{"t":"APLE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-05-18",9.6701,9.6701,9.1489,9.6701,2197500.0],["2015-05-19",9.6271,10.2879,9.6271,10.0998,1978700.0],["2015-05-20",10.0461,10.1213,9.8635,9.9978,717600.0],["2015-05-21",9.9924,10.0246,9.6808,9.8044,793000.0],["2015-05-22",9.8044,9.8849,9.6969,9.7829,536200.0],["2015-05-26",9.8044,9.9118,9.7292,9.799,681400.0],["2015-05-27",9.8314,10.1015,9.7234,10.0745,652700.0],["2015-05-28",9.9557,10.1015,9.8962,10.0043,949800.0],["2015-05-29",9.9016,9.9935,9.7828,9.9665,565500.0],["2015-06-01",9.9016,9.9935,9.8584,9.9826,1014500.0],["2015-06-02",9.9016,10.1015,9.9016,10.0853,922000.0],["2015-06-03",10.1015,10.2365,9.9989,10.2257,1165000.0],["2015-06-04",10.2149,10.2257,10.1177,10.2149,928000.0],["2015-06-05",10.1987,10.2095,10.0637,10.1879,711900.0],["2015-06-08",10.1015,10.2095,10.0637,10.1933,787200.0],["2015-06-09",10.2095,10.2257,10.1663,10.2095,959300.0],["2015-06-10",10.2095,10.2311,10.1825,10.1879,1091800.0],["2015-06-11",10.1879,10.2095,10.1717,10.1879,860800.0],["2015-06-12",10.1447,10.1879,10.0799,10.1069,911600.0],["2015-06-15",10.0907,10.1852,10.0367,10.1555,776300.0],["2015-06-16",10.1501,10.2311,10.0583,10.2041,1251100.0],["2015-06-17",10.1663,10.2852,10.1609,10.2798,1459800.0],["2015-06-18",10.2582,10.3716,10.2365,10.3176,998200.0],["2015-06-19",10.3068,10.3176,10.1717,10.1825,440600.0],["2015-06-22",10.1825,10.2582,10.0961,10.0961,646200.0],["2015-06-23",9.9665,10.2636,9.9232,10.1339,972200.0],["2015-06-24",10.1231,10.3932,10.0561,10.2636,742700.0],["2015-06-25",10.2636,10.3392,10.2149,10.2365,1194200.0],["2015-06-26",10.3397,10.5624,10.2908,10.4049,8790200.0],["2015-06-29",10.3289,10.4103,10.242,10.242,722900.0],["2015-06-30",10.3723,10.4103,10.2365,10.2474,490900.0],["2015-07-01",10.2474,10.2908,10.204,10.2637,652200.0],["2015-07-02",10.2637,10.2936,10.2203,10.2203,341500.0],["2015-07-06",10.1768,10.2583,10.1279,10.2094,422500.0],["2015-07-07",10.1714,10.2963,10.1008,10.1171,448500.0],["2015-07-08",10.1225,10.1931,10.0193,10.1008,423000.0],["2015-07-09",10.1714,10.1714,10.0302,10.1442,353900.0],["2015-07-10",10.1279,10.3126,10.0899,10.3071,700700.0],["2015-07-13",10.2583,10.2908,10.1279,10.1877,340900.0],["2015-07-14",10.2148,10.3126,10.1605,10.2908,463100.0],["2015-07-15",10.2474,10.3017,10.1985,10.2908,510500.0],["2015-07-16",10.2474,10.318,10.242,10.2908,781300.0],["2015-07-17",10.2637,10.2909,10.204,10.28,513000.0],["2015-07-20",10.2746,10.2746,10.1062,10.1171,373800.0],["2015-07-21",10.0628,10.1225,9.7858,9.9542,739000.0],["2015-07-22",9.9487,9.9922,9.8347,9.8999,386800.0],["2015-07-23",9.927,9.9542,9.6283,9.6826,704800.0],["2015-07-24",9.7152,9.7532,9.4165,9.5306,590200.0],["2015-07-27",9.4763,9.6392,9.4491,9.5414,655500.0],["2015-07-28",9.5034,9.7369,9.4383,9.7261,734800.0],["2015-07-29",9.5732,9.9008,9.5732,9.8134,656800.0],["2015-07-30",9.7479,9.9117,9.6551,9.8408,1000400.0],["2015-07-31",9.8844,9.9664,9.8244,9.9063,316200.0],["2015-08-03",9.9391,9.9664,9.8735,9.9227,308200.0],["2015-08-04",9.8844,9.9664,9.8353,9.8408,341700.0],["2015-08-05",9.9063,9.9664,9.8408,9.879,485100.0],["2015-08-06",9.8244,9.9172,9.7042,9.7861,814600.0],["2015-08-07",9.7206,9.9227,9.7206,9.879,384400.0],["2015-08-10",9.8626,9.9227,9.7425,9.8025,445500.0],["2015-08-11",9.737,9.8571,9.5677,9.8134,521400.0],["2015-08-12",9.7425,9.9609,9.5841,9.7971,1342900.0],["2015-08-13",9.7042,9.7643,9.6496,9.7152,539300.0],["2015-08-14",9.666,9.8298,9.6114,9.8134,781100.0],["2015-08-17",9.7479,9.939,9.7425,9.8844,681500.0],["2015-08-18",9.8353,9.9117,9.7752,9.8134,515500.0],["2015-08-19",9.8408,9.8408,9.7261,9.7861,550700.0],["2015-08-20",9.7698,9.8298,9.7261,9.7315,781900.0],["2015-08-21",9.6878,9.7643,9.4148,9.4585,615900.0],["2015-08-24",9.1308,9.2837,7.5471,9.0708,914300.0],["2015-08-25",9.2018,9.3274,8.9451,8.9451,557900.0],["2015-08-26",9.0489,9.2837,8.8851,9.2619,600100.0],["2015-08-27",9.2729,9.5915,9.13,9.5805,662600.0],["2015-08-28",9.6135,9.8552,9.608,9.7728,1125100.0],["2015-08-31",9.7618,9.7618,9.564,9.7288,959500.0],["2015-09-01",9.6959,9.7014,9.4816,9.564,1126600.0],["2015-09-02",9.6299,9.8442,9.6135,9.8277,554500.0],["2015-09-03",9.7563,9.8881,9.7426,9.8387,973200.0],["2015-09-04",9.7563,9.8881,9.7014,9.8607,1274600.0],["2015-09-08",9.8881,10.4265,9.8826,10.421,3744200.0],["2015-09-09",10.377,10.421,10.3001,10.3606,1586900.0],["2015-09-10",10.2946,10.432,10.2946,10.432,2551100.0],["2015-09-11",10.421,10.5748,10.377,10.5748,2604900.0],["2015-09-14",10.5089,10.6819,10.5089,10.6462,1755300.0],["2015-09-15",10.6352,10.6682,10.421,10.5583,1964700.0],["2015-09-16",10.5913,10.6572,10.4265,10.6352,1859600.0],["2015-09-17",10.5748,10.8989,10.5748,10.8605,3381800.0],["2015-09-18",10.8385,10.8495,10.3441,10.388,19763600.0],["2015-09-21",10.443,10.4759,10.2562,10.41,1737400.0],["2015-09-22",10.3111,10.3331,10.0832,10.1738,1414600.0],["2015-09-23",10.2452,10.41,10.1793,10.377,1210000.0],["2015-09-24",10.3386,10.4045,10.0859,10.2177,811800.0],["2015-09-25",10.3056,10.3716,10.0859,10.3716,1017400.0],["2015-09-28",10.2445,10.3605,10.1589,10.2666,1616900.0],["2015-09-29",10.239,10.355,10.0733,10.0954,1395000.0],["2015-09-30",10.1783,10.3329,10.0291,10.2556,1460400.0],["2015-10-01",10.239,10.3274,10.1065,10.3219,884000.0],["2015-10-02",10.239,10.2998,10.0568,10.2887,454800.0],["2015-10-05",10.3274,10.4544,10.2998,10.4378,1415300.0],["2015-10-06",10.3826,10.4268,10.2942,10.3992,592600.0],["2015-10-07",10.3936,10.4875,10.3329,10.4875,1005800.0],["2015-10-08",10.4489,10.4875,10.3992,10.4544,706000.0],["2015-10-09",10.4544,10.4875,10.3329,10.4489,690600.0],["2015-10-12",10.4213,10.482,10.366,10.4378,533600.0],["2015-10-13",10.3881,10.4433,10.3495,10.4047,730400.0],["2015-10-14",10.3936,10.471,10.3716,10.3992,806600.0],["2015-10-15",10.366,10.4654,10.2942,10.4654,701300.0],["2015-10-16",10.4599,10.4931,10.3936,10.482,945500.0],["2015-10-19",10.4102,10.7084,10.3881,10.7029,1261900.0],["2015-10-20",10.5648,10.7637,10.5207,10.7581,984700.0],["2015-10-21",10.7526,10.7692,10.6532,10.7692,974800.0],["2015-10-22",10.7526,10.8796,10.7305,10.8796,1554700.0],["2015-10-23",10.8741,10.8796,10.5096,10.6532,1234300.0],["2015-10-26",10.7526,10.8189,10.5925,10.7305,1063700.0],["2015-10-27",10.7471,10.8189,10.6504,10.7416,888100.0],["2015-10-28",10.7638,11.0191,10.7471,11.0136,1308800.0],["2015-10-29",10.9081,11.0469,10.9026,11.0302,1043700.0],["2015-10-30",11.0025,11.0358,10.9414,10.947,689200.0],["2015-11-02",10.9858,11.0969,10.9248,11.0969,1377600.0],["2015-11-03",11.0746,11.0968,11.0413,11.0913,1071200.0],["2015-11-04",11.0802,11.0802,10.9914,11.0413,974300.0],["2015-11-05",11.0635,11.0635,10.9525,11.058,1251700.0],["2015-11-06",11.0025,11.2967,10.8859,11.2967,2896500.0],["2015-11-09",11.2023,11.38,11.1746,11.3689,2329100.0],["2015-11-10",11.3244,11.3689,11.1968,11.3689,1380400.0],["2015-11-11",11.28,11.3078,11.0275,11.1024,1779900.0],["2015-11-12",11.0913,11.1302,10.8804,10.9026,1182900.0],["2015-11-13",10.9414,11.1912,10.8693,10.9081,2157200.0],["2015-11-16",10.847,11.0469,10.847,11.0136,1498800.0],["2015-11-17",11.058,11.0968,10.8748,10.8748,1798300.0],["2015-11-18",10.8581,10.9275,10.8304,10.8526,1463600.0],["2015-11-19",10.8193,10.8748,10.8026,10.8304,1013800.0],["2015-11-20",10.8692,10.9525,10.6583,10.7083,1277700.0],["2015-11-23",10.7527,10.8859,10.6661,10.8526,885900.0],["2015-11-24",10.8026,10.8804,10.7638,10.8415,821800.0],["2015-11-25",11.0814,11.0814,10.7801,10.8192,931200.0],["2015-11-27",10.8471,10.9363,10.808,10.8359,613100.0],["2015-11-30",10.8694,11.02,10.7969,10.8806,14059800.0],["2015-12-01",10.8973,10.9922,10.8694,10.9252,1576000.0],["2015-12-02",10.9698,10.9754,10.6629,10.7969,1650800.0],["2015-12-03",10.8136,10.8248,10.5458,10.6239,1680000.0],["2015-12-04",10.6629,11.3046,10.6406,11.2879,4096400.0],["2015-12-07",11.2432,11.2432,10.8527,10.8806,1877200.0],["2015-12-08",10.875,10.9001,10.7634,10.8192,1262400.0],["2015-12-09",10.7801,10.8192,10.6853,10.7132,1315100.0],["2015-12-10",10.7132,10.875,10.6908,10.7969,1068800.0],["2015-12-11",10.7634,10.8359,10.6127,10.7076,1172900.0],["2015-12-14",10.7745,11.3269,10.7187,11.2321,3703200.0],["2015-12-15",11.2432,11.4385,11.193,11.4385,3163900.0],["2015-12-16",11.4274,11.5613,11.3214,11.4441,3656000.0],["2015-12-17",11.4441,11.578,11.3883,11.539,1528100.0],["2015-12-18",11.4999,11.7008,11.4106,11.4887,9042400.0],["2015-12-21",11.5278,11.5334,11.154,11.1819,1289400.0],["2015-12-22",11.2767,11.299,11.0703,11.0926,1061700.0],["2015-12-23",11.1874,11.2823,11.0591,11.2656,566800.0],["2015-12-24",11.2767,11.3158,11.1093,11.1261,623900.0],["2015-12-28",11.1372,11.3771,11.087,11.3716,629900.0],["2015-12-29",11.4106,11.5055,11.3548,11.4999,586400.0],["2015-12-30",11.4831,11.5672,11.4438,11.5055,525500.0],["2015-12-31",11.5111,11.5111,11.1971,11.1971,770000.0],["2016-01-04",11.0457,11.1411,10.8831,11.0794,799600.0],["2016-01-05",11.0121,11.214,10.9841,11.1523,739000.0],["2016-01-06",11.0457,11.2644,11.0009,11.2588,734100.0],["2016-01-07",10.9616,11.1691,10.9448,11.0009,800500.0],["2016-01-08",10.9785,11.0783,10.6981,10.7486,1092800.0],["2016-01-11",10.7542,10.8719,10.7205,10.8327,487000.0],["2016-01-12",10.928,11.0738,10.7261,10.8439,923100.0],["2016-01-13",10.8775,10.8775,10.6084,10.6981,908700.0],["2016-01-14",10.7318,10.7766,10.3673,10.4794,814300.0],["2016-01-15",10.3056,10.3112,10.0869,10.2495,625400.0],["2016-01-19",10.1542,10.1856,9.5879,9.6776,1462200.0],["2016-01-20",9.4982,9.958,9.1674,9.8683,1208600.0],["2016-01-21",9.93,10.1542,9.7001,9.9916,899200.0],["2016-01-22",10.143,10.1879,9.7449,9.8571,645000.0],["2016-01-25",9.8683,10.0645,9.7113,9.7617,487800.0],["2016-01-26",9.7842,9.9972,9.672,9.9187,625500.0],["2016-01-27",9.8458,9.9692,9.7449,9.8627,530000.0],["2016-01-28",9.9524,10.0477,9.8458,9.9468,323000.0],["2016-01-29",9.9581,10.3358,9.9581,10.3133,754300.0],["2016-02-01",10.2964,10.4599,10.1498,10.381,679700.0],["2016-02-02",10.3528,10.4486,10.1611,10.3415,672800.0],["2016-02-03",10.4261,10.474,10.2118,10.4317,440500.0],["2016-02-04",10.4373,10.6685,10.3979,10.6347,404800.0],["2016-02-05",10.6121,10.7136,10.5276,10.6911,545400.0],["2016-02-08",10.6798,10.708,10.2456,10.6742,610200.0],["2016-02-09",10.5727,11.0576,10.4148,10.8828,1092300.0],["2016-02-10",10.9279,10.973,10.8377,10.9448,693300.0],["2016-02-11",10.8828,10.9392,10.4599,10.6685,541600.0],["2016-02-12",10.7249,10.9617,10.6234,10.8884,571500.0],["2016-02-16",10.911,10.9899,10.7836,10.8884,498600.0],["2016-02-17",10.911,11.1873,10.7757,11.1478,796700.0],["2016-02-18",11.2098,11.2268,10.9956,11.2042,897700.0],["2016-02-19",11.2155,11.5764,11.052,11.0858,622400.0],["2016-02-22",11.1648,11.2324,11.0125,11.0576,462800.0],["2016-02-23",11.052,11.2268,10.9956,11.0463,493500.0],["2016-02-24",10.9787,11.2606,10.8941,11.2042,544800.0],["2016-02-25",11.2211,11.2775,11.1112,11.2719,915200.0],["2016-02-26",11.1535,11.2493,10.6798,10.7136,910500.0],["2016-02-29",10.7533,11.0679,10.7136,10.776,1027300.0],["2016-03-01",10.8667,10.9404,10.725,10.9404,528600.0],["2016-03-02",10.9631,11.2125,10.9234,11.1728,1131100.0],["2016-03-03",11.1445,11.2805,11.0991,11.2522,575000.0],["2016-03-04",11.2408,11.3202,11.2068,11.3145,802800.0],["2016-03-07",11.2578,11.3202,11.2011,11.2805,511500.0],["2016-03-08",11.1785,11.3032,11.1331,11.1558,498700.0],["2016-03-09",11.1104,11.2692,11.0764,11.2692,521100.0],["2016-03-10",11.2805,11.3088,11.1161,11.2975,893500.0],["2016-03-11",11.2975,11.3259,11.2408,11.3202,549500.0],["2016-03-14",11.3088,11.3315,11.2352,11.3202,543900.0],["2016-03-15",11.3088,11.3088,11.0963,11.1048,371900.0],["2016-03-16",11.1048,11.2125,11.0651,11.1728,497300.0],["2016-03-17",11.2068,11.3202,11.1728,11.2862,997000.0],["2016-03-18",11.2692,11.3315,10.9744,11.0878,1764000.0],["2016-03-21",11.0651,11.2352,10.8667,11.1104,810700.0],["2016-03-22",11.0311,11.0736,10.9347,11.0481,660500.0],["2016-03-23",11.0481,11.0878,10.8837,10.9234,521400.0],["2016-03-24",10.9007,10.9914,10.81,10.9517,489200.0],["2016-03-28",10.9687,11.0481,10.9461,11.0311,418700.0],["2016-03-29",10.9744,11.1501,10.9744,11.1274,677800.0],["2016-03-30",11.1844,11.3126,11.1018,11.23,552200.0],["2016-03-31",11.1958,11.287,11.1502,11.287,599700.0],["2016-04-01",11.2072,11.2699,11.1217,11.1787,596300.0],["2016-04-04",11.1958,11.2015,11.0306,11.1559,574000.0],["2016-04-05",11.0876,11.1275,10.8768,10.985,869900.0],["2016-04-06",11.0078,11.0078,10.7913,10.8369,373200.0],["2016-04-07",10.8027,10.8369,10.6318,10.7001,346200.0],["2016-04-08",10.7571,10.8825,10.7001,10.797,275900.0],["2016-04-11",10.7343,10.8768,10.7343,10.8198,311100.0],["2016-04-12",10.8255,10.9166,10.7115,10.7514,367900.0],["2016-04-13",10.8141,10.9622,10.6489,10.9565,437500.0],["2016-04-14",10.8369,10.9793,10.7058,10.9736,624600.0],["2016-04-15",10.9964,11.0705,10.9451,10.985,411000.0],["2016-04-18",11.0021,11.0534,10.8768,10.9166,435400.0],["2016-04-19",10.928,11.0477,10.8825,10.9964,713900.0],["2016-04-20",10.985,11.042,10.8198,10.9508,678600.0],["2016-04-21",10.9052,10.952,10.552,10.6489,745400.0],["2016-04-22",10.6545,10.7628,10.6261,10.7514,451300.0],["2016-04-25",10.6944,10.7742,10.6261,10.7457,511800.0],["2016-04-26",10.7514,10.8825,10.7115,10.7799,461700.0],["2016-04-27",10.797,10.8027,10.6261,10.7856,301100.0],["2016-04-28",10.7741,10.8944,10.7111,10.8257,447600.0],["2016-04-29",10.8142,10.8543,10.5966,10.8429,591600.0],["2016-05-02",10.8429,10.9403,10.6252,10.7054,609500.0],["2016-05-03",10.6539,10.8085,10.6252,10.7741,437100.0],["2016-05-04",10.757,10.8715,10.7111,10.8715,702700.0],["2016-05-05",10.8543,10.8658,10.6997,10.8142,562500.0],["2016-05-06",10.5679,10.9288,10.5679,10.9231,505300.0],["2016-05-09",10.8658,11.0147,10.8314,11.0033,711700.0],["2016-05-10",11.0147,11.1694,10.9632,11.1636,747200.0],["2016-05-11",11.1407,11.1407,10.9345,10.946,420100.0],["2016-05-12",10.9632,11.0176,10.8314,10.8543,498200.0],["2016-05-13",10.8715,10.8715,10.734,10.8257,306500.0],["2016-05-16",10.82,10.9231,10.7684,10.8944,462600.0],["2016-05-17",10.883,10.946,10.5937,10.671,456900.0],["2016-05-18",10.6367,10.6997,10.4877,10.6539,500200.0],["2016-05-19",10.5794,10.6539,10.3445,10.3732,600900.0],["2016-05-20",10.3789,10.5107,10.3274,10.4247,621300.0],["2016-05-23",10.4476,10.545,10.2873,10.419,796300.0],["2016-05-24",10.4534,10.6424,10.3846,10.5908,762400.0],["2016-05-25",10.608,10.7111,10.545,10.7111,438500.0],["2016-05-26",10.694,10.694,10.4763,10.4763,631700.0],["2016-05-27",10.482,10.608,10.482,10.5622,356900.0],["2016-05-31",10.4873,10.5968,10.4758,10.4989,762200.0],["2016-06-01",10.5219,10.663,10.4816,10.6256,713700.0],["2016-06-02",10.5795,10.7868,10.5565,10.7868,867700.0],["2016-06-03",10.8617,10.8703,10.6716,10.7868,468200.0],["2016-06-06",10.7811,10.879,10.6025,10.6774,484500.0],["2016-06-07",10.6889,10.7235,10.5968,10.6716,505600.0],["2016-06-08",10.6716,10.7177,10.5968,10.6659,399100.0],["2016-06-09",10.6889,10.6889,10.5564,10.6256,366200.0],["2016-06-10",10.5795,10.5795,10.3606,10.3664,521900.0],["2016-06-13",10.3664,10.4643,10.3203,10.3606,479900.0],["2016-06-14",10.3318,10.3837,10.1965,10.3376,719200.0],["2016-06-15",10.3434,10.5277,10.3203,10.4643,828400.0],["2016-06-16",10.4758,10.5161,10.2973,10.5046,636500.0],["2016-06-17",10.5392,10.7235,10.4989,10.591,1147200.0],["2016-06-20",10.6544,10.7753,10.6313,10.6889,791500.0],["2016-06-21",10.7292,10.7488,10.5334,10.712,718700.0],["2016-06-22",10.7926,10.7983,10.6947,10.7177,593400.0],["2016-06-23",10.7753,10.8156,10.6486,10.7868,567500.0],["2016-06-24",10.6025,10.8271,10.5046,10.6486,1158500.0],["2016-06-27",10.568,10.5795,10.2512,10.3088,757000.0],["2016-06-28",10.4182,10.6716,10.4182,10.5564,722800.0],["2016-06-29",10.6781,10.8228,10.5912,10.7939,1023600.0],["2016-06-30",10.7707,10.8981,10.6491,10.8923,705300.0],["2016-07-01",10.8807,10.9792,10.8576,10.9502,863500.0],["2016-07-05",10.8981,11.0631,10.8981,11.0081,1081400.0],["2016-07-06",10.9676,11.0487,10.9589,11.0255,723400.0],["2016-07-07",11.0544,11.095,10.956,11.066,632300.0],["2016-07-08",11.1124,11.234,11.0255,11.1992,686300.0],["2016-07-11",11.2282,11.2861,11.1529,11.2861,626500.0],["2016-07-12",11.2861,11.3295,11.205,11.3266,859000.0],["2016-07-13",11.315,11.4077,11.205,11.4077,1094500.0],["2016-07-14",11.3845,11.4366,11.2977,11.4193,826700.0],["2016-07-15",11.4251,11.5177,11.3208,11.5119,826900.0],["2016-07-18",11.483,11.6625,11.4714,11.5061,1428300.0],["2016-07-19",11.5177,11.6161,11.4598,11.6046,1051300.0],["2016-07-20",11.5814,11.6683,11.564,11.6335,1073400.0],["2016-07-21",11.6277,11.732,11.593,11.732,1502600.0],["2016-07-22",11.7204,11.8304,11.6683,11.7899,1001800.0],["2016-07-25",11.813,11.8594,11.7378,11.7725,796500.0],["2016-07-26",11.7667,11.7731,11.5814,11.6393,853600.0],["2016-07-27",11.6393,11.7986,11.5814,11.7725,1017700.0],["2016-07-28",11.7551,11.9578,11.7088,11.9231,2282100.0],["2016-07-29",11.8532,11.9871,11.8358,11.8532,915100.0],["2016-08-01",11.8125,11.9172,11.7252,11.9114,658400.0],["2016-08-02",11.8067,11.8998,11.7252,11.7601,854400.0],["2016-08-03",11.7601,11.7776,11.5797,11.6321,529700.0],["2016-08-04",11.6379,11.7078,11.5274,11.7078,732200.0],["2016-08-05",11.7427,11.7485,11.6205,11.6961,642200.0],["2016-08-08",11.6845,11.8125,11.6612,11.7019,806700.0],["2016-08-09",11.7834,11.8707,11.5739,11.6379,800900.0],["2016-08-10",11.6088,11.667,11.5041,11.5914,632600.0],["2016-08-11",11.5797,11.6147,11.3353,11.3935,760100.0],["2016-08-12",11.4459,11.5914,11.4314,11.4517,465500.0],["2016-08-15",11.5623,11.6059,11.4546,11.5041,813900.0],["2016-08-16",11.5041,11.5623,11.475,11.5157,641700.0],["2016-08-17",11.5157,11.539,11.3819,11.5041,550400.0],["2016-08-18",11.475,11.603,11.475,11.5681,589700.0],["2016-08-19",11.4866,11.6263,11.4226,11.6263,679900.0],["2016-08-22",11.6205,11.6379,11.4954,11.6147,634700.0],["2016-08-23",11.5797,11.6787,11.4866,11.5099,599100.0],["2016-08-24",11.4517,11.5099,11.4226,11.4401,350300.0],["2016-08-25",11.4343,11.5128,11.4168,11.4634,355300.0],["2016-08-26",11.475,11.5215,11.3237,11.4517,463400.0],["2016-08-29",11.4634,11.5215,11.3761,11.4168,811700.0],["2016-08-30",11.4517,11.4517,11.3062,11.411,643200.0],["2016-08-31",11.4051,11.5514,11.2999,11.4753,2345400.0],["2016-09-01",11.2297,11.2531,10.9723,11.0776,2306000.0],["2016-09-02",11.0893,11.1712,10.8788,10.9606,1619700.0],["2016-09-06",10.9665,11.025,10.832,10.9431,1438300.0],["2016-09-07",10.9197,10.9606,10.832,10.8787,1185200.0],["2016-09-08",10.832,10.9021,10.7384,10.8671,1371100.0],["2016-09-09",10.7969,10.8144,10.5922,10.6682,1393100.0],["2016-09-12",10.6974,10.8788,10.6156,10.8612,1876800.0],["2016-09-13",10.832,10.8495,10.6038,10.6448,1224500.0],["2016-09-14",10.6857,10.7969,10.6331,10.6916,1132800.0],["2016-09-15",10.7208,10.8144,10.6623,10.7969,957100.0],["2016-09-16",10.7676,10.8144,10.6682,10.7384,844600.0],["2016-09-19",10.7618,10.8495,10.7325,10.8144,853000.0],["2016-09-20",10.8203,10.8349,10.7501,10.8261,1087700.0],["2016-09-21",10.8027,10.9372,10.7705,10.9372,1079200.0],["2016-09-22",10.9372,11.0484,10.9372,10.9957,1177200.0],["2016-09-23",10.9548,11.0484,10.9021,11.0367,1349300.0],["2016-09-26",10.9899,11.0425,10.8671,10.908,1448000.0],["2016-09-27",10.9021,10.9197,10.791,10.832,944100.0],["2016-09-28",10.8495,10.9372,10.791,10.8963,689600.0],["2016-09-29",10.8904,10.9138,10.832,10.8612,744900.0],["2016-09-30",10.9141,10.9376,10.7554,10.8847,1042300.0],["2016-10-03",10.8553,10.8788,10.77,10.8436,1204500.0],["2016-10-04",10.8318,10.8612,10.6613,10.7436,1116500.0],["2016-10-05",10.7612,10.7906,10.6201,10.6848,1530600.0],["2016-10-06",10.626,10.7789,10.5378,10.7612,1342400.0],["2016-10-07",10.7554,10.8494,10.6377,10.7142,861600.0],["2016-10-10",10.7201,10.8406,10.7142,10.8377,650100.0],["2016-10-11",10.7965,10.8406,10.5936,10.7495,1092000.0],["2016-10-12",10.7495,10.8494,10.7054,10.7965,728600.0],["2016-10-13",10.7906,10.9024,10.7318,10.8788,1044900.0],["2016-10-14",10.8671,10.9024,10.7965,10.8142,641600.0],["2016-10-17",10.8024,10.8377,10.726,10.7612,601600.0],["2016-10-18",10.7789,10.8494,10.7318,10.8259,901200.0],["2016-10-19",10.82,10.8788,10.7671,10.8377,846000.0],["2016-10-20",10.8612,10.8671,10.6201,10.7201,574300.0],["2016-10-21",10.6789,10.7024,10.6319,10.7024,647900.0],["2016-10-24",10.7318,10.8259,10.7024,10.7554,695700.0],["2016-10-25",10.7436,10.773,10.6436,10.6671,513300.0],["2016-10-26",10.6495,10.6848,10.5378,10.5731,640000.0],["2016-10-27",10.5378,10.5613,10.379,10.479,775600.0],["2016-10-28",10.4966,10.5437,10.4378,10.4848,520000.0],["2016-10-31",10.5322,10.6682,10.4671,10.6623,841300.0],["2016-11-01",10.6327,10.68,10.4139,10.5144,657300.0],["2016-11-02",10.5085,10.5676,10.4228,10.4494,655000.0],["2016-11-03",10.4671,10.4908,10.3252,10.337,690100.0],["2016-11-04",10.3311,10.4967,10.3252,10.4671,459800.0],["2016-11-07",10.5558,10.6623,10.5085,10.5913,806500.0],["2016-11-08",10.5736,10.5736,10.3902,10.5322,959700.0],["2016-11-09",10.3843,10.4789,10.2897,10.4198,1246700.0],["2016-11-10",10.408,10.4287,10.2424,10.3193,1398300.0],["2016-11-11",10.2838,10.4257,10.2601,10.3666,1239700.0],["2016-11-14",10.5085,10.7628,10.3784,10.7391,2784700.0],["2016-11-15",10.7628,10.7924,10.3666,10.5203,1780100.0],["2016-11-16",10.544,10.6268,10.4671,10.4789,1260500.0],["2016-11-17",10.5085,10.6327,10.4494,10.5085,1269600.0],["2016-11-18",10.5381,10.5795,10.4908,10.5203,1059400.0],["2016-11-21",10.5026,10.609,10.4967,10.5381,1410900.0],["2016-11-22",10.4967,10.7391,10.4967,10.7273,894100.0],["2016-11-23",10.751,10.7628,10.6209,10.7628,967900.0],["2016-11-25",10.7628,10.8722,10.751,10.8515,470700.0],["2016-11-28",10.8811,10.9402,10.7924,10.7983,1030200.0],["2016-11-29",10.9343,11.1235,10.8515,11.1117,2172300.0],["2016-11-30",11.1117,11.1949,10.8632,10.9631,2776800.0],["2016-12-01",10.9631,11.2663,10.8798,11.2663,2468800.0],["2016-12-02",11.0582,11.3911,11.0522,11.3852,3715100.0],["2016-12-05",11.3911,11.5754,11.3436,11.5516,3835200.0],["2016-12-06",11.5338,11.7062,11.4862,11.6349,3172200.0],["2016-12-07",11.6289,11.7639,11.6111,11.7359,1836900.0],["2016-12-08",11.7241,11.7657,11.6289,11.6943,1248000.0],["2016-12-09",11.7122,11.7627,11.6533,11.73,1727100.0],["2016-12-12",11.6943,11.7716,11.6468,11.73,1572900.0],["2016-12-13",11.7241,11.7538,11.6468,11.7062,1664700.0],["2016-12-14",11.7003,11.7954,11.6052,11.617,1658700.0],["2016-12-15",11.623,11.6587,11.4684,11.5635,1418400.0],["2016-12-16",11.5635,11.7003,11.5576,11.623,4697900.0],["2016-12-19",11.623,11.7419,11.623,11.7122,1169100.0],["2016-12-20",11.6884,11.8013,11.5992,11.7003,1091300.0],["2016-12-21",11.6884,11.7657,11.6587,11.6884,1146500.0],["2016-12-22",11.6943,11.7657,11.623,11.7003,1635300.0],["2016-12-23",11.6824,11.7776,11.6349,11.7657,1003800.0],["2016-12-27",11.7657,11.834,11.7478,11.7954,769200.0],["2016-12-28",11.7716,11.7984,11.7181,11.7657,911500.0],["2016-12-29",11.7657,11.9091,11.7657,11.8852,1000200.0],["2016-12-30",11.8971,11.9509,11.8434,11.939,1522300.0],["2017-01-03",11.939,12.0764,11.8852,12.0764,2407400.0],["2017-01-04",12.0704,12.166,11.9808,12.166,1997000.0],["2017-01-05",12.0465,12.1541,11.9569,12.0226,1989400.0],["2017-01-06",11.9927,12.0286,11.9151,11.9927,1523200.0],["2017-01-09",11.9987,12.0107,11.8792,11.9927,1489400.0],["2017-01-10",12.0107,12.1702,11.9569,12.1063,1972600.0],["2017-01-11",12.1302,12.1541,12.0166,12.0704,1526500.0],["2017-01-12",12.0704,12.0943,11.939,12.0346,855400.0],["2017-01-13",12.0346,12.0943,11.9868,12.0286,544200.0],["2017-01-17",12.0346,12.1152,11.9688,12.0286,1284900.0],["2017-01-18",12.0226,12.0883,11.9569,12.0704,1061300.0],["2017-01-19",12.0704,12.0704,11.9509,11.9808,742200.0],["2017-01-20",11.9808,12.1003,11.9688,12.0764,1322400.0],["2017-01-23",12.0764,12.166,12.0704,12.1421,1394700.0],["2017-01-24",12.1361,12.2108,12.0764,12.1182,1246600.0],["2017-01-25",12.0824,12.2019,12.0644,12.1959,950800.0],["2017-01-26",12.184,12.3572,12.1601,12.3333,1849200.0],["2017-01-27",12.3393,12.3513,12.1541,12.2019,963800.0],["2017-01-30",12.1481,12.166,11.9927,12.0465,1330200.0],["2017-01-31",12.0465,12.0644,11.927,11.9629,1185300.0],["2017-02-01",12.0169,12.083,11.7767,11.8247,1292500.0],["2017-02-02",11.8428,11.9148,11.7827,11.8848,1239500.0],["2017-02-03",11.9509,12.083,11.9268,11.9749,1197400.0],["2017-02-06",11.9689,12.0668,11.9088,11.9208,862100.0],["2017-02-07",11.9749,12.107,11.9088,11.9809,942900.0],["2017-02-08",11.9809,12.0469,11.9028,12.0169,791200.0],["2017-02-09",12.0049,12.089,11.9569,12.089,850200.0],["2017-02-10",12.089,12.2211,12.053,12.2151,1483600.0],["2017-02-13",12.167,12.2691,12.143,12.2571,1013300.0],["2017-02-14",12.1791,12.3082,12.113,12.2932,1143200.0],["2017-02-15",12.2511,12.3142,12.131,12.2992,1144200.0],["2017-02-16",12.2872,12.3862,12.2271,12.2571,1524900.0],["2017-02-17",12.2391,12.2571,12.149,12.155,1542400.0],["2017-02-21",12.155,12.3292,12.125,12.2872,1126100.0],["2017-02-22",12.2631,12.3172,12.1911,12.2391,743500.0],["2017-02-23",12.2511,12.3052,12.101,12.107,1302500.0],["2017-02-24",12.071,12.149,12.0409,12.125,894200.0],["2017-02-27",12.125,12.1911,12.077,12.143,1147600.0],["2017-02-28",12.0469,12.098,11.6812,11.7947,6599800.0],["2017-03-01",11.7947,11.9456,11.7585,11.9456,1508300.0],["2017-03-02",11.8853,11.9305,11.8128,11.8611,925800.0],["2017-03-03",11.7162,11.7682,11.4506,11.505,1788600.0],["2017-03-06",11.4688,11.5593,11.4144,11.4748,1381200.0],["2017-03-07",11.4808,11.6016,11.4567,11.5533,1391200.0],["2017-03-08",11.4989,11.5593,11.336,11.3722,1311900.0],["2017-03-09",11.4024,11.447,11.2635,11.3058,1111300.0],["2017-03-10",11.3963,11.4265,11.1851,11.2816,708700.0],["2017-03-13",11.2877,11.3782,11.2515,11.3239,874300.0],["2017-03-14",11.3239,11.3661,11.2635,11.3299,480700.0],["2017-03-15",11.3903,11.5442,11.3661,11.4989,959400.0],["2017-03-16",11.4989,11.5714,11.4748,11.505,727900.0],["2017-03-17",11.505,11.5412,11.4748,11.505,1255200.0],["2017-03-20",11.5412,11.5593,11.3812,11.4386,765900.0],["2017-03-21",11.511,11.511,11.2756,11.2877,973000.0],["2017-03-22",11.3239,11.3239,11.179,11.2454,1133000.0],["2017-03-23",11.2394,11.4325,11.2394,11.2454,1083500.0],["2017-03-24",11.2515,11.2937,11.1911,11.2454,855000.0],["2017-03-27",11.2454,11.2919,11.1368,11.1971,1335700.0],["2017-03-28",11.1971,11.2575,11.1488,11.2273,956600.0],["2017-03-29",11.2273,11.336,11.1851,11.336,971300.0],["2017-03-30",11.3541,11.5231,11.3118,11.517,972100.0],["2017-03-31",11.517,11.5959,11.4928,11.5899,1212400.0],["2017-04-03",11.5777,11.5838,11.4746,11.5352,904200.0],["2017-04-04",11.5231,11.5535,11.4442,11.4928,712000.0],["2017-04-05",11.5595,11.5838,11.4382,11.4503,1402500.0],["2017-04-06",11.4382,11.5777,11.4018,11.5717,864500.0],["2017-04-07",11.5717,11.5868,11.4624,11.4685,980900.0],["2017-04-10",11.4564,11.5777,11.4564,11.5656,836000.0],["2017-04-11",11.5656,11.6408,11.5413,11.6141,610600.0],["2017-04-12",11.6263,11.6505,11.5413,11.5717,883500.0],["2017-04-13",11.5595,11.5868,11.517,11.5474,524500.0],["2017-04-17",11.5899,11.6141,11.5413,11.6081,749600.0],["2017-04-18",11.602,11.6323,11.4988,11.5413,752900.0],["2017-04-19",11.5777,11.6596,11.517,11.6263,806500.0],["2017-04-20",11.6566,11.6566,11.5352,11.6384,719100.0],["2017-04-21",11.6445,11.6505,11.5777,11.6081,651000.0],["2017-04-24",11.6566,11.6566,11.4746,11.6445,1001700.0],["2017-04-25",11.6687,11.7658,11.6505,11.7234,796700.0],["2017-04-26",11.7052,11.8204,11.6687,11.7476,786100.0],["2017-04-27",11.7901,11.8326,11.6991,11.7173,788500.0],["2017-04-28",11.7417,11.7417,11.4105,11.4245,1379600.0],["2017-05-01",11.4672,11.5831,11.4123,11.5282,737600.0],["2017-05-02",11.5282,11.6014,11.4855,11.5892,821500.0],["2017-05-03",11.5953,11.6075,11.4977,11.5831,968400.0],["2017-05-04",11.5831,11.5892,11.4672,11.5831,961600.0],["2017-05-05",11.5953,11.76,11.5892,11.6868,973100.0],["2017-05-08",11.6807,11.6807,11.4062,11.455,1026700.0],["2017-05-09",11.4855,11.5099,11.2903,11.3452,956500.0],["2017-05-10",11.3391,11.4001,11.2842,11.3513,853000.0],["2017-05-11",11.3208,11.3574,11.1561,11.3574,1354000.0],["2017-05-12",11.3391,11.3513,11.2293,11.2598,684200.0],["2017-05-15",11.2842,11.4306,11.272,11.3635,882300.0],["2017-05-16",11.3635,11.4184,11.2842,11.2964,1115300.0],["2017-05-17",11.2659,11.2842,11.1378,11.1683,1572100.0],["2017-05-18",11.2293,11.4489,11.1805,11.4001,1889000.0],["2017-05-19",11.4245,11.5313,11.3757,11.455,669900.0],["2017-05-22",11.4733,11.5831,11.455,11.4794,803600.0],["2017-05-23",11.5404,11.5587,11.4581,11.4733,787900.0],["2017-05-24",11.5221,11.6197,11.4916,11.6197,1131700.0],["2017-05-25",11.6319,11.6685,11.4367,11.4672,813800.0],["2017-05-26",11.4672,11.5099,11.4306,11.4916,427000.0],["2017-05-30",11.5099,11.5343,11.4373,11.4611,721500.0],["2017-05-31",11.4979,11.5163,11.3967,11.4795,1263400.0],["2017-06-01",11.5102,11.6083,11.4427,11.5654,794800.0],["2017-06-02",11.5654,11.6205,11.5286,11.5592,590100.0],["2017-06-05",11.5592,11.6083,11.504,11.5347,764600.0],["2017-06-06",11.5347,11.5347,11.3814,11.4734,671100.0],["2017-06-07",11.4734,11.4979,11.4212,11.4611,821900.0],["2017-06-08",11.4611,11.6205,11.4243,11.596,718200.0],["2017-06-09",11.6267,11.7616,11.5838,11.6757,1055200.0],["2017-06-12",11.6819,11.78,11.6819,11.7248,930900.0],["2017-06-13",11.7371,11.8904,11.6512,11.8904,1158900.0],["2017-06-14",11.8904,11.9333,11.829,11.8965,1015500.0],["2017-06-15",11.8352,11.9026,11.8352,11.8597,623000.0],["2017-06-16",11.8781,11.8781,11.7984,11.8781,1280900.0],["2017-06-19",11.872,12.0191,11.8413,12.013,1086000.0],["2017-06-20",11.9823,12.0069,11.8444,11.9394,816200.0],["2017-06-21",11.9456,11.9762,11.7371,11.7984,500000.0],["2017-06-22",11.7922,11.8106,11.7003,11.7248,921000.0],["2017-06-23",11.7248,11.7861,11.6941,11.7064,2990900.0],["2017-06-26",11.7493,11.8106,11.7125,11.78,588100.0],["2017-06-27",11.7739,11.8045,11.6573,11.6635,627900.0],["2017-06-28",11.7125,11.9149,11.6788,11.8106,1210000.0],["2017-06-29",11.8291,11.8291,11.537,11.6134,858600.0],["2017-06-30",11.638,11.6627,11.5024,11.5333,797200.0],["2017-07-03",11.5826,11.7552,11.5517,11.7305,437000.0],["2017-07-05",11.6935,11.728,11.5209,11.5394,866800.0],["2017-07-06",11.5086,11.5949,11.3853,11.4285,824000.0],["2017-07-07",11.4593,11.5178,11.4106,11.4593,562900.0],["2017-07-10",11.4716,11.4932,11.2929,11.2929,871600.0],["2017-07-11",11.3175,11.3607,11.2744,11.3483,669800.0],["2017-07-12",11.41,11.5351,11.3452,11.3545,802400.0],["2017-07-13",11.373,11.4223,11.3483,11.4223,636100.0],["2017-07-14",11.4593,11.5425,11.447,11.5148,1118500.0],["2017-07-17",11.5333,11.749,11.4408,11.6319,1031500.0],["2017-07-18",11.6011,11.6134,11.4716,11.4716,888300.0],["2017-07-19",11.4901,11.5086,11.4316,11.4655,769700.0],["2017-07-20",11.4716,11.4716,11.225,11.225,1122400.0],["2017-07-21",11.2497,11.3052,11.2065,11.2682,706200.0],["2017-07-24",11.2682,11.3113,11.1696,11.1881,616200.0],["2017-07-25",11.225,11.2497,11.1881,11.2435,885900.0],["2017-07-26",11.2559,11.2867,11.1018,11.1079,747300.0],["2017-07-27",11.1141,11.2774,11.0401,11.2559,629200.0],["2017-07-28",11.2805,11.3428,11.262,11.3113,674100.0],["2017-07-31",11.3483,11.4038,11.2312,11.3791,748800.0],["2017-08-01",11.4411,11.4473,11.3234,11.4473,649900.0],["2017-08-02",11.4535,11.4659,11.2676,11.3234,506800.0],["2017-08-03",11.3234,11.3482,11.1963,11.218,545300.0],["2017-08-04",11.2366,11.3203,11.1963,11.2676,595600.0],["2017-08-07",11.2924,11.3358,11.2304,11.2986,505700.0],["2017-08-08",11.342,11.4535,10.9887,11.1003,1526200.0],["2017-08-09",11.1002,11.1188,10.9639,11.0073,1001900.0],["2017-08-10",10.9639,10.9887,10.8647,10.9019,1234300.0],["2017-08-11",10.8461,11.1064,10.8399,11.0817,2966400.0],["2017-08-14",11.1684,11.2118,11.0878,11.1374,899400.0],["2017-08-15",11.1622,11.249,11.0073,11.218,1456100.0],["2017-08-16",11.2676,11.2924,11.2397,11.2738,831800.0],["2017-08-17",11.2738,11.342,11.1684,11.1746,730700.0],["2017-08-18",11.156,11.2366,11.0755,11.1064,962900.0],["2017-08-21",11.094,11.1436,11.0259,11.1064,710000.0],["2017-08-22",11.1312,11.1988,11.1064,11.1622,620400.0],["2017-08-23",11.1436,11.1994,11.1064,11.1126,548600.0],["2017-08-24",11.156,11.1932,11.0662,11.094,919400.0],["2017-08-25",11.125,11.1436,11.0507,11.0879,510500.0],["2017-08-28",11.1188,11.1312,10.9825,11.0011,688700.0],["2017-08-29",10.9701,11.0631,10.9577,11.0383,762200.0],["2017-08-30",11.1064,11.1684,11.0383,11.1498,650700.0],["2017-08-31",11.2122,11.3368,11.1498,11.3306,1949200.0],["2017-09-01",11.2994,11.3742,11.2714,11.343,650400.0],["2017-09-05",11.343,11.3804,11.1997,11.2496,1320400.0],["2017-09-06",11.2682,11.3867,11.2496,11.3742,1027600.0],["2017-09-07",11.368,11.3867,11.2776,11.3368,812300.0],["2017-09-08",11.3119,11.4895,11.2932,11.4303,808700.0],["2017-09-11",11.4988,11.6391,11.4839,11.5861,1226100.0],["2017-09-12",11.5986,11.6671,11.5362,11.5799,1278300.0],["2017-09-13",11.5986,11.7419,11.5861,11.7294,1831800.0],["2017-09-14",11.7232,11.7232,11.5923,11.6796,975700.0],["2017-09-15",11.6858,11.745,11.6515,11.6921,4277800.0],["2017-09-18",11.7357,11.7731,11.6235,11.6484,1066500.0],["2017-09-19",11.6609,11.6796,11.5362,11.5861,1116600.0],["2017-09-20",11.611,11.6734,11.5674,11.6671,629900.0],["2017-09-21",11.6609,11.7045,11.611,11.6173,832700.0],["2017-09-22",11.636,11.6671,11.5942,11.6235,552000.0],["2017-09-25",11.636,11.7544,11.6235,11.6235,1375400.0],["2017-09-26",11.6422,11.77,11.6048,11.6858,1039800.0],["2017-09-27",11.6921,11.7295,11.6422,11.7045,1032200.0],["2017-09-28",11.6921,11.7793,11.6422,11.7793,894400.0],["2017-09-29",11.7481,11.8105,11.7232,11.7855,930700.0],["2017-10-02",11.7793,11.8416,11.7606,11.8167,1015000.0],["2017-10-03",11.848,11.8512,11.6977,11.7603,989200.0],["2017-10-04",11.7478,11.8418,11.6914,11.8167,938300.0],["2017-10-05",11.8418,11.9044,11.7854,11.8543,964900.0],["2017-10-06",11.8167,11.8543,11.7791,11.823,1160800.0],["2017-10-09",11.823,11.8418,11.7603,11.823,674300.0],["2017-10-10",11.8418,11.8856,11.8355,11.8731,642700.0],["2017-10-11",11.8606,11.9044,11.8543,11.8982,726600.0],["2017-10-12",11.8606,12.0611,11.8606,12.0548,1119600.0],["2017-10-13",12.061,12.0798,11.9295,12.0423,960300.0],["2017-10-16",12.0485,12.0611,11.9545,11.9796,688000.0],["2017-10-17",11.9733,12.0078,11.9044,11.9357,747500.0],["2017-10-18",11.9545,12.0548,11.9389,12.0235,541300.0],["2017-10-19",11.9545,12.0454,11.9295,12.036,596000.0],["2017-10-20",12.0548,12.0548,11.8606,11.9357,771000.0],["2017-10-23",11.9733,11.9984,11.8198,11.8355,844600.0],["2017-10-24",11.8543,11.9545,11.8355,11.9295,756200.0],["2017-10-25",11.9232,11.942,11.7666,11.848,891400.0],["2017-10-26",11.848,11.8606,11.7603,11.8355,704700.0],["2017-10-27",11.8167,11.8606,11.7572,11.8418,574700.0],["2017-10-30",11.8543,11.8543,11.7102,11.7603,872800.0],["2017-10-31",11.7728,11.8825,11.6983,11.8668,1047500.0],["2017-11-01",11.8919,11.9232,11.8198,11.9232,1091600.0],["2017-11-02",11.9673,11.9723,11.8294,11.9169,798300.0],["2017-11-03",11.8665,11.9484,11.8539,11.8854,543800.0],["2017-11-06",11.9169,11.9547,11.8539,11.9106,805000.0],["2017-11-07",11.8854,12.2193,11.8728,12.0051,1714200.0],["2017-11-08",12.0303,12.1752,12.0177,12.1374,1551700.0],["2017-11-09",12.1185,12.1563,12.0807,12.1122,1246900.0],["2017-11-10",12.0051,12.0996,12.0051,12.0492,665300.0],["2017-11-13",12.0744,12.1563,12.0744,12.1185,1040600.0],["2017-11-14",12.0555,12.1279,12.0366,12.1059,728000.0],["2017-11-15",12.0996,12.1311,12.024,12.0744,834700.0],["2017-11-16",12.0681,12.1437,12.0555,12.1311,1155700.0],["2017-11-17",12.0996,12.1689,12.0933,12.1689,862200.0],["2017-11-20",12.1941,12.2501,12.1374,12.1941,1360500.0],["2017-11-21",12.194,12.2822,12.1248,12.2822,1221300.0],["2017-11-22",12.2822,12.2822,12.1884,12.2318,740400.0],["2017-11-24",12.2507,12.2759,12.2004,12.2633,384900.0],["2017-11-27",12.2633,12.2633,12.2067,12.2381,804800.0],["2017-11-28",12.2696,12.2696,12.1122,12.1941,835300.0],["2017-11-29",12.1941,12.2633,12.1689,12.213,861100.0],["2017-11-30",12.257,12.2696,12.1626,12.2696,1610000.0],["2017-12-01",12.3076,12.314,12.0987,12.257,1051600.0],["2017-12-04",12.2886,12.4026,12.257,12.3329,1420500.0],["2017-12-05",12.3393,12.3393,12.2506,12.276,931300.0],["2017-12-06",12.276,12.3646,12.2253,12.3203,1413800.0],["2017-12-07",12.314,12.4849,12.295,12.4596,2131900.0],["2017-12-08",12.4469,12.5229,12.4216,12.4976,3112600.0],["2017-12-11",12.4659,12.5355,12.3583,12.3836,2050000.0],["2017-12-12",12.4089,12.4912,12.3773,12.4406,992100.0],["2017-12-13",12.4406,12.4722,12.4026,12.4153,1187400.0],["2017-12-14",12.4216,12.5102,12.3519,12.4912,1486200.0],["2017-12-15",12.5102,12.6052,12.5039,12.5672,2144800.0],["2017-12-18",12.5989,12.7571,12.5849,12.6812,2020400.0],["2017-12-19",12.6875,12.6875,12.3709,12.4153,1328200.0],["2017-12-20",12.4659,12.4976,12.3709,12.3709,1092300.0],["2017-12-21",12.4026,12.4121,12.3329,12.3773,950500.0],["2017-12-22",12.4026,12.4849,12.3519,12.4406,792700.0],["2017-12-26",12.4089,12.4976,12.4089,12.4406,673800.0],["2017-12-27",12.4406,12.4849,12.4152,12.4722,688700.0],["2017-12-28",12.4532,12.5355,12.4279,12.5355,1108700.0],["2017-12-29",12.5355,12.5545,12.4089,12.4153,922200.0],["2018-01-02",12.4725,12.5171,12.3707,12.4725,1140800.0],["2018-01-03",12.4662,12.5107,12.3707,12.4343,868800.0],["2018-01-04",12.4407,12.4598,12.2625,12.2816,1500100.0],["2018-01-05",12.3007,12.3262,12.218,12.2625,1358600.0],["2018-01-08",12.2434,12.3962,12.2307,12.3962,1236000.0],["2018-01-09",12.4343,12.4662,12.3656,12.3962,1184100.0],["2018-01-10",12.3771,12.4534,12.3007,12.3962,1180100.0],["2018-01-11",12.4089,12.5425,12.4089,12.5171,1217900.0],["2018-01-12",12.5362,12.5616,12.4152,12.4407,989800.0],["2018-01-16",12.4407,12.5871,12.4184,12.4852,1471100.0],["2018-01-17",12.5298,12.7207,12.4853,12.6698,1543300.0],["2018-01-18",12.6825,12.6825,12.4598,12.498,1416300.0],["2018-01-19",12.4789,12.5934,12.4407,12.5871,1173100.0],["2018-01-22",12.5934,12.5966,12.5043,12.5807,1149700.0],["2018-01-23",12.568,12.6952,12.526,12.6952,1239200.0],["2018-01-24",12.6889,12.8098,12.6762,12.8034,1720200.0],["2018-01-25",12.8225,12.848,12.6634,12.7271,1403100.0],["2018-01-26",12.7525,12.7589,12.5871,12.6698,943200.0],["2018-01-29",12.6443,12.6513,12.5107,12.5616,1437300.0],["2018-01-30",12.5298,12.5553,12.3898,12.4089,1092700.0],["2018-01-31",12.4407,12.5998,12.3262,12.4025,2226900.0],["2018-02-01",12.4025,12.4409,12.2426,12.2426,1504400.0],["2018-02-02",12.217,12.2298,11.942,11.9804,1820300.0],["2018-02-05",11.9676,12.0123,11.5326,11.6222,1761400.0],["2018-02-06",11.5134,11.7501,11.296,11.7245,2561900.0],["2018-02-07",11.7053,11.8844,11.5774,11.5838,1651800.0],["2018-02-08",11.6286,11.6286,11.3151,11.3151,1947200.0],["2018-02-09",11.3855,11.5774,11.1872,11.5198,1762600.0],["2018-02-12",11.5774,11.5806,11.2314,11.5326,1931600.0],["2018-02-13",11.5006,11.6542,11.4175,11.6158,1290100.0],["2018-02-14",11.539,11.6542,11.4815,11.6542,1169400.0],["2018-02-15",11.6861,11.8051,11.5838,11.7117,1152100.0],["2018-02-16",11.7181,11.8141,11.6804,11.7501,873800.0],["2018-02-20",11.7373,11.7757,11.603,11.6158,1267100.0],["2018-02-21",11.5198,11.6478,11.4942,11.4942,1357800.0],["2018-02-22",11.5262,11.5774,11.4207,11.4623,1095700.0],["2018-02-23",11.4303,11.4527,11.3119,11.3727,1412300.0],["2018-02-26",11.3663,11.3663,11.1616,11.2128,1879800.0],["2018-02-27",11.1936,11.232,10.9122,10.9314,2172300.0],["2018-02-28",10.925,11.0017,10.8418,10.8674,3153200.0],["2018-03-01",10.8417,10.9961,10.8288,10.8867,1579000.0],["2018-03-02",10.8545,11.0089,10.758,10.9317,3432400.0],["2018-03-05",10.9189,10.9896,10.8352,10.8867,1809100.0],["2018-03-06",10.8996,10.9832,10.8674,10.9446,1904700.0],["2018-03-07",10.8996,11.099,10.8899,11.0797,3394200.0],["2018-03-08",11.1312,11.1312,11.0218,11.0669,1235000.0],["2018-03-09",11.0862,11.1955,11.0218,11.1827,1602000.0],["2018-03-12",11.2148,11.2535,11.0669,11.1376,1543600.0],["2018-03-13",11.1634,11.2219,11.1022,11.1827,1147300.0],["2018-03-14",11.1891,11.2309,11.1312,11.1891,1016900.0],["2018-03-15",11.2213,11.2213,11.099,11.202,1199000.0],["2018-03-16",11.2341,11.3114,11.2013,11.2856,1560200.0],["2018-03-19",11.2985,11.321,11.1602,11.2728,1156900.0],["2018-03-20",11.2792,11.3114,11.099,11.1505,1104400.0],["2018-03-21",11.1441,11.2148,11.0797,11.1569,1137100.0],["2018-03-22",11.099,11.2856,11.0025,11.0154,1632900.0],["2018-03-23",11.0411,11.099,10.7773,10.8417,1741800.0],["2018-03-26",10.9253,11.0025,10.861,10.9961,1542800.0],["2018-03-27",10.9896,11.1151,10.8931,11.0411,1381400.0],["2018-03-28",11.1055,11.3307,11.0797,11.1827,1624800.0],["2018-03-29",11.1955,11.3371,11.1537,11.3049,1747300.0],["2018-04-02",11.3243,11.3696,11.1108,11.2208,1672700.0],["2018-04-03",11.2532,11.4861,11.2143,11.4343,1555000.0],["2018-04-04",11.3632,11.4861,11.3308,11.4085,2022400.0],["2018-04-05",11.4408,11.4596,11.3632,11.4085,1235800.0],["2018-04-06",11.3502,11.4408,11.292,11.3308,1172200.0],["2018-04-09",11.3373,11.3567,11.169,11.169,1098600.0],["2018-04-10",11.2143,11.2143,11.0687,11.0849,1049600.0],["2018-04-11",11.0655,11.2596,11.0526,11.1949,962900.0],["2018-04-12",11.2337,11.512,11.1367,11.4473,2418600.0],["2018-04-13",11.4473,11.4635,11.3502,11.4214,1608800.0],["2018-04-16",11.4796,11.5832,11.4279,11.4796,1102700.0],["2018-04-17",11.5249,11.5702,11.4667,11.5055,1474500.0],["2018-04-18",11.5702,11.6932,11.5625,11.635,1527500.0],["2018-04-19",11.6285,11.635,11.4991,11.5638,924100.0],["2018-04-20",11.5897,11.6285,11.5444,11.5573,1025800.0],["2018-04-23",11.5897,11.6317,11.512,11.5508,599100.0],["2018-04-24",11.6155,11.6155,11.5379,11.5896,1158500.0],["2018-04-25",11.5638,11.6479,11.5217,11.622,1132000.0],["2018-04-26",11.6479,11.6738,11.5832,11.635,1328300.0],["2018-04-27",11.635,11.7061,11.5832,11.6803,1140900.0],["2018-04-30",11.7126,11.7191,11.622,11.6414,1404000.0],["2018-05-01",11.6544,11.7195,11.5568,11.6805,1033000.0],["2018-05-02",11.674,11.7423,11.5764,11.6414,1445800.0],["2018-05-03",11.6609,11.8171,11.6544,11.7585,1102300.0],["2018-05-04",11.7781,11.9408,11.739,11.8952,1113500.0],["2018-05-07",11.9212,12.149,11.9017,12.1034,1288000.0],["2018-05-08",12.1034,12.1034,11.8692,11.9538,1085700.0],["2018-05-09",11.9473,12.0969,11.8822,12.0579,1183800.0],["2018-05-10",12.1034,12.188,12.0384,12.0774,1298800.0],["2018-05-11",12.1165,12.1587,12.0058,12.0123,1051500.0],["2018-05-14",12.0319,12.0644,11.9082,11.9538,907300.0],["2018-05-15",11.9017,11.9831,11.8562,11.8757,1840000.0],["2018-05-16",11.9408,12.0123,11.9147,11.9668,940900.0],["2018-05-17",11.9928,12.0123,11.8822,11.8952,1107000.0],["2018-05-18",11.9277,11.9668,11.8692,11.9668,1069700.0],["2018-05-21",12.0319,12.149,12.0123,12.1164,1140300.0],["2018-05-22",12.1099,12.1783,12.0709,12.136,934500.0],["2018-05-23",12.1425,12.3572,12.1425,12.3442,1718300.0],["2018-05-24",12.3572,12.4158,12.3312,12.3963,1119300.0],["2018-05-25",12.3702,12.4288,12.3592,12.4028,729200.0],["2018-05-29",12.3637,12.4483,12.3377,12.4288,1064700.0],["2018-05-30",12.4548,12.544,12.4353,12.5004,1144300.0],["2018-05-31",12.5264,12.5264,12.3702,12.3832,2245500.0],["2018-06-01",12.429,12.4617,12.3244,12.3963,1458900.0],["2018-06-04",12.429,12.4617,12.3963,12.429,1199100.0],["2018-06-05",12.4487,12.5095,12.3636,12.3832,1334400.0],["2018-06-06",12.3832,12.4552,12.3113,12.4225,1047500.0],["2018-06-07",12.4421,12.4487,12.2655,12.416,1497300.0],["2018-06-08",12.4094,12.4552,12.272,12.2851,929800.0],["2018-06-11",12.2982,12.3636,12.2197,12.2524,937700.0],["2018-06-12",12.2655,12.3244,12.2197,12.2459,1110300.0],["2018-06-13",12.2655,12.2851,12.0627,12.1477,1122700.0],["2018-06-14",12.1674,12.2851,12.1477,12.259,853400.0],["2018-06-15",12.2524,12.2655,12.1281,12.1347,1832200.0],["2018-06-18",12.1216,12.1903,12.0038,12.0627,1570000.0],["2018-06-19",12.0038,12.0692,11.8828,11.8861,1809000.0],["2018-06-20",11.9188,12.03,11.909,11.958,2922800.0],["2018-06-21",11.958,12.0398,11.9319,12.03,1087800.0],["2018-06-22",12.0823,12.1281,12.0235,12.0692,1397800.0],["2018-06-25",12.0627,12.1216,12.0235,12.0365,1046500.0],["2018-06-26",12.0496,12.0496,11.9842,11.9973,977500.0],["2018-06-27",12.0235,12.0627,11.9188,11.9253,1000300.0],["2018-06-28",11.9384,12.0038,11.873,11.8795,1321000.0],["2018-06-29",11.6756,11.8138,11.6099,11.7611,2809800.0],["2018-07-02",11.7414,11.7809,11.623,11.748,1445000.0],["2018-07-03",11.794,11.9848,11.7546,11.9256,1350700.0],["2018-07-05",11.9519,11.9979,11.8993,11.9914,1208800.0],["2018-07-06",12.0045,12.0835,11.9848,12.0769,1004600.0],["2018-07-09",12.0769,12.1032,11.9552,11.9979,973000.0],["2018-07-10",11.9979,12.0703,11.9585,11.9782,969700.0],["2018-07-11",11.9651,12.0506,11.8335,11.8335,1401600.0],["2018-07-12",11.8466,11.9059,11.7611,11.8795,1192000.0],["2018-07-13",11.8993,11.9782,11.8664,11.9256,1055100.0],["2018-07-16",11.9256,11.9387,11.8532,11.8795,660200.0],["2018-07-17",11.9059,11.9651,11.794,11.8138,923300.0],["2018-07-18",11.8138,11.8532,11.7283,11.8401,979200.0],["2018-07-19",11.8401,12.0308,11.8078,11.9716,804600.0],["2018-07-20",11.9585,11.9782,11.8532,11.9059,888300.0],["2018-07-23",11.9322,11.9848,11.8927,11.9848,773400.0],["2018-07-24",11.9979,11.9979,11.8532,11.8532,744300.0],["2018-07-25",11.8532,11.9059,11.7414,11.8335,988100.0],["2018-07-26",11.8401,11.9453,11.7973,11.8072,568300.0],["2018-07-27",11.8598,11.8598,11.7085,11.7283,721300.0],["2018-07-30",11.7414,11.8203,11.6954,11.7743,769500.0],["2018-07-31",11.7743,11.9322,11.7611,11.8335,1249700.0],["2018-08-01",11.8203,11.9724,11.7806,11.9658,1012900.0],["2018-08-02",11.9393,12.0154,11.9129,11.9195,890200.0],["2018-08-03",11.9393,11.9592,11.7806,11.8137,849800.0],["2018-08-06",11.8269,11.86,11.7607,11.8203,822400.0],["2018-08-07",11.86,11.8798,11.7277,11.7872,945100.0],["2018-08-08",11.8864,11.8864,11.5987,11.602,1605800.0],["2018-08-09",11.5888,11.6284,11.4763,11.4829,1494300.0],["2018-08-10",11.4631,11.5028,11.3903,11.4035,1154500.0],["2018-08-13",11.4102,11.4697,11.3308,11.3771,1225100.0],["2018-08-14",11.4829,11.5755,11.4763,11.5358,1563700.0],["2018-08-15",11.6086,11.7078,11.5755,11.6483,1776600.0],["2018-08-16",11.6284,11.8137,11.6284,11.7012,1405500.0],["2018-08-17",11.7409,11.774,11.6549,11.6748,1582100.0],["2018-08-20",11.7012,11.7078,11.6152,11.688,1194800.0],["2018-08-21",11.688,11.7872,11.6814,11.7541,1125500.0],["2018-08-22",11.7806,11.8004,11.688,11.7012,949200.0],["2018-08-23",11.7012,11.7343,11.6218,11.6351,880700.0],["2018-08-24",11.6351,11.721,11.602,11.7078,679800.0],["2018-08-27",11.7674,11.7674,11.6549,11.7277,1090400.0],["2018-08-28",11.7409,11.8203,11.7078,11.8203,867700.0],["2018-08-29",11.8467,11.8996,11.8269,11.8666,870500.0],["2018-08-30",11.8864,11.8996,11.8136,11.8401,933600.0],["2018-08-31",11.8135,11.8601,11.727,11.7403,1719400.0],["2018-09-04",11.7403,11.7802,11.6006,11.6206,1012700.0],["2018-09-05",11.6206,11.7736,11.5873,11.727,1000800.0],["2018-09-06",11.7669,11.7836,11.6605,11.6605,728500.0],["2018-09-07",11.6472,11.6472,11.5607,11.6406,1021600.0],["2018-09-10",11.6871,11.727,11.6406,11.6472,632900.0],["2018-09-11",11.6406,11.6705,11.5607,11.5873,744600.0],["2018-09-12",11.594,11.6871,11.5341,11.6738,1229700.0],["2018-09-13",11.7204,11.8401,11.6738,11.7802,982100.0],["2018-09-14",11.7936,11.8069,11.6672,11.7137,921100.0],["2018-09-17",11.727,11.7669,11.6273,11.6672,981000.0],["2018-09-18",11.6472,11.6672,11.6013,11.6472,843000.0],["2018-09-19",11.6605,11.6605,11.4743,11.5208,1078700.0],["2018-09-20",11.5208,11.5873,11.4543,11.5873,1195800.0],["2018-09-21",11.5873,11.6406,11.5408,11.594,1790000.0],["2018-09-24",11.594,11.6006,11.4676,11.5142,858600.0],["2018-09-25",11.5474,11.6206,11.5341,11.5474,853400.0],["2018-09-26",11.5408,11.5907,11.451,11.4543,954600.0],["2018-09-27",11.4942,11.6206,11.4743,11.5341,802200.0],["2018-09-28",11.5474,11.6406,11.5441,11.6339,1417300.0],["2018-10-01",11.6406,11.6805,11.5674,11.5674,1138800.0],["2018-10-02",11.5674,11.6243,11.4871,11.5339,933700.0],["2018-10-03",11.5406,11.641,11.5273,11.6209,1325400.0],["2018-10-04",11.5875,11.6075,11.3667,11.3801,1393600.0],["2018-10-05",11.4001,11.4537,11.36,11.36,1122200.0],["2018-10-08",11.3734,11.5875,11.3734,11.554,974700.0],["2018-10-09",11.554,11.5607,11.4135,11.4269,1000100.0],["2018-10-10",11.4068,11.4403,11.2931,11.2931,1107700.0],["2018-10-11",11.3065,11.3265,10.992,11.0188,1648700.0],["2018-10-12",11.0723,11.1245,10.9251,11.0121,2053400.0],["2018-10-15",11.0456,11.079,10.9653,10.9853,1223500.0],["2018-10-16",11.0389,11.1727,10.9519,11.0857,1657500.0],["2018-10-17",11.0924,11.1727,11.0121,11.0991,991700.0],["2018-10-18",11.1058,11.1091,10.9653,10.972,1232400.0],["2018-10-19",10.9586,10.9987,10.9318,10.9519,1484500.0],["2018-10-22",10.972,11.0121,10.8582,10.8716,1446300.0],["2018-10-23",10.8382,10.8783,10.6241,10.8248,1999400.0],["2018-10-24",10.8382,10.8649,10.691,10.7044,1453900.0],["2018-10-25",10.7378,10.9653,10.7044,10.8783,1445200.0],["2018-10-26",10.8716,10.9218,10.7177,10.8515,1671500.0],["2018-10-29",10.9251,11.0589,10.7826,10.8382,1639600.0],["2018-10-30",10.885,10.9954,10.8315,10.8917,1647500.0],["2018-10-31",10.9251,10.9887,10.8181,10.8181,2956900.0],["2018-11-01",10.8719,10.9931,10.8248,10.946,1629100.0],["2018-11-02",10.9729,11.02,10.7777,10.8585,1446500.0],["2018-11-05",10.8652,11.0133,10.8585,10.9527,1729700.0],["2018-11-06",10.9527,11.1412,10.5488,10.6229,2624100.0],["2018-11-07",10.6431,10.8787,10.6431,10.8719,1797000.0],["2018-11-08",10.8719,10.9662,10.8248,10.9123,2140200.0],["2018-11-09",10.8719,10.9325,10.8315,10.8989,1164900.0],["2018-11-12",10.8989,10.9595,10.7979,10.8046,1376700.0],["2018-11-13",10.8383,10.9433,10.7205,10.7306,1850200.0],["2018-11-14",10.7642,10.7844,10.6094,10.7104,1784400.0],["2018-11-15",10.6363,10.6565,10.5098,10.5825,1944400.0],["2018-11-16",10.6027,10.6094,10.4761,10.5555,3297900.0],["2018-11-19",10.5892,10.6161,10.4815,10.5488,1661000.0],["2018-11-20",10.5286,10.6565,10.5017,10.6094,3260500.0],["2018-11-21",10.6161,10.6834,10.569,10.569,1462500.0],["2018-11-23",10.5353,10.6262,10.5152,10.5152,1161300.0],["2018-11-26",10.5623,10.7373,10.5555,10.6565,1303200.0],["2018-11-27",10.67,10.707,10.5892,10.6094,1230700.0],["2018-11-28",10.6027,10.7844,10.5555,10.6834,1658200.0],["2018-11-29",10.6565,10.8046,10.6431,10.7171,1103000.0],["2018-11-30",10.7036,10.7781,10.6426,10.751,2256800.0],["2018-12-03",10.7645,10.8661,10.6087,10.8052,1065500.0],["2018-12-04",10.7645,10.7848,10.5782,10.6087,1389600.0],["2018-12-06",10.5681,10.7713,10.4766,10.7578,2104500.0],["2018-12-07",10.7374,10.7882,10.5545,10.5952,2113500.0],["2018-12-10",10.5816,10.5952,10.4461,10.4732,1608700.0],["2018-12-11",10.5477,10.6629,10.5139,10.5207,2184700.0],["2018-12-12",10.6087,10.7781,10.5477,10.5477,1575600.0],["2018-12-13",10.5342,10.6798,10.5342,10.629,1230700.0],["2018-12-14",10.5816,10.7273,10.5681,10.6358,1448200.0],["2018-12-17",10.6358,10.6765,10.2293,10.2429,2098500.0],["2018-12-18",10.2768,10.3716,10.209,10.2632,1830700.0],["2018-12-19",10.2497,10.3513,9.9245,9.938,2205800.0],["2018-12-20",9.8974,9.9177,9.518,9.5316,2787400.0],["2018-12-21",9.5384,9.7077,9.4706,9.518,2620900.0],["2018-12-24",9.4842,9.5485,9.3826,9.3826,1391300.0],["2018-12-26",9.4164,9.6603,9.3555,9.6603,1942200.0],["2018-12-27",9.579,9.7619,9.4808,9.7619,1661100.0],["2018-12-28",9.8026,9.938,9.6806,9.7213,1752900.0],["2018-12-31",9.7349,9.7895,9.5405,9.7281,1439500.0],["2019-01-02",9.6394,9.752,9.5405,9.6872,1294700.0],["2019-01-03",9.6394,9.8816,9.6394,9.7281,1627100.0],["2019-01-04",9.8577,10.0146,9.8236,9.9669,1211300.0],["2019-01-07",9.9941,10.1579,9.9723,10.0965,1223000.0],["2019-01-08",10.1442,10.3932,10.1238,10.3557,1672500.0],["2019-01-09",10.4171,10.5058,10.3216,10.4649,1087800.0],["2019-01-10",10.5058,10.615,10.4376,10.574,1288000.0],["2019-01-11",10.5877,10.6968,10.5297,10.5808,1180400.0],["2019-01-14",10.5672,10.5808,10.4785,10.5467,841100.0],["2019-01-15",10.5672,10.5877,10.5058,10.574,749300.0],["2019-01-16",10.5877,10.7514,10.5877,10.7105,735600.0],["2019-01-17",10.6968,10.7821,10.69,10.7241,1040000.0],["2019-01-18",10.765,10.7718,10.6763,10.7582,658300.0],["2019-01-22",10.765,10.7889,10.5194,10.5672,1041400.0],["2019-01-23",10.5877,10.6074,10.4444,10.5126,971700.0],["2019-01-24",10.499,10.5228,10.4294,10.4512,879000.0],["2019-01-25",10.458,10.7446,10.4444,10.7036,1099600.0],["2019-01-28",10.6559,10.7337,10.6218,10.7173,1416900.0],["2019-01-29",10.7104,10.8674,10.7036,10.8674,976700.0],["2019-01-30",10.9083,11.0925,10.8878,11.0038,1383000.0],["2019-01-31",10.9902,11.1948,10.9083,11.1948,1840200.0],["2019-02-01",11.2154,11.2429,10.8516,11.0713,1639500.0],["2019-02-04",11.0438,11.1536,11.0404,11.1262,1232500.0],["2019-02-05",11.1468,11.1879,11.0507,11.1262,963200.0],["2019-02-06",11.1399,11.1742,11.0575,11.0713,631100.0],["2019-02-07",11.0507,11.1433,11.0232,11.0987,1229600.0],["2019-02-08",11.0507,11.1193,10.8722,10.8791,1026200.0],["2019-02-11",10.8791,11.0232,10.8791,11.0164,1285800.0],["2019-02-12",11.0369,11.0507,10.9271,10.9958,902100.0],["2019-02-13",10.982,11.2017,10.9683,11.1811,1376300.0],["2019-02-14",11.1742,11.2429,10.9889,11.0713,1015100.0],["2019-02-15",11.1124,11.2291,11.1056,11.2291,1105500.0],["2019-02-19",11.2429,11.2978,11.2085,11.2291,1237200.0],["2019-02-20",11.2291,11.4968,11.2223,11.4625,1952200.0],["2019-02-21",11.4419,11.5723,11.3733,11.5037,1544600.0],["2019-02-22",11.5037,11.5963,11.4831,11.5243,928200.0],["2019-02-25",11.5654,11.5723,11.3458,11.3801,1128100.0],["2019-02-26",11.4488,11.5998,11.3932,11.4968,1588500.0],["2019-02-27",11.4488,11.4625,11.2154,11.3115,1510600.0],["2019-02-28",11.3115,11.4007,11.3046,11.3115,2263600.0],["2019-03-01",11.3595,11.3939,11.1777,11.339,1474800.0],["2019-03-04",11.3735,11.408,11.2285,11.3113,1073000.0],["2019-03-05",11.3459,11.4598,11.3079,11.3804,1017400.0],["2019-03-06",11.3942,11.484,11.3251,11.3735,938800.0],["2019-03-07",11.3735,11.3804,11.2008,11.2492,963600.0],["2019-03-08",11.2146,11.2699,11.1594,11.2216,983300.0],["2019-03-11",11.2561,11.3528,11.2015,11.339,682600.0],["2019-03-12",11.3942,11.4771,11.3459,11.3528,869400.0],["2019-03-13",11.3804,11.4702,11.3389,11.3528,819100.0],["2019-03-14",11.3735,11.4425,11.2768,11.3804,754100.0],["2019-03-15",11.408,11.4356,11.332,11.3597,1271500.0],["2019-03-18",11.3597,11.4563,11.263,11.339,1182100.0],["2019-03-19",11.3459,11.3907,11.2906,11.3044,963400.0],["2019-03-20",11.2975,11.3735,11.2423,11.2768,1053200.0],["2019-03-21",11.2492,11.4011,11.2492,11.3251,771100.0],["2019-03-22",11.2906,11.3217,11.1111,11.1318,1185900.0],["2019-03-25",11.1111,11.187,10.9522,11.0558,1140600.0],["2019-03-26",11.0765,11.263,11.0765,11.263,1068900.0],["2019-03-27",11.2975,11.3597,11.2216,11.3044,948700.0],["2019-03-28",11.3182,11.3942,11.2457,11.3873,888200.0],["2019-03-29",11.3873,11.3873,11.2146,11.2561,1261300.0],["2019-04-01",11.3044,11.4356,11.2768,11.4356,1173700.0],["2019-04-02",11.4287,11.4947,11.3592,11.4704,966100.0],["2019-04-03",11.4773,11.585,11.4495,11.5121,1193500.0],["2019-04-04",11.4982,11.6232,11.4912,11.5746,1016700.0],["2019-04-05",11.5607,11.6927,11.5607,11.6232,941000.0],["2019-04-08",11.6371,11.6649,11.5537,11.6163,1141700.0],["2019-04-09",11.6163,11.6232,11.3418,11.38,1465600.0],["2019-04-10",11.387,11.5329,11.387,11.519,911700.0],["2019-04-11",11.5329,11.5676,11.4356,11.4912,564000.0],["2019-04-12",11.5329,11.5329,11.4356,11.5121,823000.0],["2019-04-15",11.5329,11.5537,11.38,11.4426,713500.0],["2019-04-16",11.4495,11.4843,11.38,11.4426,875100.0],["2019-04-17",11.4773,11.4773,11.3175,11.3523,660100.0],["2019-04-18",11.3731,11.4287,11.3071,11.3175,649000.0],["2019-04-22",11.3175,11.3175,11.123,11.1994,1072100.0],["2019-04-23",11.2272,11.4634,11.1959,11.4217,1227100.0],["2019-04-24",11.4634,11.4634,11.321,11.4287,947700.0],["2019-04-25",11.4148,11.4287,11.2724,11.3523,1050200.0],["2019-04-26",11.3939,11.4634,11.3592,11.4287,790900.0],["2019-04-29",11.4634,11.5468,11.3731,11.4009,887700.0],["2019-04-30",11.3939,11.4704,11.3661,11.4287,977900.0],["2019-05-01",11.4497,11.5196,11.3728,11.4007,1023000.0],["2019-05-02",11.4217,11.5685,11.4112,11.4636,1109900.0],["2019-05-03",11.5195,11.5825,11.4636,11.5405,811000.0],["2019-05-06",11.4916,11.6419,11.4706,11.5685,986800.0],["2019-05-07",11.5335,11.6314,11.4504,11.5056,1124100.0],["2019-05-08",11.4706,11.5405,11.3029,11.3308,1347600.0],["2019-05-09",11.3378,11.5685,11.2889,11.4496,1886700.0],["2019-05-10",11.4566,11.5475,11.3378,11.5475,1161000.0],["2019-05-13",11.4217,11.523,11.3658,11.4986,957400.0],["2019-05-14",11.5056,11.6104,11.4776,11.5545,1032400.0],["2019-05-15",11.5475,11.6314,11.5195,11.6174,750000.0],["2019-05-16",11.6174,11.6594,11.558,11.5755,840800.0],["2019-05-17",11.5335,11.5615,11.4287,11.4636,1207300.0],["2019-05-20",11.4636,11.4706,11.2358,11.2959,1078200.0],["2019-05-21",11.4077,11.4496,11.3168,11.4427,1258600.0],["2019-05-22",11.3867,11.4007,11.2749,11.3308,1245100.0],["2019-05-23",11.2889,11.3728,11.219,11.3448,1222100.0],["2019-05-24",11.3588,11.4217,11.2959,11.3308,696300.0],["2019-05-28",11.3658,11.3867,11.2539,11.2539,1610200.0],["2019-05-29",11.2469,11.2539,11.1001,11.177,1667300.0],["2019-05-30",11.219,11.2749,11.1141,11.1421,909000.0],["2019-05-31",11.0717,11.0865,10.8607,10.8607,1975600.0],["2019-06-03",10.8959,10.9873,10.8467,10.9733,1421600.0],["2019-06-04",11.0084,11.0774,10.8959,11.0366,1037100.0],["2019-06-05",11.0788,11.0929,10.9768,11.0366,1285500.0],["2019-06-06",11.0788,11.0788,10.8783,10.9522,1952100.0],["2019-06-07",10.9873,11.0717,10.9592,11.0295,909500.0],["2019-06-10",11.0647,11.121,10.9733,11.121,883400.0],["2019-06-11",11.1702,11.2195,11.0928,11.1984,1113600.0],["2019-06-12",11.1843,11.2195,11.019,11.0506,1961900.0],["2019-06-13",11.0999,11.1632,11.0295,11.1632,1167000.0],["2019-06-14",11.1491,11.1632,11.0682,11.0858,1269200.0],["2019-06-17",11.0999,11.2406,11.0788,11.2195,1599500.0],["2019-06-18",11.2828,11.4586,11.2617,11.332,1558300.0],["2019-06-19",11.3531,11.3531,11.2124,11.2546,1806900.0],["2019-06-20",11.325,11.325,11.2265,11.2617,1178100.0],["2019-06-21",11.2195,11.2195,11.114,11.1351,2670100.0],["2019-06-24",11.2124,11.2195,11.0084,11.0577,1296600.0],["2019-06-25",11.0577,11.1843,11.0436,11.0436,1762700.0],["2019-06-26",11.0788,11.0858,10.8044,10.8185,1744800.0],["2019-06-27",10.8678,11.0999,10.8678,11.0647,1616500.0],["2019-06-28",11.0999,11.1913,11.0928,11.1562,1870200.0],["2019-07-01",11.2623,11.2765,11.0075,11.0783,1297500.0],["2019-07-02",11.0783,11.1278,11.0464,11.1278,951400.0],["2019-07-03",11.1349,11.2269,11.1349,11.1986,674100.0],["2019-07-05",11.1491,11.2269,11.0811,11.1916,971200.0],["2019-07-08",11.1774,11.2376,11.1632,11.2269,1065900.0],["2019-07-09",11.2269,11.234,11.1066,11.1986,968200.0],["2019-07-10",11.2765,11.3261,11.2057,11.3048,1251700.0],["2019-07-11",11.3048,11.3048,11.0924,11.0995,1531200.0],["2019-07-12",11.1137,11.1703,11.0571,11.1278,1063200.0],["2019-07-15",11.1349,11.1916,11.0712,11.1632,1000500.0],["2019-07-16",11.1632,11.1986,11.1066,11.1774,1028700.0],["2019-07-17",11.1845,11.1845,11.0571,11.1066,850600.0],["2019-07-18",11.0924,11.0924,10.9615,11.0429,1382700.0],["2019-07-19",11.0429,11.0748,10.9084,10.9155,1324300.0],["2019-07-22",10.9155,10.965,10.873,10.9155,804400.0],["2019-07-23",10.965,11.0606,10.9226,11.0571,1041700.0],["2019-07-24",11.05,11.1137,10.9792,11.0925,1009800.0],["2019-07-25",11.0924,11.1137,11.011,11.0217,726100.0],["2019-07-26",11.0075,11.0889,10.9509,11.0712,1092700.0],["2019-07-29",11.1137,11.234,11.0924,11.1066,1021400.0],["2019-07-30",11.0995,11.2163,11.0854,11.1916,723200.0],["2019-07-31",11.1632,11.2269,11.0571,11.1208,1802100.0],["2019-08-01",11.1208,11.1493,10.8144,10.8287,1547800.0],["2019-08-02",10.8215,10.8928,10.7574,10.7859,925700.0],["2019-08-05",10.7004,10.7574,10.4404,10.5793,1516900.0],["2019-08-06",10.6434,10.9854,10.6434,10.8073,1752500.0],["2019-08-07",10.7218,10.8999,10.6434,10.8144,1118300.0],["2019-08-08",10.8215,11.1208,10.7788,11.0495,1299000.0],["2019-08-09",10.9997,11.0281,10.8885,10.964,794400.0],["2019-08-12",11.0709,11.1421,11.0068,11.135,1413400.0],["2019-08-13",11.1136,11.2704,11.0994,11.2205,1431600.0],["2019-08-14",11.2063,11.2205,10.9676,11.0424,1384100.0],["2019-08-15",11.0994,11.1635,10.9783,11.021,1375100.0],["2019-08-16",11.0495,11.249,11.0424,11.2063,1288800.0],["2019-08-19",11.2917,11.3487,11.2561,11.2846,1152000.0],["2019-08-20",11.2704,11.306,11.1849,11.1991,1009200.0],["2019-08-21",11.2347,11.2419,11.0887,11.1065,873500.0],["2019-08-22",11.0994,11.2419,11.0851,11.2348,843600.0],["2019-08-23",11.2276,11.3096,11.0424,11.0424,1050900.0],["2019-08-26",11.1279,11.1564,11.0566,11.1136,980500.0],["2019-08-27",11.1493,11.1778,11.0353,11.0424,928400.0],["2019-08-28",11.0566,11.2027,11.0353,11.1778,917400.0],["2019-08-29",11.2205,11.3131,11.2205,11.2775,840400.0],["2019-08-30",11.342,11.4926,11.342,11.4209,2639100.0],["2019-09-03",11.3635,11.3757,11.1986,11.2632,1497900.0],["2019-09-04",11.2918,11.4639,11.2918,11.4496,1135300.0],["2019-09-05",11.4711,11.6001,11.4567,11.5643,1215800.0],["2019-09-06",11.5643,11.6288,11.5428,11.5571,1109500.0],["2019-09-09",11.5571,11.722,11.4997,11.722,1200000.0],["2019-09-10",11.7077,11.8295,11.6288,11.8295,1131300.0],["2019-09-11",11.7794,11.8439,11.7077,11.8295,1809200.0],["2019-09-12",11.8582,11.8582,11.6933,11.7077,809700.0],["2019-09-13",11.7435,11.8295,11.6933,11.7148,1022500.0],["2019-09-16",11.722,11.7507,11.6395,11.7148,817200.0],["2019-09-17",11.7077,11.7363,11.6037,11.6503,1017600.0],["2019-09-18",11.6862,11.7077,11.5894,11.679,1466600.0],["2019-09-19",11.7578,11.7937,11.7077,11.7363,1317600.0],["2019-09-20",11.7363,11.851,11.6912,11.7435,2009000.0],["2019-09-23",11.6933,11.7865,11.6431,11.6933,1047200.0],["2019-09-24",11.6933,11.7722,11.6503,11.6718,1331900.0],["2019-09-25",11.6933,11.7794,11.6862,11.7077,979400.0],["2019-09-26",11.7363,11.793,11.7041,11.7507,1212900.0],["2019-09-27",11.7578,11.9156,11.7578,11.7937,1679400.0],["2019-09-30",11.8224,11.9371,11.8224,11.8869,1933800.0],["2019-10-01",11.9735,11.9951,11.7823,11.8148,1134000.0],["2019-10-02",11.7715,11.7859,11.5695,11.6417,1315800.0],["2019-10-03",11.6272,11.721,11.5731,11.6417,1493600.0],["2019-10-04",11.6849,11.7138,11.5876,11.6705,739500.0],["2019-10-07",11.6561,11.739,11.6489,11.721,846400.0],["2019-10-08",11.6849,11.6921,11.5695,11.5912,1077600.0],["2019-10-09",11.6489,11.6669,11.5407,11.5407,946600.0],["2019-10-10",11.5912,11.6128,11.5262,11.5407,1082400.0],["2019-10-11",11.6489,11.7535,11.6056,11.6777,972800.0],["2019-10-14",11.5912,11.6561,11.4794,11.5695,972000.0],["2019-10-15",11.5623,11.6777,11.5443,11.6128,1116500.0],["2019-10-16",11.6128,11.7462,11.5984,11.6417,1011700.0],["2019-10-17",11.6705,11.7138,11.6128,11.6921,1047500.0],["2019-10-18",11.6705,11.7571,11.6344,11.7426,858600.0],["2019-10-21",11.7571,11.9013,11.7571,11.9013,1220300.0],["2019-10-22",11.9302,11.9843,11.8436,11.9807,858400.0],["2019-10-23",11.9879,12.0312,11.9157,12.0167,958500.0],["2019-10-24",12.0239,12.0239,11.8148,11.8869,993900.0],["2019-10-25",11.8436,11.8797,11.7982,11.8292,935600.0],["2019-10-28",11.858,11.8869,11.8076,11.8148,1020600.0],["2019-10-29",11.8003,11.8508,11.7931,11.8076,1009500.0],["2019-10-30",11.8076,11.8436,11.721,11.8364,1079200.0],["2019-10-31",11.8725,11.9013,11.8112,11.8869,1746200.0],["2019-11-01",11.9014,12.0248,11.8651,11.9958,1474700.0],["2019-11-04",12.0175,12.0683,11.9449,12.0683,2292500.0],["2019-11-05",12.032,12.2468,11.974,12.1046,1690900.0],["2019-11-06",12.1554,12.2207,12.0175,12.0175,1351400.0],["2019-11-07",12.0248,12.0683,11.8869,11.9087,1254000.0],["2019-11-08",11.8796,11.9268,11.7744,11.8796,949300.0],["2019-11-11",11.9014,11.9522,11.8143,11.8796,986700.0],["2019-11-12",11.8796,11.9268,11.7127,11.7127,1101600.0],["2019-11-13",11.7127,11.749,11.6402,11.6402,1703700.0],["2019-11-14",11.6474,11.7708,11.6402,11.7345,2255700.0],["2019-11-15",11.7635,11.7998,11.6547,11.6692,1702200.0],["2019-11-18",11.7853,11.7998,11.6837,11.7127,1306500.0],["2019-11-19",11.7345,11.8034,11.6764,11.691,1487200.0],["2019-11-20",11.6547,11.7055,11.5821,11.6039,2094700.0],["2019-11-21",11.5821,11.5966,11.4043,11.4732,2408200.0],["2019-11-22",11.5023,11.5603,11.4471,11.4732,1361000.0],["2019-11-25",11.5023,11.6402,11.4914,11.6256,1219000.0],["2019-11-26",11.6402,11.749,11.622,11.749,1415800.0],["2019-11-27",11.7635,11.8942,11.7345,11.8942,980400.0],["2019-11-29",11.9014,11.9159,11.7853,11.7998,859700.0],["2019-12-02",11.829,11.8436,11.7049,11.7049,1144200.0],["2019-12-03",11.6903,11.7414,11.6173,11.6757,938000.0],["2019-12-04",11.6538,11.7706,11.5881,11.5954,1168700.0],["2019-12-05",11.6173,11.6757,11.5515,11.6173,1270600.0],["2019-12-06",11.6465,11.7633,11.6173,11.7049,2235500.0],["2019-12-09",11.6611,11.6757,11.599,11.6465,1260000.0],["2019-12-10",11.61,11.6538,11.5662,11.5808,1246700.0],["2019-12-11",11.5662,11.6319,11.5223,11.5808,2003600.0],["2019-12-12",11.5808,11.6684,11.4931,11.5296,1877700.0],["2019-12-13",11.5296,11.5662,11.442,11.515,1245700.0],["2019-12-16",11.61,11.6903,11.5515,11.683,2556400.0],["2019-12-17",11.7414,11.7414,11.6173,11.6392,1287800.0],["2019-12-18",11.6392,11.7195,11.61,11.7195,1627100.0],["2019-12-19",11.7195,11.7779,11.6903,11.7633,1004300.0],["2019-12-20",11.756,11.8363,11.7414,11.8144,2271700.0],["2019-12-23",11.8144,11.8363,11.7231,11.7487,1415100.0],["2019-12-24",11.756,11.7779,11.7122,11.7195,470400.0],["2019-12-26",11.756,11.7852,11.7231,11.756,608000.0],["2019-12-27",11.7998,11.8108,11.7195,11.7414,1193300.0],["2019-12-30",11.7706,11.8509,11.7633,11.8509,1271600.0],["2019-12-31",11.8144,11.8984,11.7962,11.8655,1968200.0],["2020-01-02",11.9463,11.961,11.7223,11.7553,1638400.0],["2020-01-03",11.7186,11.7847,11.6598,11.7186,1764200.0],["2020-01-06",11.6745,11.6951,11.5937,11.6157,2367500.0],["2020-01-07",11.6084,11.6157,11.4761,11.5643,2010800.0],["2020-01-08",11.5423,11.6819,11.4761,11.6525,2140700.0],["2020-01-09",11.6084,11.6378,11.5092,11.5202,1377700.0],["2020-01-10",11.5349,11.557,11.4835,11.5423,1528300.0],["2020-01-13",11.5423,11.5863,11.4982,11.5716,1395000.0],["2020-01-14",11.5643,11.6157,11.5202,11.5937,1426800.0],["2020-01-15",11.6378,11.6965,11.5974,11.6231,1950400.0],["2020-01-16",11.6451,11.748,11.6341,11.7186,1831500.0],["2020-01-17",11.7259,11.7921,11.6892,11.7333,1160100.0],["2020-01-21",11.7333,11.7553,11.5863,11.6378,1343000.0],["2020-01-22",11.6378,11.7039,11.5863,11.601,1176300.0],["2020-01-23",11.5937,11.6157,11.5202,11.557,2363700.0],["2020-01-24",11.5643,11.59,11.3512,11.3806,2135900.0],["2020-01-27",11.3072,11.3072,11.1455,11.2337,2076900.0],["2020-01-28",11.2704,11.388,11.241,11.3439,1660100.0],["2020-01-29",11.4027,11.4614,11.2337,11.2484,1634900.0],["2020-01-30",11.1969,11.241,11.1088,11.2263,1757000.0],["2020-01-31",11.1969,11.2263,11.028,11.0353,2682800.0],["2020-02-03",11.0649,11.2128,11.0575,11.1019,1315200.0],["2020-02-04",11.1463,11.2831,11.1463,11.1832,1544900.0],["2020-02-05",11.309,11.3903,11.272,11.3238,1828900.0],["2020-02-06",11.3681,11.3903,11.2498,11.2868,1858600.0],["2020-02-07",11.2868,11.3164,11.1906,11.1906,925700.0],["2020-02-10",11.2128,11.2572,11.1684,11.235,1133600.0],["2020-02-11",11.235,11.3127,11.1758,11.2424,1180000.0],["2020-02-12",11.2942,11.3534,11.2424,11.3238,1287200.0],["2020-02-13",11.2794,11.3312,11.2054,11.235,1075700.0],["2020-02-14",11.2424,11.2942,11.2054,11.2498,1488500.0],["2020-02-18",11.2424,11.3164,11.1906,11.2794,1809400.0],["2020-02-19",11.3016,11.3016,11.0945,11.1093,2368900.0],["2020-02-20",11.1315,11.272,11.1063,11.1832,1603100.0],["2020-02-21",11.1832,11.2054,11.0945,11.161,1660100.0],["2020-02-24",11.0205,11.0575,10.6285,10.7099,2937900.0],["2020-02-25",10.7247,10.7616,9.9554,10.1551,5274600.0],["2020-02-26",10.1182,10.3179,9.9111,9.9111,3769500.0],["2020-02-27",9.6522,10.1625,9.4821,9.7336,6113500.0],["2020-02-28",9.5191,9.8519,9.4821,9.667,5539600.0],["2020-03-02",9.7188,9.7631,9.5117,9.7557,4188000.0],["2020-03-03",9.8303,10.0017,9.3794,9.4651,3657900.0],["2020-03-04",9.5769,9.8005,9.4852,9.7408,3442200.0],["2020-03-05",9.6738,9.6738,9.1819,9.3607,3322100.0],["2020-03-06",9.0254,9.7781,9.0179,9.5694,4575200.0],["2020-03-09",8.9434,9.2266,8.5186,8.526,5736300.0],["2020-03-10",8.7422,8.9061,8.1608,8.7347,4322700.0],["2020-03-11",8.5335,8.5707,7.7957,7.8702,5061500.0],["2020-03-12",6.8119,7.028,6.2231,6.2306,5578900.0],["2020-03-13",6.6107,6.8193,5.8132,6.8193,4960200.0],["2020-03-16",5.9623,6.0964,5.2393,5.2468,4033600.0],["2020-03-17",5.3958,5.5002,4.0916,4.7251,5991100.0],["2020-03-18",4.3375,4.4866,3.5177,3.6072,6588400.0],["2020-03-19",3.6519,4.0991,3.3389,4.0245,6115500.0],["2020-03-20",4.1587,4.6357,3.9873,3.9947,8114700.0],["2020-03-23",3.868,4.8369,3.7339,4.7698,8792300.0],["2020-03-24",5.2468,5.9548,5.2468,5.8057,6852300.0],["2020-03-25",6.007,7.3857,5.7759,6.9013,7564400.0],["2020-03-26",6.9982,7.628,6.7448,7.1323,8239600.0],["2020-03-27",6.7075,6.9684,6.4169,6.7448,4906400.0],["2020-03-30",6.7448,6.7523,6.007,6.5287,4491600.0],["2020-03-31",6.4914,6.8491,6.3722,6.8342,4205400.0],["2020-04-01",6.1486,6.5734,6.1486,6.4691,2992000.0],["2020-04-02",6.3796,6.551,5.6641,5.7685,4405200.0],["2020-04-03",5.7685,5.7685,4.7773,5.1499,6169800.0],["2020-04-06",5.4331,5.9995,5.4331,5.8579,3362800.0],["2020-04-07",6.3349,6.469,5.679,5.7685,5504700.0],["2020-04-08",5.925,6.1523,5.7461,6.1188,7335400.0],["2020-04-09",6.3722,7.0988,6.3722,6.8119,4662000.0],["2020-04-13",6.8119,6.8939,6.2902,6.4169,2514500.0],["2020-04-14",6.551,6.7224,6.3684,6.4765,1696700.0],["2020-04-15",6.1262,6.4392,6.0144,6.2306,2239300.0],["2020-04-16",6.1486,6.2082,5.8132,5.9772,2815000.0],["2020-04-17",6.3125,6.4169,6.1113,6.1411,2402400.0],["2020-04-20",5.9399,6.2529,5.8505,6.0591,1947000.0],["2020-04-21",5.7759,6.1262,5.7633,6.0219,1971700.0],["2020-04-22",6.1858,6.3424,6.0144,6.1411,2324700.0],["2020-04-23",6.1858,6.3498,6.0144,6.089,1521800.0],["2020-04-24",6.1486,6.32,5.9697,6.2231,2269100.0],["2020-04-27",6.2604,6.5734,6.089,6.4541,2794300.0],["2020-04-28",6.7075,7.1174,6.6777,6.9982,3497300.0],["2020-04-29",7.2814,7.8478,7.2069,7.6317,3086400.0],["2020-04-30",7.4752,7.5572,7.1547,7.2143,3362000.0],["2020-05-01",6.9237,7.069,6.5883,6.7224,1977900.0],["2020-05-04",6.5212,6.715,6.3349,6.4989,2549300.0],["2020-05-05",6.6852,6.7634,6.1784,6.2082,2200300.0],["2020-05-06",6.2082,6.4169,5.9921,6.2082,4876700.0],["2020-05-07",6.1411,6.6293,6.1411,6.4691,3376100.0],["2020-05-08",6.6032,6.8566,6.4765,6.8193,2852500.0],["2020-05-11",6.7224,6.7463,6.3647,6.3647,2879000.0],["2020-05-12",6.3647,6.4392,5.8654,5.8728,3539600.0],["2020-05-13",5.7908,5.8505,5.4704,5.5822,5592700.0],["2020-05-14",5.448,6.2529,5.3213,6.1411,3383900.0],["2020-05-15",6.0144,6.238,5.8579,6.0815,2262800.0],["2020-05-18",6.4541,6.946,6.4243,6.797,3873800.0],["2020-05-19",6.7821,7.5199,6.4467,7.2441,5121900.0],["2020-05-20",7.2814,7.3261,7.0392,7.1547,3856800.0],["2020-05-21",7.0876,7.3187,7.028,7.1547,3194200.0],["2020-05-22",7.1025,7.1398,6.6107,6.8193,2811400.0],["2020-05-26",7.1994,7.3559,7.028,7.1845,3053600.0],["2020-05-27",7.4677,7.9559,7.4454,7.9223,4110200.0],["2020-05-28",8.0043,8.0341,7.6242,7.7435,2758800.0],["2020-05-29",7.5795,7.6913,7.3708,7.6093,5283400.0],["2020-06-01",7.6168,8.1161,7.587,8.0043,2376500.0],["2020-06-02",8.1459,8.3472,8.064,8.2354,2812100.0],["2020-06-03",8.4142,8.7161,8.3695,8.5409,2353300.0],["2020-06-04",8.5633,8.9434,8.3397,8.9061,2532900.0],["2020-06-05",9.316,9.8675,9.1744,9.4427,5385000.0],["2020-06-08",9.7781,10.2253,9.7632,10.188,4227800.0],["2020-06-09",9.6887,9.8675,9.5023,9.7408,4838900.0],["2020-06-10",9.5694,9.6738,8.7012,9.1297,3175700.0],["2020-06-11",8.0863,8.5037,7.7137,7.8106,2671400.0],["2020-06-12",8.3323,8.5856,8.1534,8.377,2462400.0],["2020-06-15",7.9522,8.5037,7.7882,8.4068,3375900.0],["2020-06-16",8.9136,8.9307,8.4142,8.5707,2181000.0],["2020-06-17",8.6304,8.6304,8.0267,8.0565,2291900.0],["2020-06-18",7.9224,8.1161,7.7733,7.8404,1718500.0],["2020-06-19",7.9074,7.9894,7.3857,7.4677,6768100.0],["2020-06-22",7.4528,7.5348,7.2069,7.4454,2057600.0],["2020-06-23",7.5497,7.6168,7.4156,7.587,2147500.0],["2020-06-24",7.4454,7.5124,6.8752,7.3261,4052500.0],["2020-06-25",7.1622,7.3932,6.9334,7.1771,2746800.0],["2020-06-26",7.1025,7.1771,6.9013,6.9386,2632200.0],["2020-06-29",7.0057,7.3708,6.9237,7.3485,1630100.0],["2020-06-30",7.2814,7.3932,7.1324,7.1994,2495200.0],["2020-07-01",7.2367,7.5572,7.2069,7.274,2878900.0],["2020-07-02",7.4975,7.5721,7.0057,7.0206,1722200.0],["2020-07-06",7.2367,7.4007,6.9237,7.1249,1628800.0],["2020-07-07",6.9758,7.0042,6.7075,6.7448,1788300.0],["2020-07-08",6.6554,6.8715,6.5436,6.7895,2464400.0],["2020-07-09",6.7597,6.7612,6.5138,6.715,1570800.0],["2020-07-10",6.7001,6.7821,6.6293,6.7746,1318000.0],["2020-07-13",6.8342,6.9572,6.6241,6.6777,1939700.0],["2020-07-14",6.6852,6.7359,6.4691,6.5361,1487800.0],["2020-07-15",6.7374,7.0206,6.7075,6.9237,3583000.0],["2020-07-16",6.8193,6.8566,6.6628,6.7597,1334800.0],["2020-07-17",6.7523,6.7895,6.5957,6.6181,1619100.0],["2020-07-20",6.5659,6.5808,6.4243,6.4467,2821500.0],["2020-07-21",6.5659,6.7336,6.5212,6.7075,3331900.0],["2020-07-22",6.633,6.7299,6.5361,6.7001,2013900.0],["2020-07-23",6.633,6.7336,6.4504,6.7075,2395900.0],["2020-07-24",6.6032,6.7523,6.4765,6.5734,3193900.0],["2020-07-27",6.5436,6.5771,6.4169,6.4467,2360700.0],["2020-07-28",6.3945,6.7672,6.3573,6.7001,1745600.0],["2020-07-29",6.7523,6.8044,6.5846,6.797,1497900.0],["2020-07-30",6.6479,6.7075,6.5063,6.6479,1237800.0],["2020-07-31",6.6181,6.6218,6.4132,6.5734,1669700.0],["2020-08-03",6.484,6.4854,6.2939,6.4541,1474900.0],["2020-08-04",6.4094,6.8417,6.402,6.8044,2293100.0],["2020-08-05",6.8939,6.9386,6.6852,6.7895,1293600.0],["2020-08-06",6.7746,6.9013,6.7374,6.8193,2069900.0],["2020-08-07",6.8193,7.2143,6.8119,7.1622,2621700.0],["2020-08-10",7.192,7.587,7.192,7.5497,2271100.0],["2020-08-11",7.7211,7.818,7.5162,7.5423,1794900.0],["2020-08-12",7.6242,7.6615,7.4677,7.5795,1679500.0],["2020-08-13",7.4528,7.628,7.3187,7.3559,1648800.0],["2020-08-14",7.2441,7.4007,7.1249,7.3112,1561400.0],["2020-08-17",7.3336,7.3336,7.1547,7.1771,1417600.0],["2020-08-18",7.1547,7.1733,7.0243,7.0504,1462000.0],["2020-08-19",7.1324,7.1324,6.9609,7.0355,1898700.0],["2020-08-20",6.9982,7.2218,6.9535,7.1547,1002300.0],["2020-08-21",7.1398,7.2166,6.946,6.9982,1350500.0],["2020-08-24",7.0206,7.2814,6.9125,7.2814,1848100.0],["2020-08-25",7.3187,7.5199,7.3112,7.4454,1979900.0],["2020-08-26",7.4752,7.587,7.341,7.423,2064900.0],["2020-08-27",7.4528,7.8031,7.4528,7.7584,1683100.0],["2020-08-28",7.818,7.9671,7.7137,7.9671,2175600.0],["2020-08-31",7.9224,7.9224,7.5274,7.5795,2698100.0],["2020-09-01",7.4528,7.7509,7.4305,7.654,1392900.0],["2020-09-02",7.6317,7.8702,7.5944,7.8627,2531700.0],["2020-09-03",7.8627,8.1981,7.7957,7.9894,2681100.0],["2020-09-04",8.064,8.295,7.9745,8.2726,2482000.0],["2020-09-08",8.0863,8.1512,7.6839,7.7137,3112200.0],["2020-09-09",7.8031,7.8031,7.6317,7.6988,2414700.0],["2020-09-10",7.7509,7.8217,7.587,7.5944,1831300.0],["2020-09-11",7.5944,7.5944,7.4096,7.5348,1600600.0],["2020-09-14",7.669,8.0155,7.6242,7.9298,4071000.0],["2020-09-15",7.9745,8.3993,7.9745,8.3024,3228900.0],["2020-09-16",8.295,8.4589,8.0863,8.295,3206000.0],["2020-09-17",8.131,8.2652,7.9447,8.049,1831500.0],["2020-09-18",7.982,7.9932,7.6093,7.6391,4329800.0],["2020-09-21",7.4305,7.4454,6.9833,6.9907,2122500.0],["2020-09-22",7.0727,7.1473,6.9013,6.9758,1995900.0],["2020-09-23",7.0057,7.2963,6.7895,6.7895,1783600.0],["2020-09-24",6.7672,6.8566,6.633,6.6926,2095400.0],["2020-09-25",6.6405,7.1286,6.633,7.0653,2400500.0],["2020-09-28",7.2441,7.4454,7.2143,7.3708,1048000.0],["2020-09-29",7.3634,7.3634,7.1622,7.3112,1519900.0],["2020-09-30",7.3559,7.5646,7.0392,7.1622,4475100.0],["2020-10-01",7.1994,7.6093,7.1994,7.5721,2234900.0],["2020-10-02",7.2665,7.7286,7.2441,7.7137,1383200.0],["2020-10-05",7.9373,7.9596,7.6615,7.7733,1408200.0],["2020-10-06",7.8329,7.9782,7.7323,7.7658,1651100.0],["2020-10-07",7.8255,8.0714,7.7815,8.0267,1970900.0],["2020-10-08",8.1087,8.1907,7.9932,8.1832,1533000.0],["2020-10-09",8.213,8.2428,8.0043,8.0416,1196300.0],["2020-10-12",8.0118,8.1087,7.9142,8.0789,1305800.0],["2020-10-13",8.049,8.049,7.6093,7.6168,2832800.0],["2020-10-14",7.6093,7.7062,7.5348,7.5944,1391200.0],["2020-10-15",7.4975,7.6615,7.3261,7.6317,938200.0],["2020-10-16",7.6317,7.6317,7.4081,7.505,992600.0],["2020-10-19",7.5572,7.6056,7.3932,7.4007,972500.0],["2020-10-20",7.505,7.7472,7.4565,7.6242,1479400.0],["2020-10-21",7.6242,7.7658,7.5199,7.7509,1663900.0],["2020-10-22",7.7733,8.0565,7.7509,8.049,1191100.0],["2020-10-23",8.0863,8.1944,8.0602,8.1087,1522800.0],["2020-10-26",7.9745,8.0118,7.5944,7.7882,2005300.0],["2020-10-27",7.7435,7.7807,7.4305,7.4305,986500.0],["2020-10-28",7.2441,7.382,7.1212,7.2889,2288400.0],["2020-10-29",7.2367,7.5944,7.1994,7.5348,1232000.0],["2020-10-30",7.5646,7.6764,7.2032,7.3783,4237700.0],["2020-11-02",7.4677,7.6242,7.2404,7.5944,2555700.0],["2020-11-03",7.7211,8.049,7.6727,8.0267,2048800.0],["2020-11-04",7.9596,7.9857,7.6168,7.9373,2407700.0],["2020-11-05",7.9373,8.2354,7.8925,8.1608,2252800.0],["2020-11-06",8.2503,8.3248,7.9671,8.0192,2323500.0],["2020-11-09",8.5708,9.9421,8.5037,8.9881,7803600.0],["2020-11-10",8.9807,9.3011,8.9732,9.2117,4546000.0],["2020-11-11",9.2042,9.2415,8.8614,8.9732,3235300.0],["2020-11-12",8.8018,8.8018,8.4925,8.5558,3920600.0],["2020-11-13",8.7198,9.2862,8.6974,9.2191,2878200.0],["2020-11-16",9.6067,9.8482,9.4427,9.6365,2800500.0],["2020-11-17",9.4278,9.793,9.3384,9.6887,2211400.0],["2020-11-18",9.6961,9.7632,9.562,9.5918,2112600.0],["2020-11-19",9.5247,9.6812,9.4204,9.6141,2099300.0],["2020-11-20",9.5769,9.5918,9.4055,9.5173,1972000.0],["2020-11-23",9.5918,9.7483,9.48,9.5173,2598600.0],["2020-11-24",9.7185,9.9048,9.6738,9.8154,3531600.0],["2020-11-25",9.7557,10.0091,9.6216,10.0017,2443900.0],["2020-11-27",9.9346,10.0911,9.9123,9.9644,1015200.0],["2020-11-30",9.9421,10.0352,9.8005,9.8824,4263100.0],["2020-12-01",10.0539,10.2923,10.024,10.1806,3700600.0],["2020-12-02",9.957,10.0129,9.6887,9.7334,3226800.0],["2020-12-03",9.7259,9.9346,9.6365,9.6887,2021500.0],["2020-12-04",9.8377,10.024,9.6887,9.8974,3153900.0],["2020-12-07",9.9421,9.9421,9.4576,9.4576,2301500.0],["2020-12-08",9.3682,9.6738,9.3533,9.5992,1977300.0],["2020-12-09",9.6812,9.8973,9.5992,9.7856,3815400.0],["2020-12-10",9.644,9.8154,9.5545,9.7408,2010500.0],["2020-12-11",9.6961,9.7856,9.6179,9.7334,1728000.0],["2020-12-14",9.8377,9.8973,9.4874,9.4874,1741700.0],["2020-12-15",9.5694,9.9942,9.5024,9.9942,1471900.0],["2020-12-16",9.9868,10.1358,9.8899,9.9644,1805700.0],["2020-12-17",9.957,9.957,9.67,9.7408,1617200.0],["2020-12-18",9.6887,9.7483,9.5769,9.629,2622300.0],["2020-12-21",9.4129,9.6812,9.2564,9.6365,2767700.0],["2020-12-22",9.6365,9.6514,9.4278,9.5023,945900.0],["2020-12-23",9.5992,9.8005,9.562,9.6887,1134600.0],["2020-12-24",9.7408,9.8303,9.6589,9.8228,1219600.0],["2020-12-28",9.8601,10.0017,9.7856,9.8675,1474100.0],["2020-12-29",9.875,9.8973,9.6887,9.7483,1472700.0],["2020-12-30",9.6961,9.875,9.6216,9.6812,1065800.0],["2020-12-31",9.644,9.7483,9.4725,9.6216,1391800.0],["2021-01-04",9.6365,9.7185,9.316,9.3533,2547200.0],["2021-01-05",9.316,9.5023,9.3011,9.398,957600.0],["2021-01-06",9.5769,10.0911,9.5396,10.0091,2484800.0],["2021-01-07",9.9644,10.0203,9.4949,9.5098,2984400.0],["2021-01-08",9.5471,9.6067,9.398,9.5098,2741700.0],["2021-01-11",9.3906,9.48,9.1595,9.234,2002500.0],["2021-01-12",9.2415,9.4241,9.1893,9.4204,2527400.0],["2021-01-13",9.4204,9.6663,9.3868,9.6141,1727800.0],["2021-01-14",9.6812,9.8228,9.6067,9.6589,1284700.0],["2021-01-15",9.5769,9.6216,9.3309,9.5694,1265600.0],["2021-01-19",9.6365,9.8005,9.5173,9.793,1870600.0],["2021-01-20",9.7781,10.0501,9.7259,9.9495,1619100.0],["2021-01-21",9.9197,9.9272,9.7148,9.7334,1031100.0],["2021-01-22",9.6067,9.8601,9.5247,9.8452,1873300.0],["2021-01-25",9.7707,9.8675,9.5769,9.629,2312600.0],["2021-01-26",9.7334,9.8005,9.4204,9.4427,1471200.0],["2021-01-27",9.3309,9.521,9.1744,9.2788,1439600.0],["2021-01-28",9.3757,9.8564,9.316,9.6738,1875600.0],["2021-01-29",9.6887,9.7185,9.2266,9.3011,2240500.0],["2021-02-01",9.3458,9.5322,9.2117,9.5247,1539800.0],["2021-02-02",9.6141,9.793,9.5173,9.7334,1475700.0],["2021-02-03",9.6812,9.8228,9.5843,9.7334,1434300.0],["2021-02-04",9.7334,9.8862,9.6812,9.7632,1242300.0],["2021-02-05",9.8303,9.8973,9.7036,9.7557,1024800.0],["2021-02-08",9.8079,10.0091,9.7632,9.9868,1127800.0],["2021-02-09",9.9793,10.0166,9.7856,9.8228,1313200.0],["2021-02-10",9.8452,10.3184,9.8452,10.1135,1599400.0],["2021-02-11",10.0688,10.2253,10.024,10.2029,1109200.0],["2021-02-12",10.1806,10.3296,10.1716,10.1806,2131400.0],["2021-02-16",10.2253,10.7097,10.2178,10.7023,2866000.0],["2021-02-17",10.5681,10.6203,10.2998,10.4936,1745200.0],["2021-02-18",10.434,10.5756,10.4041,10.5159,1712200.0],["2021-02-19",10.6054,10.8886,10.5681,10.7172,2916300.0],["2021-02-22",10.6948,11.2761,10.6948,11.0749,4214100.0],["2021-02-23",11.0004,11.2761,10.7693,11.1718,3210900.0],["2021-02-24",11.0749,11.291,11.0674,11.142,2874500.0],["2021-02-25",11.1643,11.209,10.6203,10.6873,2521400.0],["2021-02-26",10.6575,10.8588,10.5756,10.6203,3099000.0],["2021-03-01",10.9184,10.978,10.501,10.5457,2853300.0],["2021-03-02",10.583,10.6128,10.2924,10.4116,2490900.0],["2021-03-03",10.4861,11.209,10.4787,10.9109,4236900.0],["2021-03-04",10.9109,10.9109,10.1992,10.4116,3398500.0],["2021-03-05",10.5234,10.6203,10.039,10.5308,2631400.0],["2021-03-08",10.6724,10.9147,10.5048,10.814,1529600.0],["2021-03-09",10.8513,10.9855,10.6352,10.8811,2325400.0],["2021-03-10",10.9482,11.1494,10.8737,10.9929,1771100.0],["2021-03-11",10.9706,11.1382,10.7917,10.9109,1287100.0],["2021-03-12",10.9407,11.1569,10.8588,11.1569,2101700.0],["2021-03-15",11.1718,11.7084,11.1643,11.686,2814100.0],["2021-03-16",11.6637,11.6637,11.3283,11.4848,2005800.0],["2021-03-17",11.5146,11.8425,11.5146,11.8425,1844700.0],["2021-03-18",11.8574,11.9692,11.5221,11.5817,1491100.0],["2021-03-19",11.5519,11.6122,11.224,11.2538,2024600.0],["2021-03-22",11.209,11.2836,10.9668,11.2016,1204000.0],["2021-03-23",11.1196,11.1457,10.6352,10.7246,1883700.0],["2021-03-24",10.896,11.2389,10.8364,10.9184,1678300.0],["2021-03-25",10.8215,11.1681,10.6091,11.1345,1683900.0],["2021-03-26",11.2016,11.3357,11.0302,11.1643,1320900.0],["2021-03-29",11.0674,11.1867,10.788,10.9184,1595000.0],["2021-03-30",11.0004,11.2614,10.9557,11.1421,1082300.0],["2021-03-31",11.1048,11.1048,10.8662,10.8662,2133700.0],["2021-04-01",11.0079,11.0899,10.8513,11.0825,1150700.0],["2021-04-05",11.2316,11.2465,10.9258,11.1123,1302400.0],["2021-04-06",11.1048,11.1682,11.0116,11.1347,1454600.0],["2021-04-07",11.1869,11.3435,11.0228,11.2614,1904200.0],["2021-04-08",11.1645,11.4181,11.075,11.3882,3049900.0],["2021-04-09",11.3882,11.3882,11.1496,11.254,2024600.0],["2021-04-12",11.2167,11.2689,10.987,11.2018,2382300.0],["2021-04-13",11.0825,11.1608,10.8923,11.0899,1627100.0],["2021-04-14",11.1421,11.4777,11.0899,11.2242,1912900.0],["2021-04-15",11.2838,11.2838,11.0526,11.2018,1405800.0],["2021-04-16",11.2838,11.4032,11.2242,11.2391,1341400.0],["2021-04-19",11.1943,11.2092,11.0228,11.1943,1396400.0],["2021-04-20",11.0526,11.1347,10.8811,11.0825,2007300.0],["2021-04-21",11.0303,11.4031,10.8513,11.3584,1744400.0],["2021-04-22",11.4106,11.4106,11.1272,11.2018,1485800.0],["2021-04-23",11.2167,11.3957,11.0974,11.3882,1384900.0],["2021-04-26",11.4852,11.6866,11.4628,11.5076,2225900.0],["2021-04-27",11.4628,11.5598,11.2913,11.5076,2185200.0],["2021-04-28",11.5076,11.7462,11.5076,11.6866,1747500.0],["2021-04-29",11.7462,11.8805,11.6455,11.8059,2909000.0],["2021-04-30",11.6866,11.8357,11.5262,11.8283,2428400.0],["2021-05-03",11.8879,11.9849,11.6791,11.7686,2697400.0],["2021-05-04",11.7313,11.8805,11.4777,11.6045,1807900.0],["2021-05-05",11.6194,11.7089,11.4852,11.6269,1944700.0],["2021-05-06",11.6642,11.7537,11.4628,11.6343,1839000.0],["2021-05-07",11.5747,11.9028,11.4703,11.791,2342700.0],["2021-05-10",11.8283,11.9923,11.5225,11.5225,1655300.0],["2021-05-11",11.2615,11.4181,11.1421,11.3808,1490100.0],["2021-05-12",11.336,11.4926,10.9743,11.0526,1300200.0],["2021-05-13",11.1794,11.5449,11.1048,11.2316,4295000.0],["2021-05-14",11.3584,11.6866,11.3211,11.5971,1507700.0],["2021-05-17",11.5299,11.6269,11.4106,11.5523,1953100.0],["2021-05-18",11.5299,11.7611,11.4628,11.5523,1569300.0],["2021-05-19",11.4106,11.4442,11.2316,11.3957,1471000.0],["2021-05-20",11.3957,11.4031,11.1347,11.3882,2287000.0],["2021-05-21",11.4181,11.4516,11.254,11.3509,1618000.0],["2021-05-24",11.4106,11.5299,11.2838,11.5225,1277500.0],["2021-05-25",11.4852,11.7462,11.4031,11.433,1780100.0],["2021-05-26",11.433,11.776,11.3286,11.7089,1677000.0],["2021-05-27",11.8357,11.9886,11.7462,11.9401,2589600.0],["2021-05-28",11.9774,12.0371,11.6903,11.8357,1710300.0],["2021-06-01",12.0296,12.2683,11.9028,12.1937,2186900.0],["2021-06-02",12.2683,12.2683,12.0818,12.1266,1879800.0],["2021-06-03",12.0669,12.0669,11.8439,11.9252,1065200.0],["2021-06-04",11.9923,12.0669,11.9133,11.9849,2159300.0],["2021-06-07",12.0744,12.2608,12.052,12.1713,2176800.0],["2021-06-08",12.1489,12.3205,12.0445,12.2161,1981100.0],["2021-06-09",12.2757,12.3056,12.134,12.1489,1576600.0],["2021-06-10",12.1937,12.1937,11.9774,12.0594,1427300.0],["2021-06-11",12.0222,12.2161,11.955,12.2086,2160200.0],["2021-06-14",12.2757,12.3578,12.0445,12.1266,1668000.0],["2021-06-15",12.1937,12.1937,12.052,12.0744,2778900.0],["2021-06-16",12.134,12.3242,12.0818,12.1639,1847400.0],["2021-06-17",12.1564,12.2086,11.791,11.8581,1233400.0],["2021-06-18",11.791,11.8506,11.612,11.7164,2604400.0],["2021-06-21",11.7462,11.9588,11.7052,11.9177,1083700.0],["2021-06-22",11.8879,11.8991,11.7015,11.776,1247200.0],["2021-06-23",11.7984,11.9028,11.7089,11.7313,1503000.0],["2021-06-24",11.7313,11.7462,11.4665,11.6343,2052500.0],["2021-06-25",11.6642,11.7537,11.515,11.5971,25727200.0],["2021-06-28",11.5672,11.5821,11.0564,11.3286,3958900.0],["2021-06-29",11.3136,11.4032,11.1868,11.1942,1615500.0],["2021-06-30",11.1271,11.4778,11.0898,11.3883,1978600.0],["2021-07-01",11.5151,11.6047,11.4405,11.4704,2527000.0],["2021-07-02",11.4928,11.5823,11.4405,11.5002,1163900.0],["2021-07-06",11.4405,11.4853,10.9629,11.1345,2918600.0],["2021-07-07",11.0375,11.2054,10.9293,11.0226,1700300.0],["2021-07-08",10.7465,11.2763,10.5524,11.0002,2074900.0],["2021-07-09",11.1793,11.3062,11.0151,11.2241,1911600.0],["2021-07-12",11.1121,11.3957,11.0226,11.3062,1663600.0],["2021-07-13",11.2166,11.2502,10.8957,10.9032,1421300.0],["2021-07-14",10.9815,11.1905,10.9256,11.1271,1264200.0],["2021-07-15",10.9778,11.2241,10.933,11.1271,1330700.0],["2021-07-16",11.2465,11.2763,10.8099,10.836,1169500.0],["2021-07-19",10.5599,10.6868,10.3211,10.5151,1861200.0],["2021-07-20",10.5524,11.0151,10.4181,10.8584,2338000.0],["2021-07-21",10.9704,11.2838,10.9181,11.2092,1367200.0],["2021-07-22",11.0898,11.1353,10.892,11.0674,1285800.0],["2021-07-23",11.1644,11.2241,10.8435,10.8957,964200.0],["2021-07-26",10.948,11.1569,10.8286,11.1121,980500.0],["2021-07-27",11.0301,11.2166,10.9927,11.0524,1147600.0],["2021-07-28",11.1644,11.239,10.8883,11.1495,1343800.0],["2021-07-29",11.2838,11.4144,11.1942,11.2913,1438300.0],["2021-07-30",11.2689,11.4107,11.0823,11.1569,2158300.0],["2021-08-02",11.2166,11.5077,10.9927,11.0226,1647000.0],["2021-08-03",11.045,11.0748,10.642,10.9256,1865500.0],["2021-08-04",10.8062,10.9554,10.5935,10.642,1311700.0],["2021-08-05",10.6868,11.0898,10.6644,11.0898,1413700.0],["2021-08-06",11.045,11.3733,10.8286,11.1495,1932900.0],["2021-08-09",10.948,10.948,10.5972,10.7689,1270600.0],["2021-08-10",10.6793,11.0375,10.6495,11.0301,1285400.0],["2021-08-11",11.1047,11.2316,10.9032,11.2017,1349900.0],["2021-08-12",11.2689,11.3435,11.0524,11.1719,1353900.0],["2021-08-13",11.1196,11.1345,10.9853,11.045,941900.0],["2021-08-16",10.9704,11.0636,10.7838,10.933,861200.0],["2021-08-17",10.8584,10.8771,10.6047,10.7689,1437000.0],["2021-08-18",10.7689,10.8659,10.6495,10.7838,1473000.0],["2021-08-19",10.6942,10.7838,10.53,10.7689,2110100.0],["2021-08-20",10.6793,10.8808,10.5674,10.8211,1205100.0],["2021-08-23",10.9181,11.0226,10.7912,10.8062,1275900.0],["2021-08-24",10.8957,11.0151,10.8211,10.8957,2622700.0],["2021-08-25",10.9032,11.1644,10.8286,10.9704,2278900.0],["2021-08-26",11.0151,11.1457,10.8024,10.8286,1044900.0],["2021-08-27",10.8883,11.2763,10.836,11.2092,1533400.0],["2021-08-30",11.2166,11.239,10.9107,11.0077,1395000.0],["2021-08-31",10.9256,11.0898,10.8696,11.0301,1669800.0],["2021-09-01",11.2689,11.3659,11.1122,11.3286,1574900.0],["2021-09-02",11.3659,11.5413,11.2786,11.3957,2244600.0],["2021-09-03",11.3957,11.4853,11.2316,11.2913,1465300.0],["2021-09-07",11.2539,11.3584,11.1121,11.2166,1268100.0],["2021-09-08",11.1718,11.2987,11.0599,11.1345,1601000.0],["2021-09-09",11.1308,11.1495,10.9629,10.9927,1698600.0],["2021-09-10",11.0674,11.1122,10.8062,10.8136,1269800.0],["2021-09-13",10.9853,11.4442,10.8883,11.3659,1656800.0],["2021-09-14",11.4928,11.4928,11.2054,11.2763,1484800.0],["2021-09-15",11.2763,11.4256,11.2017,11.4032,1630700.0],["2021-09-16",11.3659,11.5599,11.3211,11.4554,1589600.0],["2021-09-17",11.5375,11.6644,11.433,11.4554,4391200.0],["2021-09-20",11.1868,11.4256,11.1114,11.4032,1778300.0],["2021-09-21",11.5226,11.851,11.4554,11.7241,3653600.0],["2021-09-22",11.8435,12.1196,11.8174,12.0077,2922900.0],["2021-09-23",12.0898,12.1943,11.9107,12.0823,2747300.0],["2021-09-24",12.045,12.2017,12.0152,12.0898,1660000.0],["2021-09-27",12.1868,12.3808,12.0599,12.0599,2082800.0],["2021-09-28",12.0599,12.2838,11.9181,11.9853,2706900.0],["2021-09-29",12.0301,12.1122,11.8397,12.0002,1272300.0],["2021-09-30",12.0002,12.06,11.7239,11.7463,1982000.0],["2021-10-01",11.8733,12.2467,11.8658,12.172,2332700.0],["2021-10-04",12.2168,12.2541,11.8061,11.8957,1475400.0],["2021-10-05",11.8808,11.9181,11.7165,11.8658,1284900.0],["2021-10-06",11.6941,11.9778,11.5036,11.9778,1529500.0],["2021-10-07",12.0226,12.2019,11.9928,12.0674,1770000.0],["2021-10-08",12.0152,12.2317,11.9853,12.0824,1103400.0],["2021-10-11",12.1048,12.2877,12.06,12.1869,1736100.0],["2021-10-12",12.1272,12.1832,11.9704,11.9928,1107800.0],["2021-10-13",11.9704,12.0152,11.6642,11.7911,1602400.0],["2021-10-14",11.9554,12.0114,11.8135,11.8509,1765100.0],["2021-10-15",12.0749,12.2093,11.9069,12.0152,1768200.0],["2021-10-18",11.7165,12.06,11.6717,11.9256,1677600.0],["2021-10-19",12.0077,12.0077,11.7687,11.7911,1097300.0],["2021-10-20",11.7239,11.815,11.5597,11.7538,1490900.0],["2021-10-21",11.7165,11.7613,11.6007,11.709,820900.0],["2021-10-22",11.6642,11.8135,11.6343,11.7239,1055800.0],["2021-10-25",11.709,11.8583,11.6119,11.7986,892700.0],["2021-10-26",11.8397,11.8733,11.6642,11.7165,1377900.0],["2021-10-27",11.7314,11.8061,11.5746,11.6418,1324000.0],["2021-10-28",11.6418,11.7538,11.42,11.7239,1268400.0],["2021-10-29",11.709,11.7911,11.5933,11.7314,1599000.0],["2021-11-01",11.7389,12.0936,11.709,12.0674,2219600.0],["2021-11-02",12.1347,12.1347,11.9293,12.0002,2429900.0],["2021-11-03",11.948,12.4558,11.948,12.4035,2485000.0],["2021-11-04",12.396,12.523,12.2019,12.284,2070500.0],["2021-11-05",12.5416,13.0233,12.2467,12.4483,4050000.0],["2021-11-08",12.6499,12.7096,11.948,12.06,2536000.0],["2021-11-09",11.9704,12.172,11.8882,12.1645,2504100.0],["2021-11-10",12.1122,12.2989,12.0077,12.1122,2508700.0],["2021-11-11",12.1122,12.1346,11.8509,11.9629,1899400.0],["2021-11-12",12.1421,12.1496,11.8472,11.9106,2448200.0],["2021-11-15",11.948,11.9629,11.7874,11.948,1490600.0],["2021-11-16",11.948,11.948,11.6717,11.821,2612200.0],["2021-11-17",11.7613,11.8434,11.6791,11.8285,1853400.0],["2021-11-18",11.8658,11.8882,11.5671,11.6194,1749800.0],["2021-11-19",11.4551,11.7165,11.3132,11.6866,2203800.0],["2021-11-22",11.7463,11.8882,11.6343,11.6866,1825100.0],["2021-11-23",11.6791,11.9965,11.6493,11.8061,2259100.0],["2021-11-24",11.7986,11.8994,11.7314,11.836,1309800.0],["2021-11-26",11.2908,11.4252,10.7233,11.3954,3028200.0],["2021-11-29",11.5373,11.5858,11.3132,11.4924,3403300.0],["2021-11-30",11.261,11.3655,11.1564,11.2162,3648800.0],["2021-12-01",11.4252,11.4476,10.8689,10.9174,4000000.0],["2021-12-02",10.9847,11.541,10.9025,11.3431,3269800.0],["2021-12-03",11.3506,11.4028,11.134,11.2162,2643800.0],["2021-12-06",11.4103,11.9928,11.3506,11.7687,3900600.0],["2021-12-07",11.8882,11.9554,11.5522,11.6493,2727000.0],["2021-12-08",11.6866,12.0301,11.6157,11.9704,2200400.0],["2021-12-09",11.8584,11.9666,11.7687,11.8808,1320200.0],["2021-12-10",11.9106,11.948,11.6381,11.6866,1473800.0],["2021-12-13",11.6642,11.6642,11.3244,11.373,1949900.0],["2021-12-14",11.373,11.6493,11.261,11.2908,1759800.0],["2021-12-15",11.2908,11.4476,10.9996,11.4103,2992700.0],["2021-12-16",11.4626,11.5933,11.2535,11.2908,2107400.0],["2021-12-17",11.2311,11.4439,11.1788,11.3506,4105900.0],["2021-12-20",11.1863,11.261,10.8801,11.1863,2337000.0],["2021-12-21",11.2908,11.8942,11.2535,11.8882,2050500.0],["2021-12-22",11.9106,12.101,11.8285,12.0824,1626300.0],["2021-12-23",12.1346,12.2243,12.06,12.1048,1108900.0],["2021-12-27",12.0301,12.1944,11.933,12.1944,945800.0],["2021-12-28",12.0973,12.2392,12.0376,12.0525,726700.0],["2021-12-29",12.0301,12.1197,11.8808,12.1048,928400.0],["2021-12-30",12.1122,12.2617,12.0674,12.0749,1331700.0],["2021-12-31",12.0301,12.1122,12.0076,12.0674,1428400.0],["2022-01-03",12.1123,12.3812,12.1123,12.2617,1912200.0],["2022-01-04",12.3289,12.5793,12.2737,12.4336,2621700.0],["2022-01-05",12.4634,12.5905,12.1123,12.1197,2301500.0],["2022-01-06",12.2318,12.4037,12.1944,12.314,1945900.0],["2022-01-07",12.3103,12.7399,12.3103,12.5606,2295700.0],["2022-01-10",12.5905,12.6054,12.243,12.3439,1830200.0],["2022-01-11",12.3439,12.5793,12.2542,12.5157,1576500.0],["2022-01-12",12.5083,12.5979,12.4037,12.4037,951200.0],["2022-01-13",12.4709,12.6129,12.4298,12.4933,1106300.0],["2022-01-14",12.4261,12.5456,12.2953,12.5456,832900.0],["2022-01-18",12.5008,12.5867,12.4186,12.4709,1306200.0],["2022-01-19",12.5008,12.5307,12.2393,12.2393,1198000.0],["2022-01-20",12.2393,12.4485,11.9628,11.9778,1302100.0],["2022-01-21",11.9778,12.0375,11.7536,11.8956,1820300.0],["2022-01-24",11.6116,11.9778,11.3426,11.9404,1798900.0],["2022-01-25",11.8059,11.9628,11.5369,11.8657,1060700.0],["2022-01-26",11.9927,12.1944,11.6415,11.7237,1976600.0],["2022-01-27",11.7835,11.9553,11.3501,11.4697,1384700.0],["2022-01-28",11.4248,11.6191,11.1745,11.6191,1666800.0],["2022-01-31",11.4771,12.0749,11.4398,12.0525,2027700.0],["2022-02-01",12.0749,12.258,11.9553,12.1122,1555900.0],["2022-02-02",12.0786,12.1384,11.9254,12.0674,1726000.0],["2022-02-03",11.9852,12.0824,11.8806,11.9703,1122000.0],["2022-02-04",11.8731,12.2953,11.8134,12.2094,1351300.0],["2022-02-07",12.2169,12.6054,12.1795,12.5382,2952100.0],["2022-02-08",12.5905,12.8116,12.5157,12.5606,2328500.0],["2022-02-09",12.6316,12.852,12.6316,12.7773,1566900.0],["2022-02-10",12.6353,12.9192,12.5232,12.6801,1928400.0],["2022-02-11",12.6876,12.8595,12.456,12.5606,1559500.0],["2022-02-14",12.6054,12.6652,12.3028,12.4336,1209200.0],["2022-02-15",12.6278,13.0089,12.6204,12.9342,2126400.0],["2022-02-16",12.9715,13.3601,12.9267,13.3601,3640800.0],["2022-02-17",13.2779,13.3862,13.1434,13.248,1720700.0],["2022-02-18",13.1583,13.3638,13.0089,13.0687,1572000.0],["2022-02-22",13.0164,13.1509,12.7586,12.8146,1434900.0],["2022-02-23",13.0463,13.0463,12.5157,12.568,1577000.0],["2022-02-24",12.2393,12.9342,12.0898,12.8968,3294500.0],["2022-02-25",12.9641,13.2667,12.9417,13.263,3025900.0],["2022-02-28",13.0687,13.3153,12.9865,13.2181,2752400.0],["2022-03-01",13.2555,13.2779,12.8819,13.106,3563100.0],["2022-03-02",13.1957,13.4348,13.1509,13.4049,2241600.0],["2022-03-03",13.4873,13.6372,13.2476,13.4274,2078700.0],["2022-03-04",13.2401,13.2513,12.9254,13.2101,4214100.0],["2022-03-07",13.1726,13.2326,12.5357,12.5807,2712400.0],["2022-03-08",12.6706,13.1801,12.4908,13.0153,1966900.0],["2022-03-09",13.3075,13.4611,13.1876,13.2551,1548600.0],["2022-03-10",13.0228,13.4873,12.9628,13.4798,1563300.0],["2022-03-11",13.4874,13.7646,13.4724,13.5398,2488400.0],["2022-03-14",13.6372,13.7121,13.2925,13.3675,1873400.0],["2022-03-15",13.5398,13.5848,13.2588,13.4199,1734100.0],["2022-03-16",13.6147,13.6297,13.1726,13.5773,2417500.0],["2022-03-17",13.5623,13.7046,13.4873,13.7046,1772700.0],["2022-03-18",13.7196,13.8508,13.5773,13.8245,5155300.0],["2022-03-21",13.7571,13.8095,13.4649,13.5698,2133000.0],["2022-03-22",13.7271,13.8545,13.5323,13.5922,1956800.0],["2022-03-23",13.4873,13.5997,13.1876,13.1951,1348500.0],["2022-03-24",13.2251,13.3225,13.1202,13.2551,1396300.0],["2022-03-25",13.33,13.5398,13.33,13.5323,1672700.0],["2022-03-28",13.5473,13.6372,13.4424,13.4873,2186200.0],["2022-03-29",13.6672,13.9744,13.5623,13.8995,4061100.0],["2022-03-30",13.9369,13.9369,13.7046,13.7646,1634200.0],["2022-03-31",13.7646,13.892,13.4649,13.4649,2302000.0],["2022-04-01",13.6227,13.658,13.3522,13.5851,2201600.0],["2022-04-04",13.5475,13.5851,13.1718,13.5024,1455900.0],["2022-04-05",13.5175,13.6151,12.984,13.0516,1436600.0],["2022-04-06",12.9689,13.0065,12.6233,12.6759,1680500.0],["2022-04-07",12.6759,12.7285,12.304,12.4204,2470700.0],["2022-04-08",12.4204,12.473,12.2326,12.2401,1641300.0],["2022-04-11",12.2476,12.5068,12.195,12.3152,2866100.0],["2022-04-12",12.3829,12.6684,12.3716,12.5331,1301400.0],["2022-04-13",12.5933,13.2056,12.5857,13.1718,2433500.0],["2022-04-14",13.2319,13.54,13.2319,13.277,2703400.0],["2022-04-18",13.1493,13.4649,13.1117,13.262,1466500.0],["2022-04-19",13.3071,13.6151,13.2996,13.5475,2206200.0],["2022-04-20",13.7053,14.0434,13.4912,13.5024,2712300.0],["2022-04-21",13.7354,13.8556,13.3146,13.3672,3872600.0],["2022-04-22",13.4949,13.7579,13.4123,13.525,2428100.0],["2022-04-25",13.525,13.6565,13.3259,13.6302,1382000.0],["2022-04-26",13.5701,13.6828,13.4085,13.4799,2005700.0],["2022-04-27",13.4799,13.9457,13.3897,13.7354,2298800.0],["2022-04-28",13.833,14.0096,13.5625,13.9382,2398300.0],["2022-04-29",13.8781,13.9382,13.2394,13.292,3981300.0],["2022-05-02",13.3373,13.4352,12.8964,13.1866,2422200.0],["2022-05-03",13.1866,13.3184,12.9304,13.1564,2286400.0],["2022-05-04",13.1866,13.2694,12.8023,13.1413,2110400.0],["2022-05-05",13.2016,13.2732,12.5046,12.6968,2959500.0],["2022-05-06",12.5084,12.9228,12.2823,12.6968,1968500.0],["2022-05-09",12.6365,12.6892,11.898,11.9809,2427900.0],["2022-05-10",12.1844,12.6063,12.1015,12.4707,2696900.0],["2022-05-11",12.5611,12.6968,12.0261,12.222,2607900.0],["2022-05-12",12.1542,12.2145,11.7699,12.1392,2788200.0],["2022-05-13",12.2447,12.3878,12.0902,12.3652,2821000.0],["2022-05-16",12.418,12.4632,12.207,12.2974,1630300.0],["2022-05-17",12.433,12.806,12.3728,12.7194,1847800.0],["2022-05-18",12.7721,12.9266,12.2597,12.3426,1904500.0],["2022-05-19",12.1995,12.4481,12.1429,12.2296,1799500.0],["2022-05-20",12.3954,12.4255,11.4761,11.6946,2519400.0],["2022-05-23",11.8152,11.898,11.5816,11.7699,1986800.0],["2022-05-24",11.6946,11.6946,11.25,11.559,2335600.0],["2022-05-25",11.5514,12.0111,11.5062,11.9432,1900900.0],["2022-05-26",12.0487,12.4707,11.996,12.3803,1952800.0],["2022-05-27",12.5461,12.757,12.4406,12.7495,2071900.0],["2022-05-31",12.7269,12.7269,12.3728,12.5913,1584600.0],["2022-06-01",12.682,13.0372,12.3645,12.954,2126600.0],["2022-06-02",12.886,13.0372,12.7349,12.9692,2244100.0],["2022-06-03",12.8407,12.9918,12.7515,12.8105,1620900.0],["2022-06-06",12.9616,13.0485,12.7046,12.9918,1759900.0],["2022-06-07",12.8634,13.1657,12.7727,13.1354,1684900.0],["2022-06-08",13.075,13.075,12.8671,12.9163,1139500.0],["2022-06-09",12.8482,12.9087,12.5459,12.5686,1792300.0],["2022-06-10",12.3041,12.4741,11.9337,11.9867,2645100.0],["2022-06-13",11.5861,11.6466,11.1251,11.1704,2760600.0],["2022-06-14",11.1629,11.3518,11.0041,11.2006,1509800.0],["2022-06-15",11.4501,11.9375,11.3669,11.6995,2140700.0],["2022-06-16",11.5861,11.6466,11.1213,11.2006,2833100.0],["2022-06-17",11.2838,11.3669,11.0004,11.1175,3293000.0],["2022-06-21",11.2611,11.5936,11.0835,11.2158,1955700.0],["2022-06-22",11.0419,11.348,11.0344,11.0722,2678500.0],["2022-06-23",11.0722,11.1175,10.8001,10.9134,2111500.0],["2022-06-24",11.0419,11.4803,10.9588,11.3291,3549000.0],["2022-06-27",11.4123,11.5332,11.1969,11.3442,1319900.0],["2022-06-28",11.4501,11.7561,11.2762,11.3367,1828600.0],["2022-06-29",11.2535,11.3367,10.921,11.1402,1809500.0],["2022-06-30",10.9286,11.2876,10.8076,11.0873,1911300.0],["2022-07-01",11.0645,11.3451,11.0418,11.2162,1971700.0],["2022-07-05",10.9508,11.3337,10.8749,11.2996,1591800.0],["2022-07-06",11.292,11.4475,10.947,11.1176,1342800.0],["2022-07-07",11.2389,11.5537,11.2389,11.5044,1701800.0],["2022-07-08",11.565,11.5726,11.2162,11.421,1271300.0],["2022-07-11",11.3375,11.4285,11.1783,11.3755,748300.0],["2022-07-12",11.3224,11.6181,11.3224,11.5044,1267100.0],["2022-07-13",11.3072,11.584,11.2617,11.5195,1234600.0],["2022-07-14",11.2845,11.6333,11.2845,11.5044,1716500.0],["2022-07-15",11.694,11.7926,11.4968,11.7622,1453300.0],["2022-07-18",11.9063,12.0504,11.7357,11.8911,1544300.0],["2022-07-19",12.0959,12.2248,12.0201,12.149,1934700.0],["2022-07-20",12.1717,12.3917,12.0125,12.3689,1335500.0],["2022-07-21",12.2097,12.3007,11.9442,12.2248,1209400.0],["2022-07-22",12.3462,12.3992,11.9063,11.9518,1008600.0],["2022-07-25",11.9821,12.2059,11.9215,12.0959,1122600.0],["2022-07-26",12.0656,12.2021,12.0201,12.0656,1001300.0],["2022-07-27",12.24,12.3689,12.1566,12.3386,785400.0],["2022-07-28",12.4751,12.5661,12.2931,12.5585,870400.0],["2022-07-29",12.5585,12.7708,12.4599,12.6495,1038900.0],["2022-08-01",12.5506,12.7104,12.4061,12.5734,970300.0],["2022-08-02",12.5506,12.6419,12.3757,12.3757,816100.0],["2022-08-03",12.4746,12.756,12.4441,12.5506,1226500.0],["2022-08-04",12.5963,12.6343,12.4213,12.6343,1444000.0],["2022-08-05",12.5202,12.7864,12.3719,12.4441,1237500.0],["2022-08-08",12.5658,12.6419,12.3795,12.5278,1377000.0],["2022-08-09",12.5126,12.5354,12.3148,12.4974,1390000.0],["2022-08-10",12.7332,12.7788,12.5772,12.6191,1230600.0],["2022-08-11",12.8397,12.8853,12.7104,12.7636,1352700.0],["2022-08-12",12.9309,13.1287,12.9043,13.1287,1576900.0],["2022-08-15",13.0526,13.2261,13.0298,13.1211,1200400.0],["2022-08-16",13.0831,13.1972,12.9956,13.1287,1051900.0],["2022-08-17",13.0222,13.1591,12.969,13.045,1047200.0],["2022-08-18",13.0374,13.3987,13.0222,13.1972,1799500.0],["2022-08-19",13.1211,13.1515,12.7598,12.9005,1556200.0],["2022-08-22",12.6875,12.8625,12.6267,12.7788,946500.0],["2022-08-23",12.7864,12.8777,12.581,12.5886,1292700.0],["2022-08-24",12.6267,12.8016,12.581,12.6951,1155900.0],["2022-08-25",12.7332,12.8777,12.7332,12.8625,1222000.0],["2022-08-26",12.8321,12.9005,12.4213,12.4289,1048500.0],["2022-08-29",12.4213,12.4593,12.2121,12.2844,638300.0],["2022-08-30",12.3529,12.3985,12.1513,12.1931,935400.0],["2022-08-31",12.2464,12.2692,12.079,12.1018,1239600.0],["2022-09-01",11.949,12.0025,11.7695,11.9185,1157100.0],["2022-09-02",12.0636,12.1591,11.7619,11.7886,1570300.0],["2022-09-06",11.8268,11.8917,11.632,11.8344,1416200.0],["2022-09-07",11.8344,12.1859,11.8115,12.1248,1794800.0],["2022-09-08",12.0025,12.1828,11.9185,12.0942,962500.0],["2022-09-09",12.247,12.4304,12.163,12.3463,1209300.0],["2022-09-12",12.438,12.5679,12.4074,12.5602,765600.0],["2022-09-13",12.1859,12.3234,12.0102,12.1095,1487800.0],["2022-09-14",12.1324,12.2661,12.0178,12.247,2054200.0],["2022-09-15",12.2776,12.3463,12.0102,12.0331,1590500.0],["2022-09-16",11.9261,12.1553,11.7619,12.0407,2889300.0],["2022-09-19",11.8956,12.14,11.865,12.1324,1360200.0],["2022-09-20",12.0254,12.0751,11.9338,12.0254,1473700.0],["2022-09-21",12.1553,12.2012,11.5288,11.5365,1367500.0],["2022-09-22",11.5212,11.5365,11.0055,11.1468,1971500.0],["2022-09-23",10.9635,11.0017,10.7037,10.8947,1907800.0],["2022-09-26",10.8183,10.9597,10.5356,10.6044,2440200.0],["2022-09-27",10.7572,11.0093,10.6273,10.7266,1779400.0],["2022-09-28",10.8107,11.2347,10.7496,11.1698,1948500.0],["2022-09-29",10.9711,11.0361,10.57,10.803,1872100.0],["2022-09-30",10.8336,11.0017,10.719,10.7419,2915000.0],["2022-10-03",10.9723,11.0567,10.7573,10.9185,2338000.0],["2022-10-04",11.1105,11.4099,11.1105,11.4022,2636100.0],["2022-10-05",11.2256,11.433,11.1834,11.4253,1827000.0],["2022-10-06",11.4176,11.5558,11.3331,11.4483,1690800.0],["2022-10-07",11.3408,11.4445,11.2103,11.2871,1677800.0],["2022-10-10",11.3562,11.4368,11.1681,11.2026,1389200.0],["2022-10-11",11.241,11.4406,11.0721,11.3562,1187000.0],["2022-10-12",11.3178,11.6288,11.2011,11.5405,1489600.0],["2022-10-13",11.3562,11.8975,11.1642,11.8322,1398600.0],["2022-10-14",12.0242,12.147,11.6057,11.694,2153200.0],["2022-10-17",11.9781,12.147,11.9704,12.1394,2585200.0],["2022-10-18",12.316,12.5002,12.3121,12.362,3730300.0],["2022-10-19",12.2392,12.5501,12.1163,12.362,1686600.0],["2022-10-20",12.4465,12.7229,12.2353,12.3236,2463600.0],["2022-10-21",12.4081,12.6538,12.2968,12.6308,1879800.0],["2022-10-24",12.6692,12.7959,12.5885,12.6308,2014500.0],["2022-10-25",12.6231,12.911,12.501,12.8074,1223400.0],["2022-10-26",12.8918,12.984,12.7536,12.769,1354100.0],["2022-10-27",12.9302,13.0915,12.7997,12.8458,1061000.0],["2022-10-28",12.8842,13.0991,12.7613,13.0377,1198000.0],["2022-10-31",12.9916,13.2258,12.9686,13.1452,1716700.0],["2022-11-01",13.3072,13.3612,13.0796,13.2609,994500.0],["2022-11-02",13.1221,13.1375,12.4702,12.5049,2104100.0],["2022-11-03",12.3506,12.5204,11.9842,12.4046,1924700.0],["2022-11-04",12.5358,12.7402,12.3815,12.5049,1876100.0],["2022-11-07",12.5744,12.6746,12.2889,12.4972,1637000.0],["2022-11-08",12.5358,12.5782,11.9263,12.1655,2673300.0],["2022-11-09",12.1038,12.2696,11.9186,11.9572,1732100.0],["2022-11-10",12.4201,12.8482,12.3584,12.6052,1833600.0],["2022-11-11",12.6901,12.7942,12.5821,12.7055,1260800.0],["2022-11-14",12.6129,12.7364,12.4895,12.4895,998000.0],["2022-11-15",12.7518,12.8289,12.4664,12.5512,1101500.0],["2022-11-16",12.4509,12.5512,12.3584,12.3584,1084500.0],["2022-11-17",12.1809,12.3699,12.1501,12.3198,1256000.0],["2022-11-18",12.6129,12.7286,12.4664,12.7055,1707300.0],["2022-11-21",12.6824,12.7441,12.5543,12.6746,934400.0],["2022-11-22",12.8289,13.0218,12.7055,12.9909,1532200.0],["2022-11-23",12.9061,13.0681,12.8058,12.8135,918800.0],["2022-11-25",12.8212,12.9639,12.7518,12.8984,501900.0],["2022-11-28",12.7826,12.9215,12.7286,12.7286,1356600.0],["2022-11-29",12.8058,12.9986,12.7171,12.9755,1591700.0],["2022-11-30",12.8984,13.1606,12.7749,13.1606,3134600.0],["2022-12-01",13.2149,13.3311,13.0444,13.1761,1134900.0],["2022-12-02",13.0289,13.1451,12.9901,13.0676,859700.0],["2022-12-05",12.9669,13.0366,12.8157,12.8739,1603200.0],["2022-12-06",12.9281,12.9979,12.8196,12.9359,1567400.0],["2022-12-07",12.9359,13.087,12.8119,12.8506,1740000.0],["2022-12-08",12.9669,13.1916,12.9669,13.1374,1399900.0],["2022-12-09",13.0754,13.1916,13.0056,13.0289,1508100.0],["2022-12-12",13.0676,13.2265,12.9901,13.2226,1574300.0],["2022-12-13",13.5637,13.6412,13.1684,13.2769,1914700.0],["2022-12-14",13.2381,13.2692,12.8196,12.9049,1641400.0],["2022-12-15",12.7499,12.8584,12.591,12.6258,1285300.0],["2022-12-16",12.4243,12.6336,12.2771,12.5716,2644400.0],["2022-12-19",12.5948,12.6297,12.3662,12.4863,982700.0],["2022-12-20",12.4321,12.5328,12.3894,12.3933,987500.0],["2022-12-21",12.3778,12.4476,11.9205,12.029,1850100.0],["2022-12-22",11.8818,12.0662,11.8547,12.06,1301700.0],["2022-12-23",12.0678,12.2926,11.9864,12.2693,845600.0],["2022-12-27",12.3158,12.3623,12.2344,12.3313,1225200.0],["2022-12-28",12.3391,12.4088,12.0445,12.0523,1505600.0],["2022-12-29",12.1776,12.2951,12.1228,12.2951,864400.0],["2022-12-30",12.1384,12.3969,12.1149,12.3577,1389900.0],["2023-01-03",12.5065,12.5535,12.0445,12.1306,1335400.0],["2023-01-04",12.3107,12.53,12.2402,12.3577,1394400.0],["2023-01-05",12.3264,12.3264,12.0053,12.0601,1378800.0],["2023-01-06",12.0993,12.3342,12.0993,12.1933,1232600.0],["2023-01-09",12.1698,12.2872,12.1541,12.2324,1308800.0],["2023-01-10",12.1933,12.5378,12.1698,12.5378,1154100.0],["2023-01-11",12.577,13.0077,12.577,13.0077,2216000.0],["2023-01-12",12.9999,13.18,12.9764,13.0782,1328800.0],["2023-01-13",12.992,13.039,12.8511,12.9137,942500.0],["2023-01-17",12.9764,13.133,12.9607,13.133,870600.0],["2023-01-18",13.1017,13.1408,12.8198,12.8981,1135200.0],["2023-01-19",12.8041,12.9607,12.801,12.9451,717400.0],["2023-01-20",13.0312,13.2661,12.8511,13.2505,1136600.0],["2023-01-23",13.274,13.5167,13.2074,13.5167,906000.0],["2023-01-24",13.5011,13.5559,13.3131,13.5324,774400.0],["2023-01-25",13.4698,13.6264,13.4228,13.6029,1188100.0],["2023-01-26",13.6812,13.7673,13.5402,13.6734,914000.0],["2023-01-27",13.6577,13.8574,13.6577,13.8065,1198300.0],["2023-01-30",13.7514,13.8427,13.6256,13.6885,1330600.0],["2023-01-31",13.7121,14.015,13.6492,13.9481,1403000.0],["2023-02-01",13.9088,14.1723,13.779,14.0582,1387600.0],["2023-02-02",14.1605,14.3336,14.0228,14.1684,1644500.0],["2023-02-03",14.0346,14.1605,13.9717,14.0268,1225100.0],["2023-02-06",13.9088,14.0032,13.6964,13.8144,1146100.0],["2023-02-07",13.7278,14.011,13.657,13.9717,3289000.0],["2023-02-08",13.8144,14.0425,13.6924,13.775,1642400.0],["2023-02-09",13.8458,13.9166,13.6177,13.657,1357200.0],["2023-02-10",13.6098,13.6413,13.3541,13.4131,1791600.0],["2023-02-13",13.4131,13.8222,13.3581,13.8222,1686900.0],["2023-02-14",13.7357,13.9953,13.6492,13.8458,1674200.0],["2023-02-15",13.7593,13.9914,13.7514,13.9245,1169900.0],["2023-02-16",13.6806,13.7829,13.4564,13.5154,1869600.0],["2023-02-17",13.539,13.5548,13.2951,13.3817,1415900.0],["2023-02-21",13.2165,13.3148,12.9844,13.1142,1720600.0],["2023-02-22",13.0198,13.2597,12.7445,13.067,2436600.0],["2023-02-23",13.1378,13.3463,13.0001,13.3109,1107100.0],["2023-02-24",13.1378,13.2086,13.0041,13.1221,1672500.0],["2023-02-27",13.3118,13.4027,13.1537,13.1537,1797400.0],["2023-02-28",13.1853,13.3711,13.043,13.0509,1949100.0],["2023-03-01",13.13,13.3869,13.0114,13.296,2041000.0],["2023-03-02",13.2406,13.3711,13.1537,13.3039,920700.0],["2023-03-03",13.3908,13.5173,13.2999,13.3592,1252300.0],["2023-03-06",13.4462,13.4462,13.1458,13.2327,1144200.0],["2023-03-07",13.2485,13.2802,12.9418,13.0351,1001100.0],["2023-03-08",13.0667,13.1418,12.9719,13.1063,1144700.0],["2023-03-09",13.13,13.13,12.4581,12.4818,1387200.0],["2023-03-10",12.4502,12.4818,12.1182,12.2604,2339100.0],["2023-03-13",12.0865,12.2565,11.9284,12.1182,2555800.0],["2023-03-14",12.4343,12.4897,12.0707,12.2051,2319900.0],["2023-03-15",11.8968,12.1972,11.8652,12.1102,2268100.0],["2023-03-16",11.9521,12.2249,11.8731,12.0075,2095300.0],["2023-03-17",12.0391,12.0391,11.5925,11.6992,3404700.0],["2023-03-20",11.8099,12.0114,11.7387,11.9363,1662200.0],["2023-03-21",12.1023,12.1814,11.8533,11.8652,3581600.0],["2023-03-22",11.5174,11.6043,11.1459,11.1696,2801100.0],["2023-03-23",11.2012,11.3514,10.9482,10.9482,1680000.0],["2023-03-24",10.8218,11.1696,10.798,11.1142,2626300.0],["2023-03-27",11.296,11.3672,11.1617,11.2486,2169500.0],["2023-03-28",11.1221,11.4107,11.0945,11.3909,2495000.0],["2023-03-29",11.5332,11.802,11.5055,11.7624,2530700.0],["2023-03-30",12.0406,12.0446,11.8737,11.977,1691300.0],["2023-03-31",12.0962,12.3506,12.0684,12.3347,1696500.0],["2023-04-03",12.3108,12.4857,12.2194,12.3267,1629000.0],["2023-04-04",12.3744,12.4141,12.1042,12.2631,985400.0],["2023-04-05",12.1519,12.2313,12.0724,12.1519,1329500.0],["2023-04-06",12.2631,12.2751,12.1121,12.2075,1044500.0],["2023-04-10",12.2075,12.3188,12.1161,12.2393,1358600.0],["2023-04-11",12.3108,12.4459,12.287,12.3506,1719900.0],["2023-04-12",12.4777,12.5016,12.2393,12.2393,2231200.0],["2023-04-13",12.2631,12.5095,12.2393,12.4539,1747800.0],["2023-04-14",12.4777,12.581,12.2989,12.43,1492500.0],["2023-04-17",12.43,12.736,12.3784,12.7241,3010100.0],["2023-04-18",12.7082,12.7996,12.5294,12.6367,1783200.0],["2023-04-19",12.581,12.6279,12.3466,12.4539,2039400.0],["2023-04-20",12.3823,12.4102,12.128,12.2472,3897900.0],["2023-04-21",12.287,12.287,12.0605,12.2631,2663000.0],["2023-04-24",12.2075,12.2909,12.0724,12.2234,2703000.0],["2023-04-25",12.128,12.1598,11.822,11.8737,1804000.0],["2023-04-26",11.8419,11.977,11.7227,11.7545,1337200.0],["2023-04-27",11.7625,11.8224,11.6706,11.7625,1923100.0],["2023-04-28",11.7225,12.0262,11.6906,11.8983,1707800.0],["2023-05-01",11.8744,12.0901,11.8264,11.8823,1811000.0],["2023-05-02",11.7864,11.8584,11.5507,11.7225,1928300.0],["2023-05-03",12.0422,12.3458,11.8184,12.0501,2223400.0],["2023-05-04",12.0501,12.2619,11.8743,12.1061,1637600.0],["2023-05-05",12.3138,12.4497,12.174,12.3778,1332200.0],["2023-05-08",12.3938,12.3938,12.178,12.2499,1172100.0],["2023-05-09",12.146,12.4457,12.138,12.3938,1299300.0],["2023-05-10",12.6415,12.7054,12.3458,12.5855,3754300.0],["2023-05-11",12.3698,12.4896,12.2419,12.2979,1180000.0],["2023-05-12",12.2899,12.3578,12.186,12.2339,1025500.0],["2023-05-15",12.3138,12.3458,12.15,12.2339,1392800.0],["2023-05-16",12.17,12.2899,12.0581,12.178,1636100.0],["2023-05-17",12.2739,12.4097,12.178,12.2979,1108200.0],["2023-05-18",12.2419,12.4377,12.1141,12.2339,2161900.0],["2023-05-19",12.3458,12.3938,12.043,12.146,1651900.0],["2023-05-22",12.162,12.186,11.9103,11.9862,1304000.0],["2023-05-23",12.0182,12.0342,11.8544,11.9143,1429200.0],["2023-05-24",11.8743,11.9223,11.6266,11.6666,1523200.0],["2023-05-25",11.6266,11.6666,11.3589,11.6186,2253100.0],["2023-05-26",11.5947,11.6586,11.5228,11.5947,2029400.0],["2023-05-30",11.6509,11.7353,11.5947,11.6831,1583500.0],["2023-05-31",11.6911,11.7313,11.5505,11.675,1965200.0],["2023-06-01",11.7554,11.892,11.6589,11.8679,1315900.0],["2023-06-02",12.0768,12.4022,12.0446,12.35,1829800.0],["2023-06-05",12.2777,12.4785,12.1893,12.2214,1120000.0],["2023-06-06",12.1893,12.4303,12.1692,12.3259,1905000.0],["2023-06-07",12.4464,12.5669,12.3861,12.4866,2072200.0],["2023-06-08",12.4303,12.6352,12.2696,12.575,1919500.0],["2023-06-09",12.5348,12.583,12.3821,12.4544,1280000.0],["2023-06-12",12.4464,12.4866,12.2656,12.3098,1158800.0],["2023-06-13",12.3419,12.4584,12.1893,12.2214,1489900.0],["2023-06-14",12.2616,12.3178,12.0728,12.1973,1243100.0],["2023-06-15",12.1491,12.1571,11.892,12.0366,1323300.0],["2023-06-16",12.133,12.1812,11.9884,12.1652,2484400.0],["2023-06-20",12.1652,12.1973,11.9,11.9241,1009200.0],["2023-06-21",11.8839,11.9241,11.7313,11.8438,1117700.0],["2023-06-22",11.8518,11.8679,11.6533,11.7634,924700.0],["2023-06-23",11.6188,11.7273,11.4983,11.5384,1903100.0],["2023-06-26",11.5384,11.7875,11.4982,11.7393,1244500.0],["2023-06-27",11.7072,11.9201,11.5545,11.8839,1014400.0],["2023-06-28",11.9161,11.9161,11.7393,11.7795,1025300.0],["2023-06-29",11.7714,12.1673,11.7552,12.143,933300.0],["2023-06-30",12.2481,12.2602,12.0905,12.2077,1937000.0],["2023-07-03",12.1511,12.5066,12.1269,12.4985,631100.0],["2023-07-05",12.5389,12.5389,12.2562,12.3693,1324600.0],["2023-07-06",12.2158,12.3046,12.034,12.2965,1320500.0],["2023-07-07",12.2562,12.5389,12.2158,12.345,1530500.0],["2023-07-10",12.345,12.6601,12.2642,12.652,1411800.0],["2023-07-11",12.7247,12.854,12.5874,12.6116,1700700.0],["2023-07-12",12.9186,12.9186,12.4743,12.4824,1612900.0],["2023-07-13",12.4985,12.5389,12.345,12.4743,1564700.0],["2023-07-14",12.4662,12.4662,12.0703,12.2723,1703200.0],["2023-07-17",12.2077,12.3773,12.1915,12.2804,1246700.0],["2023-07-18",12.2965,12.4864,12.2763,12.4743,1465900.0],["2023-07-19",12.5712,12.644,12.4985,12.5066,1313900.0],["2023-07-20",12.4581,12.5026,12.1471,12.1915,2055900.0],["2023-07-21",12.2562,12.341,12.2238,12.2562,1209800.0],["2023-07-24",12.2804,12.3297,12.1511,12.24,978400.0],["2023-07-25",12.24,12.2885,12.1592,12.2077,1153800.0],["2023-07-26",12.2279,12.3652,12.1834,12.2319,1429000.0],["2023-07-27",12.3208,12.345,12.1511,12.1673,1298700.0],["2023-07-28",12.2404,12.6099,12.2404,12.549,1539400.0],["2023-07-31",12.5247,12.7358,12.4881,12.5896,1392100.0],["2023-08-01",12.5409,12.5653,12.2566,12.4272,2312800.0],["2023-08-02",12.2891,12.3582,12.1185,12.1916,1351900.0],["2023-08-03",12.0942,12.0942,11.7327,11.948,2720600.0],["2023-08-04",12.1104,12.5328,12.0373,12.1998,2505800.0],["2023-08-07",12.1592,12.4353,12.0617,12.3866,1452100.0],["2023-08-08",12.281,12.3622,12.1104,12.2891,1916600.0],["2023-08-09",12.3378,12.5084,12.2607,12.4434,1887500.0],["2023-08-10",12.5084,12.5247,12.1957,12.2566,1041100.0],["2023-08-11",12.2404,12.2729,12.0576,12.1185,1328000.0],["2023-08-14",12.1023,12.1185,12.0048,12.0861,793900.0],["2023-08-15",11.9723,12.1185,11.9236,12.0292,912400.0],["2023-08-16",12.0536,12.1713,11.9642,11.9723,735400.0],["2023-08-17",11.9723,12.0292,11.7368,11.753,988600.0],["2023-08-18",11.6474,11.9886,11.6393,11.948,1278700.0],["2023-08-21",11.9236,11.9236,11.753,11.7937,1116500.0],["2023-08-22",11.8424,11.9074,11.7043,11.8992,903100.0],["2023-08-23",11.9642,12.0292,11.8992,11.9236,904000.0],["2023-08-24",11.9236,12.0617,11.8099,11.818,960200.0],["2023-08-25",11.818,11.8668,11.6474,11.7368,745400.0],["2023-08-28",11.8261,12.1835,11.8261,12.1023,1393500.0],["2023-08-29",12.0861,12.3866,12.0414,12.3866,1644600.0],["2023-08-30",12.3539,12.3947,12.2274,12.3049,806800.0],["2023-08-31",12.3376,12.3376,12.2151,12.2641,1289000.0],["2023-09-01",12.3213,12.4111,12.2396,12.2723,788300.0],["2023-09-05",12.9663,13.1909,12.8275,12.8683,7291400.0],["2023-09-06",12.852,13.0725,12.8438,13.0643,5156100.0],["2023-09-07",12.999,13.1704,12.9418,13.0888,3874000.0],["2023-09-08",13.1051,13.2235,13.0561,13.1868,3772900.0],["2023-09-11",13.2276,13.2594,13.052,13.1051,3457600.0],["2023-09-12",13.0643,13.2358,13.0398,13.1949,2237400.0],["2023-09-13",13.2276,13.2358,12.8683,12.8847,3340100.0],["2023-09-14",13.0071,13.101,12.6805,12.9581,3747500.0],["2023-09-15",12.9173,13.3582,12.8928,13.2194,42325100.0],["2023-09-18",13.1378,13.2725,13.0643,13.1214,3556200.0],["2023-09-19",13.1623,13.1868,12.9949,13.048,2118500.0],["2023-09-20",13.097,13.1949,12.901,12.901,2096500.0],["2023-09-21",12.7703,12.9255,12.7622,12.7948,2142900.0],["2023-09-22",12.8275,12.852,12.5907,12.5989,1731600.0],["2023-09-25",12.5254,12.7499,12.5091,12.7214,1433500.0],["2023-09-26",12.6152,12.6724,12.4356,12.4519,2140900.0],["2023-09-27",12.5336,12.7418,12.4723,12.5091,2505200.0],["2023-09-28",12.4844,12.7963,12.4434,12.7143,2615700.0],["2023-09-29",12.821,12.8456,12.5132,12.5911,2432500.0],["2023-10-02",12.5829,12.6937,12.3941,12.5337,2685400.0],["2023-10-03",12.427,12.4352,12.0905,12.1233,1519800.0],["2023-10-04",12.1643,12.3039,12.0519,12.2628,4215400.0],["2023-10-05",12.271,12.4106,12.2587,12.3039,2313400.0],["2023-10-06",12.2464,12.4885,12.1069,12.3449,2115600.0],["2023-10-09",12.2792,12.427,12.1274,12.3859,1678700.0],["2023-10-10",12.4844,12.6814,12.4106,12.6568,1894100.0],["2023-10-11",12.6896,12.8128,12.546,12.7635,1698800.0],["2023-10-12",12.8046,12.8538,12.665,12.8456,2132500.0],["2023-10-13",12.8948,12.9523,12.7758,12.8374,2044000.0],["2023-10-16",12.9277,13.1985,12.8989,13.0754,1717500.0],["2023-10-17",13.018,13.4407,13.018,13.3052,1784300.0],["2023-10-18",13.1903,13.3381,13.1082,13.2396,2133700.0],["2023-10-19",13.1903,13.3709,13.0015,13.0015,2337800.0],["2023-10-20",13.0836,13.1329,12.7389,12.7389,2628400.0],["2023-10-23",12.5911,12.9178,12.4967,12.7143,2167200.0],["2023-10-24",12.8128,12.9277,12.7184,12.7963,1844900.0],["2023-10-25",12.6814,12.7881,12.5829,12.5829,1804500.0],["2023-10-26",12.6404,12.8251,12.5657,12.6732,1889900.0],["2023-10-27",12.6568,12.7553,12.1602,12.2546,2222800.0],["2023-10-30",12.4527,12.725,12.4403,12.659,1257600.0],["2023-10-31",12.7332,12.9478,12.5847,12.9395,2666200.0],["2023-11-01",12.9808,13.0716,12.7085,13.0551,2646000.0],["2023-11-02",13.2366,13.773,13.2036,13.7483,2234700.0],["2023-11-03",13.9381,14.0495,13.8225,13.9133,2287300.0],["2023-11-06",13.8473,13.9216,13.7318,13.8308,2300900.0],["2023-11-07",13.7648,13.8638,13.6897,13.7565,2112200.0],["2023-11-08",13.6575,13.6905,12.9313,13.0056,3892100.0],["2023-11-09",13.1128,13.1128,12.7828,12.8735,3195300.0],["2023-11-10",12.8983,13.1582,12.7745,13.1046,2316500.0],["2023-11-13",13.0386,13.249,12.923,13.1541,1307600.0],["2023-11-14",13.6245,13.8432,13.509,13.806,2156800.0],["2023-11-15",13.8225,13.9628,13.6988,13.8225,2021500.0],["2023-11-16",13.839,13.9216,13.5172,13.575,1523400.0],["2023-11-17",13.6988,13.74,13.5585,13.608,2954000.0],["2023-11-20",13.6327,13.674,13.5337,13.6492,1203600.0],["2023-11-21",13.5997,13.5997,13.3728,13.3769,2343200.0],["2023-11-22",13.5007,13.5832,13.4017,13.5255,1278400.0],["2023-11-24",13.5255,13.5832,13.4512,13.542,630700.0],["2023-11-27",13.5502,13.7565,13.4347,13.7153,2401700.0],["2023-11-28",13.707,13.7813,13.5626,13.707,3407100.0],["2023-11-29",13.7651,13.8563,13.6324,13.6407,3675700.0],["2023-11-30",13.6407,13.9226,13.5412,13.8231,2743000.0],["2023-12-01",13.7153,14.0967,13.6904,13.9972,1923100.0],["2023-12-04",13.9475,14.1506,13.848,14.0304,1840100.0],["2023-12-05",13.9972,14.0055,13.683,13.7816,1478200.0],["2023-12-06",13.8811,13.9599,13.6158,13.6904,2042400.0],["2023-12-07",13.6738,14.0304,13.5992,14.0221,1649700.0],["2023-12-08",13.7816,14.0553,13.7816,14.0138,2195700.0],["2023-12-11",14.0304,14.2045,14.0304,14.1216,1989600.0],["2023-12-12",14.105,14.275,14.0636,14.0636,2267900.0],["2023-12-13",14.047,14.2709,13.8646,14.2294,3568200.0],["2023-12-14",14.445,14.843,14.3704,14.4367,5849100.0],["2023-12-15",14.445,14.6274,14.0553,14.2128,7849800.0],["2023-12-18",14.2626,14.3372,14.0304,14.0885,4196700.0],["2023-12-19",14.2709,14.445,14.0055,14.0636,7540400.0],["2023-12-20",14.0885,14.1714,13.9309,13.9889,4174500.0],["2023-12-21",14.105,14.1797,13.9268,14.0387,2969800.0],["2023-12-22",14.0967,14.3455,14.0304,14.0304,3918400.0],["2023-12-26",14.0802,14.188,13.9889,14.0885,2375000.0],["2023-12-27",14.0636,14.1797,14.0287,14.1133,1771200.0],["2023-12-28",14.105,14.2512,14.0465,14.0883,1558500.0],["2023-12-29",14.0548,14.1133,13.871,13.8794,1996200.0],["2024-01-02",13.8626,14.1468,13.7791,14.0799,2629300.0],["2024-01-03",13.9295,14.247,13.8543,14.0298,2946500.0],["2024-01-04",14.0966,14.2011,14.0047,14.0883,3172800.0],["2024-01-05",14.0214,14.2679,13.9963,14.0883,1959800.0],["2024-01-08",13.9295,14.1885,13.9295,14.1885,2178700.0],["2024-01-09",14.0381,14.0916,13.7958,13.8042,1379400.0],["2024-01-10",13.8042,13.871,13.7039,13.754,1838600.0],["2024-01-11",13.6621,13.8292,13.6036,13.7958,2068100.0],["2024-01-12",13.9629,13.9796,13.6788,13.754,1487200.0],["2024-01-16",13.6287,13.7081,13.5702,13.612,2098400.0],["2024-01-17",13.4031,13.5368,13.3237,13.5033,3851700.0],["2024-01-18",13.5869,13.5869,13.3738,13.5033,2038600.0],["2024-01-19",13.6036,13.7958,13.4532,13.7874,2264300.0],["2024-01-22",13.8877,13.9504,13.7874,13.871,2488100.0],["2024-01-23",13.9713,13.9963,13.6287,13.6705,2340500.0],["2024-01-24",13.8209,13.8543,13.5033,13.52,1916200.0],["2024-01-25",13.729,13.7498,13.5409,13.7122,1730200.0],["2024-01-26",13.7874,13.8877,13.7373,13.8042,1301300.0],["2024-01-29",13.7707,13.9755,13.7122,13.9546,1898800.0],["2024-01-30",13.8622,13.9714,13.837,13.837,1470700.0],["2024-01-31",13.837,13.8538,13.476,13.4844,2478300.0],["2024-02-01",13.4928,13.7698,13.4214,13.7614,2059100.0],["2024-02-02",13.5851,13.7447,13.476,13.6271,1554400.0],["2024-02-05",13.4424,13.5431,13.3416,13.4256,1616300.0],["2024-02-06",13.3836,13.5641,13.3584,13.4256,1414900.0],["2024-02-07",13.4592,13.4676,13.2745,13.3836,1568300.0],["2024-02-08",13.3332,13.4928,13.3164,13.4844,986900.0],["2024-02-09",13.5431,13.5431,13.3416,13.5348,1337600.0],["2024-02-12",13.5935,13.6943,13.5599,13.6187,1243200.0],["2024-02-13",13.2073,13.2913,12.9932,13.1401,1668500.0],["2024-02-14",13.2493,13.4088,13.1149,13.2577,2686800.0],["2024-02-15",13.3836,13.5767,13.3332,13.5767,2256700.0],["2024-02-16",13.392,13.5003,13.2829,13.3752,2240500.0],["2024-02-20",13.2325,13.5054,13.1485,13.3584,2467000.0],["2024-02-21",13.3416,13.6691,13.3416,13.6019,2175800.0],["2024-02-22",13.5851,13.6859,13.2997,13.6607,3494900.0],["2024-02-23",13.6607,13.9965,13.6355,13.6439,2837000.0],["2024-02-26",13.6439,13.6859,13.3164,13.4172,2702800.0],["2024-02-27",13.476,13.5515,13.3416,13.434,2706200.0],["2024-02-28",13.3412,13.7251,13.3243,13.5521,2470600.0],["2024-02-29",13.6787,13.7293,13.4846,13.5774,2854900.0],["2024-03-01",13.6534,13.8644,13.5943,13.7884,1889900.0],["2024-03-04",13.7378,14.0922,13.7293,14.0753,2642300.0],["2024-03-05",13.9656,14.0922,13.8812,13.8897,1441300.0],["2024-03-06",14.0247,14.0838,13.8433,13.8812,1103500.0],["2024-03-07",14.0078,14.0331,13.8264,13.9319,1334300.0],["2024-03-08",14.0584,14.2525,13.9909,14.2357,1619200.0],["2024-03-11",14.185,14.3327,14.1344,14.1597,2137400.0],["2024-03-12",14.1344,14.3327,14.0753,14.1344,2091600.0],["2024-03-13",14.0838,14.2103,13.8475,13.915,2550800.0],["2024-03-14",13.8306,13.9319,13.6618,13.7547,2570400.0],["2024-03-15",13.6365,13.8137,13.5521,13.6534,3619800.0],["2024-03-18",13.6703,13.9741,13.634,13.8981,1382100.0],["2024-03-19",13.8559,13.9572,13.8137,13.9319,1123300.0],["2024-03-20",13.839,13.9614,13.7715,13.9403,1167200.0],["2024-03-21",13.9909,14.1766,13.9572,14.1259,1458500.0],["2024-03-22",14.1766,14.2019,13.8939,13.9065,953600.0],["2024-03-25",13.9909,13.9994,13.7209,13.7209,1053300.0],["2024-03-26",13.78,13.8348,13.7125,13.7125,1028800.0],["2024-03-27",13.8566,14.0093,13.8142,14.0093,1418600.0],["2024-03-28",14.0347,14.0729,13.7633,13.8905,1900200.0],["2024-04-01",13.8736,13.9966,13.7633,13.8312,1313100.0],["2024-04-02",13.6616,13.7803,13.6022,13.7803,2172600.0],["2024-04-03",13.7209,13.7209,13.5683,13.6107,1661600.0],["2024-04-04",13.7718,13.8057,13.4411,13.5598,1564500.0],["2024-04-05",13.5598,13.6446,13.492,13.6192,1558900.0],["2024-04-08",13.6107,13.8397,13.5937,13.7464,1133500.0],["2024-04-09",13.7549,13.81,13.5937,13.704,1082700.0],["2024-04-10",13.4581,13.5556,13.3054,13.3563,1619900.0],["2024-04-11",13.4411,13.5513,13.3309,13.492,981900.0],["2024-04-12",13.4072,13.5089,13.3436,13.4157,974300.0],["2024-04-15",13.5174,13.5471,13.1867,13.2461,1160400.0],["2024-04-16",13.1952,13.28,12.9832,13.0001,2154600.0],["2024-04-17",13.0256,13.0764,12.6821,12.6948,1610900.0],["2024-04-18",12.7542,12.7839,12.6016,12.6609,1383500.0],["2024-04-19",12.6524,12.856,12.6524,12.839,1778800.0],["2024-04-22",12.8475,13.0934,12.8051,13.0765,1545500.0],["2024-04-23",13.051,13.2376,13.0256,13.1189,1318200.0],["2024-04-24",13.0764,13.1189,12.9196,12.9492,1541100.0],["2024-04-25",12.8136,12.9238,12.6991,12.7203,1814000.0],["2024-04-26",12.7457,12.8475,12.6397,12.7203,2319100.0],["2024-04-29",12.797,12.8652,12.7203,12.8567,1772600.0],["2024-04-30",12.78,12.8055,12.5583,12.5839,2024600.0],["2024-05-01",12.6265,12.9078,12.6094,12.6606,2019800.0],["2024-05-02",12.78,12.78,12.4705,12.5071,1863600.0],["2024-05-03",12.7032,12.78,12.4773,12.5157,1949000.0],["2024-05-06",12.6009,12.6606,12.5071,12.618,1604700.0],["2024-05-07",12.8311,12.8908,12.6435,12.6691,2255800.0],["2024-05-08",12.618,12.6691,12.4517,12.5412,1817600.0],["2024-05-09",12.5753,12.6734,12.5327,12.6606,2854100.0],["2024-05-10",12.6862,12.7245,12.5157,12.6521,3098500.0],["2024-05-13",12.7629,12.8396,12.6009,12.6947,2142300.0],["2024-05-14",12.8226,12.8567,12.5668,12.6094,4115300.0],["2024-05-15",12.78,12.7885,12.4901,12.4986,3207900.0],["2024-05-16",12.5071,12.5796,12.4475,12.5498,2636000.0],["2024-05-17",12.6094,12.7118,12.4048,12.456,2484400.0],["2024-05-20",12.456,12.7245,12.456,12.6094,2774000.0],["2024-05-21",12.6009,12.6436,12.4645,12.5071,2178900.0],["2024-05-22",12.4986,12.6009,12.3963,12.4134,1422700.0],["2024-05-23",12.3963,12.4219,12.2087,12.2258,1897800.0],["2024-05-24",12.3196,12.4901,12.3025,12.3366,2344100.0],["2024-05-28",12.4304,12.4304,12.1832,12.2343,2193700.0],["2024-05-29",12.132,12.1491,12.0041,12.0809,3010200.0],["2024-05-30",12.1746,12.2258,12.0468,12.115,1910000.0],["2024-05-31",12.1578,12.4065,12.115,12.3808,4154200.0],["2024-06-03",12.3722,12.5179,12.295,12.5179,3926100.0],["2024-06-04",12.4579,12.5694,12.355,12.3893,1849500.0],["2024-06-05",12.415,12.4322,12.1964,12.2693,1754300.0],["2024-06-06",12.2607,12.3936,12.2007,12.3465,1685000.0],["2024-06-07",12.2264,12.3336,12.1835,12.2007,2592800.0],["2024-06-10",12.0549,12.3164,11.9692,12.2607,2243200.0],["2024-06-11",12.2178,12.3679,12.2178,12.2779,3809600.0],["2024-06-12",12.5351,12.7837,12.5136,12.5951,4442100.0],["2024-06-13",12.6122,12.638,12.4451,12.578,2407300.0],["2024-06-14",12.4879,12.5274,12.3379,12.3808,1710200.0],["2024-06-17",12.3808,12.5437,12.3593,12.5351,1622100.0],["2024-06-18",12.578,12.6551,12.3979,12.4236,1740400.0],["2024-06-20",12.3722,12.5094,12.3036,12.4665,1773100.0],["2024-06-21",12.4922,12.5951,12.4108,12.5094,4969600.0],["2024-06-24",12.5522,12.6551,12.4665,12.4665,1490500.0],["2024-06-25",12.4665,12.4922,12.3079,12.3122,1296100.0],["2024-06-26",12.2521,12.3122,12.1578,12.235,2072100.0],["2024-06-27",12.2178,12.3036,12.1493,12.3036,1473600.0],["2024-06-28",12.3553,12.5536,12.295,12.5364,5455600.0],["2024-07-01",12.545,12.5536,12.282,12.3122,1634200.0],["2024-07-02",12.3122,12.351,12.2605,12.3122,1160500.0],["2024-07-03",12.3639,12.3812,12.2432,12.2519,659600.0],["2024-07-05",12.2432,12.2605,12.1441,12.2432,1456800.0],["2024-07-08",12.3295,12.3467,12.157,12.1829,1344900.0],["2024-07-09",12.1484,12.2131,12.0277,12.0449,2995500.0],["2024-07-10",12.1225,12.2346,12.0708,12.2087,2023500.0],["2024-07-11",12.3553,12.4631,12.3122,12.3122,2117500.0],["2024-07-12",12.4415,12.5709,12.3467,12.545,2235600.0],["2024-07-15",12.614,12.8123,12.5622,12.7088,2011900.0],["2024-07-16",12.8209,13.002,12.7131,12.9847,2338300.0],["2024-07-17",12.9416,13.2693,12.9416,13.1917,3398400.0],["2024-07-18",13.1227,13.321,12.7735,12.8123,1662900.0],["2024-07-19",12.7778,12.9114,12.6743,12.8726,1972800.0],["2024-07-22",12.9157,12.9847,12.7261,12.9502,1741500.0],["2024-07-23",12.8985,13.1744,12.864,13.1313,1651500.0],["2024-07-24",13.1744,13.2434,12.7433,12.7692,2519900.0],["2024-07-25",12.7347,12.8468,12.5752,12.6226,2322400.0],["2024-07-26",12.7864,12.9761,12.6916,12.9244,1712300.0],["2024-07-29",12.9761,13.0106,12.8597,12.933,1464700.0],["2024-07-30",12.9675,13.1658,12.9589,13.1141,2756100.0],["2024-07-31",13.2007,13.2007,12.8194,12.8194,3616100.0],["2024-08-01",12.8627,12.932,12.5463,12.6633,2435900.0],["2024-08-02",12.4727,12.6547,12.282,12.5507,2881000.0],["2024-08-05",12.1086,12.4293,12.0696,12.0999,4699100.0],["2024-08-06",12.1433,12.3773,11.8919,12.1606,3089400.0],["2024-08-07",12.2473,12.269,12.0003,12.1346,2338300.0],["2024-08-08",12.1953,12.23,12.1173,12.1606,1347800.0],["2024-08-09",12.1259,12.2083,12.0393,12.178,2472900.0],["2024-08-12",12.2213,12.243,11.8573,11.8746,2427900.0],["2024-08-13",11.9526,12.0306,11.7879,11.9959,2026700.0],["2024-08-14",12.0046,12.152,12.0046,12.0653,1984000.0],["2024-08-15",12.2646,12.4553,12.1606,12.386,2870200.0],["2024-08-16",12.3426,12.4553,12.3123,12.36,2159700.0],["2024-08-19",12.3513,12.4943,12.3426,12.464,1395500.0],["2024-08-20",12.438,12.438,12.2126,12.2126,1897500.0],["2024-08-21",12.308,12.386,12.191,12.3686,1454300.0],["2024-08-22",12.3426,12.438,12.2386,12.3686,2066900.0],["2024-08-23",12.4553,12.672,12.3946,12.568,1538900.0],["2024-08-26",12.6547,12.7153,12.49,12.4987,1657200.0],["2024-08-27",12.4466,12.568,12.3773,12.3946,1196200.0],["2024-08-28",12.3426,12.4727,12.334,12.36,1537600.0],["2024-08-29",12.4597,12.5637,12.386,12.4207,1985000.0],["2024-08-30",12.4904,12.595,12.3989,12.5863,2386800.0],["2024-09-03",12.4991,12.5514,12.3858,12.4294,2504200.0],["2024-09-04",12.4294,12.5863,12.2681,12.2725,2222300.0],["2024-09-05",12.2812,12.3439,12.1199,12.1417,2392700.0],["2024-09-06",12.133,12.3073,12.072,12.1679,3162100.0],["2024-09-09",12.1592,12.3771,12.0328,12.2638,3652400.0],["2024-09-10",12.2638,12.3073,12.1069,12.2202,2835000.0],["2024-09-11",12.1243,12.255,12.0284,12.2376,1735400.0],["2024-09-12",12.2986,12.3553,12.1635,12.3509,1269000.0],["2024-09-13",12.4294,12.4642,12.3335,12.4468,1518900.0],["2024-09-16",12.4991,12.5819,12.4294,12.4991,1762500.0],["2024-09-17",12.5775,12.7083,12.4947,12.534,2066000.0],["2024-09-18",12.5601,12.8042,12.486,12.6037,1892900.0],["2024-09-19",12.8216,13.2487,12.7606,13.2313,2414100.0],["2024-09-20",13.1441,13.4622,13.0831,13.3794,5585400.0],["2024-09-23",13.3794,13.4274,13.2051,13.2487,1546600.0],["2024-09-24",13.2487,13.3489,13.1964,13.2923,1780100.0],["2024-09-25",13.301,13.3315,13.0264,13.0569,1325400.0],["2024-09-26",13.1528,13.24,13.0613,13.1528,1570700.0],["2024-09-27",13.2836,13.3489,13.0962,13.1964,1523100.0],["2024-09-30",13.1438,13.1745,12.8809,13.0124,1799900.0],["2024-10-01",13.0036,13.0562,12.8284,12.9686,1296400.0],["2024-10-02",12.9072,13.1044,12.8897,12.9686,1521100.0],["2024-10-03",12.8985,12.8985,12.675,12.8634,1136100.0],["2024-10-04",13.0387,13.3278,13.0124,13.3191,1508000.0],["2024-10-07",13.249,13.341,13.1964,13.2314,2376400.0],["2024-10-08",13.2753,13.3454,12.9291,13.2928,2362000.0],["2024-10-09",13.2928,13.3585,13.1876,13.2314,1874400.0],["2024-10-10",13.1438,13.2665,13.1044,13.1964,2792100.0],["2024-10-11",13.1964,13.3716,13.1394,13.3103,2777100.0],["2024-10-14",13.2753,13.2753,13.1175,13.1351,1416300.0],["2024-10-15",13.1175,13.3366,13.1,13.1526,1650200.0],["2024-10-16",13.1876,13.3848,13.1701,13.3541,1368200.0],["2024-10-17",13.3454,13.3629,13.2314,13.3454,1321600.0],["2024-10-18",13.3716,13.3804,13.1088,13.1438,1131200.0],["2024-10-21",13.1263,13.1613,13.0211,13.1351,1528100.0],["2024-10-22",13.1263,13.157,13.0255,13.0474,1722300.0],["2024-10-23",12.9686,12.9949,12.7933,12.8722,1445900.0],["2024-10-24",12.916,13.0869,12.8634,13.0825,1105900.0],["2024-10-25",13.1526,13.2139,13.0255,13.0474,1068900.0],["2024-10-28",13.1438,13.2884,13.1351,13.2314,1290400.0],["2024-10-29",13.1789,13.3278,13.1175,13.3015,1633400.0],["2024-10-30",13.2665,13.4768,13.2577,13.3629,1960300.0],["2024-10-31",13.3805,13.3805,12.9973,13.0105,1931600.0],["2024-11-01",13.037,13.1691,12.9224,12.9313,1232200.0],["2024-11-04",12.9313,13.081,12.8828,12.9753,1727000.0],["2024-11-05",12.852,13.1603,12.6582,13.0017,2121600.0],["2024-11-06",13.5567,13.9443,13.4774,13.865,4418000.0],["2024-11-07",13.8297,13.9971,13.7417,13.7505,1834200.0],["2024-11-08",13.7857,14.072,13.6976,14.0323,2359800.0],["2024-11-11",14.0764,14.3054,13.9707,14.0852,2364700.0],["2024-11-12",14.0147,14.1557,13.9266,14.0059,1995000.0],["2024-11-13",14.0323,14.1196,13.9355,13.9971,1468700.0],["2024-11-14",14.0412,14.1336,13.7329,13.7329,1824300.0],["2024-11-15",13.8738,13.9531,13.6183,13.6536,1153600.0],["2024-11-18",13.724,13.7373,13.5655,13.6712,1265400.0],["2024-11-19",13.5567,13.6448,13.4862,13.6007,1226300.0],["2024-11-20",13.5479,13.724,13.473,13.5391,1477300.0],["2024-11-21",13.6183,13.9046,13.5787,13.865,1060600.0],["2024-11-22",13.9178,14.2438,13.8914,14.1909,1923300.0],["2024-11-25",14.2438,14.5344,14.2438,14.3759,1955500.0],["2024-11-26",14.279,14.3407,14.1557,14.2438,1602200.0],["2024-11-27",14.3318,14.3803,14.2173,14.2702,2012800.0],["2024-11-29",14.279,14.4118,14.2436,14.2613,1021900.0],["2024-12-02",14.3144,14.3499,14.1108,14.2613,1740900.0],["2024-12-03",14.3676,14.5446,14.3189,14.3587,2011600.0],["2024-12-04",14.3322,14.4295,14.133,14.2436,2162300.0],["2024-12-05",14.2525,14.3233,14.1197,14.1374,2177500.0],["2024-12-06",14.2348,14.2746,14.1551,14.2082,1133900.0],["2024-12-09",14.3676,14.4295,14.2702,14.3144,1132600.0],["2024-12-10",14.3499,14.4915,14.1994,14.3941,2216300.0],["2024-12-11",14.4384,14.549,14.3233,14.3764,2385700.0],["2024-12-12",14.3233,14.4074,14.2436,14.2525,1414500.0],["2024-12-13",14.1994,14.2259,14.0666,14.2082,1532100.0],["2024-12-16",14.1285,14.4163,14.1197,14.3322,1184500.0],["2024-12-17",14.2348,14.3853,14.0931,14.1817,1336500.0],["2024-12-18",14.1905,14.2436,13.4336,13.5,1651100.0],["2024-12-19",13.6062,13.7744,13.5044,13.5797,1688900.0],["2024-12-20",13.4203,13.9515,13.4203,13.8187,5723300.0],["2024-12-23",13.8099,13.9072,13.7081,13.8187,865600.0],["2024-12-24",13.801,13.9072,13.739,13.9072,422800.0],["2024-12-26",13.8099,13.9869,13.7833,13.9515,1570600.0],["2024-12-27",13.8099,13.9958,13.6505,13.6682,1217000.0],["2024-12-30",13.6151,13.7036,13.4425,13.6594,1188100.0],["2024-12-31",13.7754,13.8468,13.6504,13.704,1210500.0],["2025-01-02",13.7308,13.7665,13.4228,13.5165,1154600.0],["2025-01-03",13.4808,13.5656,13.3647,13.5344,1309600.0],["2025-01-06",13.4897,13.5433,13.1862,13.2398,3111600.0],["2025-01-07",13.2755,13.3112,12.9496,13.0523,3178300.0],["2025-01-08",12.9719,13.0791,12.9005,12.9898,2031100.0],["2025-01-10",12.7844,13.1282,12.7041,13.0166,1430100.0],["2025-01-13",12.963,13.0791,12.9318,13.0434,981000.0],["2025-01-14",13.0523,13.2487,13.0523,13.2487,1186400.0],["2025-01-15",13.5522,13.6594,13.4987,13.5344,2153000.0],["2025-01-16",13.5612,13.6103,13.454,13.4719,1743100.0],["2025-01-17",13.579,13.637,13.4183,13.4272,1578800.0],["2025-01-21",13.5254,13.6594,13.4897,13.6326,1383300.0],["2025-01-22",13.5254,13.6165,13.454,13.5522,1554500.0],["2025-01-23",13.4897,13.6326,13.4897,13.6237,1362100.0],["2025-01-24",13.6103,13.7219,13.5076,13.5344,1204800.0],["2025-01-27",13.7486,14.0968,13.704,13.9183,2436200.0],["2025-01-28",13.9004,14.2977,13.9004,14.0165,2204800.0],["2025-01-29",13.9897,14.0727,13.6995,13.7397,1829500.0],["2025-01-30",13.8826,13.9986,13.762,13.8558,1412300.0],["2025-01-31",13.9006,13.9904,13.775,13.8558,1413800.0],["2025-02-03",13.6673,13.8827,13.5148,13.766,1769100.0],["2025-02-04",13.7571,13.8872,13.6628,13.8109,918100.0],["2025-02-05",13.8468,13.9006,13.7705,13.8558,1524100.0],["2025-02-06",13.8917,14.2237,13.8917,14.2237,1607400.0],["2025-02-07",14.1878,14.2327,13.9949,14.0622,1831500.0],["2025-02-10",14.0442,14.0442,13.6673,13.7481,2071500.0],["2025-02-11",13.6494,13.793,13.5372,13.7301,1299300.0],["2025-02-12",13.5417,13.7122,13.4923,13.6763,1241800.0],["2025-02-13",13.7122,13.8244,13.6314,13.7391,1359900.0],["2025-02-14",13.775,13.8647,13.6539,13.6673,1459000.0],["2025-02-18",13.6404,13.8064,13.6045,13.8019,3149900.0],["2025-02-19",13.6853,13.8513,13.6494,13.784,1529200.0],["2025-02-20",13.6942,13.7301,13.443,13.7032,3064700.0],["2025-02-21",13.8468,13.8468,13.1962,13.2455,2762300.0],["2025-02-24",13.3712,13.3802,13.0571,13.1199,3822300.0],["2025-02-25",13.1379,13.1513,12.7699,12.9135,2952300.0],["2025-02-26",12.9225,13.1648,12.8686,12.9853,2914800.0],["2025-02-27",13.0481,13.2186,13.014,13.0661,1657100.0],["2025-02-28",13.1202,13.4721,13.1202,13.3638,3529500.0],["2025-03-03",13.3323,13.4992,13.1202,13.1473,2490200.0],["2025-03-04",13.0841,13.2104,12.9262,13.0841,4179700.0],["2025-03-05",13.0751,13.2465,13.0209,13.1292,3346800.0],["2025-03-06",13.03,13.1563,12.9488,12.9578,3141200.0],["2025-03-07",12.9578,13.2465,12.9397,13.2375,2781900.0],["2025-03-10",13.1743,13.2736,12.7232,12.7954,3952300.0],["2025-03-11",12.8856,12.9217,12.3442,12.3622,5921200.0],["2025-03-12",12.4525,12.4913,12.1457,12.3081,3182000.0],["2025-03-13",12.3532,12.4525,11.8253,11.8659,3461100.0],["2025-03-14",11.9742,12.2269,11.9291,12.2088,2128600.0],["2025-03-17",12.2179,12.484,12.2179,12.4254,2210500.0],["2025-03-18",12.3532,12.3532,12.096,12.1276,2430600.0],["2025-03-19",12.1637,12.3712,12.1502,12.272,1780700.0],["2025-03-20",12.1727,12.3532,12.1457,12.1908,1772700.0],["2025-03-21",12.0554,12.0554,11.7396,12.0284,4400400.0],["2025-03-24",12.1186,12.2269,11.9607,12.0735,2145200.0],["2025-03-25",12.1727,12.1727,11.8434,11.9291,2062000.0],["2025-03-26",11.9742,12.1366,11.8569,11.902,2041000.0],["2025-03-27",11.875,11.8795,11.6674,11.7216,1869800.0],["2025-03-28",11.7577,11.7577,11.514,11.6133,1975100.0],["2025-03-31",11.5497,11.7495,11.4862,11.7222,2636000.0],["2025-04-01",11.6859,11.8494,11.6042,11.7313,2256800.0],["2025-04-02",11.577,11.8584,11.577,11.7132,4535900.0],["2025-04-03",11.5316,11.5316,10.5191,10.6236,6584400.0],["2025-04-04",10.4147,10.5981,10.0833,10.451,4306600.0],["2025-04-07",10.1332,10.5963,9.7065,10.0697,6320500.0],["2025-04-08",10.4238,10.4692,9.5567,9.6792,4662300.0],["2025-04-09",9.5158,11.1366,9.4795,11.0685,7283200.0],["2025-04-10",10.7234,10.8778,10.0197,10.2604,4917200.0],["2025-04-11",10.1877,10.5037,10.0152,10.4147,2632800.0],["2025-04-14",10.5963,10.619,10.165,10.442,2028300.0],["2025-04-15",10.4056,10.5872,10.3911,10.442,2006800.0],["2025-04-16",10.3693,10.6236,10.3693,10.4601,2722500.0],["2025-04-17",10.4692,10.8142,10.4692,10.787,2900800.0],["2025-04-21",10.6145,10.7371,10.4783,10.7234,2643700.0],["2025-04-22",10.7961,10.8869,10.5872,10.7416,2192000.0],["2025-04-23",11.1684,11.2755,10.678,10.6962,2187800.0],["2025-04-24",10.678,10.8914,10.6326,10.8233,2292700.0],["2025-04-25",10.7416,10.8052,10.678,10.7961,1890200.0],["2025-04-28",10.7961,10.9777,10.6644,10.8415,2415800.0],["2025-04-29",10.7598,10.8415,10.6826,10.7598,2189100.0],["2025-04-30",10.6318,10.7872,10.5404,10.7598,2541600.0],["2025-05-01",10.8786,11.0066,10.6866,10.7141,3588200.0],["2025-05-02",10.8055,10.9335,10.5724,10.7323,4738000.0],["2025-05-05",10.6318,10.7278,10.4946,10.5038,3765800.0],["2025-05-06",10.4032,10.5038,10.2935,10.3392,4094500.0],["2025-05-07",10.3575,10.5312,10.321,10.385,3068600.0],["2025-05-08",10.5404,10.6912,10.4444,10.6135,2134300.0],["2025-05-09",10.7049,10.7643,10.5724,10.7323,1842100.0],["2025-05-12",11.2168,11.4088,11.0066,11.1711,4232600.0],["2025-05-13",11.2443,11.4271,11.1117,11.2351,4286600.0],["2025-05-14",11.1986,11.2808,11.0797,11.098,2288300.0],["2025-05-15",11.0157,11.0386,10.9106,10.9792,1679000.0],["2025-05-16",11.0157,11.162,10.938,11.1529,2240900.0],["2025-05-19",10.97,11.0294,10.8923,11.0157,1375800.0],["2025-05-20",10.9517,10.97,10.7643,10.7872,2468000.0],["2025-05-21",10.7049,10.7232,10.5175,10.5952,3610900.0],["2025-05-22",10.5861,10.6181,10.4215,10.5861,3090000.0],["2025-05-23",10.3849,10.5038,10.3758,10.4855,2427200.0],["2025-05-27",10.6044,10.7872,10.4718,10.7689,2580600.0],["2025-05-28",10.778,10.8146,10.6912,10.778,2676700.0],["2025-05-29",10.8055,10.8877,10.6866,10.842,2834200.0],["2025-05-30",10.7684,10.8282,10.6165,10.6672,6141000.0],["2025-06-02",10.7316,10.7868,10.392,10.7224,3427100.0],["2025-06-03",10.6948,10.8144,10.6211,10.6948,2488400.0],["2025-06-04",10.7132,10.7638,10.5383,10.6027,2704700.0],["2025-06-05",10.5843,10.7362,10.5199,10.6488,2646600.0],["2025-06-06",10.8052,10.842,10.727,10.8328,2807500.0],["2025-06-09",10.8328,10.9341,10.7408,10.796,3981300.0],["2025-06-10",10.9157,11.0353,10.842,10.9249,2361600.0],["2025-06-11",11.0077,11.0491,10.704,10.7224,3469100.0],["2025-06-12",10.6303,10.8144,10.5843,10.6764,4019500.0],["2025-06-13",10.6211,10.6672,10.4555,10.5015,5280200.0],["2025-06-16",10.6396,10.7224,10.5705,10.6488,3104200.0],["2025-06-17",10.5567,10.6948,10.4923,10.6027,3724100.0],["2025-06-18",10.5659,10.8328,10.5659,10.658,3195400.0],["2025-06-20",10.7592,10.8696,10.6027,10.6856,6321500.0],["2025-06-23",10.6027,10.8328,10.5383,10.796,3326600.0],["2025-06-24",10.8881,10.9709,10.8052,10.842,2817800.0],["2025-06-25",10.8512,10.8512,10.6073,10.6396,2507200.0],["2025-06-26",10.6672,10.8881,10.6488,10.8881,2133100.0],["2025-06-27",10.8973,10.9985,10.7822,10.8973,3747900.0],["2025-06-30",10.9343,10.9714,10.6888,10.8139,3043700.0],["2025-07-01",10.8324,11.2123,10.7583,11.0363,6189500.0],["2025-07-02",11.0363,11.2216,10.9807,11.2123,2543300.0],["2025-07-03",11.2586,11.2957,11.1474,11.2308,2429500.0],["2025-07-07",11.166,11.2494,10.9158,10.9899,3014300.0],["2025-07-08",11.027,11.2633,11.0085,11.1845,2943300.0],["2025-07-09",11.2123,11.3652,11.1243,11.3513,4867200.0],["2025-07-10",11.3606,11.722,11.3513,11.6108,2874200.0],["2025-07-11",11.5459,11.6293,11.444,11.5922,1890700.0],["2025-07-14",11.5644,11.6478,11.3652,11.6386,3061200.0],["2025-07-15",11.6386,11.6849,11.4347,11.4718,3294600.0],["2025-07-16",11.5366,11.6386,11.3698,11.3976,2712800.0],["2025-07-17",11.3791,11.5598,11.3235,11.3698,2635800.0],["2025-07-18",11.4162,11.4486,11.3096,11.4347,2878300.0],["2025-07-21",11.5181,11.5644,11.4254,11.4347,1695100.0],["2025-07-22",11.4347,11.7498,11.4347,11.7312,1798100.0],["2025-07-23",11.8424,11.9027,11.671,11.6942,4372500.0],["2025-07-24",11.6942,11.7776,11.4903,11.5274,5072300.0],["2025-07-25",11.5922,11.6942,11.5088,11.6478,2123700.0],["2025-07-28",11.6756,11.7127,11.4718,11.481,1980300.0],["2025-07-29",11.5552,11.5552,11.2957,11.342,2723400.0],["2025-07-30",11.3976,11.4347,11.0363,11.1196,2889100.0],["2025-07-31",11.0823,11.129,10.8846,10.9611,3170000.0],["2025-08-01",10.8585,10.8958,10.6439,10.7558,3954200.0],["2025-08-04",10.8211,10.9704,10.7558,10.8584,3475400.0],["2025-08-05",10.8958,10.9611,10.7931,10.9237,3411900.0],["2025-08-06",10.8305,10.9517,10.7698,10.8025,6752700.0],["2025-08-07",11.045,11.2129,10.7792,10.9704,3863700.0],["2025-08-08",11.0077,11.0777,10.9144,10.9331,2946800.0],["2025-08-11",10.9517,11.045,10.8445,10.9797,2719400.0],["2025-08-12",11.101,11.4275,11.0357,11.3902,4125400.0],["2025-08-13",11.4182,11.7447,11.3669,11.6887,3350500.0],["2025-08-14",11.5581,11.5861,11.4042,11.4928,2669300.0],["2025-08-15",11.5021,11.5161,11.3155,11.3435,2014300.0],["2025-08-18",11.3808,11.5208,11.3529,11.4088,1928400.0],["2025-08-19",11.4088,11.6421,11.4004,11.5674,2061000.0],["2025-08-20",11.5861,11.6663,11.4788,11.5021,2248500.0],["2025-08-21",11.4741,11.5534,11.4042,11.4928,2199100.0],["2025-08-22",11.6607,12.0339,11.6047,12.0059,3357800.0],["2025-08-25",11.9732,12.0432,11.8286,11.8566,2069000.0],["2025-08-26",11.81,12.0665,11.8053,11.8753,4087700.0],["2025-08-27",11.9032,12.3184,11.9032,12.2857,3753100.0],["2025-08-28",12.3603,12.379,12.1644,12.2671,2132800.0],["2025-08-29",12.2671,12.3046,12.1685,12.2577,3816100.0],["2025-09-02",12.1075,12.1732,11.9667,12.0324,2185300.0],["2025-09-03",12.0137,12.1732,11.9761,12.0887,2031900.0],["2025-09-04",12.1216,12.2295,12.0512,12.2201,1905700.0],["2025-09-05",12.2389,12.4219,12.1544,12.2389,2010700.0],["2025-09-08",12.1544,12.1779,12.009,12.0512,1928200.0],["2025-09-09",12.0043,12.0277,11.8072,11.8447,2460800.0],["2025-09-10",11.8166,11.8916,11.7509,11.7602,2385300.0],["2025-09-11",11.7415,11.901,11.7039,11.901,2878500.0],["2025-09-12",11.8259,11.9386,11.7368,11.7978,2384500.0],["2025-09-15",11.8166,11.8729,11.718,11.7321,1889600.0],["2025-09-16",11.7509,11.8119,11.5913,11.7602,1839300.0],["2025-09-17",11.8166,11.9667,11.6101,11.6852,2449300.0],["2025-09-18",11.7509,11.9151,11.7227,11.8823,1501500.0],["2025-09-19",11.8916,11.8916,11.6945,11.7321,6670500.0],["2025-09-22",11.7321,11.7387,11.5068,11.5068,2243500.0],["2025-09-23",11.6195,11.7039,11.535,11.5725,2655400.0],["2025-09-24",11.5538,11.6101,11.3895,11.4224,2294800.0],["2025-09-25",11.366,11.4036,11.2393,11.2628,2562600.0],["2025-09-26",11.291,11.366,11.2393,11.291,2189400.0],["2025-09-29",11.3285,11.3473,11.1971,11.2722,1822000.0],["2025-09-30",11.2344,11.3667,11.1588,11.3478,3664200.0],["2025-10-01",11.4045,11.4706,11.2703,11.4045,2615400.0],["2025-10-02",11.4139,11.5462,11.2533,11.4045,2887600.0],["2025-10-03",11.3478,11.5178,11.2816,11.2816,3186100.0],["2025-10-06",11.2722,11.31,11.0738,11.0738,3582700.0],["2025-10-07",11.0738,11.1682,11.0076,11.0076,3172100.0],["2025-10-08",11.0265,11.0974,10.9131,10.9415,2335500.0],["2025-10-09",10.932,10.9793,10.7714,10.8375,2456700.0],["2025-10-10",10.8564,10.9226,10.6864,10.6864,3446800.0],["2025-10-13",10.8187,10.8328,10.7147,10.762,5314200.0],["2025-10-14",10.6202,10.9982,10.3226,10.9698,3120600.0],["2025-10-15",11.0265,11.1446,10.9226,10.9509,2790500.0],["2025-10-16",10.9793,11.0171,10.8045,10.8753,3506600.0],["2025-10-17",10.8281,11.0265,10.8281,10.9131,2429600.0],["2025-10-20",10.9887,11.0549,10.8375,11.0265,2240600.0],["2025-10-21",10.9887,11.1588,10.932,10.932,2369600.0],["2025-10-22",10.932,11.2202,10.932,11.0927,2961800.0],["2025-10-23",11.1116,11.1116,10.932,11.0171,3642300.0],["2025-10-24",11.1021,11.1588,10.9982,11.0265,3380500.0],["2025-10-27",11.0927,11.1305,10.9887,11.0549,2712200.0],["2025-10-28",11.0549,11.0549,10.8659,10.8848,3404100.0],["2025-10-29",10.8564,10.9887,10.7714,10.8186,3083500.0],["2025-10-30",10.7714,10.9301,10.7431,10.7714,2726100.0],["2025-10-31",10.7429,10.7714,10.5145,10.6477,3954600.0],["2025-11-03",10.543,10.857,10.524,10.857,4390500.0],["2025-11-04",10.4764,10.8761,10.3242,10.6287,6120000.0],["2025-11-05",10.5621,10.8637,10.5002,10.8,3285900.0],["2025-11-06",10.857,10.9617,10.6763,10.7048,3252800.0],["2025-11-07",10.7238,11.1378,10.6858,11.1044,2974700.0],["2025-11-10",11.1615,11.3138,11.0283,11.2567,2862600.0],["2025-11-11",11.3138,11.447,11.2614,11.3138,2041600.0],["2025-11-12",11.3138,11.4422,11.2091,11.2091,2305100.0],["2025-11-13",11.152,11.2472,11.014,11.0854,1929300.0],["2025-11-14",11.114,11.2044,11.0474,11.1711,2931500.0],["2025-11-17",11.133,11.1473,10.9665,10.9998,3629600.0],["2025-11-18",10.9903,11.0569,10.9046,10.9998,1328300.0],["2025-11-19",11.0093,11.0711,10.8285,10.857,1534400.0],["2025-11-20",10.8761,11.0093,10.7666,10.7809,2677500.0],["2025-11-21",10.857,11.2472,10.8237,11.1806,2437100.0],["2025-11-24",11.2377,11.4042,11.152,11.2281,4436100.0],["2025-11-25",11.3138,11.5422,11.2948,11.4185,3596400.0],["2025-11-26",11.447,11.5564,11.3994,11.3994,3899600.0],["2025-11-28",11.4665,11.4713,11.3467,11.3898,1566300.0],["2025-12-01",11.3276,11.4473,11.2653,11.3036,2175900.0],["2025-12-02",11.3611,11.3851,11.203,11.2845,2637900.0],["2025-12-03",11.3228,11.4387,11.2078,11.3036,2093400.0],["2025-12-04",11.2653,11.3036,11.0306,11.0833,2772300.0],["2025-12-05",11.045,11.227,11.0258,11.1504,1925900.0],["2025-12-08",11.1695,11.2078,10.9731,10.9779,3222200.0],["2025-12-09",10.9779,11.1791,10.9779,11.1312,2197900.0],["2025-12-10",11.1983,11.3707,11.1647,11.2749,2483800.0],["2025-12-11",11.3228,11.5048,11.2845,11.409,3045500.0],["2025-12-12",11.5048,11.7155,11.4856,11.6102,2538300.0],["2025-12-15",11.7634,11.8065,11.5671,11.773,3334500.0],["2025-12-16",11.7826,11.7826,11.6197,11.6485,2475400.0],["2025-12-17",11.706,11.8975,11.706,11.8018,3039800.0],["2025-12-18",11.8209,11.8401,11.6341,11.7155,2205500.0],["2025-12-19",11.706,11.7826,11.6341,11.6581,5591200.0],["2025-12-22",11.6197,11.7309,11.591,11.6485,2184500.0],["2025-12-23",11.6581,11.6619,11.3994,11.4186,2207900.0],["2025-12-24",11.4665,11.5814,11.409,11.5814,855400.0],["2025-12-26",11.5719,11.5814,11.4665,11.5335,1123000.0],["2025-12-29",11.5527,11.5719,11.4617,11.5335,1576400.0],["2025-12-30",11.5048,11.5718,11.4761,11.4761,1433600.0],["2025-12-31",11.4857,11.5146,11.3989,11.4278,2027200.0],["2026-01-02",11.4375,11.7249,11.3025,11.6304,2482400.0],["2026-01-05",11.6111,11.693,11.5098,11.5243,2278500.0],["2026-01-06",11.5436,11.8715,11.4568,11.8522,3550700.0],["2026-01-07",11.8425,11.8811,11.558,11.6593,1530900.0],["2026-01-08",11.5821,12.0547,11.5821,11.9775,2413200.0],["2026-01-09",12.0065,12.1945,11.9293,12.0354,1987800.0],["2026-01-12",11.9968,12.0016,11.8618,11.9872,1387000.0],["2026-01-13",12.0258,12.127,11.8618,11.9486,1120700.0],["2026-01-14",11.9775,11.9852,11.7847,11.9004,1283300.0],["2026-01-15",11.91,12.0306,11.9013,11.9872,1511500.0],["2026-01-16",11.9872,12.074,11.8522,11.939,1707000.0],["2026-01-20",11.7847,11.8666,11.6882,11.7557,1605700.0],["2026-01-21",11.8136,12.0933,11.7461,12.0065,2436300.0],["2026-01-22",12.0258,12.2476,11.9824,12.0161,1717100.0],["2026-01-23",11.9775,11.9968,11.8088,11.8811,2654500.0],["2026-01-26",11.91,11.91,11.7268,11.775,2914700.0],["2026-01-27",11.7654,11.8039,11.3536,11.4568,3325000.0],["2026-01-28",11.5243,11.612,11.0421,11.071,6837400.0],["2026-01-29",11.1964,11.3864,11.0421,11.2832,5128600.0],["2026-01-30",11.2832,11.322,11.157,11.3026,4429600.0],["2026-02-02",11.2929,11.5017,11.2249,11.4288,2437000.0],["2026-02-03",11.4094,11.5745,11.3414,11.4774,2010600.0],["2026-02-04",11.6036,11.8221,11.5531,11.7881,2683100.0],["2026-02-05",11.7784,11.827,11.5162,11.6133,2136200.0],["2026-02-06",11.6522,11.8512,11.6425,11.8075,1643800.0],["2026-02-09",11.7978,11.8813,11.6813,11.8464,1464400.0],["2026-02-10",11.8949,12.1668,11.8706,12.1085,1349800.0],["2026-02-11",12.2056,12.2348,11.9338,11.992,1686700.0],["2026-02-12",12.0114,12.1765,11.6327,11.8755,1819700.0],["2026-02-13",11.9241,12.0163,11.7347,11.9143,1919200.0],["2026-02-17",11.9726,12.0503,11.7396,11.9338,1815900.0],["2026-02-18",11.9726,12.0746,11.9143,11.9143,1646600.0],["2026-02-19",11.9629,12.026,11.7396,11.8852,1944200.0],["2026-02-20",11.8949,12.0503,11.7881,11.992,1701900.0],["2026-02-23",12.0309,12.0639,11.6716,11.8561,2908300.0],["2026-02-24",11.8949,11.9804,11.5356,11.7978,4667000.0],["2026-02-25",11.8172,11.9338,11.725,11.8949,1903700.0],["2026-02-26",11.992,12.3125,11.9823,12.2056,2629800.0],["2026-02-27",12.0884,12.2838,11.888,11.9809,2903600.0],["2026-03-02",11.805,12.0835,11.7463,12.02,2365200.0],["2026-03-03",11.8245,11.9907,11.6535,11.9027,2256800.0],["2026-03-04",11.9418,12.1568,11.8441,12.147,2088300.0],["2026-03-05",12.0395,12.1714,11.9711,12.1177,1765500.0],["2026-03-06",11.9516,11.9711,11.6828,11.8636,3088700.0],["2026-03-09",11.7073,11.7952,11.3652,11.7561,3741100.0],["2026-03-10",11.6779,11.9711,11.5929,11.7659,2415400.0],["2026-03-11",11.7561,11.8636,11.7073,11.8343,1857300.0],["2026-03-12",11.717,11.7952,11.5949,11.5998,2776500.0],["2026-03-13",11.7268,11.7757,11.4092,11.4239,2616200.0],["2026-03-16",11.5509,11.7317,11.4825,11.5118,2641400.0],["2026-03-17",11.6486,11.717,11.5216,11.5704,2031600.0],["2026-03-18",11.5509,11.761,11.502,11.5216,2521500.0],["2026-03-19",11.4923,11.6291,11.4532,11.5607,2287800.0],["2026-03-20",11.5802,11.5851,11.2968,11.3261,5644600.0],["2026-03-23",11.5411,11.761,11.4923,11.6193,2634300.0],["2026-03-24",11.4336,11.6389,11.4336,11.4923,2403500.0],["2026-03-25",11.6389,11.7219,11.5167,11.6975,2065100.0],["2026-03-26",11.6779,11.8148,11.5998,11.6291,2119600.0],["2026-03-27",11.5802,11.6144,11.1893,11.2284,3260300.0],["2026-03-30",11.3164,11.4092,11.1796,11.248,4601600.0],["2026-03-31",11.4152,11.4841,11.1742,11.3267,5789200.0],["2026-04-01",11.3562,11.4054,11.1938,11.366,4444100.0],["2026-04-02",11.2775,11.4891,11.1997,11.3464,3249800.0],["2026-04-06",11.307,11.4448,11.243,11.4054,4383900.0],["2026-04-07",11.4251,11.5137,11.307,11.4448,4769300.0],["2026-04-08",11.7794,11.8925,11.7105,11.8286,3271800.0],["2026-04-09",11.7892,12.3698,11.7695,12.2025,5042500.0],["2026-04-10",12.232,12.4288,12.2173,12.2812,2893100.0],["2026-04-13",12.2123,12.3206,12.0155,12.3108,2359000.0],["2026-04-14",12.3206,12.483,12.2616,12.4584,5324100.0],["2026-04-15",12.4387,12.4485,12.2517,12.3108,5835900.0],["2026-04-16",12.3009,12.4092,12.2123,12.4092,5564100.0],["2026-04-17",12.5961,12.852,12.5469,12.793,5988200.0],["2026-04-20",12.6847,12.9504,12.6503,12.9209,3305800.0],["2026-04-21",12.9504,13.0291,12.6995,12.793,5107600.0],["2026-04-22",12.8323,12.8766,12.6798,12.7634,5202200.0],["2026-04-23",12.8323,12.9406,12.7142,12.9307,6201200.0],["2026-04-24",12.8618,13.098,12.7831,12.9799,2566100.0],["2026-04-27",13.0587,13.1767,13.0193,13.1275,2998800.0],["2026-04-28",13.1866,13.2555,12.9947,13.1767,2378200.0],["2026-04-29",13.098,13.3293,13.0931,13.2653,3597300.0],["2026-04-30",13.2653,13.4286,13.1515,13.3346,4705100.0],["2026-05-01",13.3247,13.5276,13.2356,13.2554,5760800.0],["2026-05-04",13.1564,13.2703,12.998,13.0277,2830000.0],["2026-05-05",13.2356,13.5455,13.1366,13.4732,4157700.0],["2026-05-06",13.691,13.884,13.6415,13.8692,4039400.0],["2026-05-07",13.9088,13.9682,13.6811,13.7504,3094500.0],["2026-05-08",13.7801,14.0474,13.7068,13.988,3388600.0],["2026-05-11",14.0078,14.0513,13.6019,13.6514,3033900.0],["2026-05-12",13.6514,13.7157,13.4435,13.691,2828300.0],["2026-05-13",13.6811,13.79,13.5722,13.6514,2100600.0],["2026-05-14",13.7801,14.0127,13.7603,13.8791,2827700.0],["2026-05-15",13.7801,13.7801,13.587,13.6217,2052000.0],["2026-05-18",13.7009,14.0325,13.6316,13.9484,2481000.0],["2026-05-19",13.9583,13.9781,13.7405,13.8395,1836100.0],["2026-05-20",13.8791,14.3938,13.8395,14.3938,3098500.0],["2026-05-21",14.3147,14.3889,14.1068,14.3642,1584600.0],["2026-05-22",14.3444,14.3642,14.2355,14.3246,1996200.0],["2026-05-26",14.374,14.6611,14.3543,14.6611,2103800.0],["2026-05-27",14.7403,14.8492,14.6314,14.7007,2734400.0],["2026-05-28",14.671,14.8839,14.6314,14.8294,3202900.0],["2026-05-29",14.8593,15.0036,14.6105,14.6204,3079500.0],["2026-06-01",14.5209,14.6911,14.4214,14.5806,3044000.0],["2026-06-02",14.5906,14.9787,14.5408,14.8692,3555400.0],["2026-06-03",14.7697,15.1579,14.7548,15.1181,3927800.0],["2026-06-04",15.2275,15.6555,15.1778,15.5958,4218400.0],["2026-06-05",15.5261,15.7252,15.4166,15.5659,3366200.0],["2026-06-08",15.6256,15.7351,15.4963,15.5162,2586400.0],["2026-06-09",15.7252,15.9242,15.6207,15.8446,2415400.0],["2026-06-10",15.5858,15.964,15.5858,15.7849,2947800.0],["2026-06-11",15.9242,16.1681,15.8147,16.0835,1942300.0],["2026-06-12",16.173,16.2726,16.0038,16.1432,2352800.0],["2026-06-15",16.1929,16.2327,15.9839,16.0735,3040500.0],["2026-06-16",16.0536,16.3024,15.9441,16.2925,2513400.0],["2026-06-17",16.2726,16.4865,16.0536,16.173,2928100.0],["2026-06-18",16.3422,16.6309,16.3422,16.5114,4425200.0],["2026-06-22",16.6209,16.7951,16.4467,16.5313,2403700.0],["2026-06-23",16.4418,16.7702,16.3641,16.5214,3175100.0],["2026-06-24",16.6109,16.6508,16.2228,16.5612,5148200.0],["2026-06-25",16.6408,16.8896,16.5731,16.8498,3040500.0],["2026-06-26",16.82,16.9792,16.7005,16.9593,5429400.0],["2026-06-29",16.8996,16.9792,16.6358,16.81,2672500.0],["2026-06-30",16.7,17.025,16.65,16.81,2704500.0],["2026-07-01",16.78,16.86,16.44,16.48,3526700.0],["2026-07-02",16.57,16.65,16.465,16.64,2491000.0],["2026-07-06",16.64,16.77,16.485,16.58,2159539.711744],["2026-07-07",16.65,16.7047,16.315,16.34,3104673.802795],["2026-07-08",16.27,16.285,15.99,16.07,3444718.129448],["2026-07-09",16.13,16.41,16.03,16.41,3943794.157911],["2026-07-10",16.41,16.675,16.38,16.56,2413820.93027],["2026-07-13",16.61,16.63,16.28,16.37,2520862.277661],["2026-07-14",16.56,16.68,16.34,16.68,2784596.916303],["2026-07-15",16.75,16.95,16.62,16.69,2211066.726032],["2026-07-16",16.7,16.985,16.7,16.86,2382037.430474],["2026-07-17",16.8,16.925,16.675,16.84,2075989.504814],["2026-07-20",16.89,17.09,16.85,16.9,2616578.525154],["2026-07-21",17.01,17.08,16.75,17.07,2618678.053877],["2026-07-22",17.06,17.13,16.94,16.95,1975851.662246],["2026-07-23",16.83,16.91,16.52,16.61,2972206.759803],["2026-07-24",16.69,16.915,16.64,16.77,2173171.753841],["2026-07-27",16.87,17.03,16.76,16.88,2712457.247407],["2026-07-28",16.93,16.95,16.56,16.82,4595970.52301],["2026-07-29",16.74,16.93,16.725,16.81,3131436.431808],["2026-07-30",16.85,16.88,16.391,16.61,4524461.6569],["2026-07-31",16.6,16.715,16.395,16.51,3403944.749282],["2026-08-03",16.55,16.79,16.49,16.56,3000617.919009],["2026-08-04",16.6,16.675,16.46,16.55,2440186.393567],["2026-08-05",16.52,16.72,16.38,16.55,4143424.940464],["2026-08-06",17.03,17.28,15.965,15.99,7708146.001388],["2026-08-07",16.23,16.465,16.02,16.18,3718695.255041],["2026-08-10",16.05,16.08,15.7,15.81,667239.051839],["2026-08-11",15.82,15.92,15.54,15.57,2163131.256387],["2026-08-12",15.6,15.755,15.57,15.73,2346957.544475],["2026-08-13",15.87,15.925,15.75,15.87,1838114.643537],["2026-08-14",15.87,16.1,15.8355,16.07,2252746.738128]]}