06",33.2822,33.4303,33.0972,33.384,3949200.0],["2024-05-07",33.6246,33.8559,33.5506,33.7449,2437200.0],["2024-05-08",33.6061,33.7819,33.4303,33.458,1326800.0],["2024-05-09",33.6431,33.7171,33.2267,33.6801,1663200.0],["2024-05-10",33.9669,33.9669,33.2452,33.3748,1499700.0],["2024-05-13",33.495,33.5413,33.1157,33.2452,996200.0],["2024-05-14",33.4765,33.5228,33.0232,33.3748,1163100.0],["2024-05-15",33.9114,33.9762,33.6894,33.9114,2245600.0],["2024-05-16",33.8837,34.0225,33.6709,33.7264,1192300.0],["2024-05-17",33.7171,34.0872,33.5968,34.0224,1451300.0],["2024-05-20",33.9577,34.189,33.8652,33.9947,1952600.0],["2024-05-21",33.9299,34.1427,33.8467,33.9762,1107500.0],["2024-05-22",33.9114,34.189,33.5691,33.6523,1003300.0],["2024-05-23",33.6523,33.7449,33.3285,33.3748,1332500.0],["2024-05-24",33.5506,33.6616,33.3007,33.4303,1330100.0],["2024-05-28",33.6246,33.6709,32.9954,33.0417,1157200.0],["2024-05-29",32.5975,32.8288,32.3847,32.8103,1963000.0],["2024-05-30",32.9954,33.1064,32.7733,32.9861,1617600.0],["2024-05-31",33.1805,33.3748,32.8566,33.347,2793300.0],["2024-06-03",33.4303,33.5413,32.9954,33.2915,1577400.0],["2024-06-04",33.2082,33.7634,33.2082,33.6616,1583400.0],["2024-06-05",33.5506,33.5598,33.1712,33.2452,1683500.0],["2024-06-06",32.9954,33.3933,32.9214,33.0972,1434200.0],["2024-06-07",32.7363,33.1619,32.4957,32.9861,2106000.0],["2024-06-10",32.8289,33.2267,32.616,33.0417,1517100.0],["2024-06-11",32.9214,33.1619,32.7641,32.8936,1473400.0],["2024-06-12",33.458,33.6431,32.579,32.6438,3573900.0],["2024-06-13",32.7086,32.8288,32.3199,32.7641,1942100.0],["2024-06-14",32.6895,33.0437,32.5217,33.0344,1276500.0],["2024-06-17",32.7734,33.2115,32.7361,33.2022,1740200.0],["2024-06-18",33.2674,33.6962,33.1929,33.6776,2923700.0],["2024-06-20",33.7894,33.7894,33.2581,33.5843,2047900.0],["2024-06-21",33.7055,34.0411,33.4911,33.8826,3057700.0],["2024-06-24",33.9292,34.5444,33.7987,34.3021,1751200.0],["2024-06-25",34.2368,34.2741,33.7521,33.7894,1355700.0],["2024-06-26",33.5843,33.7242,33.4538,33.6123,1555500.0],["2024-06-27",33.7428,34.2648,33.603,34.2648,2559300.0],["2024-06-28",34.4139,34.7029,34.1436,34.6376,3032600.0],["2024-07-01",34.7215,35.0012,34.3114,34.8614,2388300.0],["2024-07-02",34.9452,35.2808,34.6936,34.8054,2670000.0],["2024-07-03",34.9452,35.113,34.7681,34.7775,914600.0],["2024-07-05",34.8614,35.0944,34.7309,34.908,1403100.0],["2024-07-08",34.9359,35.1037,34.7681,34.8614,1334600.0],["2024-07-09",34.8613,34.9732,34.5724,34.7029,1269100.0],["2024-07-10",34.7868,34.8614,34.358,34.7775,1421800.0],["2024-07-11",35.2342,35.3554,34.0597,34.069,3388500.0],["2024-07-12",34.1529,34.2089,33.5657,33.575,4312400.0],["2024-07-15",33.7242,34.0318,33.314,33.4259,2956200.0],["2024-07-16",33.575,33.9758,33.3606,33.7987,1898200.0],["2024-07-17",33.6776,34.0411,33.6776,33.8453,1843500.0],["2024-07-18",33.7148,34.2089,33.5937,33.7894,2455600.0],["2024-07-19",33.8453,34.0597,33.7055,33.7801,1763500.0],["2024-07-22",33.8826,34.3953,33.7335,34.2555,2173800.0],["2024-07-23",34.2555,34.4885,33.9572,34.0877,1726000.0],["2024-07-24",34.0504,34.2089,33.2395,33.2861,2757700.0],["2024-07-25",33.1649,33.2208,32.0463,32.5031,4763300.0],["2024-07-26",32.6895,33.1462,32.4565,32.9878,3001800.0],["2024-07-29",33.0624,33.7428,32.792,33.6403,2893000.0],["2024-07-30",33.7055,33.7708,33.2488,33.6869,2056500.0],["2024-07-31",33.7521,34.0597,33.5191,33.6403,2280500.0],["2024-08-01",33.8826,34.4139,33.7987,34.3394,2096500.0],["2024-08-02",34.4792,36.2129,34.1716,35.1876,4077500.0],["2024-08-05",34.7588,35.4299,34.5072,34.5631,2677700.0],["2024-08-06",34.5538,35.9799,34.3673,35.4859,2384400.0],["2024-08-07",35.5511,36.2688,35.2808,35.7189,3061100.0],["2024-08-08",35.7003,35.9892,35.4766,35.7562,1525100.0],["2024-08-09",35.9426,35.9799,35.6257,35.7375,1393300.0],["2024-08-12",35.7003,35.8401,35.374,35.8121,1860400.0],["2024-08-13",36.0731,36.2129,35.7096,35.7935,1670900.0],["2024-08-14",35.7935,36.0918,35.663,35.7003,1479400.0],["2024-08-15",35.6257,35.924,35.402,35.8121,2332100.0],["2024-08-16",35.7842,35.8774,35.5045,35.663,1341300.0],["2024-08-19",35.7655,36.1197,35.6816,35.9426,1208700.0],["2024-08-20",35.9892,36.0451,35.5418,36.0079,1868800.0],["2024-08-21",36.0545,36.0638,35.8308,35.9892,1576400.0],["2024-08-22",36.0358,36.1756,35.4579,35.7469,1695300.0],["2024-08-23",35.8028,36.0451,35.6909,35.9519,1950600.0],["2024-08-26",36.2223,36.2223,35.7748,35.9892,1981000.0],["2024-08-27",35.7935,36.5298,35.6257,36.1943,2557800.0],["2024-08-28",36.2036,36.6697,36.185,36.5578,2221800.0],["2024-08-29",36.5578,36.6137,36.2968,36.4832,1391600.0],["2024-08-30",36.6603,37.201,36.4926,37.0705,2098400.0],["2024-09-03",36.9586,37.2103,36.7256,36.9027,1976200.0],["2024-09-04",36.9586,37.2476,36.6044,36.9027,1655500.0],["2024-09-05",37.1078,37.4806,36.9959,37.0518,1522900.0],["2024-09-06",36.9866,37.0239,35.924,36.7256,3346400.0],["2024-09-09",36.7163,36.7256,36.0265,36.5299,1752900.0],["2024-09-10",36.679,37.2383,36.4832,37.201,1354900.0],["2024-09-11",36.8841,37.4154,36.5671,37.3781,1831400.0],["2024-09-12",37.3501,37.9746,37.2849,37.8441,2233400.0],["2024-09-13",38.1912,38.6885,38.0787,38.5759,2142400.0],["2024-09-16",38.6509,38.8479,38.1912,38.4164,1159500.0],["2024-09-17",38.2944,38.529,37.7128,37.7972,1935300.0],["2024-09-18",37.891,38.0411,37.1218,37.2062,2160500.0],["2024-09-19",37.3563,37.5533,37.0936,37.3563,1979400.0],["2024-09-20",37.1968,37.4876,36.9154,37.1687,4973800.0],["2024-09-23",37.422,37.7972,37.2906,37.4877,2858800.0],["2024-09-24",36.9904,37.4032,36.8216,37.1124,2135800.0],["2024-09-25",37.2062,37.4126,36.6996,36.8966,1478700.0],["2024-09-26",36.7278,36.9154,36.0054,36.118,2351800.0],["2024-09-27",36.4369,36.4932,35.8553,35.9022,1752900.0],["2024-09-30",35.7709,36.0148,35.602,36.0148,2429200.0],["2024-10-01",36.1743,36.2868,35.6583,35.7427,1945900.0],["2024-10-02",35.4238,35.799,35.2924,35.7709,1439300.0],["2024-10-03",35.7709,35.9585,35.4238,35.7427,1668400.0],["2024-10-04",35.6208,36.0711,35.4425,35.9679,2026900.0],["2024-10-07",35.8272,35.921,35.3581,35.4988,1613000.0],["2024-10-08",35.5926,35.6771,34.9078,35.0204,1585700.0],["2024-10-09",34.9359,35.1329,34.8515,35.0204,1241200.0],["2024-10-10",35.0204,35.6677,34.9922,35.1329,2038600.0],["2024-10-11",35.33,35.6302,35.086,35.5457,1439800.0],["2024-10-14",35.4894,35.6208,35.283,35.4894,832500.0],["2024-10-15",35.5832,35.9022,35.0673,35.1799,2509400.0],["2024-10-16",35.2361,35.9022,35.1892,35.7803,1361600.0],["2024-10-17",35.6114,35.8178,35.3769,35.7521,1362200.0],["2024-10-18",35.7803,36.0335,35.6864,35.7615,1507100.0],["2024-10-21",35.5739,35.6771,34.9735,35.0298,1661500.0],["2024-10-22",34.9641,35.9679,34.9641,35.799,2126200.0],["2024-10-23",35.996,36.9435,35.9303,36.6339,3260000.0],["2024-10-24",36.6996,36.9154,36.193,36.2306,1995200.0],["2024-10-25",36.3994,36.3994,35.7803,35.9022,2210300.0],["2024-10-28",36.0992,36.2587,35.7615,35.8741,2291100.0],["2024-10-29",35.6958,36.0523,35.3956,35.4613,2805200.0],["2024-10-30",34.7296,35.2924,33.9134,34.4294,4774400.0],["2024-10-31",34.0916,34.0916,33.0503,33.0597,4026500.0],["2024-11-01",33.0409,33.2942,32.6563,32.8533,3508500.0],["2024-11-04",32.9471,33.2098,32.675,33.0222,2896700.0],["2024-11-05",32.9471,33.2661,32.7689,33.2098,1943600.0],["2024-11-06",33.8571,34.4106,33.3974,34.1198,3217600.0],["2024-11-07",34.1479,34.6639,33.7914,34.4575,2080500.0],["2024-11-08",34.6357,35.0767,34.5044,34.6733,2211400.0],["2024-11-11",34.8234,35.7896,34.7858,35.0954,2453800.0],["2024-11-12",35.1423,35.4238,34.9828,35.0204,1969800.0],["2024-11-13",35.283,35.8834,35.283,35.6114,2325300.0],["2024-11-14",35.5363,35.5926,35.1423,35.1892,1788800.0],["2024-11-15",35.1517,35.3487,35.0391,35.2737,1683700.0],["2024-11-18",35.1799,35.5833,35.0298,35.1236,2389000.0],["2024-11-19",35.0485,35.4238,34.814,35.2549,1251800.0],["2024-11-20",35.086,35.4238,35.0579,35.2174,1289200.0],["2024-11-21",35.208,35.4519,35.086,35.3018,1202700.0],["2024-11-22",35.2924,35.4988,35.208,35.33,1214600.0],["2024-11-25",35.4425,35.8272,35.4425,35.6958,3773200.0],["2024-11-26",35.7333,36.2212,35.5926,35.9491,3025800.0],["2024-11-27",36.1743,36.4369,36.1555,36.2306,1602500.0],["2024-11-29",36.1743,36.3807,35.9116,35.921,1368800.0],["2024-12-02",35.921,35.921,35.1611,35.3581,1865200.0],["2024-12-03",35.4425,35.4425,35.1142,35.1236,1126000.0],["2024-12-04",35.1705,35.3299,34.8327,35.283,1261400.0],["2024-12-05",35.1799,35.1799,34.8421,35.0673,2393200.0],["2024-12-06",35.086,35.2737,34.9547,34.9547,2233000.0],["2024-12-09",34.9453,35.5551,34.9172,35.3581,2510100.0],["2024-12-10",35.602,35.724,35.1517,35.2455,3566300.0],["2024-12-11",35.1705,35.7615,35.1517,35.4144,3229000.0],["2024-12-12",35.3581,35.9397,35.2643,35.6114,2917900.0],["2024-12-13",35.4886,35.7531,35.0069,35.2997,2634500.0],["2024-12-16",35.4697,35.9703,35.1863,35.3469,1784500.0],["2024-12-17",34.5818,35.3941,34.3456,34.8557,2879400.0],["2024-12-18",34.8085,35.1674,33.7694,33.9678,2951600.0],["2024-12-19",33.93,34.9691,33.8167,34.0623,3691300.0],["2024-12-20",34.3173,34.8557,34.1756,34.4968,6057300.0],["2024-12-23",34.2984,34.8179,34.2606,34.7896,1363000.0],["2024-12-24",34.7518,35.1108,34.6385,35.0919,516100.0],["2024-12-26",34.9596,35.3186,34.8557,35.0919,1390700.0],["2024-12-27",34.9502,35.2713,34.8935,35.0446,1255400.0],["2024-12-30",34.8274,34.988,34.5251,34.988,1966400.0],["2024-12-31",35.2524,35.3847,34.9974,35.3469,1636600.0],["2025-01-02",35.2524,35.413,34.6573,34.714,1742600.0],["2025-01-03",34.7707,35.2713,34.6101,35.243,1220400.0],["2025-01-06",35.2052,35.2808,34.0245,34.1,2711500.0],["2025-01-07",34.3267,34.4684,33.7222,33.8922,3070000.0],["2025-01-08",33.9017,34.1662,33.6844,34.1662,2240200.0],["2025-01-10",33.6372,33.9395,33.2216,33.3255,2471100.0],["2025-01-13",33.3349,33.5144,32.9949,33.4672,2733000.0],["2025-01-14",33.4483,33.7033,33.2404,33.2782,2698900.0],["2025-01-15",33.9867,34.0056,32.4753,32.5225,3478900.0],["2025-01-16",32.5037,32.9665,32.3525,32.9287,2091600.0],["2025-01-17",32.9382,33.5238,32.9098,33.2404,1624900.0],["2025-01-21",32.9665,33.5711,32.9665,33.4672,2361300.0],["2025-01-22",33.2593,33.2593,32.787,32.976,1600900.0],["2025-01-23",32.9287,32.9287,32.1258,32.7115,3286900.0],["2025-01-24",32.9665,32.9854,32.4659,32.6831,2685700.0],["2025-01-27",32.6454,33.2593,32.5603,32.8815,2909600.0],["2025-01-28",32.7304,33.5333,32.6076,33.1838,3696000.0],["2025-01-29",33.1082,33.2499,32.2203,32.5414,2902000.0],["2025-01-30",32.8909,32.9476,32.3242,32.6454,2423900.0],["2025-01-31",32.5603,33.0515,32.4092,32.7115,1704600.0],["2025-02-03",32.3998,32.787,32.1447,32.6076,1979100.0],["2025-02-04",32.3714,32.9287,32.2203,32.8248,1488200.0],["2025-02-05",33.0421,33.316,32.7587,33.1932,1523200.0],["2025-02-06",33.2593,33.4483,33.0988,33.3727,1599500.0],["2025-02-07",33.4483,33.7316,33.1838,33.5616,1698500.0],["2025-02-10",33.4955,33.675,33.1838,33.3916,1398400.0],["2025-02-11",33.2404,33.401,33.1271,33.3916,2099200.0],["2025-02-12",32.8721,33.4955,32.8154,33.3066,1503800.0],["2025-02-13",33.4105,33.9111,33.3916,33.845,2189300.0],["2025-02-14",33.9583,34.0717,33.2404,33.2877,2710700.0],["2025-02-18",33.2593,33.6183,33.1554,33.5711,1683300.0],["2025-02-19",33.5522,33.6277,33.2216,33.3538,1547300.0],["2025-02-20",33.3727,33.76,33.2971,33.7316,1770700.0],["2025-02-21",33.5333,33.6939,32.4092,33.1932,4163900.0],["2025-02-24",33.3255,33.3443,32.7493,32.8532,2553700.0],["2025-02-25",33.146,33.5238,32.8815,33.3821,3275900.0],["2025-02-26",33.316,33.4199,32.7493,32.8721,2628000.0],["2025-02-27",32.8154,34.4495,32.6548,34.4306,4930100.0],["2025-02-28",34.629,35.6303,34.4495,34.9596,6767400.0],["2025-03-03",34.9974,35.5453,34.6479,35.243,2610000.0],["2025-03-04",35.3564,35.6019,34.3645,34.3834,2553200.0],["2025-03-05",34.0528,34.8179,34.0434,34.799,2999700.0],["2025-03-06",34.4873,34.5534,33.7505,34.0717,2513800.0],["2025-03-07",34.1567,34.6951,34.1095,34.2228,1688300.0],["2025-03-10",34.3645,34.8085,33.8828,34.0056,2653500.0],["2025-03-11",33.9489,34.1284,33.3066,33.6277,2661900.0],["2025-03-12",33.6372,33.8922,33.0326,33.0515,1631000.0],["2025-03-13",32.9665,33.4105,32.6454,32.7398,2247900.0],["2025-03-14",32.816,33.7784,32.7684,33.7308,2647300.0],["2025-03-17",33.645,34.474,33.5688,34.3025,1909800.0],["2025-03-18",34.0643,34.5502,33.988,34.4454,1860900.0],["2025-03-19",34.3597,34.817,34.1881,34.636,2235900.0],["2025-03-20",34.5407,34.9695,34.4549,34.7503,1535500.0],["2025-03-21",34.8647,35.1505,34.5121,34.6646,4269700.0],["2025-03-24",34.7694,35.5126,34.7694,35.3411,2213500.0],["2025-03-25",35.3697,35.6841,34.9409,35.1315,2851100.0],["2025-03-26",35.3125,35.484,35.1124,35.484,1428500.0],["2025-03-27",35.5983,36.0843,35.4554,35.7127,2746400.0],["2025-03-28",35.8937,36.0557,35.5031,35.808,1286700.0],["2025-03-31",35.9985,36.2653,35.8175,36.0271,3710500.0],["2025-04-01",36.0843,36.2177,35.5507,35.8747,2234700.0],["2025-04-02",35.9033,36.2272,35.6365,36.0557,1257200.0],["2025-04-03",35.7794,36.151,35.3697,35.4268,1802200.0],["2025-04-04",34.6931,35.3125,33.7498,33.7975,3075600.0],["2025-04-07",33.2258,34.1881,32.1872,32.3587,2979400.0],["2025-04-08",33.1114,33.1781,30.9389,31.2534,2825100.0],["2025-04-09",30.8341,33.5783,30.1862,33.4449,2554300.0],["2025-04-10",33.1876,33.7403,31.8632,32.7208,1747700.0],["2025-04-11",32.4063,33.5593,32.0347,33.4926,1894900.0],["2025-04-14",33.7117,34.3692,33.5116,34.1881,1852800.0],["2025-04-15",34.1691,34.6074,34.1691,34.4168,1007900.0],["2025-04-16",34.3501,34.8647,34.3501,34.636,1518400.0],["2025-04-17",34.7789,35.4649,34.7694,35.1219,1493500.0],["2025-04-21",34.8932,35.0552,34.1977,34.7217,1242700.0],["2025-04-22",35.1029,35.6079,35.0362,35.5126,1497200.0],["2025-04-23",35.5983,36.1986,34.9981,35.2458,2228600.0],["2025-04-24",35.2077,35.4459,34.8932,35.2077,1143000.0],["2025-04-25",35.1315,35.4268,34.798,35.0933,1561700.0],["2025-04-28",35.0362,35.5698,34.9885,35.465,1582600.0],["2025-04-29",35.3316,35.5031,34.8837,34.9218,2212000.0],["2025-04-30",34.9885,35.665,34.3692,35.6269,2724700.0],["2025-05-01",35.6651,36.3225,35.303,36.1034,2740400.0],["2025-05-02",36.9037,37.6279,36.2844,37.4564,3397900.0],["2025-05-05",37.4659,37.6279,36.7513,37.0371,2325300.0],["2025-05-06",36.9419,37.0943,36.5893,36.9037,1413900.0],["2025-05-07",36.98,37.2277,36.7703,36.9609,2179700.0],["2025-05-08",37.1134,37.1991,36.5131,36.5512,1554800.0],["2025-05-09",36.475,36.9514,36.3606,36.8752,1184300.0],["2025-05-12",37.1324,37.1705,36.332,36.5036,2287000.0],["2025-05-13",36.5798,36.5798,35.7222,35.9033,2046300.0],["2025-05-14",35.7032,35.7222,35.2172,35.665,1869600.0],["2025-05-15",35.665,36.494,35.665,36.4845,2054200.0],["2025-05-16",36.6179,36.9419,36.4654,36.9037,1620500.0],["2025-05-19",36.5988,37.0181,36.5226,36.9514,999500.0],["2025-05-20",36.6751,36.9895,36.656,36.7799,1487700.0],["2025-05-21",36.7132,36.9323,36.0081,36.1224,1479000.0],["2025-05-22",36.0748,36.313,35.465,35.8556,1867200.0],["2025-05-23",35.8842,35.9128,35.465,35.8747,1314400.0],["2025-05-27",36.0271,36.1129,35.5507,35.9414,3237000.0],["2025-05-28",35.8366,36.0081,35.3125,35.4935,2568100.0],["2025-05-29",35.4554,35.8937,35.2458,35.7317,1551800.0],["2025-05-30",35.7127,36.2177,35.4554,36.0652,4030400.0],["2025-06-02",35.808,36.1129,35.4078,36.0843,1365900.0],["2025-06-03",35.97,35.9985,35.2363,35.5698,1644600.0],["2025-06-04",35.4745,35.7317,35.3506,35.4554,1534300.0],["2025-06-05",35.4268,35.4745,35.0933,35.1219,1169000.0],["2025-06-06",34.8837,35.3983,34.6836,34.9504,2207600.0],["2025-06-09",35.0266,35.2458,34.5407,34.9695,1424700.0],["2025-06-10",35.0648,35.3316,34.7884,35.1982,2223500.0],["2025-06-11",35.2363,35.3506,34.4645,34.6264,2625700.0],["2025-06-12",34.5502,35.0171,34.4263,34.8932,1821800.0],["2025-06-13",34.7395,35.4889,34.6819,34.9701,2496900.0],["2025-06-16",35.0854,35.316,34.5186,34.6435,2292800.0],["2025-06-17",34.7972,35.1911,34.5858,35.0181,2756200.0],["2025-06-18",35.1046,35.412,34.8644,35.0854,1582800.0],["2025-06-20",35.2295,35.2967,34.7683,35.0373,2798800.0],["2025-06-23",35.0662,35.6042,35.0277,35.3544,2114800.0],["2025-06-24",35.2871,35.5657,35.1911,35.2295,2025500.0],["2025-06-25",34.8932,35.0566,34.4033,34.4033,4150300.0],["2025-06-26",34.5762,34.7107,34.2784,34.6146,1933400.0],["2025-06-27",34.6146,34.7683,34.2688,34.5282,2981000.0],["2025-06-30",34.4513,34.7107,33.9229,34.6531,2366500.0],["2025-07-01",34.5378,34.8932,34.3168,34.336,3234000.0],["2025-07-02",34.2592,34.4609,33.7212,34.0478,2164500.0],["2025-07-03",34.0286,34.4225,33.8365,34.2015,1235700.0],["2025-07-07",34.2015,34.5858,33.8557,34.0094,2750300.0],["2025-07-08",33.8557,34.3648,33.8172,34.0766,3155400.0],["2025-07-09",34.1055,34.4321,34.0574,34.1151,3288800.0],["2025-07-10",34.067,34.509,33.9613,34.3264,2025500.0],["2025-07-11",33.9421,34.4609,33.9229,34.3552,2518500.0],["2025-07-14",34.3937,34.7299,34.3552,34.4993,1999300.0],["2025-07-15",34.4993,34.5282,33.9998,34.0958,2117500.0],["2025-07-16",34.1055,34.6819,34.1055,34.605,1595100.0],["2025-07-17",34.557,34.9605,34.4801,34.874,2025400.0],["2025-07-18",34.8548,35.1142,34.6338,34.7299,2758000.0],["2025-07-21",34.7683,35.0374,34.6531,34.6819,1695900.0],["2025-07-22",34.6819,35.412,34.6338,35.2967,1980900.0],["2025-07-23",35.2967,35.3832,35.047,35.1719,1550800.0],["2025-07-24",35.1238,35.1238,34.8068,34.8356,1468100.0],["2025-07-25",34.8356,34.9509,34.557,34.5954,1207800.0],["2025-07-28",34.5858,34.6435,33.8941,33.8941,1489700.0],["2025-07-29",34.0574,34.7395,33.8365,34.6915,1808700.0],["2025-07-30",34.7107,34.7107,33.529,33.8653,1930400.0],["2025-07-31",33.6923,33.8653,33.164,33.3273,2888600.0],["2025-08-01",34.2111,34.6819,33.1928,33.8076,5176500.0],["2025-08-04",33.8365,34.4321,33.7404,34.0862,2082600.0],["2025-08-05",34.1727,34.2688,33.8365,33.8941,1593000.0],["2025-08-06",33.8076,33.9517,33.0967,33.4714,2940700.0],["2025-08-07",33.5867,33.5867,33.1832,33.3849,1344100.0],["2025-08-08",33.433,33.481,32.991,33.0679,1218100.0],["2025-08-11",32.9526,33.1255,32.8277,32.8757,968000.0],["2025-08-12",32.8757,33.0006,32.626,32.9046,1696100.0],["2025-08-13",32.991,33.5386,32.8469,33.5194,1903600.0],["2025-08-14",33.2408,33.3849,33.0679,33.2312,1804200.0],["2025-08-15",33.212,33.4329,33.1159,33.4137,1660100.0],["2025-08-18",33.3369,33.3849,33.0102,33.0583,2098700.0],["2025-08-19",33.1447,33.6923,33.1159,33.6059,2872800.0],["2025-08-20",33.7212,34.1823,33.6539,33.7116,2064500.0],["2025-08-21",33.5963,34.0574,33.5963,33.8461,1806000.0],["2025-08-22",34.1343,34.4417,33.9998,34.3552,2831400.0],["2025-08-25",34.336,34.4321,33.5963,33.8461,1314000.0],["2025-08-26",33.9133,34.0766,33.5771,33.7116,2294300.0],["2025-08-27",33.7884,34.2592,33.6827,34.1535,2289400.0],["2025-08-28",34.1343,34.2303,33.8268,34.0094,1876600.0],["2025-08-29",33.9421,34.4417,33.9037,34.4129,1780500.0],["2025-09-02",34.1727,34.2111,33.1736,33.2985,2424400.0],["2025-09-03",33.2408,33.4906,33.1447,33.3753,2286100.0],["2025-09-04",33.4426,33.702,32.9046,33.26,4041100.0],["2025-09-05",33.3753,33.5771,33.0583,33.481,4256700.0],["2025-09-08",33.2312,33.4618,33.1159,33.3465,2527200.0],["2025-09-09",33.3177,33.481,33.0487,33.2792,2307500.0],["2025-09-10",33.1928,33.3465,32.7604,32.7797,2329500.0],["2025-09-11",32.7989,33.3081,32.7797,33.26,1970500.0],["2025-09-12",33.2408,33.2792,32.5779,32.7893,2753500.0],["2025-09-15",32.9831,32.9831,32.2465,32.4113,3626900.0],["2025-09-16",32.4113,32.6245,32.1787,32.3337,3001800.0],["2025-09-17",32.1399,32.7505,32.1399,32.2562,3494700.0],["2025-09-18",32.2368,32.4694,32.0817,32.3434,2079900.0],["2025-09-19",32.3143,32.6148,32.198,32.4016,5263200.0],["2025-09-22",32.4403,32.5663,32.0623,32.3143,2944300.0],["2025-09-23",32.3822,32.5082,32.1302,32.4888,2783300.0],["2025-09-24",32.3628,32.4597,31.7328,31.7522,2946200.0],["2025-09-25",31.7522,31.8588,31.5002,31.6068,4648400.0],["2025-09-26",31.6165,31.8491,31.4614,31.6165,3139500.0],["2025-09-29",31.6359,31.791,31.3548,31.4711,2921100.0],["2025-09-30",31.3839,32.2465,31.3839,32.2271,3181100.0],["2025-10-01",32.2562,32.4791,31.7716,31.82,3138800.0],["2025-10-02",31.9073,31.9751,31.4614,31.6746,2461700.0],["2025-10-03",31.6746,31.9266,31.5874,31.6359,1653700.0],["2025-10-06",31.7425,31.7425,31.2191,31.5002,2361800.0],["2025-10-07",31.5486,31.8879,31.3548,31.3839,2857200.0],["2025-10-08",31.3257,31.6359,31.1222,31.6068,1851200.0],["2025-10-09",31.8394,32.0236,31.5099,31.539,1721300.0],["2025-10-10",31.6068,31.8297,31.3063,31.539,2324100.0],["2025-10-13",31.4614,31.9363,31.4226,31.9073,1960200.0],["2025-10-14",31.8103,32.2562,31.8103,32.043,1916300.0],["2025-10-15",32.0623,32.2853,31.4226,31.5583,3409000.0],["2025-10-16",31.6359,31.9751,31.3257,31.6359,3156400.0],["2025-10-17",31.539,31.8103,31.2482,31.7813,2085900.0],["2025-10-20",31.8394,32.072,31.791,31.8588,1773700.0],["2025-10-21",31.9073,32.2659,31.8103,32.0914,2536700.0],["2025-10-22",32.2562,32.45,31.9557,32.2659,3076800.0],["2025-10-23",32.3434,32.3531,31.8491,32.2659,2921100.0],["2025-10-24",32.2756,32.3919,32.0817,32.3337,2266400.0],["2025-10-27",32.3434,32.4307,32.043,32.3919,1720400.0],["2025-10-28",32.4016,32.4016,31.5777,31.6068,1690500.0],["2025-10-29",31.316,31.3645,30.7151,30.8896,4471500.0],["2025-10-30",30.8508,32.2756,30.8508,31.1028,7097700.0],["2025-10-31",30.9574,31.1513,30.2305,30.6279,7951500.0],["2025-11-03",30.4631,30.783,30.056,30.783,3370900.0],["2025-11-04",30.7926,31.19,30.5891,31.19,2947500.0],["2025-11-05",31.287,31.4323,30.9671,31.0931,3610400.0],["2025-11-06",31.0931,31.19,30.5503,30.6182,2161400.0],["2025-11-07",30.6279,31.1125,30.6279,31.0156,2938400.0],["2025-11-10",30.7636,30.9477,30.5406,30.56,2392300.0],["2025-11-11",30.6569,31.1706,30.5988,31.1125,2963200.0],["2025-11-12",31.0737,31.4808,31.0737,31.3548,2982100.0],["2025-11-13",31.2482,31.2773,30.5988,30.7151,2342500.0],["2025-11-14",30.8702,31.287,30.8605,31.0059,2555500.0],["2025-11-17",30.9671,31.2482,30.9283,30.9283,2274700.0],["2025-11-18",30.9768,31.0059,30.56,30.8993,2457000.0],["2025-11-19",30.8993,30.909,30.5406,30.6279,1915500.0],["2025-11-20",30.7636,31.1513,30.7636,31.0156,2456000.0],["2025-11-21",31.1513,31.6262,31.0253,31.4033,2411400.0],["2025-11-24",31.3742,31.6456,31.1803,31.4226,3679000.0],["2025-11-25",31.3936,31.7231,31.0834,31.1028,2587300.0],["2025-11-26",31.0059,31.2966,30.8217,30.9671,2305000.0],["2025-11-28",30.9671,31.3063,30.8799,31.1319,1656600.0],["2025-12-01",30.909,31.3063,30.8023,30.909,2597200.0],["2025-12-02",30.9768,31.0253,30.7248,30.8605,1888700.0],["2025-12-03",30.8508,30.9671,30.531,30.5794,1845300.0],["2025-12-04",30.5019,30.7442,29.93,29.9591,3373300.0],["2025-12-05",29.8331,30.2111,29.6877,29.8816,2912500.0],["2025-12-08",29.7459,29.9009,29.4842,29.5036,2452800.0],["2025-12-09",29.5714,29.9591,29.1837,29.2322,3354300.0],["2025-12-10",29.2903,30.0076,29.2903,29.8913,3620500.0],["2025-12-11",30.0173,30.5116,30.0173,30.2499,4897500.0],["2025-12-12",30.4146,30.4437,29.9785,30.1626,3216000.0],["2025-12-15",30.5541,30.7988,30.2997,30.7401,3090000.0],["2025-12-16",30.789,30.8183,30.4758,30.7303,3831600.0],["2025-12-17",30.7596,31.523,30.6422,31.337,3283600.0],["2025-12-18",31.3273,31.4349,30.9945,31.0043,2502800.0],["2025-12-19",31.0337,31.0434,30.4269,30.4562,5716200.0],["2025-12-22",30.3192,30.8575,30.2899,30.7988,2583300.0],["2025-12-23",30.8477,30.9064,30.5345,30.8183,1871600.0],["2025-12-24",30.789,31.2881,30.789,31.1511,1548700.0],["2025-12-26",31.1022,31.2685,31.0141,31.2098,1251500.0],["2025-12-29",31.2979,31.4545,31.0728,31.3958,1792800.0],["2025-12-30",31.4936,31.6698,31.4251,31.5426,2062700.0],["2025-12-31",31.5524,31.66,31.2979,31.4153,2302500.0],["2026-01-02",31.1609,31.4447,30.9847,31.2392,3357700.0],["2026-01-05",31.063,31.3468,30.8477,30.8575,3766200.0],["2026-01-06",30.8869,31.7187,30.7205,31.7089,4375200.0],["2026-01-07",31.8557,31.9536,28.2347,30.3486,16001400.0],["2026-01-08",29.9963,31.3566,29.7516,30.9554,7086500.0],["2026-01-09",30.8673,31.0532,30.0746,30.3584,5868000.0],["2026-01-12",30.4367,31.063,30.329,30.3486,5562800.0],["2026-01-13",30.3975,30.5345,29.8593,30.3779,4781200.0],["2026-01-14",30.2801,31.0141,30.2801,30.8086,4174100.0],["2026-01-15",30.7694,31.5132,30.7694,31.0434,5327100.0],["2026-01-16",30.9945,31.7579,30.8673,31.6698,3980200.0],["2026-01-20",31.4447,31.523,30.8379,31.1413,4078700.0],["2026-01-21",31.1217,31.7187,30.9651,31.2392,4770000.0],["2026-01-22",31.3762,31.5817,30.8281,30.8575,3139400.0],["2026-01-23",30.9749,31.3762,30.8477,31.3077,2784300.0],["2026-01-26",31.4349,31.4349,31.0826,31.1902,4157300.0],["2026-01-27",31.2,31.3077,30.8281,30.8575,2779500.0],["2026-01-28",30.9358,30.9358,30.0648,30.1333,3257000.0],["2026-01-29",30.3192,30.4954,29.9767,30.2605,4286300.0],["2026-01-30",30.2703,30.7498,29.9473,30.652,2660000.0],["2026-02-02",30.603,30.652,30.1235,30.1431,3968700.0],["2026-02-03",30.0354,30.5345,29.4874,29.8886,3937500.0],["2026-02-04",30.0648,30.8575,29.8593,30.4562,2993000.0],["2026-02-05",30.466,30.6911,30.192,30.3094,3833400.0],["2026-02-06",30.4171,30.7596,30.0158,30.1822,4351600.0],["2026-02-09",30.2311,30.4367,29.8788,30.4073,3422800.0],["2026-02-10",30.4758,31.1707,30.4562,31.0924,2828900.0],["2026-02-11",30.7988,31.337,30.7792,31.063,4420600.0],["2026-02-12",31.4838,31.4838,30.4954,30.7988,4175800.0],["2026-02-13",30.9456,31.2098,30.7401,30.9456,4466900.0],["2026-02-17",31.1902,31.3468,30.5933,30.8281,3072800.0],["2026-02-18",30.652,30.8281,30.3682,30.6911,3594700.0],["2026-02-19",30.7303,30.7303,29.9963,30.2116,3559700.0],["2026-02-20",30.7498,30.8575,28.6163,28.8904,7427600.0],["2026-02-23",28.8023,29.1448,28.3032,28.7925,5573400.0],["2026-02-24",28.7142,29.2231,28.2249,29.2231,6140800.0],["2026-02-25",29.0665,29.4091,28.8512,29.1742,4537200.0],["2026-02-26",29.4678,30.1235,29.2623,29.7027,3929900.0],["2026-02-27",29.1938,29.7712,28.8023,29.3601,25717300.0],["2026-03-02",29.0372,29.5754,29.0372,29.1252,4119600.0],["2026-03-03",28.7044,29.3112,28.5674,29.2035,2996500.0],["2026-03-04",28.9785,29.5461,28.9197,29.3895,3324000.0],["2026-03-05",29.0372,29.4091,29.0274,29.3503,2758200.0],["2026-03-06",29.1155,29.3601,28.861,29.2623,4349500.0],["2026-03-09",29.0274,29.0861,28.5185,28.8414,5325900.0],["2026-03-10",28.6457,29.1938,28.3815,28.8904,4185000.0],["2026-03-11",28.7925,28.8023,27.9704,28.2542,3777300.0],["2026-03-12",28.1662,28.4206,27.9411,28.0096,3731800.0],["2026-03-13",28.3858,28.564,27.9304,28.0888,3493500.0],["2026-03-16",28.3264,28.5145,28.0987,28.1779,2948000.0],["2026-03-17",28.3264,28.4452,28.2175,28.3066,3026300.0],["2026-03-18",28.1086,28.3066,27.9799,27.9898,2878200.0],["2026-03-19",27.8908,28.1581,27.7224,27.861,2610600.0],["2026-03-20",27.5838,27.7818,26.9502,27.1086,6124100.0],["2026-03-23",27.5046,27.6036,27.1878,27.267,2706600.0],["2026-03-24",27.0888,27.6135,26.9799,27.2868,2790900.0],["2026-03-25",27.465,27.663,27.168,27.267,2310600.0],["2026-03-26",27.267,27.8809,27.267,27.6135,2090700.0],["2026-03-27",27.5937,27.6333,27.0789,27.2076,3145100.0],["2026-03-30",27.3759,27.7818,27.2076,27.6531,2398600.0],["2026-03-31",28.0096,28.0096,27.3759,27.6432,3766700.0],["2026-04-01",27.564,27.9898,27.5541,27.8908,3495200.0],["2026-04-02",28.0492,28.8709,27.9007,28.7917,2953400.0],["2026-04-06",28.7818,29.168,28.7125,28.8115,2509500.0],["2026-04-07",28.762,29.2076,28.7224,28.9897,2697600.0],["2026-04-08",29.0888,29.4254,28.9699,29.1086,4642100.0],["2026-04-09",29.1086,29.5541,29.0492,29.3264,3243700.0],["2026-04-10",29.2769,29.7422,29.267,29.465,3293100.0],["2026-04-13",29.3858,29.4848,29.1284,29.4551,3426500.0],["2026-04-14",29.4749,29.8808,29.3363,29.8214,2697700.0],["2026-04-15",29.8214,29.9798,29.6828,29.861,2259700.0],["2026-04-16",29.9006,30.1283,29.564,29.663,2877300.0],["2026-04-17",29.6531,30.4749,29.6531,30.3858,1561200.0],["2026-04-20",30.2571,30.8709,30.2274,30.7917,1951700.0],["2026-04-21",30.7323,30.8016,30.168,30.2076,1748000.0],["2026-04-22",30.267,30.2967,29.6828,29.8808,2022700.0],["2026-04-23",29.9501,30.3858,29.8808,30.3066,2061300.0],["2026-04-24",30.2373,30.465,30.0095,30.2472,2426000.0],["2026-04-27",30.2175,30.4749,29.9897,29.9996,2843000.0],["2026-04-28",30.465,31.2273,30.4254,31.1679,2582200.0],["2026-04-29",31.0887,31.3759,30.8808,30.9996,2680200.0],["2026-04-30",31.0194,31.8412,30.9699,31.5244,3164400.0],["2026-05-01",31.5739,31.7026,31.2967,31.6333,2481100.0],["2026-05-04",31.4452,31.9798,31.3462,31.663,3704400.0],["2026-05-05",31.6828,32.0788,31.5937,31.96,3169300.0],["2026-05-06",32.0689,32.4452,31.8808,32.1184,3895600.0],["2026-05-07",32.2669,32.5046,31.7224,32.0986,6434600.0],["2026-05-08",32.0491,32.1481,31.6927,31.7125,3416900.0],["2026-05-11",31.8313,32.1085,31.4947,31.7323,3380100.0],["2026-05-12",31.9402,32.0491,31.1382,31.257,6234900.0],["2026-05-13",31.0788,31.4353,30.9006,31.1283,3622200.0],["2026-05-14",31.2471,31.4353,30.9996,31.0491,3968900.0],["2026-05-15",31.366,31.4947,30.168,30.3066,4233900.0],["2026-05-18",30.6729,31.5937,30.5838,31.5739,5564500.0],["2026-05-19",31.4155,31.5739,31.0689,31.3957,4380400.0],["2026-05-20",31.2372,31.8808,31.1085,31.8808,2704400.0],["2026-05-21",31.7422,31.9303,31.5145,31.7917,1996000.0],["2026-05-22",31.9204,32.1283,31.6531,31.9501,2146400.0],["2026-05-26",31.9204,32.2768,31.6927,31.7224,2205700.0],["2026-05-27",31.7224,31.9105,31.5739,31.762,2077200.0],["2026-05-28",31.7224,31.8511,31.5244,31.6729,1805600.0],["2026-05-29",31.5838,32.257,31.4749,31.762,6140500.0],["2026-06-01",31.6828,32.5046,31.5838,31.96,3233800.0],["2026-06-02",31.9105,32.1679,31.6432,31.762,2383100.0],["2026-06-03",31.6036,32.1382,31.5838,31.9204,2668100.0],["2026-06-04",32.356,32.663,32.1481,32.5937,2114400.0],["2026-06-05",32.6432,33.1382,32.5343,32.9402,2941000.0],["2026-06-08",32.9699,32.9699,32.2669,32.4452,2024000.0],["2026-06-09",32.5541,33.2075,32.356,33.1382,2825000.0],["2026-06-10",33.2669,33.3263,32.8709,32.8907,1730100.0],["2026-06-11",32.8214,33.1679,32.6234,32.6729,1998900.0],["2026-06-12",32.8016,33.0491,32.7323,32.96,1937300.0],["2026-06-15",32.84,33.22,32.51,32.62,3154600.0],["2026-06-16",32.75,32.93,32.29,32.43,2060500.0],["2026-06-17",32.41,32.58,31.75,31.83,2282700.0],["2026-06-18",32.13,32.23,31.6,31.71,5134400.0],["2026-06-22",31.64,31.83,31.47,31.64,2764700.0],["2026-06-23",31.87,32.59,31.83,32.46,2989400.0],["2026-06-24",32.57,33.08,32.46,32.76,2758100.0],["2026-06-25",32.8,33.39,32.8,33.29,1974600.0],["2026-06-26",33.73,34.11,33.62,34.09,4221900.0],["2026-06-29",33.94,34.07,33.71,33.99,2837300.0],["2026-06-30",33.7,33.93,33.49,33.52,2563300.0],["2026-07-01",33.52,34.07,33.5,33.72,2088100.0],["2026-07-02",33.8,34.08,33.63,34.08,1687600.0],["2026-07-06",33.99,34.12,33.595,33.76,1791017.6039],["2026-07-07",34.01,34.5351,33.73,34,1884504.012994],["2026-07-08",33.85,33.905,33.25,33.29,2145936.618967],["2026-07-09",33.27,33.41,32.91,32.94,1085749.439524],["2026-07-10",33.14,33.32,32.935,33.27,1482041.485263],["2026-07-13",33.48,33.83,33.41,33.8,1686309.362257],["2026-07-14",33.75,33.925,33.46,33.86,1948983.472126],["2026-07-15",34.01,34.09,33.4,33.51,1574178.106371],["2026-07-16",33.59,34.43,33.59,34.34,1915717.043888],["2026-07-17",34.57,34.655,33.86,34.07,3162730.893942],["2026-07-20",34,34.09,33.61,33.7,2128119.317761],["2026-07-21",33.56,33.775,33.23,33.32,2386143.246055],["2026-07-22",33.44,33.6,33.115,33.18,1645112.172964],["2026-07-23",33.19,33.65,33.055,33.11,1933953.194065],["2026-07-24",33.34,33.56,33.255,33.37,1828298.093908],["2026-07-27",33.43,33.745,33.28,33.45,1558802.680941],["2026-07-28",33.79,33.99,33.655,33.78,2060002.036241],["2026-07-29",33.85,33.89,33.47,33.71,2065344.002202],["2026-07-30",33.45,33.64,32.86,33.21,2292968.440851],["2026-07-31",33.19,33.66,32.84,33.42,2398322.562185],["2026-08-03",33.59,34.53,33.59,34.51,2959346.081484],["2026-08-04",34.21,34.69,34.05,34.53,3173854.338667],["2026-08-05",34.57,34.6,34.225,34.58,2191075.197944],["2026-08-06",35,35.07,34.175,34.55,3002012.314093],["2026-08-07",34.65,34.88,34.42,34.63,2109019.036002],["2026-08-10",34.47,34.48,34.2,34.29,432611.176618],["2026-08-11",34,34.3,33.5901,33.87,3058559.299073],["2026-08-12",33.78,33.905,33.52,33.83,1925994.488547],["2026-08-13",34.21,34.52,34.12,34.25,1920645.22826],["2026-08-14",34.3,34.5,34.05,34.08,1919988.489351],["2026-08-17",33.87,33.97,33.63,33.63,1838569.247083],["2026-08-18",33.92,34.14,33.67,33.67,2056478.023867],["2026-08-19",34.04,34.37,33.84,34.33,2057570.681026],["2026-08-20",34.27,34.58,34.25,34.37,1445808.207779],["2026-08-21",34.47,34.58,34.18,34.35,1411390.64936],["2026-08-24",34.49,34.91,34.46,34.81,1283832.404953],["2026-08-25",34.76,34.85,34.42,34.56,2041616.009854],["2026-08-26",34.69,34.7,34.16,34.16,1711593.303668],["2026-08-27",34.09,34.09,33.405,33.44,1678217.405771],["2026-08-28",33.61,33.73,33.41,33.54,1124539.538895],["2026-08-31",33.45,33.45,33.11,33.3,1744462.274239],["2026-09-01",33.37,33.55,33.18,33.42,1977933.623621],["2026-09-02",33.48,33.48,32.935,32.99,1924217.973766],["2026-09-03",33.03,33.12,32.6,32.71,2495678.532957],["2026-09-04",32.53,32.83,32.46,32.47,1988159.78013],["2026-09-08",32.44,32.6146,32.25,32.3,2447659.263352],["2026-09-09",32.36,32.36,31.82,32.24,2257470.80532],["2026-09-10",32.42,32.42,31.445,31.56,2874623.236722],["2026-09-11",31.7,31.79,31.4201,31.48,2206372.496494],["2026-09-14",31.48,31.83,31.23,31.63,2189574.626784]]}