{"t":"BLMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-08-08",8.927,10.066,8.904,9.5504,10939900.0],["2012-08-09",9.6427,10.5201,9.6274,10.3815,1560700.0],["2012-08-10",10.774,10.774,9.8505,9.8967,1070500.0],["2012-08-13",9.9352,10.0814,9.6197,9.9352,395100.0],["2012-08-14",10.0429,10.0506,9.8967,9.9506,490400.0],["2012-08-15",10.0044,10.0044,9.6197,9.9814,540600.0],["2012-08-16",9.8197,9.966,9.6966,9.8274,301400.0],["2012-08-17",9.812,10.1891,9.812,10.0506,559400.0],["2012-08-20",10.0814,10.0814,9.9275,10.0044,137200.0],["2012-08-21",10.0275,10.2661,9.8121,10.2661,188500.0],["2012-08-22",10.1737,10.3507,10.0044,10.2584,299700.0],["2012-08-23",10.2969,10.3431,9.9891,10.0044,503600.0],["2012-08-24",10.0044,10.0044,9.7351,9.9198,408700.0],["2012-08-27",9.8505,9.9044,9.7582,9.8428,180400.0],["2012-08-28",9.812,9.8813,9.6197,9.8813,137500.0],["2012-08-29",9.8428,10.0737,9.7274,10.0198,148800.0],["2012-08-30",9.9429,10.0891,9.6966,10.0429,290100.0],["2012-08-31",10.0583,10.1199,9.8121,9.9891,83500.0],["2012-09-04",10.0429,10.3815,9.9275,10.3508,574100.0],["2012-09-05",10.1199,11.1049,10.0814,10.6663,961600.0],["2012-09-06",10.8971,11.2204,10.7278,11.0895,292500.0],["2012-09-07",11.1588,11.1588,10.7971,11.1203,213400.0],["2012-09-10",11.1511,11.1588,10.9818,11.0972,158200.0],["2012-09-11",11.0818,11.1434,10.774,11.1126,395600.0],["2012-09-12",11.1357,11.1588,10.851,11.1203,192600.0],["2012-09-13",10.9048,11.0741,10.8664,10.9664,206700.0],["2012-09-14",11.0434,11.2281,10.7894,11.0818,485600.0],["2012-09-17",12.0438,12.19,11.3127,11.5821,1183300.0],["2012-09-18",11.8129,11.8129,11.4282,11.6205,933900.0],["2012-09-19",11.7745,11.7745,11.5205,11.6205,390900.0],["2012-09-20",11.5744,11.8745,11.5436,11.7668,617400.0],["2012-09-21",11.8514,12.4517,11.659,12.2901,729900.0],["2012-09-24",12.3132,12.4979,11.9284,12.1208,535900.0],["2012-09-25",12.1823,12.3439,11.6205,11.7129,429000.0],["2012-09-26",11.6975,11.7745,11.1588,11.5359,734200.0],["2012-09-27",11.7591,12.2054,11.5898,12.1746,351500.0],["2012-09-28",12.1823,12.721,11.9284,12.6595,2946000.0],["2012-10-01",12.7749,12.8134,12.3593,12.5979,442000.0],["2012-10-02",12.6749,13.0673,12.4517,12.4825,414000.0],["2012-10-03",12.4825,12.4979,11.8437,12.0669,467600.0],["2012-10-04",12.0823,12.2285,11.8514,12.0284,373000.0],["2012-10-05",12.0361,12.2208,11.736,11.836,268700.0],["2012-10-08",11.7591,11.9899,11.6359,11.7052,288800.0],["2012-10-09",11.6744,11.8129,11.2896,11.3897,434500.0],["2012-10-10",11.4435,11.559,10.9048,11.0126,569600.0],["2012-10-11",11.2896,11.659,11.2819,11.6282,458900.0],["2012-10-12",11.659,11.7745,11.3897,11.4589,141200.0],["2012-10-15",11.4743,11.4743,10.9664,11.3897,207000.0],["2012-10-16",11.3666,11.5898,11.3666,11.4359,85100.0],["2012-10-17",11.482,11.5128,11.2358,11.3666,259500.0],["2012-10-18",11.3512,11.659,11.2512,11.6359,152500.0],["2012-10-19",11.5205,11.5205,11.1434,11.2819,142500.0],["2012-10-22",11.2742,11.2742,10.4893,10.6817,511800.0],["2012-10-23",10.597,10.7971,10.3046,10.6817,624900.0],["2012-10-24",10.7663,10.951,10.3508,10.3892,344100.0],["2012-10-25",10.4508,10.5662,10.0121,10.1122,410000.0],["2012-10-26",10.1276,10.2584,10.0121,10.1045,183900.0],["2012-10-31",10.143,10.6663,10.0121,10.5201,351200.0],["2012-11-01",10.5585,10.6971,10.0583,10.3738,327000.0],["2012-11-02",10.3815,10.6124,10.3123,10.4354,402300.0],["2012-11-05",10.4123,10.5893,10.2353,10.5662,177300.0],["2012-11-06",10.5816,10.8433,10.5354,10.8202,437500.0],["2012-11-07",10.6971,10.7509,10.3431,10.5662,587900.0],["2012-11-08",11.3127,12.2362,11.3127,11.8976,1677100.0],["2012-11-09",11.7591,12.0746,11.7129,11.8591,203400.0],["2012-11-12",11.8591,11.9438,11.736,11.836,201300.0],["2012-11-13",11.7668,11.8668,11.3204,11.6975,246300.0],["2012-11-14",11.6821,11.7283,11.5436,11.5436,208700.0],["2012-11-15",11.5282,11.8745,11.205,11.3666,173300.0],["2012-11-16",11.2742,11.3974,10.8587,11.3127,505200.0],["2012-11-19",11.3974,11.8514,11.3974,11.7668,113300.0],["2012-11-20",11.7437,11.9053,11.5359,11.7899,79600.0],["2012-11-21",11.7975,11.8283,11.6205,11.7822,74900.0],["2012-11-23",11.7745,12.0823,11.7745,11.9669,35600.0],["2012-11-26",11.9592,12.3747,11.9438,12.2593,156800.0],["2012-11-27",12.2824,12.2824,11.9284,11.9746,128100.0],["2012-11-28",11.913,12.1593,11.6282,11.9207,150000.0],["2012-11-29",12.0284,12.2208,12.013,12.1439,82100.0],["2012-11-30",12.19,12.2362,11.7283,12.1823,183900.0],["2012-12-03",12.1669,12.6979,12.1592,12.3516,310900.0],["2012-12-04",12.2516,12.2516,11.6359,11.8899,1060700.0],["2012-12-05",11.9669,12.1054,11.8206,11.8514,250600.0],["2012-12-06",11.8206,11.9592,11.6975,11.8052,254900.0],["2012-12-07",11.8822,11.9361,11.7591,11.8745,158700.0],["2012-12-10",11.8976,12.0207,11.4435,11.6129,603800.0],["2012-12-11",11.736,11.8591,11.3974,11.5282,277800.0],["2012-12-12",11.5821,11.9592,11.5436,11.8668,179500.0],["2012-12-13",11.8976,12.444,11.8976,12.3516,272500.0],["2012-12-14",12.2901,12.8057,12.09,12.5286,293600.0],["2012-12-17",12.544,12.9211,12.3055,12.6903,263000.0],["2012-12-18",12.7287,12.9211,12.7056,12.7518,207600.0],["2012-12-19",12.7826,12.8903,12.6364,12.7672,272500.0],["2012-12-20",12.8057,12.8057,12.3439,12.3747,195800.0],["2012-12-21",12.2362,12.3055,11.4589,12.0515,639300.0],["2012-12-24",12.0977,12.2208,11.8514,12.1439,22000.0],["2012-12-26",12.2054,12.3901,12.0284,12.1592,151100.0],["2012-12-27",12.1669,12.3363,11.9976,12.1054,77400.0],["2012-12-28",12.0515,12.2208,11.9361,12.0746,210500.0],["2012-12-31",12.09,12.1131,11.7437,12.0361,318200.0],["2013-01-02",12.3132,12.9134,12.2054,12.6133,454500.0],["2013-01-03",12.6518,12.6749,12.3055,12.4825,318400.0],["2013-01-04",12.5825,12.7287,12.4055,12.5517,165700.0],["2013-01-07",12.4671,12.6518,12.3209,12.5056,496200.0],["2013-01-08",12.5363,12.7364,12.4517,12.5517,329400.0],["2013-01-09",12.721,12.7749,12.5363,12.6826,511700.0],["2013-01-10",12.621,13.6445,12.4979,13.2366,1217400.0],["2013-01-11",13.2751,13.3444,12.9134,13.0827,383600.0],["2013-01-14",13.5137,13.5291,12.7749,13.0827,511000.0],["2013-01-15",13.0596,13.1828,12.8596,13.1828,286200.0],["2013-01-16",13.0904,13.2597,12.6672,13.0827,402400.0],["2013-01-17",13.1289,13.5599,13.0827,13.5137,628800.0],["2013-01-18",13.583,14.4141,13.583,14.2371,534000.0],["2013-01-22",14.214,14.391,13.783,14.3294,568700.0],["2013-01-23",14.4218,14.4911,13.8754,14.1755,488900.0],["2013-01-24",14.1524,14.3602,14.0601,14.1601,260900.0],["2013-01-25",14.1678,14.2371,13.6984,14.0678,1121600.0],["2013-01-28",14.0447,14.2371,13.7907,14.1986,532900.0],["2013-01-29",14.2371,14.3371,14.0832,14.2217,542800.0],["2013-01-30",14.2525,14.6065,14.2371,14.3064,518900.0],["2013-01-31",14.2602,14.3833,14.0986,14.291,517500.0],["2013-02-01",14.3987,14.6142,14.2063,14.4141,341600.0],["2013-02-04",14.3756,14.4526,14.1063,14.314,655100.0],["2013-02-05",14.391,14.5449,14.1601,14.2833,323100.0],["2013-02-06",14.2679,14.4064,14.037,14.2217,544800.0],["2013-02-07",14.1909,14.2217,13.937,14.1063,338200.0],["2013-02-08",14.1447,14.4064,13.8523,14.0447,227000.0],["2013-02-11",14.0447,14.314,13.9293,14.2294,161900.0],["2013-02-12",14.0986,14.3294,14.0832,14.3294,152800.0],["2013-02-13",14.3602,14.3679,14.1217,14.2602,108400.0],["2013-02-14",14.1909,14.3679,14.114,14.114,285900.0],["2013-02-15",14.2294,14.2756,13.8369,13.9216,828000.0],["2013-02-19",14.0216,14.3371,13.7754,14.3217,575500.0],["2013-02-20",14.2756,14.4218,13.9831,14.0216,519900.0],["2013-02-21",14.037,14.4295,13.8523,13.8908,773000.0],["2013-02-22",13.9216,13.9216,12.8134,13.1982,1261700.0],["2013-02-25",13.3829,13.6522,13.329,13.4829,513200.0],["2013-02-26",13.5291,13.5676,13.1828,13.3906,953000.0],["2013-02-27",13.3136,13.7292,13.1905,13.5983,740500.0],["2013-02-28",13.606,13.606,13.1905,13.2443,517200.0],["2013-03-01",13.1828,13.2443,12.9442,13.0443,336300.0],["2013-03-04",12.9827,13.1366,12.8903,13.1058,338700.0],["2013-03-05",13.1674,13.429,13.052,13.3213,622900.0],["2013-03-06",13.3136,13.3829,13.2136,13.2597,625800.0],["2013-03-07",13.2905,13.4675,13.2597,13.3675,561800.0],["2013-03-08",13.3983,13.5291,13.2905,13.4675,564800.0],["2013-03-11",13.4521,13.5445,13.3521,13.4752,512200.0],["2013-03-12",13.4906,13.606,13.3829,13.4906,449400.0],["2013-03-13",13.4752,13.5907,13.3752,13.5676,526700.0],["2013-03-14",13.4675,13.7677,13.429,13.7369,586100.0],["2013-03-15",13.7984,13.8138,13.4829,13.5522,727900.0],["2013-03-18",13.4598,13.583,13.2905,13.4521,249400.0],["2013-03-19",13.4983,13.6137,13.2982,13.4752,737700.0],["2013-03-20",13.5214,13.8061,13.4675,13.7061,499500.0],["2013-03-21",13.683,13.7754,13.506,13.6522,781700.0],["2013-03-22",13.6522,13.9908,13.6137,13.9908,656100.0],["2013-03-25",14.0139,14.0447,13.7984,13.8523,355800.0],["2013-03-26",13.8523,13.9293,13.6753,13.8523,202800.0],["2013-03-27",13.7754,13.8138,13.4752,13.5753,314500.0],["2013-03-28",13.6445,13.8215,13.5599,13.7446,347300.0],["2013-04-01",13.7446,13.7984,13.5368,13.6599,378600.0],["2013-04-02",13.7138,13.7907,13.3983,13.5522,465800.0],["2013-04-03",13.5753,13.9524,13.4906,13.8831,304500.0],["2013-04-04",13.9677,14.2371,13.8215,14.2371,539400.0],["2013-04-05",14.0678,14.2371,13.8908,14.1601,325600.0],["2013-04-08",14.2448,14.391,13.9677,14.3602,426000.0],["2013-04-09",14.3525,14.6219,14.1909,14.5526,701800.0],["2013-04-10",14.5988,15.3915,14.5603,15.2452,1322300.0],["2013-04-11",15.3914,15.4915,15.0144,15.4838,1360600.0],["2013-04-12",15.353,16.2303,15.1221,15.9917,880900.0],["2013-04-15",16.0071,16.0071,15.7301,15.7762,586500.0],["2013-04-16",15.8686,16.7074,15.8532,16.5381,939200.0],["2013-04-17",16.4458,16.4458,15.8686,15.9686,1003000.0],["2013-04-18",15.8224,16.1995,15.7224,15.7839,535800.0],["2013-04-19",15.7378,16.0918,15.7378,16.0764,315500.0],["2013-04-22",16.1302,16.2919,15.8686,15.9609,312500.0],["2013-04-23",15.984,16.1995,15.4145,15.9609,432500.0],["2013-04-24",15.9994,16.2226,15.9532,16.0918,236600.0],["2013-04-25",16.1764,16.6612,16.1456,16.6151,283200.0],["2013-04-26",16.5689,16.8767,16.3996,16.6536,286500.0],["2013-04-29",16.515,16.9922,16.515,16.592,381400.0],["2013-04-30",16.5612,16.8075,16.1918,16.7382,392600.0],["2013-05-01",16.8383,16.8536,15.8532,15.9994,908500.0],["2013-05-02",16.0918,16.1918,15.9686,16.1841,755400.0],["2013-05-03",15.7531,16.4688,15.4376,16.4073,1550600.0],["2013-05-06",16.4304,17.3154,16.3919,17.2846,702900.0],["2013-05-07",17.2384,17.3154,17.0076,17.1307,499700.0],["2013-05-08",16.7074,16.8382,16.1995,16.5535,508200.0],["2013-05-09",16.4304,16.6228,16.238,16.3303,373600.0],["2013-05-10",16.2995,16.8075,16.2919,16.7998,266200.0],["2013-05-13",16.8152,16.8152,16.415,16.5458,139700.0],["2013-05-14",16.5843,16.6612,16.4765,16.5458,506700.0],["2013-05-15",16.5073,16.8229,16.4689,16.7305,259500.0],["2013-05-16",16.7228,16.9845,16.6613,16.869,261400.0],["2013-05-17",16.9306,16.9306,16.6228,16.7305,287200.0],["2013-05-20",16.7382,17.1461,16.5766,16.6074,510600.0],["2013-05-21",16.5381,16.6382,16.2688,16.3149,732800.0],["2013-05-22",16.2765,16.6766,16.0302,16.5612,1037800.0],["2013-05-23",16.2072,17.1999,16.1995,17.046,6926000.0],["2013-05-24",16.8152,17.2692,16.6997,17.1692,832200.0],["2013-05-28",17.6848,17.8387,17.2769,17.7002,1830300.0],["2013-05-29",17.5078,17.6232,17.2384,17.4231,1030400.0],["2013-05-30",17.3923,17.908,17.2769,17.754,852000.0],["2013-05-31",17.6617,18.1388,17.6617,17.9003,1874100.0],["2013-06-03",17.9003,18.2466,17.7386,18.0619,1255000.0],["2013-06-04",18.2389,18.4621,18.0773,18.4313,1068700.0],["2013-06-05",18.5159,18.8314,18.2004,18.3004,1081800.0],["2013-06-06",18.362,18.5852,17.5001,17.908,1064500.0],["2013-06-07",18.0465,18.2004,17.7848,18.1542,640300.0],["2013-06-10",18.3312,18.4236,18.0696,18.1465,492400.0],["2013-06-11",18.0157,18.0157,17.6694,17.7617,337000.0],["2013-06-12",17.9157,18.2543,17.731,17.9157,742300.0],["2013-06-13",17.8387,18.0927,17.6771,18.0542,341100.0],["2013-06-14",18.0927,18.462,18.0311,18.2312,558200.0],["2013-06-17",18.5236,19.1316,18.3774,19.0315,1416100.0],["2013-06-18",19.147,19.4856,18.893,19.4702,1022700.0],["2013-06-19",19.5625,20.0705,19.4702,19.4856,1040200.0],["2013-06-20",19.247,19.6241,18.9931,19.2778,690200.0],["2013-06-21",19.2932,19.5856,18.8237,19.2778,1246300.0],["2013-06-24",19.0546,19.5548,18.5852,19.4779,982600.0],["2013-06-25",19.4779,19.5702,18.9777,19.1701,1474800.0],["2013-06-26",19.2393,19.5318,19.2085,19.4009,952800.0],["2013-06-27",19.5241,19.6087,18.8776,19.2316,987300.0],["2013-06-28",19.1931,19.3317,18.9854,19.147,6113200.0],["2013-07-01",19.1854,19.424,19.07,19.2316,1097100.0],["2013-07-02",19.324,20.0089,19.2624,19.7549,1128600.0],["2013-07-03",19.7395,19.8165,19.5625,19.7011,256900.0],["2013-07-05",20.0089,20.1166,19.7472,20.0089,642500.0],["2013-07-08",20.1089,20.2398,19.6626,19.7703,772300.0],["2013-07-09",19.9088,20.4091,19.7318,20.1782,545500.0],["2013-07-10",20.1936,20.3629,19.9396,20.1474,654800.0],["2013-07-11",20.3552,20.5553,20.2398,20.3244,733700.0],["2013-07-12",20.3013,20.4322,19.8011,20.0858,409300.0],["2013-07-15",20.132,20.1628,19.1316,19.2162,1417300.0],["2013-07-16",19.0084,19.5856,18.639,19.3701,1805800.0],["2013-07-17",19.501,19.501,18.8314,18.9007,605000.0],["2013-07-18",18.9931,19.2855,18.9546,19.147,508400.0],["2013-07-19",18.5852,18.8468,18.5467,18.5852,758000.0],["2013-07-22",18.5929,18.6237,18.0388,18.3466,788000.0],["2013-07-23",18.3466,18.362,17.0691,17.1538,1671700.0],["2013-07-24",17.0306,17.3616,16.7228,17.2384,931500.0],["2013-07-25",17.2,17.5309,16.9306,17.4616,809600.0],["2013-07-26",17.3154,17.9003,17.3154,17.7925,724000.0],["2013-07-29",17.7002,17.9849,17.654,17.931,544600.0],["2013-07-30",18.0234,18.2158,17.9695,18.0927,577100.0],["2013-07-31",18.085,18.6467,17.831,18.1619,1065000.0],["2013-08-01",19.2316,19.6164,18.4697,19.2316,1518900.0],["2013-08-02",19.2393,19.4625,19.1547,19.3163,415900.0],["2013-08-05",19.1239,19.2393,18.9623,19.1316,897600.0],["2013-08-06",19.147,19.2855,19.0854,19.1393,583900.0],["2013-08-07",19.1239,19.2855,19.0007,19.1085,958000.0],["2013-08-08",19.2085,19.2316,18.8776,19.0546,520700.0],["2013-08-09",19.0469,19.147,18.816,18.9546,470300.0],["2013-08-12",19.0392,19.1008,18.639,18.6852,319700.0],["2013-08-13",18.639,18.7391,18.4467,18.7083,651500.0],["2013-08-14",18.6621,18.9084,18.6621,18.7699,233200.0],["2013-08-15",18.616,18.793,18.4544,18.539,298500.0],["2013-08-16",18.462,18.6544,18.008,18.0619,627100.0],["2013-08-19",18.0619,18.3081,17.9926,17.9926,522700.0],["2013-08-20",18.1619,18.3928,17.8772,17.9387,692700.0],["2013-08-21",17.9387,18.1234,17.7079,17.831,540600.0],["2013-08-22",17.8233,17.9541,17.6617,17.7233,332400.0],["2013-08-23",17.7079,17.8772,17.6694,17.731,451900.0],["2013-08-26",17.7463,17.8464,17.5693,17.577,407200.0],["2013-08-27",17.4693,17.5617,17.2076,17.2076,297300.0],["2013-08-28",17.1923,17.4077,17.0229,17.0845,267600.0],["2013-08-29",17.0229,17.3462,16.9845,17.3,393100.0],["2013-08-30",17.2538,17.4616,16.9999,17.3154,509000.0],["2013-09-03",17.377,17.7463,17.1923,17.5155,681300.0],["2013-09-04",17.477,17.6001,17.3385,17.5309,879700.0],["2013-09-05",17.5309,17.6078,17.2923,17.4616,333400.0],["2013-09-06",17.6232,18.0157,17.3077,17.5924,608200.0],["2013-09-09",17.5924,18.0619,17.5078,17.9541,732500.0],["2013-09-10",18.0696,18.362,18.0234,18.185,370100.0],["2013-09-11",18.1003,18.3158,17.7233,17.8618,640300.0],["2013-09-12",17.8464,18.0465,17.654,18.0003,423800.0],["2013-09-13",18.0773,18.2158,17.8926,18.1388,261500.0],["2013-09-16",18.3543,18.7083,18.2389,18.5929,838100.0],["2013-09-17",18.5698,18.9084,18.5698,18.9007,338400.0],["2013-09-18",18.8776,18.9623,18.2081,18.7237,665900.0],["2013-09-19",18.7006,18.7006,17.9464,18.085,607900.0],["2013-09-20",18.085,18.1388,17.5155,17.731,691900.0],["2013-09-23",17.7386,17.7848,17.4693,17.4924,383100.0],["2013-09-24",17.4924,18.0311,17.4924,17.8618,545000.0],["2013-09-25",17.8464,18.0696,17.8156,17.9772,454700.0],["2013-09-26",18.0003,18.0311,17.6232,18.0234,711800.0],["2013-09-27",18.0003,18.3774,17.7925,18.3543,605900.0],["2013-09-30",18.2158,18.3851,17.8464,18.1696,576200.0],["2013-10-01",18.1619,18.4544,17.8926,17.9695,635500.0],["2013-10-02",17.8926,18.0542,17.6232,17.7233,550900.0],["2013-10-03",17.7156,17.9695,17.123,17.2923,839100.0],["2013-10-04",17.2461,17.4847,17.123,17.1846,361700.0],["2013-10-07",17.0999,17.1999,16.8613,16.9383,478900.0],["2013-10-08",16.9845,17.0922,16.5073,16.7459,778400.0],["2013-10-09",16.7459,16.7998,16.1379,16.3919,1342600.0],["2013-10-10",16.5843,16.8536,16.0918,16.7305,879300.0],["2013-10-11",16.7382,17.123,16.7305,17.1153,325600.0],["2013-10-14",17.0383,17.2769,16.8613,17.123,652900.0],["2013-10-15",17.123,17.3154,16.9845,17.023,337700.0],["2013-10-16",17.0768,17.654,16.7844,17.4693,1050800.0],["2013-10-17",17.4,17.6463,17.3154,17.5847,473100.0],["2013-10-18",17.7156,17.8233,17.3231,17.4154,431200.0],["2013-10-21",17.4154,17.654,17.2384,17.3,412500.0],["2013-10-22",17.3308,17.6771,17.2769,17.2846,444100.0],["2013-10-23",17.2615,17.4077,16.9768,17.2923,324400.0],["2013-10-24",17.3462,17.7386,17.1846,17.5693,442500.0],["2013-10-25",17.6232,18.0927,17.3154,18.0773,470900.0],["2013-10-28",18.1234,18.6083,17.9157,18.5929,765900.0],["2013-10-29",18.6698,19.501,18.6698,19.2085,1337500.0],["2013-10-30",19.1624,19.4163,18.9315,19.2624,621300.0],["2013-10-31",19.2085,19.2932,18.8468,19.2624,546500.0],["2013-11-01",19.2624,20.1705,19.1854,19.3624,1348800.0],["2013-11-04",19.4779,19.6318,19.1931,19.3624,872300.0],["2013-11-05",19.2778,20.0628,18.9546,19.6934,1418300.0],["2013-11-06",19.4317,20.386,18.893,19.5241,1697500.0],["2013-11-07",19.5318,19.778,18.8545,18.8853,876200.0],["2013-11-08",18.8622,19.7549,18.8622,19.7088,1074000.0],["2013-11-11",19.6934,19.7703,19.3701,19.7241,414100.0],["2013-11-12",19.7241,19.7241,19.4086,19.501,689400.0],["2013-11-13",19.3932,19.6241,19.3394,19.5856,540500.0],["2013-11-14",19.5856,19.8396,19.4933,19.7165,547800.0],["2013-11-15",19.7934,19.8935,19.5087,19.601,439100.0],["2013-11-18",19.6395,19.8011,19.5856,19.6934,351600.0],["2013-11-19",19.7165,20.1705,19.6164,19.7549,541000.0],["2013-11-20",19.778,19.9396,19.1008,19.2393,552300.0],["2013-11-21",19.3471,19.7241,19.0777,19.4933,317500.0],["2013-11-22",19.5548,19.8781,19.5241,19.5856,344300.0],["2013-11-25",20.0551,20.74,19.8935,20.7092,1837400.0],["2013-11-26",20.7785,20.9862,20.4168,20.5553,1028400.0],["2013-11-27",20.5553,20.7092,20.1166,20.2551,394000.0],["2013-11-29",20.3321,20.5091,20.0705,20.1628,182000.0],["2013-12-02",20.0782,20.3167,19.4933,19.5164,862300.0],["2013-12-03",19.3471,19.4009,18.8622,19.0392,1146800.0],["2013-12-04",19.0084,19.1316,18.6775,18.7391,727100.0],["2013-12-05",18.6852,18.7006,18.4697,18.5544,553400.0],["2013-12-06",18.616,19.0084,18.5544,18.7314,771000.0],["2013-12-09",18.793,18.9854,18.5929,18.8545,551200.0],["2013-12-10",18.816,18.9546,18.6467,18.7391,568600.0],["2013-12-11",18.716,18.7391,18.5313,18.7006,613900.0],["2013-12-12",18.6852,18.6852,18.0542,18.2389,943000.0],["2013-12-13",18.2927,18.5313,18.108,18.2697,612800.0],["2013-12-16",18.4005,18.616,18.1003,18.5159,724800.0],["2013-12-17",18.5467,18.5467,18.1465,18.2004,445700.0],["2013-12-18",18.262,18.3851,18.1157,18.2235,785600.0],["2013-12-19",18.2081,18.2389,17.831,17.9695,812400.0],["2013-12-20",17.9695,18.462,17.8772,18.3774,1598100.0],["2013-12-23",18.4544,18.8237,18.3697,18.716,580500.0],["2013-12-24",18.7237,18.8237,18.2773,18.3774,378500.0],["2013-12-26",18.4467,18.6544,18.3004,18.4236,443800.0],["2013-12-27",18.5005,18.6929,18.3389,18.5467,401300.0],["2013-12-30",18.5005,18.6929,18.3543,18.4774,423700.0],["2013-12-31",18.5236,18.7776,18.3466,18.4774,351400.0],["2014-01-02",18.3697,18.5082,18.2927,18.3697,580500.0],["2014-01-03",18.3774,18.4774,18.0311,18.3004,346700.0],["2014-01-06",18.3158,18.3928,17.8849,18.0157,606000.0],["2014-01-07",18.0696,18.1773,17.8618,18.0234,660800.0],["2014-01-08",17.9541,18.3081,17.9387,18.1311,704700.0],["2014-01-09",18.1465,18.285,17.931,18.0927,684700.0],["2014-01-10",18.1234,18.285,17.7463,17.7617,502900.0],["2014-01-13",17.6771,17.7002,16.9306,17.1461,809300.0],["2014-01-14",17.1461,17.6848,17.0614,17.3231,626300.0],["2014-01-15",17.3769,17.554,17.2538,17.3693,463100.0],["2014-01-16",17.3693,18.1465,17.3693,17.654,1127800.0],["2014-01-17",17.577,17.6078,16.8613,16.8844,970300.0],["2014-01-21",17.6848,18.2081,17.3077,17.5001,943200.0],["2014-01-22",17.6386,18.2004,17.6386,18.0157,846000.0],["2014-01-23",17.8926,18.0696,17.7386,17.9695,782600.0],["2014-01-24",17.8002,18.085,17.7002,17.9772,1157100.0],["2014-01-27",17.9772,18.1927,17.6001,17.6232,846400.0],["2014-01-28",17.6463,17.8002,17.5078,17.6848,330300.0],["2014-01-29",17.6232,17.8387,17.6001,17.7002,901000.0],["2014-01-30",17.8002,17.9464,17.6925,17.7463,400900.0],["2014-01-31",17.4231,17.831,17.4231,17.6771,546100.0],["2014-02-03",17.6386,17.831,16.8998,16.9999,1620000.0],["2014-02-04",17.0383,17.4308,16.9383,17.1769,434900.0],["2014-02-05",17.123,17.1461,16.6151,17.0922,416800.0],["2014-02-06",17.123,17.554,17.123,17.477,629200.0],["2014-02-07",17.4924,17.6925,17.2846,17.5232,610800.0],["2014-02-10",18.0465,18.1619,17.5847,17.7386,681900.0],["2014-02-11",17.8233,18.0542,17.6617,17.908,383700.0],["2014-02-12",17.9387,18.0542,17.6078,17.6309,463700.0],["2014-02-13",17.4,17.8618,17.2615,17.7463,332500.0],["2014-02-14",17.731,17.731,17.3385,17.3616,741400.0],["2014-02-18",17.5386,17.7002,17.1615,17.3308,879500.0],["2014-02-19",17.2615,17.6001,17.0614,17.2846,1302400.0],["2014-02-20",17.2692,17.577,17.1923,17.4616,831400.0],["2014-02-21",17.4462,17.8233,17.2923,17.5232,1116100.0],["2014-02-24",17.5924,17.7694,17.1769,17.6694,1764000.0],["2014-02-25",18.3158,20.3475,18.2773,20.1705,4003400.0],["2014-02-26",20.132,20.3552,19.1777,19.3471,1623000.0],["2014-02-27",19.2393,19.5471,19.1624,19.4856,842200.0],["2014-02-28",19.4009,19.7703,19.2778,19.3471,764900.0],["2014-03-03",19.1393,20.0012,19.0854,19.7318,669700.0],["2014-03-04",19.2316,19.8396,18.9469,19.0007,1519900.0],["2014-03-05",18.6313,18.9546,18.5544,18.9084,12452700.0],["2014-03-06",18.893,19.2085,18.7391,19.1777,2329700.0],["2014-03-07",19.0315,19.5471,18.9931,19.4471,1719900.0],["2014-03-10",19.3932,19.4317,19.1316,19.2085,1435900.0],["2014-03-11",19.2162,19.3778,19.0084,19.0777,1257700.0],["2014-03-12",18.9315,19.3163,18.5082,19.2162,889100.0],["2014-03-13",19.2008,19.2547,18.8391,19.0007,817000.0],["2014-03-14",18.9623,19.3471,18.8391,19.2162,675500.0],["2014-03-17",19.2932,19.6164,19.1316,19.4317,934500.0],["2014-03-18",19.4086,19.678,19.247,19.501,709300.0],["2014-03-19",19.5625,19.6164,19.2855,19.324,744100.0],["2014-03-20",19.2085,19.3778,18.9623,19.1239,859600.0],["2014-03-21",19.2624,19.4009,19.0854,19.3009,1810000.0],["2014-03-24",19.2932,19.4086,18.3312,18.6929,1300700.0],["2014-03-25",18.7853,19.0008,18.3851,18.4313,881900.0],["2014-03-26",18.5159,18.7006,17.9464,18.0003,800400.0],["2014-03-27",17.9772,18.1773,17.831,18.0696,760200.0],["2014-03-28",18.1773,18.6698,18.1003,18.2312,736300.0],["2014-03-31",18.2927,18.639,18.0696,18.5467,859100.0],["2014-04-01",18.5544,19.0854,18.5313,19.0546,948100.0],["2014-04-02",19.07,19.2085,18.7006,18.7468,697000.0],["2014-04-03",18.6929,18.7237,18.462,18.4928,566900.0],["2014-04-04",18.6544,18.7391,17.9541,18.0619,736000.0],["2014-04-07",18.008,18.085,16.9922,17.3539,1669200.0],["2014-04-08",17.4077,17.9156,17.1461,17.5539,1478000.0],["2014-04-09",17.5309,18.1619,17.5309,18.1311,826900.0],["2014-04-10",18.1234,18.262,17.3385,17.5616,908300.0],["2014-04-11",17.3539,17.5924,17.1538,17.2769,607700.0],["2014-04-14",18.3158,18.4697,17.6232,17.7694,899100.0],["2014-04-15",17.8387,17.9003,17.2538,17.6078,632600.0],["2014-04-16",17.7771,17.9156,17.2769,17.6232,753900.0],["2014-04-17",17.5847,17.831,17.3385,17.3693,544900.0],["2014-04-21",17.3385,17.6617,17.0383,17.3077,521600.0],["2014-04-22",17.4077,17.5616,17.2307,17.3769,533400.0],["2014-04-23",17.3154,17.3385,16.8075,16.8306,718400.0],["2014-04-24",16.8613,16.9383,16.4535,16.7613,919700.0],["2014-04-25",16.7305,16.769,16.4765,16.5535,702300.0],["2014-04-28",16.6536,16.8382,15.8147,16.2149,1631000.0],["2014-04-29",16.1918,16.5458,16.0071,16.1687,1209100.0],["2014-04-30",16.161,16.4919,15.9763,16.4073,971700.0],["2014-05-01",16.4535,16.946,16.3072,16.9152,1035900.0],["2014-05-02",17.0229,17.2384,16.9306,17.1538,948300.0],["2014-05-05",16.9922,17.3539,16.9845,17.023,692400.0],["2014-05-06",16.9768,17.2384,16.9152,17.0306,540700.0],["2014-05-07",17.0768,17.2692,16.8382,17.1461,838100.0],["2014-05-08",17.0306,17.1923,16.0764,16.4842,2113600.0],["2014-05-09",16.0687,16.7844,15.8917,16.0764,2053000.0],["2014-05-12",16.1379,16.7228,16.0302,16.6151,1417300.0],["2014-05-13",16.6535,16.6997,16.3457,16.4458,848600.0],["2014-05-14",16.3688,16.5304,16.0687,16.2072,801800.0],["2014-05-15",16.061,16.2995,15.5146,15.8301,1434500.0],["2014-05-16",15.9071,16.6305,15.7532,16.5997,1565300.0],["2014-05-19",16.4535,16.7151,16.2688,16.4689,592400.0],["2014-05-20",16.5381,16.5997,15.8378,16.1687,1327000.0],["2014-05-21",16.1995,16.4766,16.0225,16.2688,887800.0],["2014-05-22",16.238,16.338,15.8917,16.1687,1657900.0],["2014-05-23",16.2072,16.4765,16.061,16.3226,867700.0],["2014-05-27",16.3688,16.4535,16.1764,16.3688,1360100.0],["2014-05-28",16.3303,16.4535,16.1302,16.1687,1914300.0],["2014-05-29",16.161,16.1918,15.6223,15.9302,2200800.0],["2014-05-30",15.984,16.1379,15.8532,16.0379,1196600.0],["2014-06-02",16.1072,16.4612,16.0456,16.3842,1034100.0],["2014-06-03",16.3149,16.4304,16.0764,16.161,715300.0],["2014-06-04",16.1072,16.5997,16.0379,16.5073,832900.0],["2014-06-05",16.5612,16.9075,16.4689,16.6997,958600.0],["2014-06-06",17.0537,17.4693,17.0075,17.1769,1365600.0],["2014-06-09",17.1153,17.5232,16.9845,17.4693,1064000.0],["2014-06-10",17.2769,17.3539,16.8921,17.3,2776500.0],["2014-06-11",17.1999,17.3693,17.046,17.3154,1316200.0],["2014-06-12",17.1922,17.2307,16.8613,16.9614,1134500.0],["2014-06-13",17.0153,17.0999,16.7228,16.7536,1087400.0],["2014-06-16",16.6843,16.9691,16.5843,16.9691,1565200.0],["2014-06-17",16.9306,17.2461,16.7921,17.0768,772400.0],["2014-06-18",17.0383,17.2692,16.9075,17.0999,757800.0],["2014-06-19",17.1153,17.3,16.9537,17.2692,908800.0],["2014-06-20",17.3308,17.4231,17.1153,17.3,1525900.0],["2014-06-23",17.2615,17.577,17.1153,17.5309,940600.0],["2014-06-24",17.4847,17.6848,17.2615,17.4231,946600.0],["2014-06-25",17.3846,17.5847,17.2923,17.5539,562200.0],["2014-06-26",17.7002,17.8002,17.3693,17.4231,966300.0],["2014-06-27",17.3154,17.6848,17.2077,17.4,3859800.0],["2014-06-30",17.4154,17.4462,17.1615,17.2615,829200.0],["2014-07-01",17.2846,17.554,17.0537,17.1538,1083800.0],["2014-07-02",17.1461,17.3,16.9229,16.9845,667500.0],["2014-07-03",17.0614,17.3385,17.0306,17.2692,408600.0],["2014-07-07",17.1923,17.2846,16.8844,16.9383,706100.0],["2014-07-08",16.8844,16.9845,16.5843,16.5997,1102500.0],["2014-07-09",16.6305,16.8459,16.4381,16.4612,1361600.0],["2014-07-10",16.2226,16.692,16.0687,16.4996,1152400.0],["2014-07-11",16.4535,16.6305,16.2072,16.3226,643600.0],["2014-07-14",16.4381,16.4843,16.2226,16.3149,804300.0],["2014-07-15",16.338,16.4766,16.0687,16.0687,1045800.0],["2014-07-16",16.1764,16.2534,15.9225,16.0918,1492600.0],["2014-07-17",16.0148,16.1841,15.7301,15.7532,1040300.0],["2014-07-18",15.7685,16.1302,15.7685,15.984,630800.0],["2014-07-21",15.8609,16.0456,15.6531,15.6685,359300.0],["2014-07-22",15.7378,15.9686,15.7378,15.8378,709000.0],["2014-07-23",15.8686,15.8763,15.353,15.4453,1217300.0],["2014-07-24",15.4838,15.6993,15.4453,15.5454,951900.0],["2014-07-25",15.4376,15.5531,15.2529,15.5377,659700.0],["2014-07-28",15.5454,15.6608,15.1221,15.2914,4205600.0],["2014-07-29",15.3145,15.4761,15.1529,15.3991,1688500.0],["2014-07-30",15.5761,15.807,15.1298,15.1529,1541600.0],["2014-07-31",15.0451,15.1914,14.9451,15.0759,939000.0],["2014-08-01",15.0375,15.2606,14.7604,14.9528,1643600.0],["2014-08-04",14.9528,15.2606,14.8297,15.2452,1553300.0],["2014-08-05",13.2751,13.4675,11.5513,11.5898,16244000.0],["2014-08-06",11.5898,12.3824,11.5821,12.2978,5408600.0],["2014-08-07",12.3209,12.5363,12.2362,12.3747,3976600.0],["2014-08-08",12.3747,12.5979,12.3132,12.5748,2314300.0],["2014-08-11",12.6056,12.6441,12.3286,12.3824,2144100.0],["2014-08-12",12.367,12.544,12.3055,12.5132,2191500.0],["2014-08-13",12.5363,12.8826,12.4055,12.8519,1977600.0],["2014-08-14",12.8519,12.8519,12.3516,12.5286,2934100.0],["2014-08-15",12.621,12.6441,12.2747,12.5132,1944500.0],["2014-08-18",12.6056,12.7749,12.4979,12.5825,952200.0],["2014-08-19",12.6056,12.6287,12.3901,12.5363,771800.0],["2014-08-20",12.5056,12.544,12.3901,12.5056,531600.0],["2014-08-21",12.5363,12.6133,12.3901,12.4979,912700.0],["2014-08-22",12.4825,12.544,12.3286,12.4055,762200.0],["2014-08-25",12.5286,12.5363,12.2901,12.4594,1098900.0],["2014-08-26",12.4902,12.6133,12.4055,12.6056,1218600.0],["2014-08-27",12.5363,12.6133,12.4286,12.5979,740000.0],["2014-08-28",12.544,12.8596,12.5056,12.8057,939800.0],["2014-08-29",12.8596,12.8903,12.6133,12.8057,656600.0],["2014-09-02",12.8442,12.9904,12.6903,12.8288,670000.0],["2014-09-03",12.898,12.898,12.4979,12.7518,1159600.0],["2014-09-04",12.7749,13.1674,12.7287,12.9827,1036300.0],["2014-09-05",12.9519,13.0366,12.7903,12.9904,558900.0],["2014-09-08",12.9827,13.1289,12.8903,13.052,615300.0],["2014-09-09",13.0366,13.1058,12.8519,12.9904,807700.0],["2014-09-10",12.975,13.1443,12.8903,13.075,938700.0],["2014-09-11",13.0135,13.3136,12.9134,13.1905,832000.0],["2014-09-12",13.229,13.3829,13.0827,13.1751,687400.0],["2014-09-15",13.1828,13.3598,13.0058,13.052,416200.0],["2014-09-16",12.9827,13.1212,12.8903,13.0289,694800.0],["2014-09-17",13.0673,13.4521,12.9442,13.2982,829300.0],["2014-09-18",13.3059,13.683,13.3059,13.5907,1202300.0],["2014-09-19",13.6907,14.0832,13.5214,13.86,2566600.0],["2014-09-22",13.7984,13.8215,13.5291,13.6753,993400.0],["2014-09-23",13.6599,14.214,13.606,13.7138,1233100.0],["2014-09-24",13.76,14.2602,13.6214,13.9831,976200.0],["2014-09-25",14.1063,14.5449,13.9908,14.314,2483200.0],["2014-09-26",14.3217,14.6527,14.2371,14.5295,1445100.0],["2014-09-29",14.3602,14.5449,14.2294,14.4526,2067600.0],["2014-09-30",14.4834,14.4834,14.0986,14.114,1307800.0],["2014-10-01",14.1217,14.4911,13.8831,13.9447,1276800.0],["2014-10-02",13.9293,14.1601,13.8446,14.0447,796700.0],["2014-10-03",14.1832,14.4757,14.0678,14.291,778300.0],["2014-10-06",14.3294,14.4603,13.9677,13.9677,703500.0],["2014-10-07",13.8754,13.9754,13.7215,13.76,959400.0],["2014-10-08",13.7292,14.2833,13.6984,14.2602,1086800.0],["2014-10-09",14.2294,14.3602,14.0832,14.114,1074100.0],["2014-10-10",14.1447,14.3987,14.0139,14.1524,1547200.0],["2014-10-13",14.1909,14.2525,13.7446,13.7984,1638400.0],["2014-10-14",13.9754,14.3217,13.7061,13.9985,2191000.0],["2014-10-15",13.8138,13.9908,13.429,13.8831,2176300.0],["2014-10-16",13.6445,14.1447,13.429,14.037,1714600.0],["2014-10-17",14.2371,14.2987,14.0447,14.1294,1311500.0],["2014-10-20",14.1294,14.4526,13.9524,14.3448,1752700.0],["2014-10-21",14.3833,14.3833,14.0062,14.0216,1985700.0],["2014-10-22",14.0447,14.4218,14.0447,14.2217,1316900.0],["2014-10-23",14.2063,14.4218,13.8677,13.9139,1776200.0],["2014-10-24",13.9754,14.291,13.8292,14.214,1413400.0],["2014-10-27",14.1601,14.4141,14.0447,14.3064,934700.0],["2014-10-28",14.391,14.7758,14.3141,14.7758,1298200.0],["2014-10-29",14.7835,14.7989,14.3987,14.4911,1300400.0],["2014-10-30",14.4526,14.6911,14.3987,14.5372,1297300.0],["2014-10-31",14.7296,14.8066,14.5449,14.5526,1894400.0],["2014-11-03",14.568,14.6065,14.2371,14.3371,2814700.0],["2014-11-04",15.7762,16.1533,15.4145,15.7224,5255200.0],["2014-11-05",16.0456,17.0076,16.0302,16.8229,6641100.0],["2014-11-06",16.8536,17.0999,16.7613,16.8306,2772500.0],["2014-11-07",16.8306,16.8306,16.4458,16.692,1958500.0],["2014-11-10",16.7305,16.8152,16.4073,16.4304,2376200.0],["2014-11-11",15.7685,16.4227,15.7685,16.2457,10186100.0],["2014-11-12",16.1764,16.6305,16.1764,16.5458,3723900.0],["2014-11-13",16.5689,16.8536,16.4381,16.8536,2538300.0],["2014-11-14",16.7844,17.0229,16.7074,16.9306,2196600.0],["2014-11-17",16.946,17.2769,16.692,16.8844,3693400.0],["2014-11-18",16.9229,17.0691,16.6382,16.7536,1847800.0],["2014-11-19",16.7844,16.9691,16.6228,16.7921,1214000.0],["2014-11-20",16.7074,17.2846,16.592,16.7767,2572500.0],["2014-11-21",16.9845,17.1538,16.7613,17.0768,1727500.0],["2014-11-24",17.0845,17.3077,16.8998,17.2846,1433000.0],["2014-11-25",17.2846,17.4385,16.9383,17.0153,1833000.0],["2014-11-26",16.9691,17.1922,16.5612,16.8767,1694100.0],["2014-11-28",16.9922,17.6155,16.9922,17.5232,1733800.0],["2014-12-01",17.5232,17.6078,16.9383,16.9999,2450000.0],["2014-12-02",17.0691,17.5617,16.9306,17.5001,2582000.0],["2014-12-03",17.3693,17.6386,17.3308,17.5463,1405900.0],["2014-12-04",17.4847,17.754,17.3846,17.7156,1965000.0],["2014-12-05",17.7771,18.0619,17.5463,17.6386,2870500.0],["2014-12-08",17.5616,17.7463,17.3308,17.4462,1166000.0],["2014-12-09",18.0773,18.085,17.3923,17.9464,4196600.0],["2014-12-10",17.9003,18.1927,17.5309,17.5386,2331300.0],["2014-12-11",17.5693,18.0465,17.5693,17.6771,1873500.0],["2014-12-12",17.554,17.7233,17.3616,17.4,1748500.0],["2014-12-15",17.5232,17.6463,17.2307,17.5463,2358800.0],["2014-12-16",17.5078,17.8618,17.1461,17.4385,2917200.0],["2014-12-17",17.8541,18.2312,17.6848,18.2004,2896200.0],["2014-12-18",18.5005,18.5082,17.8464,18.2004,2373800.0],["2014-12-19",18.2158,18.4543,17.8926,18.085,2196300.0],["2014-12-22",18.0311,18.4005,17.9772,18.3312,1374100.0],["2014-12-23",18.3312,18.4544,18.1388,18.1696,1746500.0],["2014-12-24",18.2312,18.4005,18.2004,18.3081,644200.0],["2014-12-26",18.3081,18.4005,18.2081,18.2773,505600.0],["2014-12-29",18.3389,18.7468,18.2466,18.6314,1306900.0],["2014-12-30",18.6237,18.7776,18.4697,18.6929,1233200.0],["2014-12-31",18.8007,19.2701,18.7314,19.0546,2331000.0],["2015-01-02",19.0854,19.2239,18.1234,18.4082,2256200.0],["2015-01-05",18.2927,18.6621,17.9233,18.0465,2054200.0],["2015-01-06",18.1157,18.4467,17.6309,18.2466,2413100.0],["2015-01-07",18.3851,19.2778,18.3466,19.2239,2325100.0],["2015-01-08",19.2778,19.424,18.9854,19.1624,2787000.0],["2015-01-09",19.1624,19.4933,18.893,19.2932,1983300.0],["2015-01-12",19.2701,19.4702,19.2008,19.2855,1859800.0],["2015-01-13",19.4625,19.9165,19.2932,19.6164,2095900.0],["2015-01-14",19.4086,19.7472,19.1547,19.6857,1775200.0],["2015-01-15",19.6934,19.8935,19.1701,19.2624,1989700.0],["2015-01-16",19.2239,19.5702,19.1085,19.5087,1479200.0],["2015-01-20",19.5933,19.6703,19.0392,19.3086,1712100.0],["2015-01-21",19.3163,19.4779,18.6621,18.793,2839900.0],["2015-01-22",18.9007,19.4471,18.8468,19.247,2250500.0],["2015-01-23",19.2855,19.5164,19.0931,19.1854,1325600.0],["2015-01-26",19.2316,19.6164,19.1854,19.4856,1428600.0],["2015-01-27",19.4548,19.7472,19.2547,19.4779,1397700.0],["2015-01-28",19.6164,19.7318,19.0931,19.1162,1066800.0],["2015-01-29",19.2393,19.6626,19.0777,19.5856,1751300.0],["2015-01-30",19.4856,19.5241,18.8699,19.0238,1934000.0],["2015-02-02",18.97,19.07,18.2235,18.8468,1925800.0],["2015-02-03",18.9315,19.324,18.793,18.9084,1894800.0],["2015-02-04",18.7468,19.2393,18.6852,19.1624,1466500.0],["2015-02-05",19.2393,19.3701,18.8391,18.8622,1457000.0],["2015-02-06",18.8699,19.1778,18.793,19.0084,1320100.0],["2015-02-09",18.9007,19.0008,18.616,18.6698,960900.0],["2015-02-10",18.7622,18.9854,18.7083,18.8237,1581000.0],["2015-02-11",18.8084,19.3163,18.7853,19.1624,1578300.0],["2015-02-12",19.1777,19.247,18.9161,18.9392,1540400.0],["2015-02-13",19.0008,19.0469,18.7468,18.8161,1238300.0],["2015-02-17",18.8314,19.0777,18.6467,18.9546,1524300.0],["2015-02-18",18.9854,19.6626,18.7391,19.5856,3373800.0],["2015-02-19",19.1777,19.9242,18.8699,19.6087,3480500.0],["2015-02-20",19.7011,19.9858,19.4933,19.5471,1786500.0],["2015-02-23",19.5779,19.8165,19.2547,19.3086,1024600.0],["2015-02-24",19.3778,19.9704,19.3778,19.7703,1747100.0],["2015-02-25",19.8011,19.8319,19.5394,19.6087,1331400.0],["2015-02-26",19.5087,19.7703,19.4394,19.5164,1001400.0],["2015-02-27",19.7626,20.2013,19.6626,19.8242,8832400.0],["2015-03-02",19.8165,20.2484,19.8088,20.179,5230800.0],["2015-03-03",19.7779,20.0325,19.4077,19.855,2592100.0],["2015-03-04",19.8319,19.8782,19.4154,19.7085,1988600.0],["2015-03-05",19.7085,20.0016,19.5928,19.8165,2141000.0],["2015-03-06",19.7008,19.8165,19.13,19.13,3398600.0],["2015-03-09",19.3382,19.7393,19.2842,19.5928,2806200.0],["2015-03-10",19.2765,19.6005,19.1762,19.3151,2408300.0],["2015-03-11",19.3074,19.5619,18.7828,18.8677,2253300.0],["2015-03-12",18.9525,19.2688,18.8446,19.238,2306900.0],["2015-03-13",19.2765,19.4539,18.8985,18.9448,2787700.0],["2015-03-16",19.1145,19.2611,18.9525,19.2148,1646800.0],["2015-03-17",19.184,19.238,18.8831,19.1685,1789100.0],["2015-03-18",19.1608,19.1917,18.7288,18.968,1468500.0],["2015-03-19",18.968,19.238,18.914,19.0991,1367500.0],["2015-03-20",19.2457,19.5388,19.1454,19.2842,2313300.0],["2015-03-23",19.2148,19.5542,19.0991,19.4771,1210000.0],["2015-03-24",19.4925,19.5234,19.1608,19.1994,985700.0],["2015-03-25",19.2842,19.4539,18.7211,18.7288,1496800.0],["2015-03-26",18.6209,18.6209,18.0732,18.4049,2193200.0],["2015-03-27",18.3972,18.698,18.2352,18.374,1752200.0],["2015-03-30",18.428,18.9217,18.3894,18.7366,1337900.0],["2015-03-31",18.6903,18.8754,18.4589,18.7674,1071500.0],["2015-04-01",18.7211,18.752,18.3586,18.6209,1980900.0],["2015-04-02",18.5129,18.6748,18.3354,18.5206,1446100.0],["2015-04-06",18.4589,18.6826,18.1272,18.2197,1610000.0],["2015-04-07",18.2429,18.2892,17.6798,17.7801,2284000.0],["2015-04-08",17.5178,18.2506,17.4407,18.2506,1693500.0],["2015-04-09",18.266,18.4357,17.9652,18.0115,1201100.0],["2015-04-10",18.0115,18.3046,17.9652,18.212,1425600.0],["2015-04-13",18.2892,18.2892,17.6026,17.7029,2055800.0],["2015-04-14",17.6566,17.8263,17.5255,17.6798,1397200.0],["2015-04-15",17.7184,17.7878,17.3172,17.6104,2461300.0],["2015-04-16",17.6181,17.8495,17.5255,17.5718,1168500.0],["2015-04-17",17.4407,17.4947,17.2324,17.3558,1148300.0],["2015-04-20",17.4715,17.5949,17.163,17.4329,1376500.0],["2015-04-21",17.379,17.7646,17.2555,17.5178,1342100.0],["2015-04-22",17.5409,17.6258,17.3635,17.5101,665800.0],["2015-04-23",17.5024,17.996,17.5024,17.7106,1360400.0],["2015-04-24",17.7801,18.0269,17.6644,17.8032,1015100.0],["2015-04-27",17.9112,18.0269,17.7492,17.8495,2117100.0],["2015-04-28",17.8186,18.1657,17.6644,18.0269,1633400.0],["2015-04-29",17.9035,18.0578,17.0935,17.4561,1980200.0],["2015-04-30",17.3944,17.6104,17.2632,17.4792,1799000.0],["2015-05-01",17.4792,17.942,17.3404,17.6566,1756800.0],["2015-05-04",17.6721,17.9883,17.5486,17.7415,2947500.0],["2015-05-05",17.6489,17.8418,16.5767,16.6307,6313000.0],["2015-05-06",16.6616,16.9701,16.3916,16.4996,2553400.0],["2015-05-07",16.4533,16.8313,16.2219,16.6693,3048200.0],["2015-05-08",16.893,17.1167,16.5304,16.5382,2013700.0],["2015-05-11",16.569,17.001,16.515,16.9855,3121400.0],["2015-05-12",16.8776,17.0627,16.4996,16.8853,2119400.0],["2015-05-13",16.7925,17.0013,16.7228,16.893,1284200.0],["2015-05-14",16.9317,17.0864,16.8698,17.0013,1487400.0],["2015-05-15",17.0168,17.2565,16.8234,17.2101,1801000.0],["2015-05-18",17.0554,17.3494,17.0245,17.2798,1174400.0],["2015-05-19",17.303,17.5273,17.1869,17.5195,1205400.0],["2015-05-20",17.535,17.6588,17.3107,17.4654,842400.0],["2015-05-21",17.5041,17.6665,17.388,17.5969,1192900.0],["2015-05-22",17.651,17.7903,17.4422,17.4963,1468600.0],["2015-05-26",17.4809,17.651,17.4267,17.4577,1808700.0],["2015-05-27",17.5427,17.7903,17.5195,17.7361,1609400.0],["2015-05-28",17.682,17.798,17.5041,17.5118,1958400.0],["2015-05-29",17.4731,17.6356,17.2333,17.3726,1167900.0],["2015-06-01",17.419,17.4809,17.1483,17.3184,1247900.0],["2015-06-02",17.2411,17.3262,17.0709,17.2256,1298400.0],["2015-06-03",17.2333,17.5041,17.1019,17.4809,1223800.0],["2015-06-04",17.388,17.535,17.2875,17.3107,709700.0],["2015-06-05",17.2798,17.4499,17.0554,17.3958,1007000.0],["2015-06-08",17.3339,17.6201,17.3339,17.5891,1323500.0],["2015-06-09",17.6046,17.6356,17.5273,17.5891,1300700.0],["2015-06-10",17.6201,17.9063,17.4963,17.798,1792900.0],["2015-06-11",17.8676,17.9218,17.6588,17.7206,931500.0],["2015-06-12",17.6588,17.8444,17.4422,17.6356,1187800.0],["2015-06-15",17.5969,17.6588,17.4577,17.5195,1413000.0],["2015-06-16",17.4422,17.4422,16.746,16.9239,3108700.0],["2015-06-17",16.9936,17.0864,16.8466,16.893,1270200.0],["2015-06-18",16.5295,17.0554,16.135,16.7693,1572200.0],["2015-06-19",16.8234,17.0477,16.7847,16.8698,1648200.0],["2015-06-22",17.009,17.1019,16.8775,16.9704,1509300.0],["2015-06-23",17.0554,17.1405,16.8311,16.8543,1252900.0],["2015-06-24",16.8543,16.9085,16.6919,16.7693,1195700.0],["2015-06-25",16.8234,16.8466,16.6764,16.7615,1367800.0],["2015-06-26",16.4831,16.8466,16.4831,16.7383,7791600.0],["2015-06-29",16.6145,16.7383,16.2665,16.2742,1376100.0],["2015-06-30",16.3825,16.5449,16.3206,16.514,1493400.0],["2015-07-01",17.1869,17.1869,16.661,16.7383,2923000.0],["2015-07-02",16.7925,17.0245,16.7151,17.0168,1441500.0],["2015-07-06",16.9007,17.2333,16.8698,17.1328,1590500.0],["2015-07-07",17.2333,17.6046,16.9394,17.4886,1862100.0],["2015-07-08",17.388,17.5273,17.2256,17.3107,1620000.0],["2015-07-09",17.5041,17.6433,17.4112,17.5118,1145300.0],["2015-07-10",17.6897,17.9682,17.5892,17.9218,1853300.0],["2015-07-13",18.0223,18.2311,17.9914,18.1925,1195800.0],["2015-07-14",18.2543,18.3781,18.1461,18.324,1490700.0],["2015-07-15",18.2621,18.3162,18.0455,18.0687,1529600.0],["2015-07-16",18.1925,18.2544,18.0765,18.1229,1141300.0],["2015-07-17",18.1925,18.2157,17.7825,17.8521,760000.0],["2015-07-20",17.9217,17.9836,17.7748,17.8367,957900.0],["2015-07-21",17.7825,17.8676,17.5659,17.7825,1071000.0],["2015-07-22",17.798,18.0378,17.7206,17.7748,1850100.0],["2015-07-23",17.8753,17.914,17.535,17.6278,1066800.0],["2015-07-24",17.5814,17.5969,17.1096,17.1792,1373800.0],["2015-07-27",17.1251,17.2952,16.9704,17.0632,1049900.0],["2015-07-28",17.1715,17.1947,16.8234,17.04,1703800.0],["2015-07-29",17.0168,17.3262,16.9549,17.2179,1819600.0],["2015-07-30",17.1096,17.7825,17.1096,17.6278,2127000.0],["2015-07-31",17.7129,18.0842,17.6433,18.0146,1604300.0],["2015-08-03",17.945,18.0455,17.5505,17.6201,3157000.0],["2015-08-04",17.9759,18.4323,17.651,18.0223,3737000.0],["2015-08-05",18.1615,18.3704,17.7284,17.7593,2755800.0],["2015-08-06",17.8057,17.8676,17.2024,17.4267,2120400.0],["2015-08-07",17.303,17.3648,17.0554,17.3339,1741400.0],["2015-08-10",17.945,17.945,16.9317,16.9472,1893400.0],["2015-08-11",16.7925,16.9085,16.6919,16.746,2157200.0],["2015-08-12",16.661,16.7306,16.3052,16.6223,3582700.0],["2015-08-13",16.6842,17.0709,16.514,16.9472,2622300.0],["2015-08-14",16.9161,17.0014,16.792,16.7998,1126100.0],["2015-08-17",16.7067,17.0945,16.6447,17.0014,1313100.0],["2015-08-18",16.9316,17.1488,16.8153,16.8541,993600.0],["2015-08-19",16.8231,16.8463,16.5671,16.7222,1563800.0],["2015-08-20",16.6369,16.699,16.1172,16.1405,1249400.0],["2015-08-21",15.8535,16.0164,15.4425,15.7915,2478400.0],["2015-08-24",14.9228,15.1943,13.961,14.9926,2009900.0],["2015-08-25",15.4269,15.52,14.5893,14.597,2258500.0],["2015-08-26",14.9383,15.233,14.6668,15.1788,2467700.0],["2015-08-27",15.3339,15.7605,15.2796,15.5666,2417600.0],["2015-08-28",15.5123,15.9621,15.5123,15.9078,2507700.0],["2015-08-31",15.9078,16.2646,15.8846,16.0552,2890200.0],["2015-09-01",15.6984,16.2569,15.6984,15.9544,2928300.0],["2015-09-02",16.1172,16.2181,15.8613,16.0862,1261700.0],["2015-09-03",16.1172,16.2026,15.9156,16.0009,1069400.0],["2015-09-04",15.7915,16.0319,15.6829,15.8535,749200.0],["2015-09-08",16.1172,16.2413,15.7605,16.2258,935500.0],["2015-09-09",16.2956,16.3577,16.0319,16.0397,1604400.0],["2015-09-10",15.9389,16.1405,15.7139,15.776,1368900.0],["2015-09-11",15.5433,15.776,15.4735,15.6286,2620100.0],["2015-09-14",15.6364,15.8458,15.4425,15.7605,2361200.0],["2015-09-15",15.8303,16.0009,15.7217,15.8303,1180800.0],["2015-09-16",15.7372,15.9233,15.5898,15.776,1536100.0],["2015-09-17",15.6984,16.125,15.6131,15.8613,1052700.0],["2015-09-18",15.5976,15.6364,15.3261,15.4735,1929900.0],["2015-09-21",15.5355,15.8691,15.4735,15.6441,1373700.0],["2015-09-22",15.4425,15.776,15.3727,15.4425,1426900.0],["2015-09-23",15.4037,15.4425,15.0391,15.1943,1327400.0],["2015-09-24",15.14,15.2175,14.8608,15.0469,1176800.0],["2015-09-25",15.1245,15.2098,14.7367,14.8065,1144400.0],["2015-09-28",14.9848,15.0236,14.3644,14.3721,1324000.0],["2015-09-29",14.3488,14.4962,14.217,14.3256,1062600.0],["2015-09-30",14.4342,14.597,14.0774,14.1007,3445300.0],["2015-10-01",14.0464,14.2015,13.7051,14.0386,3714000.0],["2015-10-02",13.8912,14.3411,13.7826,14.3178,1933000.0],["2015-10-05",14.279,14.4729,14.1007,14.1162,1965500.0],["2015-10-06",14.1162,14.1937,13.899,13.93,3432200.0],["2015-10-07",13.899,14.2325,13.7671,14.0774,2911100.0],["2015-10-08",13.9843,14.3954,13.9843,14.2403,1892400.0],["2015-10-09",14.2015,14.3411,14.0851,14.3101,1304800.0],["2015-10-12",14.6513,14.8685,14.4342,14.7289,2059200.0],["2015-10-13",14.597,14.7522,14.3876,14.4652,1119200.0],["2015-10-14",14.5117,14.6281,14.3876,14.4187,1734500.0],["2015-10-15",14.5195,14.9461,14.4187,14.915,2167200.0],["2015-10-16",14.9228,15.0159,14.6203,14.8763,1534500.0],["2015-10-19",14.8452,14.9926,14.7289,14.9693,1239300.0],["2015-10-20",14.9073,15.0779,14.8297,14.8763,1246600.0],["2015-10-21",14.9306,15.0081,13.9766,14.0231,2212700.0],["2015-10-22",14.0696,14.1549,13.581,13.6508,2564200.0],["2015-10-23",13.93,13.93,13.5422,13.7051,2175300.0],["2015-10-26",13.7284,14.1937,13.7284,14.1084,1400700.0],["2015-10-27",14.0851,14.4342,13.6198,13.643,1509000.0],["2015-10-28",13.6275,14.0231,13.4879,13.6896,3548000.0],["2015-10-29",13.5189,13.7128,13.4104,13.4491,1902500.0],["2015-10-30",13.4104,13.4104,12.7899,13.1622,3288800.0],["2015-11-02",13.4181,13.5189,13.2242,13.3638,2909800.0],["2015-11-03",13.1001,13.9378,13.0148,13.581,3846700.0],["2015-11-04",13.3716,13.4957,12.7356,13.0458,5913000.0],["2015-11-05",12.8907,13.007,12.8364,12.9915,2352900.0],["2015-11-06",12.9527,12.9527,12.7356,12.8286,3092700.0],["2015-11-09",12.8442,12.9295,12.4951,12.6037,2591500.0],["2015-11-10",12.6115,12.7516,12.378,12.7361,3822800.0],["2015-11-11",12.8217,13.0708,12.7438,13.0163,3128600.0],["2015-11-12",12.993,13.1331,12.7828,12.8684,2626000.0],["2015-11-13",12.7672,12.8606,12.4247,12.5492,2496500.0],["2015-11-16",12.5259,12.6115,12.4402,12.5414,1161700.0],["2015-11-17",12.6349,12.954,12.4714,12.7283,2402300.0],["2015-11-18",12.7516,13.1954,12.7205,13.172,2392900.0],["2015-11-19",12.8684,13.1331,12.845,13.0942,1953700.0],["2015-11-20",13.2499,13.5457,13.2421,13.3277,1875800.0],["2015-11-23",13.281,13.608,13.281,13.4445,1312900.0],["2015-11-24",13.3355,13.678,13.3355,13.5613,1667400.0],["2015-11-25",13.6002,13.8493,13.5146,13.7637,852700.0],["2015-11-27",13.8337,13.8493,13.6313,13.6313,334400.0],["2015-11-30",13.5924,13.6936,13.4445,13.4756,1492500.0],["2015-12-01",13.5068,13.6313,13.4367,13.4834,892500.0],["2015-12-02",13.4834,13.5613,13.4211,13.4445,1205500.0],["2015-12-03",13.4523,13.499,13.0319,13.1564,1255900.0],["2015-12-04",13.1954,13.2499,13.0163,13.1331,1307000.0],["2015-12-07",13.0786,13.3199,12.9307,13.2966,1575500.0],["2015-12-08",13.0163,13.2265,12.8528,13.1175,1882800.0],["2015-12-09",13.0552,13.3666,12.993,13.063,1496500.0],["2015-12-10",13.063,13.1564,12.845,13.0007,2211500.0],["2015-12-11",12.7672,12.9696,12.7516,12.8295,2062500.0],["2015-12-14",12.8684,12.9229,12.5726,12.6193,2237800.0],["2015-12-15",12.5959,12.9774,12.5959,12.9385,1892300.0],["2015-12-16",13.063,13.172,12.845,13.1564,1444600.0],["2015-12-17",13.2187,13.2265,12.9229,12.9229,1432100.0],["2015-12-18",12.9073,13.1642,12.775,13.0085,2724500.0],["2015-12-21",13.0163,13.1642,12.7049,13.1642,2007300.0],["2015-12-22",13.2265,13.2888,12.9073,13.2499,1998500.0],["2015-12-23",13.2888,13.3355,13.1798,13.3277,1834600.0],["2015-12-24",13.2732,13.4056,13.1564,13.3121,684600.0],["2015-12-28",13.3199,13.3199,12.9852,13.2421,1003700.0],["2015-12-29",13.2576,13.3744,13.1876,13.3511,813300.0],["2015-12-30",13.3822,13.3822,13.1642,13.2343,681800.0],["2015-12-31",13.2032,13.2265,12.993,13.1487,957300.0],["2016-01-04",12.9307,12.9696,12.6894,12.845,972000.0],["2016-01-05",13.0007,13.0007,12.6894,12.845,1534800.0],["2016-01-06",12.3857,12.9151,12.3857,12.6894,1256500.0],["2016-01-07",12.5025,12.666,12.2378,12.2534,1276200.0],["2016-01-08",12.2923,12.4247,12.2145,12.23,1181100.0],["2016-01-11",12.3079,12.4091,12.051,12.3935,1497200.0],["2016-01-12",12.4325,12.8139,12.3468,12.7906,2235400.0],["2016-01-13",12.8606,13.3666,12.8139,13.1487,3519700.0],["2016-01-14",13.1487,13.4056,12.9696,13.3121,2429000.0],["2016-01-15",12.9696,13.1876,12.8295,12.954,2326200.0],["2016-01-19",13.0475,13.2576,12.7516,13.1642,2272500.0],["2016-01-20",13.0163,13.1876,12.5025,12.9385,2405800.0],["2016-01-21",12.9852,13.2499,12.6193,13.0163,2470400.0],["2016-01-22",13.1564,13.4912,12.9696,13.4912,1302200.0],["2016-01-25",13.5145,13.6002,13.063,13.1253,1263400.0],["2016-01-26",13.1175,13.5145,13.0241,13.3666,1064200.0],["2016-01-27",13.3666,13.6002,13.1642,13.2966,1083200.0],["2016-01-28",13.4289,13.4445,13.1798,13.3744,665300.0],["2016-01-29",13.4912,13.7559,13.2343,13.7481,1351300.0],["2016-02-01",13.678,13.8182,13.5379,13.678,1087900.0],["2016-02-02",13.6158,13.8259,13.3433,13.4211,637200.0],["2016-02-03",13.4678,13.6547,13.1175,13.5301,1169700.0],["2016-02-04",13.5223,13.678,13.3666,13.5535,1008900.0],["2016-02-05",13.4756,13.4756,12.9073,12.9385,1198500.0],["2016-02-08",12.8217,12.8995,12.2612,12.6349,1805400.0],["2016-02-09",12.4714,12.7828,12.0821,12.2145,1124600.0],["2016-02-10",12.3312,12.8528,12.2145,12.5414,1516900.0],["2016-02-11",12.3624,12.5414,12.0977,12.5103,1406600.0],["2016-02-12",12.7049,13.6625,12.6738,12.9852,2700700.0],["2016-02-16",13.0552,13.2732,12.9151,13.1642,2860500.0],["2016-02-17",13.4056,13.4056,11.7396,11.7552,6266600.0],["2016-02-18",11.7785,12.0432,11.6073,11.9109,3341600.0],["2016-02-19",11.8719,12.3312,11.654,12.1055,2571100.0],["2016-02-22",12.2768,12.5337,12.1444,12.3624,2759000.0],["2016-02-23",12.4325,13.4056,12.1522,13.0085,3619400.0],["2016-02-24",12.845,13.2499,12.6738,13.1564,2175300.0],["2016-02-25",13.2346,13.4613,13.0861,13.4066,1735200.0],["2016-02-26",13.4301,13.7349,13.1017,13.6646,1681400.0],["2016-02-29",13.6098,13.6724,13.477,13.516,1658400.0],["2016-03-01",13.5786,13.9382,13.5317,13.9147,1873300.0],["2016-03-02",13.9069,14.0476,13.8209,14.032,1181600.0],["2016-03-03",13.9538,14.0867,13.7818,14.0476,1319300.0],["2016-03-04",14.0867,14.1414,13.9616,14.0632,1194400.0],["2016-03-07",14.0163,14.1258,13.9225,14.0632,1294300.0],["2016-03-08",14.0007,14.0163,13.688,13.688,1060500.0],["2016-03-09",13.7349,13.8678,13.6567,13.7427,702000.0],["2016-03-10",13.8365,13.8756,13.391,13.4926,769600.0],["2016-03-11",13.5708,13.8834,13.4613,13.774,655500.0],["2016-03-14",13.7584,13.7584,13.5708,13.602,1071400.0],["2016-03-15",13.5708,13.6802,13.4691,13.5004,1016000.0],["2016-03-16",13.3988,13.4144,13.1799,13.219,1322300.0],["2016-03-17",13.2503,13.6098,13.1564,13.4066,2935000.0],["2016-03-18",13.4926,13.6802,13.3597,13.5239,1529200.0],["2016-03-21",13.4613,13.6333,12.875,12.9454,1424500.0],["2016-03-22",12.8125,13.1408,12.6483,13.0235,1576800.0],["2016-03-23",12.9923,13.0314,12.578,12.578,1048300.0],["2016-03-24",12.578,12.7656,12.4294,12.703,1113400.0],["2016-03-28",12.9219,13.0157,12.5467,12.6405,737100.0],["2016-03-29",12.5623,13.0626,12.5154,13.0157,1351400.0],["2016-03-30",13.1174,13.2893,13.0157,13.047,1028600.0],["2016-03-31",13.1564,13.1955,12.8203,13.1877,2242500.0],["2016-04-01",13.0548,13.4691,12.961,13.4613,975400.0],["2016-04-04",13.4613,13.4613,13.0939,13.2346,805400.0],["2016-04-05",13.1252,13.3988,13.047,13.1955,1506100.0],["2016-04-06",13.2112,13.4613,13.1643,13.4222,1179000.0],["2016-04-07",13.3675,13.5629,13.305,13.4222,1126900.0],["2016-04-08",13.5004,13.688,13.3675,13.3831,1044400.0],["2016-04-11",13.8913,14.0476,13.7193,13.8287,2206300.0],["2016-04-12",13.8131,14.2196,13.8053,14.2118,1441600.0],["2016-04-13",14.2821,14.4228,14.0554,14.243,983000.0],["2016-04-14",14.2978,14.2978,13.9538,14.0476,1275100.0],["2016-04-15",13.9851,14.0398,13.8444,13.8991,1209400.0],["2016-04-18",13.8365,14.1258,13.774,14.0163,1131300.0],["2016-04-19",13.9538,14.032,13.6567,13.7193,1609400.0],["2016-04-20",13.516,13.8834,13.2893,13.7584,2071200.0],["2016-04-21",13.7037,13.8287,13.5708,13.602,1155900.0],["2016-04-22",13.6098,13.7584,13.5942,13.7193,1726300.0],["2016-04-25",13.7271,13.7975,13.5317,13.5864,1935200.0],["2016-04-26",13.9929,15.1498,13.7193,14.7355,3473000.0],["2016-04-27",14.8528,15.0795,14.5166,14.931,1765300.0],["2016-04-28",14.8372,15.0248,14.6652,14.7043,1352100.0],["2016-04-29",14.7121,14.7277,14.501,14.6183,1196000.0],["2016-05-02",14.7277,15.056,14.5714,14.9622,1095500.0],["2016-05-03",14.9075,15.0717,14.7746,14.7981,1687700.0],["2016-05-04",14.7588,15.1512,14.6568,15.0335,1410000.0],["2016-05-05",15.0648,15.2375,14.9707,15.0884,1166700.0],["2016-05-06",15.0413,15.1904,14.7902,14.9628,1242200.0],["2016-05-09",14.9864,15.3395,14.2567,15.2688,1579500.0],["2016-05-10",15.465,15.465,15.2139,15.3552,1708800.0],["2016-05-11",15.3081,15.4022,14.9314,14.9393,1498400.0],["2016-05-12",15.0178,15.2531,14.9471,14.9942,886100.0],["2016-05-13",15.0021,15.0962,14.7274,14.8844,970200.0],["2016-05-16",14.8608,15.0413,14.4842,14.9236,1674600.0],["2016-05-17",14.8451,15.0805,14.7274,14.8138,1123000.0],["2016-05-18",14.7745,14.955,14.4058,14.4921,960600.0],["2016-05-19",14.4293,14.6725,14.3901,14.5078,688100.0],["2016-05-20",14.5862,14.6568,14.1468,14.5234,999700.0],["2016-05-23",14.5313,14.6647,14.4921,14.5627,802200.0],["2016-05-24",14.6333,14.9079,14.547,14.8138,746000.0],["2016-05-25",14.8059,15.1041,14.6568,15.0413,987500.0],["2016-05-26",15.0413,15.1982,14.955,14.9785,543900.0],["2016-05-27",14.9942,15.2375,14.9315,15.0962,970100.0],["2016-05-31",15.0648,15.0648,14.8608,14.9471,795100.0],["2016-06-01",14.9158,15.1982,14.9079,15.1041,785600.0],["2016-06-02",14.8373,15.2296,14.8373,15.1825,808800.0],["2016-06-03",15.2218,15.4336,15.1119,15.4258,1060400.0],["2016-06-06",15.4415,15.4807,15.1433,15.4101,1290100.0],["2016-06-07",15.3787,15.3787,15.1747,15.2845,603000.0],["2016-06-08",15.3316,15.5592,15.1668,15.3787,1219400.0],["2016-06-09",15.3552,15.5592,15.2532,15.4885,975800.0],["2016-06-10",15.3709,15.3865,15.0178,15.1119,745100.0],["2016-06-13",15.0491,15.1433,14.7118,14.7431,737000.0],["2016-06-14",14.7275,14.8138,14.5627,14.7824,701400.0],["2016-06-15",14.7824,14.7824,14.6098,14.6098,500400.0],["2016-06-16",14.5784,14.6961,14.3979,14.6882,837300.0],["2016-06-17",14.7275,14.7353,14.4528,14.6176,1353100.0],["2016-06-20",14.7275,14.8687,14.6176,14.7196,1018900.0],["2016-06-21",14.7353,14.7588,14.5627,14.6019,764700.0],["2016-06-22",14.5941,14.5941,14.3273,14.343,799000.0],["2016-06-23",14.4528,14.5705,14.3508,14.5627,743100.0],["2016-06-24",14.0998,14.5235,14.0684,14.445,1049600.0],["2016-06-27",14.3665,14.3665,13.5897,13.6682,1309600.0],["2016-06-28",13.833,14.0213,13.6054,13.6447,818700.0],["2016-06-29",13.7467,14.0527,13.7467,14.0448,1054200.0],["2016-06-30",14.0134,14.0997,13.7153,14.0213,1329800.0],["2016-07-01",14.0527,14.1704,13.8094,14.0291,792600.0],["2016-07-05",14.0134,14.0448,13.6525,13.6682,794500.0],["2016-07-06",13.5662,13.833,13.5113,13.6761,673400.0],["2016-07-07",13.7231,13.8408,13.5034,13.5662,633000.0],["2016-07-08",13.629,13.935,13.629,13.833,708100.0],["2016-07-11",13.8722,14.1625,13.8173,14.1233,1056800.0],["2016-07-12",14.2645,14.6725,14.1311,14.5862,1297700.0],["2016-07-13",14.6254,14.7353,14.2724,14.2959,644400.0],["2016-07-14",14.4136,14.5941,14.3038,14.4685,547200.0],["2016-07-15",14.5784,14.5784,14.3744,14.4057,662700.0],["2016-07-18",14.4136,14.5156,14.2959,14.343,699300.0],["2016-07-19",14.3587,14.5156,14.1311,14.4764,720700.0],["2016-07-20",14.4764,14.5862,14.3901,14.547,971500.0],["2016-07-21",14.5627,14.6725,14.3273,14.4214,700200.0],["2016-07-22",14.3744,14.7588,14.2881,14.6254,581700.0],["2016-07-25",14.6098,14.9942,14.5391,14.8922,1207900.0],["2016-07-26",14.6804,14.9001,14.547,14.7981,1267900.0],["2016-07-27",14.8295,14.8373,14.6176,14.7118,856600.0],["2016-07-28",14.7274,14.9942,14.4999,14.8687,1460700.0],["2016-07-29",14.5156,14.5156,13.5976,14.1076,3350700.0],["2016-08-01",14.0213,14.1311,13.833,14.0919,2041800.0],["2016-08-02",13.9977,14.1939,13.9036,14.1233,1581100.0],["2016-08-03",13.9977,14.4058,13.9977,14.0841,1187000.0],["2016-08-04",14.0605,14.2488,14.037,14.1547,1078000.0],["2016-08-05",14.2488,14.547,14.1311,14.4528,1160400.0],["2016-08-08",14.3977,14.5158,14.3426,14.5001,1011900.0],["2016-08-09",14.508,14.8388,14.4765,14.6812,1054000.0],["2016-08-10",14.6497,14.7836,14.5788,14.5788,950400.0],["2016-08-11",14.6576,14.9648,14.4292,14.9018,1725000.0],["2016-08-12",14.9412,15.012,14.8073,14.9412,1167700.0],["2016-08-15",14.9018,15.2641,14.8781,15.2089,1019000.0],["2016-08-16",15.1066,15.4059,15.1066,15.1774,1392800.0],["2016-08-17",15.1223,15.3507,15.0042,15.1223,780200.0],["2016-08-18",15.1066,15.3271,15.0357,15.2089,1300800.0],["2016-08-19",15.2089,15.3665,15.1696,15.2168,961600.0],["2016-08-22",15.1381,15.3665,15.1223,15.272,1181100.0],["2016-08-23",15.2483,15.3743,15.2011,15.2483,907900.0],["2016-08-24",15.2877,15.4846,15.2877,15.3743,833300.0],["2016-08-25",15.3113,15.4295,15.2562,15.3743,802900.0],["2016-08-26",15.2798,15.4295,14.9727,15.1302,1034900.0],["2016-08-29",15.1696,15.3035,15.1459,15.2247,662200.0],["2016-08-30",15.1696,15.3665,15.1617,15.2168,734900.0],["2016-08-31",15.2641,15.5397,15.1853,15.3901,1250300.0],["2016-09-01",15.3271,15.5004,15.2247,15.4216,910000.0],["2016-09-02",15.524,15.6579,15.4689,15.5397,850300.0],["2016-09-06",15.5082,15.6579,15.3822,15.5319,2510700.0],["2016-09-07",15.4689,15.6658,15.335,15.6343,1017200.0],["2016-09-08",15.6185,15.6185,15.1144,15.1302,803100.0],["2016-09-09",14.9884,15.4295,14.6025,14.6025,1005600.0],["2016-09-12",14.5867,14.7758,14.5473,14.7521,988900.0],["2016-09-13",14.5789,14.6025,14.2638,14.4292,914900.0],["2016-09-14",14.4213,14.5473,14.1378,14.2717,1044300.0],["2016-09-15",14.2244,14.445,14.1693,14.2874,726100.0],["2016-09-16",14.2953,14.5631,14.2087,14.2638,992200.0],["2016-09-19",14.3741,14.7758,14.1142,14.2481,572800.0],["2016-09-20",14.3347,14.3819,14.0433,14.0511,643600.0],["2016-09-21",14.1142,14.5631,13.933,14.1614,498000.0],["2016-09-22",14.2402,14.7285,14.2087,14.3819,585000.0],["2016-09-23",14.3189,14.697,14.2481,14.6497,731100.0],["2016-09-26",14.5552,14.6261,14.1929,14.2008,597500.0],["2016-09-27",14.2323,14.2323,13.7912,13.9566,1157300.0],["2016-09-28",13.9409,13.9409,13.6022,13.7125,850100.0],["2016-09-29",13.7282,13.7912,13.4919,13.5234,1010800.0],["2016-09-30",13.5077,13.6652,13.3817,13.5786,1259300.0],["2016-10-03",13.4762,13.5628,13.2872,13.4683,923300.0],["2016-10-04",13.5628,13.6888,13.2241,13.2793,1026900.0],["2016-10-05",13.2793,13.3817,13.1296,13.1926,1010500.0],["2016-10-06",13.2005,13.2163,13.0666,13.1296,781000.0],["2016-10-07",13.0981,13.3265,13.0745,13.3187,990000.0],["2016-10-10",13.3974,13.5943,13.3265,13.5628,1293000.0],["2016-10-11",13.3817,13.6495,13.2793,13.4132,1009900.0],["2016-10-12",13.4289,13.5628,13.295,13.5156,645500.0],["2016-10-13",13.5628,13.5628,13.3187,13.3895,968400.0],["2016-10-14",13.3974,13.7046,13.3659,13.5707,416500.0],["2016-10-17",13.5313,13.8385,13.5156,13.5313,1119100.0],["2016-10-18",13.7912,13.9094,13.5234,13.5313,612800.0],["2016-10-19",13.5392,13.6888,13.5156,13.618,1192200.0],["2016-10-20",13.5471,13.5471,13.2399,13.4841,776300.0],["2016-10-21",13.3659,13.7282,13.3659,13.6573,916500.0],["2016-10-24",13.7518,13.7834,13.5313,13.6573,891100.0],["2016-10-25",13.5628,13.7361,13.2714,13.4998,1553200.0],["2016-10-26",13.3817,13.5864,13.2005,13.232,1418600.0],["2016-10-27",13.2872,13.4211,13.0824,13.3265,2069000.0],["2016-10-28",12.6019,13.6337,12.4602,13.618,3757800.0],["2016-10-31",13.5707,13.807,13.4447,13.6258,1388900.0],["2016-11-01",13.6652,14.1535,13.4604,13.5234,1723100.0],["2016-11-02",13.4762,14.0196,13.3344,13.4683,2222800.0],["2016-11-03",13.4447,13.6022,13.2005,13.2241,1600600.0],["2016-11-04",13.2556,13.5786,13.1848,13.3187,1421900.0],["2016-11-07",13.548,13.722,13.5164,13.6192,1533700.0],["2016-11-08",13.5797,13.8169,13.4452,13.722,1248000.0],["2016-11-09",13.4847,14.7264,13.1921,14.6869,1986200.0],["2016-11-10",14.7106,15.5015,14.592,15.375,2922800.0],["2016-11-11",15.4383,15.81,15.1614,15.2484,3994000.0],["2016-11-14",15.3908,15.6834,15.0903,15.1377,3022900.0],["2016-11-15",15.2247,15.2959,14.9321,15.0349,1184800.0],["2016-11-16",15.0507,15.1852,14.7897,14.8451,2068000.0],["2016-11-17",14.9084,15.0903,14.7897,14.9874,1253300.0],["2016-11-18",15.0349,15.0903,14.9479,15.027,1233100.0],["2016-11-21",14.9637,15.2326,14.9637,15.1773,1300500.0],["2016-11-22",15.2563,15.5806,15.1377,15.4145,1781000.0],["2016-11-23",15.375,15.7546,15.201,15.6202,3202000.0],["2016-11-25",15.7072,15.7151,15.5173,15.549,477700.0],["2016-11-28",15.5411,15.6597,14.8134,14.8609,1928400.0],["2016-11-29",14.9637,15.2484,14.7976,14.8293,1544400.0],["2016-11-30",14.8767,14.94,14.6315,14.7106,1269500.0],["2016-12-01",14.7581,14.9163,14.6632,14.9084,988100.0],["2016-12-02",14.8767,14.94,14.6632,14.7185,1123700.0],["2016-12-05",14.8925,14.8925,14.4338,14.8055,2013600.0],["2016-12-06",14.8846,15.1298,14.6948,15.0824,1050800.0],["2016-12-07",15.1614,15.4699,15.0191,15.4699,1127500.0],["2016-12-08",15.5727,15.6913,15.288,15.5253,1170200.0],["2016-12-09",15.5015,15.5015,15.0033,15.3908,1091500.0],["2016-12-12",15.3354,15.3354,14.8609,14.8846,1641200.0],["2016-12-13",14.9084,15.0112,14.5525,14.8609,1111600.0],["2016-12-14",14.8293,14.8925,14.5604,14.7502,1464500.0],["2016-12-15",14.8293,15.0824,14.679,14.766,1216200.0],["2016-12-16",14.8451,15.0903,14.7027,15.027,3924200.0],["2016-12-19",15.1377,15.2168,14.9004,14.9479,793800.0],["2016-12-20",14.9321,15.0982,14.7185,14.7502,1135000.0],["2016-12-21",14.6869,14.8925,14.6553,14.8134,1001500.0],["2016-12-22",14.8134,14.8134,14.3864,14.4813,562600.0],["2016-12-23",14.4496,14.5683,14.2361,14.4496,1054200.0],["2016-12-27",14.4496,14.5841,14.3468,14.4259,454600.0],["2016-12-28",14.4338,14.4417,14.2598,14.331,522700.0],["2016-12-29",14.3389,14.4417,14.2598,14.4338,421700.0],["2016-12-30",14.3547,14.4575,14.1728,14.2598,1575300.0],["2017-01-03",14.3864,14.5208,14.2756,14.3152,903000.0],["2017-01-04",14.331,14.6869,14.331,14.4655,1444900.0],["2017-01-05",14.3864,14.3864,13.9118,13.9118,1530300.0],["2017-01-06",13.9118,14.1096,13.7537,13.7695,1942500.0],["2017-01-09",13.722,14.0858,13.722,13.9751,1386700.0],["2017-01-10",13.9751,14.3547,13.9751,14.3152,1751600.0],["2017-01-11",14.2994,14.2994,13.983,14.2203,1096800.0],["2017-01-12",14.2282,14.244,13.9276,14.07,1204300.0],["2017-01-13",14.1016,14.2282,13.6746,13.722,1450100.0],["2017-01-17",13.3898,13.6587,13.287,13.3661,1293300.0],["2017-01-18",13.3977,13.4373,13.2396,13.4294,1087900.0],["2017-01-19",13.113,13.5006,13.113,13.3187,1445200.0],["2017-01-20",13.5085,13.6113,13.2949,13.548,2123700.0],["2017-01-23",13.5638,14.1886,13.4294,13.4373,1038700.0],["2017-01-24",13.4531,13.548,13.2791,13.4847,1472700.0],["2017-01-25",13.4927,13.6587,13.3977,13.4452,1230600.0],["2017-01-26",13.4294,13.6192,13.3424,13.4927,1373300.0],["2017-01-27",13.5164,13.5243,13.2791,13.4373,1846400.0],["2017-01-30",13.3819,13.5243,13.287,13.4768,1145800.0],["2017-01-31",13.4215,13.5638,13.3424,13.5322,1268000.0],["2017-02-01",13.5559,13.6746,13.4136,13.4373,1059300.0],["2017-02-02",13.4847,13.6113,13.374,13.4847,695900.0],["2017-02-03",13.3503,13.6587,13.3266,13.5876,963600.0],["2017-02-06",13.6271,13.8327,13.6113,13.6429,718100.0],["2017-02-07",13.6271,13.7378,13.5243,13.5797,811200.0],["2017-02-08",13.5559,13.9672,13.4768,13.9039,1124400.0],["2017-02-09",14.3468,14.5683,13.9277,14.1966,1521600.0],["2017-02-10",14.1965,14.4892,14.1649,14.4417,806800.0],["2017-02-13",14.4417,14.5604,14.2124,14.2361,1427700.0],["2017-02-14",14.2994,14.4734,14.2124,14.2756,1734000.0],["2017-02-15",14.2282,14.3943,14.1966,14.3785,1282300.0],["2017-02-16",14.3785,14.5604,14.0621,14.1649,1599000.0],["2017-02-17",14.4892,14.9874,14.0542,14.9163,4059600.0],["2017-02-21",14.6315,15.0191,14.5287,14.8846,2379800.0],["2017-02-22",14.7581,14.9321,14.1096,14.1412,2429500.0],["2017-02-23",13.9029,13.9187,13.4659,13.5771,3541400.0],["2017-02-24",13.4897,13.7519,13.458,13.7201,1601300.0],["2017-02-27",13.7281,13.8949,13.6884,13.7599,1179900.0],["2017-02-28",13.7599,13.8075,13.5612,13.5771,1740700.0],["2017-03-01",13.7122,13.8155,13.5771,13.6327,1480000.0],["2017-03-02",13.5851,13.744,13.5851,13.6963,636100.0],["2017-03-03",13.6407,13.8155,13.5454,13.6169,743900.0],["2017-03-06",13.5851,13.8075,13.4421,13.7599,1420900.0],["2017-03-07",13.7599,13.8075,13.5454,13.6884,2121900.0],["2017-03-08",13.6804,13.7757,13.5374,13.6566,2218900.0],["2017-03-09",13.7201,14.1889,13.6645,14.1174,1966200.0],["2017-03-10",14.1253,14.3398,14.0776,14.3001,1318100.0],["2017-03-13",14.3001,14.451,14.0141,14.03,1241300.0],["2017-03-14",14.022,14.1332,13.879,14.0538,1222800.0],["2017-03-15",14.165,14.5225,14.0776,14.4113,1533300.0],["2017-03-16",14.5225,14.745,14.4272,14.5464,1242200.0],["2017-03-17",14.5781,14.9198,14.5781,14.7767,2502400.0],["2017-03-20",14.7609,14.9674,14.7609,14.7767,1566900.0],["2017-03-21",14.8324,15.2216,14.7609,14.7609,2566400.0],["2017-03-22",14.737,15.1581,14.7052,15.1342,1393800.0],["2017-03-23",15.1819,15.5315,15.0786,15.2216,1823600.0],["2017-03-24",15.2375,15.603,15.2375,15.3408,1834100.0],["2017-03-27",15.2058,15.2614,14.7767,14.9277,1297800.0],["2017-03-28",14.9277,15.3249,14.8562,15.2614,1115500.0],["2017-03-29",15.2375,15.5156,15.1978,15.2534,954400.0],["2017-03-30",15.309,15.595,15.1263,15.595,1034000.0],["2017-03-31",15.6109,15.7778,15.5394,15.6745,938700.0],["2017-04-03",15.3805,15.9208,15.1025,15.6904,1134700.0],["2017-04-04",15.6983,15.7301,15.46,15.5315,981300.0],["2017-04-05",15.6506,15.7778,15.4441,15.4759,1155800.0],["2017-04-06",15.4838,15.7142,15.3805,15.6665,1094600.0],["2017-04-07",15.595,15.6904,15.5156,15.5474,615900.0],["2017-04-10",15.6109,15.7301,15.46,15.6268,1137500.0],["2017-04-11",15.6745,15.8493,15.4759,15.6904,644600.0],["2017-04-12",15.6586,15.6745,15.452,15.6109,515100.0],["2017-04-13",15.6586,15.8493,15.452,15.5315,1071800.0],["2017-04-17",15.5712,15.6586,14.9674,15.0786,2483200.0],["2017-04-18",14.9833,15.3726,14.9833,15.2614,1314000.0],["2017-04-19",15.3408,15.4203,15.2137,15.2693,1220900.0],["2017-04-20",15.4123,15.6983,15.3567,15.6427,1853900.0],["2017-04-21",15.6506,15.8254,15.5394,15.7142,1554600.0],["2017-04-24",15.9208,16.0955,15.6268,15.9605,2191400.0],["2017-04-25",16.0796,16.1909,15.738,15.7539,2136400.0],["2017-04-26",16.1432,16.9218,16.1432,16.6834,4401600.0],["2017-04-27",16.9218,16.9376,16.6596,16.739,1704400.0],["2017-04-28",16.4054,17.2316,16.4054,17.2316,2431500.0],["2017-05-01",17.2872,17.605,17.1601,17.4302,2363300.0],["2017-05-02",17.2713,17.5414,17.1204,17.2872,1379000.0],["2017-05-03",17.2236,17.4382,17.1204,17.3269,1196900.0],["2017-05-04",17.3508,17.3508,17.0718,17.2153,1140700.0],["2017-05-05",17.2631,17.3349,16.7767,16.9123,1885800.0],["2017-05-08",16.8565,17.0638,16.8565,16.9442,1410000.0],["2017-05-09",16.9043,17.3349,16.9043,17.1515,1431900.0],["2017-05-10",17.0877,17.6459,17.0877,17.5582,2023900.0],["2017-05-11",17.4545,17.5901,17.2233,17.5103,1327900.0],["2017-05-12",17.4545,17.5263,17.295,17.319,1041600.0],["2017-05-15",17.1914,17.4386,16.9841,17.0877,1800000.0],["2017-05-16",17.1435,17.1435,16.8644,16.9203,1038300.0],["2017-05-17",16.8644,17.1196,16.6332,16.6571,1186400.0],["2017-05-18",16.6731,16.6731,16.3462,16.4179,1335100.0],["2017-05-19",15.9554,16.2824,15.7721,16.0432,1809300.0],["2017-05-22",16.0591,16.1867,15.9555,16.1468,1106000.0],["2017-05-23",16.1388,16.1468,15.8996,15.9235,1012200.0],["2017-05-24",15.9475,16.2266,15.8199,16.1867,1007100.0],["2017-05-25",16.2345,16.3621,16.1069,16.1548,1428300.0],["2017-05-26",16.1229,16.6492,16.0671,16.2983,982000.0],["2017-05-30",16.3063,16.394,15.8039,15.9315,1504100.0],["2017-05-31",16.0033,16.0352,15.8358,15.9714,1778600.0],["2017-06-01",16.0511,16.2585,15.9076,16.2505,1455300.0],["2017-06-02",16.2824,16.5216,16.2744,16.3302,1058000.0],["2017-06-05",16.2345,16.4498,16.2106,16.3541,1231200.0],["2017-06-06",16.2664,16.4817,16.1468,16.386,1264900.0],["2017-06-07",16.394,16.4897,16.2505,16.3063,1515300.0],["2017-06-08",16.3462,16.8007,16.1867,16.6013,1697600.0],["2017-06-09",16.6332,17.1435,16.5774,16.9841,2060400.0],["2017-06-12",16.9442,17.2711,16.8884,17.2392,2074400.0],["2017-06-13",17.1116,17.2552,16.7688,16.8086,2262600.0],["2017-06-14",16.9203,17.1834,16.7448,16.7927,2104500.0],["2017-06-15",16.6412,16.8565,16.402,16.4737,2261100.0],["2017-06-16",16.386,16.8724,16.2903,16.8485,2233900.0],["2017-06-19",16.9123,17.1515,16.6651,16.9123,1126700.0],["2017-06-20",16.8326,16.9203,16.3222,16.394,1298500.0],["2017-06-21",16.4339,16.5056,16.1548,16.1787,1550100.0],["2017-06-22",16.2903,16.7209,16.0033,16.6651,2518400.0],["2017-06-23",16.6651,16.6651,16.4498,16.5056,1811500.0],["2017-06-26",16.4897,16.7528,16.4817,16.689,1695900.0],["2017-06-27",16.7209,16.9442,16.7129,16.8724,1516800.0],["2017-06-28",16.9362,17.0797,16.697,16.7209,2133400.0],["2017-06-29",16.7289,17.0957,16.7289,16.9043,911900.0],["2017-06-30",16.9282,17.0638,16.7369,16.9282,962100.0],["2017-07-03",17.0239,17.1595,16.9282,17.0319,636800.0],["2017-07-05",17.0638,17.1356,16.6651,16.9282,1395600.0],["2017-07-06",16.9123,17.0478,16.7767,16.8565,958200.0],["2017-07-07",16.8724,16.992,16.7608,16.8724,968700.0],["2017-07-10",16.9043,16.9522,16.6412,16.8246,647500.0],["2017-07-11",16.8246,17.0558,16.7688,17.008,746000.0],["2017-07-12",17.0957,17.303,17.0,17.0558,755400.0],["2017-07-13",17.0399,17.1993,16.8007,17.0797,752300.0],["2017-07-14",17.0718,17.1675,16.8166,16.8326,810000.0],["2017-07-17",16.7688,16.8963,16.6731,16.7847,953600.0],["2017-07-18",16.7688,16.8804,16.5615,16.6731,1190500.0],["2017-07-19",16.6332,17.2233,16.6332,16.9522,1430100.0],["2017-07-20",16.9282,17.2153,16.8804,16.9761,870400.0],["2017-07-21",17.0638,17.0877,16.8166,16.8724,1346400.0],["2017-07-24",16.8565,17.0,16.4339,16.4339,2003000.0],["2017-07-25",16.4498,16.5933,16.1867,16.5615,4052500.0],["2017-07-26",15.9714,16.3462,14.4803,14.7753,6543000.0],["2017-07-27",14.7594,14.7753,14.4723,14.6159,2543100.0],["2017-07-28",14.5441,14.5521,13.7308,14.0178,2918800.0],["2017-07-31",13.978,14.1534,13.7627,13.8982,2155900.0],["2017-08-01",13.962,14.1454,13.7467,14.0976,2302600.0],["2017-08-02",14.0896,14.1135,13.6431,13.8265,1828400.0],["2017-08-03",13.7627,14.0019,13.5155,13.5155,1571400.0],["2017-08-04",13.5235,13.7627,13.3002,13.6829,2102700.0],["2017-08-07",13.6269,13.8752,13.6269,13.7951,1260000.0],["2017-08-08",13.747,13.9793,13.6268,13.8912,1856200.0],["2017-08-09",13.8832,13.9954,13.747,13.8432,909000.0],["2017-08-10",13.8351,14.0274,13.8191,13.8672,1159100.0],["2017-08-11",13.9072,14.0755,13.739,13.9633,742400.0],["2017-08-14",14.0034,14.0755,13.763,13.9874,972100.0],["2017-08-15",14.0114,14.1155,13.8912,13.9393,1179900.0],["2017-08-16",14.0114,14.428,14.0114,14.1956,1300700.0],["2017-08-17",14.1235,14.4039,14.0755,14.0995,1091300.0],["2017-08-18",14.0194,14.3238,14.0194,14.2117,1552000.0],["2017-08-21",14.2197,14.2197,13.7871,13.8351,798600.0],["2017-08-22",13.8351,14.0354,13.739,13.7711,2275500.0],["2017-08-23",13.739,13.8592,13.5948,13.7711,2605700.0],["2017-08-24",13.8191,13.9233,13.6829,13.6829,1577400.0],["2017-08-25",13.739,14.0595,13.6429,13.9313,956900.0],["2017-08-28",13.9153,13.9153,13.5227,13.723,1072000.0],["2017-08-29",13.6909,13.7791,13.3625,13.4827,2104000.0],["2017-08-30",13.5067,13.6509,13.3625,13.5467,1982800.0],["2017-08-31",13.6269,13.6589,13.4506,13.6269,1320200.0],["2017-09-01",13.6749,13.8351,13.5948,13.7711,754000.0],["2017-09-05",13.755,13.763,13.4506,13.723,1511100.0],["2017-09-06",13.6829,13.6829,13.2183,13.2904,1895600.0],["2017-09-07",13.2343,13.3064,12.9059,13.1141,2231300.0],["2017-09-08",13.0901,13.5948,13.018,13.4025,1307700.0],["2017-09-11",13.5227,13.755,13.4266,13.5147,1414200.0],["2017-09-12",13.5067,13.8592,13.4666,13.8191,856700.0],["2017-09-13",13.8031,14.468,13.8031,14.0675,1469400.0],["2017-09-14",14.0034,14.0034,13.6509,13.731,1812200.0],["2017-09-15",13.7711,14.0034,13.6028,13.763,3984000.0],["2017-09-18",13.8351,13.8672,13.4186,13.4586,2216600.0],["2017-09-19",13.4907,13.6829,13.2343,13.4827,1463000.0],["2017-09-20",13.4746,13.6669,13.4506,13.6509,925700.0],["2017-09-21",13.6269,13.6829,13.4586,13.5708,612700.0],["2017-09-22",13.5788,13.9313,13.5788,13.8111,971300.0],["2017-09-25",13.7951,14.0274,13.6749,13.9313,1356600.0],["2017-09-26",13.8832,13.8832,13.6509,13.8191,1309900.0],["2017-09-27",13.8512,14.0434,13.6909,13.9553,1199300.0],["2017-09-28",13.9713,14.1396,13.8351,14.0274,728600.0],["2017-09-29",14.0595,14.2677,13.9233,14.0995,849600.0],["2017-10-02",14.0675,14.1476,13.9072,14.1316,591200.0],["2017-10-03",14.1876,14.2357,13.715,13.755,1236200.0],["2017-10-04",13.7791,13.9553,13.5868,13.6108,1006400.0],["2017-10-05",13.6589,13.9793,13.6108,13.8832,1121100.0],["2017-10-06",13.9553,14.1876,13.8752,14.0675,845600.0],["2017-10-09",14.0675,14.0675,13.739,13.8832,916600.0],["2017-10-10",13.9473,14.1315,13.8592,14.0675,726900.0],["2017-10-11",14.0434,14.1956,14.0194,14.0755,567800.0],["2017-10-12",13.9393,14.1956,13.763,14.1876,1206000.0],["2017-10-13",14.1796,14.2677,14.0354,14.1235,1129700.0],["2017-10-16",14.0755,14.2357,13.8672,14.0274,1016300.0],["2017-10-17",13.9874,14.5481,13.9713,14.3879,883900.0],["2017-10-18",14.3398,14.3398,13.9153,14.2357,1118400.0],["2017-10-19",14.2117,14.492,14.1796,14.46,743100.0],["2017-10-20",14.5802,14.7724,14.3959,14.428,1507100.0],["2017-10-23",14.436,14.476,14.0274,14.0434,833900.0],["2017-10-24",13.9954,14.1956,13.9393,14.1556,849000.0],["2017-10-25",14.0995,14.0995,13.7711,14.0354,862700.0],["2017-10-26",14.0514,14.3639,14.0514,14.2437,848200.0],["2017-10-27",14.2517,14.5802,14.2517,14.4039,1137300.0],["2017-10-30",14.3559,14.468,14.1476,14.3799,1408500.0],["2017-10-31",14.452,14.5401,14.1476,14.2437,1289600.0],["2017-11-01",14.2998,14.3799,14.0675,14.0995,1073800.0],["2017-11-02",14.0274,14.1956,13.7871,13.8592,2159600.0],["2017-11-03",14.0194,14.8125,13.7871,13.8592,3997800.0],["2017-11-06",13.723,13.9553,13.4025,13.5708,1891300.0],["2017-11-07",13.4987,13.6268,13.2023,13.2423,2419700.0],["2017-11-08",13.1222,13.6269,13.0581,13.5628,2822300.0],["2017-11-09",13.5548,13.707,13.4586,13.6349,1229400.0],["2017-11-10",13.5705,13.7717,13.5061,13.6671,911400.0],["2017-11-13",13.5705,13.828,13.5383,13.7717,930100.0],["2017-11-14",14.0695,14.5524,13.9488,14.2868,3612100.0],["2017-11-15",14.2466,14.3351,14.0293,14.2949,2043700.0],["2017-11-16",14.311,14.3834,14.2063,14.311,1170600.0],["2017-11-17",14.311,14.7295,14.3029,14.7054,1160500.0],["2017-11-20",14.6168,16.9027,14.319,16.5325,7571200.0],["2017-11-21",16.5486,16.8464,16.13,16.7659,3929200.0],["2017-11-22",16.3152,16.613,16.0254,16.1944,2324100.0],["2017-11-24",16.2186,16.5566,16.1461,16.5003,910100.0],["2017-11-27",16.5003,16.613,16.0978,16.1864,1324600.0],["2017-11-28",16.3634,16.9027,16.0978,16.7498,1993100.0],["2017-11-29",16.7659,17.4179,16.6693,17.2005,1585900.0],["2017-11-30",17.2166,17.4983,16.9913,17.281,1297200.0],["2017-12-01",17.3374,17.3374,16.8383,17.2488,981400.0],["2017-12-04",17.4018,18.0779,17.3535,17.8283,1635200.0],["2017-12-05",17.8766,18.0859,17.3696,18.0457,1634500.0],["2017-12-06",17.434,17.8525,17.3615,17.4903,1752400.0],["2017-12-07",17.5627,17.7157,17.4098,17.4742,815000.0],["2017-12-08",17.5144,17.5144,17.1522,17.3696,951600.0],["2017-12-11",17.3374,17.3937,17.0396,17.1683,1432200.0],["2017-12-12",17.2247,17.3052,17.0476,17.2005,1044700.0],["2017-12-13",17.2649,17.442,17.0718,17.1281,850900.0],["2017-12-14",17.12,17.1925,16.7981,16.8625,994300.0],["2017-12-15",16.9027,17.0154,16.5566,16.7981,2127800.0],["2017-12-18",16.9591,17.2247,16.9027,17.0235,851100.0],["2017-12-19",17.1281,17.3696,16.9027,17.1442,731400.0],["2017-12-20",17.2086,17.2971,16.8303,16.8383,484500.0],["2017-12-21",16.9027,17.2247,16.8705,17.0718,945700.0],["2017-12-22",17.2247,17.3052,16.9671,17.0154,925000.0],["2017-12-26",17.0074,17.281,17.0074,17.1361,534300.0],["2017-12-27",17.12,17.2327,17.112,17.1844,338800.0],["2017-12-28",17.2408,17.4259,17.1603,17.3776,586900.0],["2017-12-29",17.3615,17.5708,17.1603,17.1764,611100.0],["2018-01-02",17.281,17.5627,17.281,17.4983,684800.0],["2018-01-03",17.4983,17.941,17.3937,17.764,935200.0],["2018-01-04",17.8525,18.0779,17.6593,17.7237,509600.0],["2018-01-05",17.8766,17.9571,17.5949,17.6271,569200.0],["2018-01-08",17.5788,17.7479,17.2891,17.6593,850600.0],["2018-01-09",17.6754,17.8364,17.5225,17.5949,505400.0],["2018-01-10",17.5547,17.7157,17.4259,17.5708,388800.0],["2018-01-11",17.603,18.0859,17.5386,17.9732,750300.0],["2018-01-12",18.0376,18.4803,17.933,17.9893,1174300.0],["2018-01-16",18.0698,18.1825,17.4822,17.5708,1310700.0],["2018-01-17",17.6674,18.0618,17.4903,17.6593,1192000.0],["2018-01-18",17.5949,17.8525,17.5949,17.6754,731300.0],["2018-01-19",17.0074,17.6996,16.7578,17.6271,1311900.0],["2018-01-22",17.6271,17.6835,17.1925,17.4661,683200.0],["2018-01-23",17.4983,17.6593,17.4098,17.5708,582200.0],["2018-01-24",17.6754,17.9491,17.434,17.7237,683400.0],["2018-01-25",17.7559,17.8927,17.5869,17.6593,500100.0],["2018-01-26",17.772,18.0859,17.764,18.0296,719900.0],["2018-01-29",18.0457,18.1101,17.9008,18.0054,800100.0],["2018-01-30",17.9652,17.9732,17.5869,17.7881,751800.0],["2018-01-31",17.8042,17.8847,17.6754,17.7318,445500.0],["2018-02-01",17.6915,18.0215,17.6271,17.9974,375800.0],["2018-02-02",17.9008,18.0054,17.5466,17.6352,381700.0],["2018-02-05",17.5225,17.7961,16.9188,16.9188,777200.0],["2018-02-06",16.621,17.1603,16.4922,17.0154,1087100.0],["2018-02-07",16.951,17.4259,16.9027,17.0315,1315000.0],["2018-02-08",17.0476,17.1361,16.6934,16.6934,632700.0],["2018-02-09",16.8625,16.8625,16.2025,16.6854,833900.0],["2018-02-12",16.7578,17.0235,16.3876,16.6854,827500.0],["2018-02-13",16.6291,16.7578,16.4761,16.6934,625800.0],["2018-02-14",16.6532,17.1683,16.6452,17.0959,778100.0],["2018-02-15",17.1844,17.7559,17.1522,17.6191,778100.0],["2018-02-16",17.5466,17.7076,16.7015,16.7337,2661500.0],["2018-02-20",16.6291,16.9349,16.4278,16.8142,861000.0],["2018-02-21",16.8142,18.0054,16.782,17.7237,2025900.0],["2018-02-22",18.5286,19.4945,18.1986,19.1162,3584000.0],["2018-02-23",19.5025,19.6715,19.0759,19.4059,1915500.0],["2018-02-26",19.2369,19.3979,18.6252,19.1081,1650300.0],["2018-02-27",19.1403,19.3174,18.8023,18.8828,1195100.0],["2018-02-28",18.8908,19.1162,18.5447,18.5849,879100.0],["2018-03-01",18.3113,18.8506,17.9732,18.5125,2091600.0],["2018-03-02",18.9085,19.2236,18.3832,19.1832,3006200.0],["2018-03-05",19.2155,19.4337,19.167,19.3044,1438000.0],["2018-03-06",19.2882,19.4256,19.0781,19.2074,1052500.0],["2018-03-07",18.9893,19.4094,18.8761,19.3933,896500.0],["2018-03-08",19.466,19.4903,19.2155,19.3852,1178000.0],["2018-03-09",19.3933,19.7569,19.3529,19.6923,1108900.0],["2018-03-12",19.765,19.7973,19.466,19.6195,566500.0],["2018-03-13",19.7488,19.9104,19.4903,19.5387,730600.0],["2018-03-14",19.5468,19.6276,19.062,19.0862,888800.0],["2018-03-15",19.1185,19.2882,18.8761,19.0216,674900.0],["2018-03-16",19.0458,19.4256,18.9731,19.2721,1114800.0],["2018-03-19",19.2074,19.4337,19.1347,19.3933,837200.0],["2018-03-20",19.4822,20.0801,19.4822,19.5226,1404000.0],["2018-03-21",19.5226,19.9993,19.4094,19.4903,1205100.0],["2018-03-22",19.264,19.4498,19.0781,19.1509,714900.0],["2018-03-23",19.167,19.6923,19.0377,19.2478,1388300.0],["2018-03-26",19.466,19.8862,19.466,19.7812,1795100.0],["2018-03-27",19.8054,19.9993,19.3933,19.4822,1243900.0],["2018-03-28",19.4579,19.8862,19.4175,19.6519,695200.0],["2018-03-29",19.6761,19.7569,19.4418,19.6195,1176200.0],["2018-04-02",19.6357,19.9104,19.2074,19.4499,953900.0],["2018-04-03",19.5387,19.8377,19.4822,19.7812,611800.0],["2018-04-04",19.4337,20.0721,19.361,19.967,804700.0],["2018-04-05",20.0559,20.1205,19.7165,20.0397,1083400.0],["2018-04-06",19.9912,20.2013,19.87,19.9508,1261200.0],["2018-04-09",20.1286,20.1286,19.5791,19.6519,1607000.0],["2018-04-10",19.8781,19.8862,19.5387,19.7003,2520700.0],["2018-04-11",19.6115,19.9589,19.167,19.3286,1669400.0],["2018-04-12",19.3448,19.5468,18.7468,18.8034,2418800.0],["2018-04-13",18.8196,19.0216,18.2701,18.8277,3161400.0],["2018-04-16",18.86,19.3448,18.86,19.1105,1795900.0],["2018-04-17",19.1589,19.369,18.9893,19.1185,1130900.0],["2018-04-18",19.2155,19.3448,19.0135,19.1105,1309100.0],["2018-04-19",19.1105,19.2802,18.965,19.1751,845900.0],["2018-04-20",19.1105,19.2802,18.8923,19.1589,1500600.0],["2018-04-23",19.2236,19.3206,18.9812,19.1185,1109700.0],["2018-04-24",19.1913,19.3771,18.9812,19.1347,1851100.0],["2018-04-25",19.1266,19.1832,18.868,18.9731,2252500.0],["2018-04-26",19.7973,19.8054,19.2236,19.3852,5213900.0],["2018-04-27",19.4741,19.7811,19.2963,19.4822,2279000.0],["2018-04-30",19.4418,19.6276,19.1185,19.1185,1865600.0],["2018-05-01",19.0781,20.0074,18.8115,19.8054,5488900.0],["2018-05-02",19.8377,20.1286,19.7003,19.7731,1778800.0],["2018-05-03",19.7003,19.8054,19.4499,19.6115,998200.0],["2018-05-04",19.5628,20.09,19.5547,19.8061,1634200.0],["2018-05-07",16.6024,19.7818,16.6024,19.4249,1697900.0],["2018-05-08",19.433,19.8467,19.433,19.7737,1433000.0],["2018-05-09",19.7575,19.8629,19.4087,19.4249,1423600.0],["2018-05-10",19.433,19.433,19.1897,19.3276,1181700.0],["2018-05-11",19.36,19.4898,18.8653,18.9383,1797800.0],["2018-05-14",18.9951,19.0599,17.9569,18.0056,2117800.0],["2018-05-15",18.0461,18.2245,17.7704,17.8271,1597600.0],["2018-05-16",17.8028,18.111,17.7379,17.9001,1687900.0],["2018-05-17",17.9245,18.184,17.7541,17.8515,1894600.0],["2018-05-18",17.8596,17.9001,17.1621,17.2918,2170200.0],["2018-05-21",17.3324,17.5676,17.2756,17.3729,1946300.0],["2018-05-22",17.5433,17.8109,17.0728,17.2513,2068500.0],["2018-05-23",17.0972,17.3324,17.0485,17.1783,2427600.0],["2018-05-24",17.1296,17.5919,17.0485,17.5108,2807600.0],["2018-05-25",17.4865,17.5919,17.3162,17.3486,2871200.0],["2018-05-29",17.3162,17.5919,17.2269,17.5676,2022800.0],["2018-05-30",17.5676,17.8109,17.5595,17.6892,1333800.0],["2018-05-31",17.7298,17.7785,17.0566,17.2107,1833000.0],["2018-06-01",17.3162,17.381,16.935,16.9512,1439400.0],["2018-06-04",17.0404,17.5433,16.9917,17.1458,1776400.0],["2018-06-05",17.1864,17.6081,17.0566,17.6,1499100.0],["2018-06-06",17.6325,17.965,17.5838,17.7622,1737000.0],["2018-06-07",17.8109,18.1353,17.1134,17.2269,2268500.0],["2018-06-08",17.2432,17.4703,17.0972,17.454,1411000.0],["2018-06-11",17.4135,17.5919,17.235,17.5351,956900.0],["2018-06-12",17.6081,17.746,17.5514,17.6649,1185600.0],["2018-06-13",17.7136,17.8109,17.5027,17.5838,1069600.0],["2018-06-14",17.5433,17.8352,17.4703,17.6649,1157200.0],["2018-06-15",17.6162,18.184,17.5676,18.0867,2101800.0],["2018-06-18",18.0786,18.3381,17.9974,18.2975,2131200.0],["2018-06-19",18.2732,18.6706,18.0299,18.2813,1523000.0],["2018-06-20",18.2732,18.2732,17.8109,17.9407,1201700.0],["2018-06-21",18.0623,18.7842,18.0623,18.3057,2132900.0],["2018-06-22",18.3138,18.33,17.5838,17.8352,2537500.0],["2018-06-25",17.6649,17.892,17.6162,17.7866,1283100.0],["2018-06-26",17.6244,17.7055,17.3081,17.5433,1760400.0],["2018-06-27",17.5108,17.5108,16.497,16.7403,1897200.0],["2018-06-28",16.7971,16.8944,16.3185,16.4483,1603700.0],["2018-06-29",16.5132,16.6349,16.205,16.3023,1519500.0],["2018-07-02",16.1888,16.3023,15.6129,15.9374,1736600.0],["2018-07-03",15.9536,15.9536,15.4588,15.7832,993600.0],["2018-07-05",15.8725,15.9779,15.621,15.767,943200.0],["2018-07-06",15.7751,15.9941,15.4102,15.8481,1074400.0],["2018-07-09",15.8644,16.2618,15.7589,16.0347,1856000.0],["2018-07-10",16.0671,16.3672,16.0347,16.1969,1566400.0],["2018-07-11",16.1645,16.6754,16.1077,16.5294,1400000.0],["2018-07-12",16.716,17.0242,16.6105,16.8701,1996300.0],["2018-07-13",16.8133,17.1134,16.7971,17.0891,1547500.0],["2018-07-16",17.0485,17.0728,16.6024,16.7971,973700.0],["2018-07-17",17.2999,17.4865,16.7322,16.8539,1859000.0],["2018-07-18",16.9674,17.4297,16.9512,17.2351,1743600.0],["2018-07-19",17.1864,17.6811,17.0809,17.4703,1006200.0],["2018-07-20",17.4865,17.5919,17.2837,17.3729,738200.0],["2018-07-23",17.2999,17.5595,17.2594,17.308,939300.0],["2018-07-24",17.2918,17.2918,16.5781,16.5781,1906700.0],["2018-07-25",16.6186,16.716,16.2618,16.3348,1071000.0],["2018-07-26",16.2293,16.57,16.1563,16.205,1124300.0],["2018-07-27",16.3267,16.424,15.8238,15.8562,2510500.0],["2018-07-30",17.5514,17.5514,15.5886,15.8238,2919000.0],["2018-07-31",15.9049,16.1807,15.0371,15.6859,3123400.0],["2018-08-01",15.621,15.621,14.7451,14.9235,2665300.0],["2018-08-02",14.883,15.2642,14.8668,15.0857,1238200.0],["2018-08-03",15.1506,15.2804,14.6883,14.7045,1453100.0],["2018-08-06",14.6478,15.2561,14.6315,14.9479,1489700.0],["2018-08-07",14.9722,14.9803,14.7451,14.956,1006600.0],["2018-08-08",14.9723,15.3227,14.9641,15.0456,1599500.0],["2018-08-09",15.1108,15.3716,15.0701,15.2249,1024400.0],["2018-08-10",15.0538,15.0538,14.8011,14.8582,1484500.0],["2018-08-13",14.85,14.9723,14.6463,14.7767,1175900.0],["2018-08-14",14.8093,15.3553,14.7767,15.2657,1915000.0],["2018-08-15",15.2331,15.608,15.0945,15.5102,1401500.0],["2018-08-16",15.5183,15.5917,15.3553,15.5672,1588100.0],["2018-08-17",15.5183,15.9177,15.4776,15.877,997100.0],["2018-08-20",15.8281,15.9829,15.6814,15.7792,695800.0],["2018-08-21",15.8199,15.8851,15.6243,15.6406,693500.0],["2018-08-22",15.6651,15.7629,15.502,15.6814,794500.0],["2018-08-23",15.6569,15.7384,15.4368,15.6487,826300.0],["2018-08-24",15.6651,15.7629,15.4857,15.5672,814300.0],["2018-08-27",15.5591,15.8199,15.445,15.4613,1304900.0],["2018-08-28",15.4531,15.7221,15.3716,15.6977,1000200.0],["2018-08-29",15.6732,15.7873,15.5346,15.7629,726200.0],["2018-08-30",15.7221,15.7221,15.4124,15.4205,847000.0],["2018-08-31",15.4368,15.8281,15.3064,15.7303,1463700.0],["2018-09-04",15.7221,15.8688,15.3553,15.3716,1066900.0],["2018-09-05",15.3798,15.7955,15.1923,15.7466,1767000.0],["2018-09-06",15.714,15.8281,15.6161,15.714,1034000.0],["2018-09-07",15.7221,16.203,15.6732,16.0563,1274000.0],["2018-09-10",16.097,16.097,15.5509,15.5998,830000.0],["2018-09-11",15.7547,16.1052,15.2086,15.2494,1504900.0],["2018-09-12",15.2412,15.4776,15.1353,15.1434,751200.0],["2018-09-13",15.1434,15.1923,14.7115,15.1108,1389200.0],["2018-09-14",15.1597,15.8118,15.0538,15.7221,1573500.0],["2018-09-17",15.5672,16.1785,15.5672,15.8607,1527100.0],["2018-09-18",15.8118,16.5616,15.7058,16.2111,1654300.0],["2018-09-19",16.203,16.3904,16.0807,16.1459,665000.0],["2018-09-20",16.2845,16.6105,16.0318,16.5779,1372200.0],["2018-09-21",16.6186,16.8713,16.3334,16.4067,1894800.0],["2018-09-24",15.5183,16.2437,15.5183,16.2274,1933600.0],["2018-09-25",16.2274,16.3334,16.0726,16.1785,1347900.0],["2018-09-26",16.1704,16.4149,16.0807,16.2926,1612000.0],["2018-09-27",16.366,16.5045,16.2682,16.3252,1076000.0],["2018-09-28",16.2682,16.5045,15.9992,16.1296,977100.0],["2018-10-01",16.2193,16.2845,15.8933,15.9666,689800.0],["2018-10-02",15.9503,16.097,15.8281,16.0237,921000.0],["2018-10-03",16.097,16.2845,15.877,15.9014,738600.0],["2018-10-04",15.8933,16.1459,15.608,16.1215,650200.0],["2018-10-05",16.1052,16.3741,16.0726,16.2111,838500.0],["2018-10-08",16.2111,16.5697,16.2111,16.529,1277900.0],["2018-10-09",16.5453,16.8469,16.3578,16.4882,880300.0],["2018-10-10",16.4312,16.7002,16.3008,16.3252,839200.0],["2018-10-11",16.3008,16.4882,15.9585,15.9585,983700.0],["2018-10-12",16.1459,16.2519,15.9259,15.9829,893000.0],["2018-10-15",15.9177,16.2845,15.8851,16.1704,695800.0],["2018-10-16",16.1785,16.5779,16.1296,16.4801,816500.0],["2018-10-17",16.4149,16.8061,16.3578,16.6023,723000.0],["2018-10-18",16.5045,16.5942,16.0155,16.0318,1138500.0],["2018-10-19",16.1867,16.2274,15.8607,15.9422,862300.0],["2018-10-22",15.9259,16.2926,15.9259,16.2437,618700.0],["2018-10-23",16.097,16.3497,16.0481,16.2763,1579500.0],["2018-10-24",16.26,16.4067,15.6814,15.6895,1649100.0],["2018-10-25",15.877,16.0726,15.6569,15.9177,1470300.0],["2018-10-26",15.7466,15.9666,15.2575,15.339,2514200.0],["2018-10-29",16.5453,16.9447,15.5102,15.608,3086200.0],["2018-10-30",15.6814,16.6676,15.3472,16.5697,1871500.0],["2018-10-31",16.6757,16.798,15.8688,16.26,1944500.0],["2018-11-01",16.2926,16.8224,16.2356,16.6268,1045300.0],["2018-11-02",16.6268,17.0669,16.6187,17.0343,989100.0],["2018-11-05",17.0343,17.2625,16.7817,17.2462,1282700.0],["2018-11-06",17.2136,17.5885,17.181,17.5315,1140000.0],["2018-11-07",17.5233,17.8412,17.4174,17.8331,1224000.0],["2018-11-08",17.7516,17.9309,17.719,17.7516,1136300.0],["2018-11-09",17.67,17.9635,17.3766,17.5641,1186700.0],["2018-11-12",17.507,17.7842,17.3766,17.4581,939600.0],["2018-11-13",17.5236,17.7855,17.5236,17.6628,710300.0],["2018-11-14",17.8265,18.0393,17.6055,17.6546,802300.0],["2018-11-15",17.5072,17.5482,16.9425,17.0816,791800.0],["2018-11-16",16.9671,17.1389,16.4923,17.1226,1203600.0],["2018-11-19",17.1062,17.4418,16.9671,17.1553,1009800.0],["2018-11-20",16.9752,17.0407,16.5906,16.7461,1052300.0],["2018-11-21",16.7461,17.0325,16.6478,16.8852,865300.0],["2018-11-23",16.7461,16.8034,16.476,16.6397,559500.0],["2018-11-26",16.7133,16.7133,16.1977,16.3041,1129700.0],["2018-11-27",16.2713,16.6888,16.0094,16.4105,811600.0],["2018-11-28",16.4841,17.1062,16.255,17.0243,1287700.0],["2018-11-29",16.7379,16.877,16.1404,16.6724,1490800.0],["2018-11-30",16.6315,16.6315,15.8867,16.0012,1647500.0],["2018-12-03",16.1322,16.1322,15.592,15.9849,1251900.0],["2018-12-04",15.9685,16.1486,15.6247,15.7557,1040900.0],["2018-12-06",15.682,15.8948,15.3055,15.7966,1709700.0],["2018-12-07",15.7966,16.2141,15.6084,15.7066,1677200.0],["2018-12-10",15.6902,15.8294,15.5102,15.6248,1700700.0],["2018-12-11",15.7475,15.9521,14.7817,15.1255,1848700.0],["2018-12-12",15.2482,15.4447,15.0273,15.1746,1070200.0],["2018-12-13",15.1664,15.4938,15.1255,15.2482,851500.0],["2018-12-14",15.1582,15.191,14.9127,14.9782,1133500.0],["2018-12-17",14.9781,15.3055,14.2251,14.2743,1608500.0],["2018-12-18",14.5034,14.8554,14.2906,14.7981,2060200.0],["2018-12-19",15.2401,15.2401,14.7244,14.8636,1543800.0],["2018-12-20",14.7572,14.8963,14.3725,14.6344,1169600.0],["2018-12-21",14.5771,14.7081,14.1024,14.176,1921200.0],["2018-12-24",14.1187,14.3479,13.9796,14.086,382800.0],["2018-12-26",14.1269,14.7162,14.0123,14.6835,851100.0],["2018-12-27",14.528,14.6835,14.2497,14.5853,701500.0],["2018-12-28",14.6016,14.6917,14.3643,14.4052,1262400.0],["2018-12-31",14.4543,14.6671,13.996,14.6426,907000.0],["2019-01-02",14.4543,14.9372,14.1924,14.8963,2043700.0],["2019-01-03",14.8472,15.0846,14.6753,14.7572,1128100.0],["2019-01-04",14.9781,15.4447,14.8963,15.4283,1712700.0],["2019-01-07",15.3874,16.1322,15.281,15.8212,1583600.0],["2019-01-08",16.2795,16.6724,16.2059,16.435,1493300.0],["2019-01-09",16.4678,16.6233,15.9603,16.2059,1822200.0],["2019-01-10",16.0995,16.2713,16.0176,16.1731,1017100.0],["2019-01-11",16.0831,16.2795,15.8867,16.1158,966900.0],["2019-01-14",16.0504,16.1404,15.7721,15.7803,1065500.0],["2019-01-15",15.8376,15.9931,15.5511,15.9767,1417600.0],["2019-01-16",15.9767,16.124,15.5838,15.8294,1629000.0],["2019-01-17",15.7884,15.9358,15.6575,15.7393,1235900.0],["2019-01-18",15.7884,16.0422,15.7475,15.8539,926700.0],["2019-01-22",15.7475,15.8621,15.4529,15.6002,1070200.0],["2019-01-23",15.6902,16.0749,15.592,15.6657,868500.0],["2019-01-24",15.6739,15.7639,15.461,15.5102,610000.0],["2019-01-25",15.6002,15.6575,15.3628,15.5183,952500.0],["2019-01-28",15.3956,16.0749,15.3956,15.944,980900.0],["2019-01-29",15.903,15.903,15.0764,15.5347,1090400.0],["2019-01-30",15.5265,15.8048,15.4611,15.5675,1082400.0],["2019-01-31",15.5675,15.6166,14.9781,15.0846,2018900.0],["2019-02-01",15.1091,15.3628,14.9536,14.9945,1174600.0],["2019-02-04",15.0436,15.4938,15.0436,15.2892,744900.0],["2019-02-05",15.3219,15.6739,15.0436,15.6166,904500.0],["2019-02-06",15.6084,15.7884,15.4774,15.7803,1460500.0],["2019-02-07",15.6902,15.8294,15.5593,15.6902,679600.0],["2019-02-08",15.2237,15.5838,14.9536,15.5593,2030400.0],["2019-02-11",15.6984,16.034,15.4365,15.5675,1122600.0],["2019-02-12",15.6329,16.0585,15.5511,15.7639,1163400.0],["2019-02-13",15.8294,15.9358,15.4856,15.8212,2294700.0],["2019-02-14",16.7788,17.54,16.697,17.2372,4689400.0],["2019-02-15",17.9165,18.1866,17.5154,17.7528,2635000.0],["2019-02-19",17.7282,17.941,17.1389,17.4254,1760000.0],["2019-02-20",17.409,17.7201,17.4008,17.6382,1433100.0],["2019-02-21",17.6218,18.0311,17.6218,17.982,1252100.0],["2019-02-22",18.0149,18.1629,17.8504,18.0395,1155800.0],["2019-02-25",18.0889,18.13,17.6613,17.7682,1207800.0],["2019-02-26",17.7189,17.8833,17.4146,17.4557,1585000.0],["2019-02-27",17.4229,17.5791,17.0529,17.1104,1496300.0],["2019-02-28",17.1269,17.1269,16.8062,17.0035,2435400.0],["2019-03-01",17.0282,17.1762,16.946,17.0364,1784300.0],["2019-03-04",17.0446,17.4557,16.9789,17.3489,2046500.0],["2019-03-05",17.3982,17.4722,17.2173,17.2749,1348400.0],["2019-03-06",17.2584,17.4475,17.0446,17.0446,1470700.0],["2019-03-07",17.0117,17.242,16.8555,17.168,1865800.0],["2019-03-08",16.9789,17.168,16.7897,16.9789,1499400.0],["2019-03-11",17.0282,17.1515,16.4444,16.5102,2077700.0],["2019-03-12",16.4773,16.6746,16.3129,16.6582,1667500.0],["2019-03-13",16.7651,16.9789,16.3951,16.5924,1643900.0],["2019-03-14",16.6089,16.946,16.5677,16.9295,1359800.0],["2019-03-15",17.094,17.2584,16.7322,16.8309,1781100.0],["2019-03-18",16.8309,17.02,16.8144,16.946,988400.0],["2019-03-19",16.9377,16.9624,16.428,16.4855,1048800.0],["2019-03-20",16.4444,16.4444,15.8442,15.9264,1530000.0],["2019-03-21",15.9264,16.2964,15.91,16.2553,1173700.0],["2019-03-22",16.2306,16.3211,15.9346,16.058,1166500.0],["2019-03-25",16.0086,16.3211,15.9593,16.2553,1245600.0],["2019-03-26",16.28,16.576,16.2471,16.5349,839800.0],["2019-03-27",16.5431,16.7897,16.3704,16.5266,790600.0],["2019-03-28",16.5924,16.8226,16.5677,16.7651,672400.0],["2019-03-29",16.8391,17.3653,16.6089,16.8144,1200000.0],["2019-04-01",16.8473,17.094,16.7897,16.9542,953800.0],["2019-04-02",16.9377,17.0611,16.4773,16.6911,638000.0],["2019-04-03",16.8309,16.8309,16.5842,16.65,806500.0],["2019-04-04",16.6335,16.9542,16.6253,16.9295,594000.0],["2019-04-05",16.9295,17.2091,16.8555,17.0775,1408500.0],["2019-04-08",16.9542,17.0446,16.65,16.7651,771100.0],["2019-04-09",16.6911,16.724,16.1402,16.1977,1013600.0],["2019-04-10",16.2142,16.2882,16.0909,16.1484,710600.0],["2019-04-11",16.1073,16.1402,15.7126,15.8771,1302800.0],["2019-04-12",15.91,15.984,15.4906,15.6633,1063900.0],["2019-04-15",15.688,16.0826,15.688,15.836,1847900.0],["2019-04-16",15.836,15.8771,15.2769,15.4413,959900.0],["2019-04-17",15.392,15.5564,15.2604,15.4577,1176900.0],["2019-04-18",15.4331,16.0004,15.3755,15.8195,1101900.0],["2019-04-22",15.8277,15.8853,15.4413,15.6551,912100.0],["2019-04-23",15.6469,15.9757,15.6469,15.9017,757900.0],["2019-04-24",15.8689,16.2553,15.8606,16.0251,1159600.0],["2019-04-25",16.0086,16.2306,15.7702,16.1402,1607200.0],["2019-04-26",16.8555,17.8504,16.6664,17.2666,3028700.0],["2019-04-29",17.3077,17.3242,16.4115,16.8884,1947300.0],["2019-04-30",16.9213,17.0529,16.1731,16.4362,1534700.0],["2019-05-01",16.4115,16.4609,16.1073,16.1813,1145800.0],["2019-05-02",16.1977,16.4609,16.0991,16.1649,1082300.0],["2019-05-03",16.1813,16.3046,16.0662,16.2471,745900.0],["2019-05-06",16.0497,16.4773,16.0497,16.4197,910800.0],["2019-05-07",16.28,16.4526,16.1977,16.3293,1107700.0],["2019-05-08",16.2882,16.4609,16.206,16.2142,572700.0],["2019-05-09",16.1073,16.4691,15.9511,16.4362,1458100.0],["2019-05-10",16.4031,16.6428,16.2874,16.6428,857200.0],["2019-05-13",16.3783,16.7667,16.18,16.6263,1366600.0],["2019-05-14",16.6345,16.8494,16.5353,16.6841,956900.0],["2019-05-15",16.618,16.899,16.461,16.775,894000.0],["2019-05-16",16.8163,16.9733,16.3866,16.5106,1594900.0],["2019-05-17",16.3866,16.9898,16.3866,16.8246,1149600.0],["2019-05-20",16.7419,17.1634,16.7006,17.0725,1159500.0],["2019-05-21",17.1716,17.4361,17.1634,17.1882,1066100.0],["2019-05-22",17.0973,17.1551,16.6428,16.6924,1190300.0],["2019-05-23",15.7007,16.0643,15.0231,15.0644,3077700.0],["2019-05-24",15.5685,15.6016,14.957,15.1801,1966100.0],["2019-05-28",15.271,15.6098,15.2297,15.2462,1698100.0],["2019-05-29",16.5519,16.6097,15.7503,15.866,7476100.0],["2019-05-30",15.8495,16.5188,15.7999,16.2709,5016300.0],["2019-05-31",16.1304,16.1883,15.7834,15.9569,20020500.0],["2019-06-03",15.8825,16.1056,15.5024,15.7255,2488700.0],["2019-06-04",15.833,16.304,15.833,15.99,2325000.0],["2019-06-05",15.9982,16.1635,15.6512,15.7421,2162400.0],["2019-06-06",15.709,15.7503,15.5685,15.6429,1252000.0],["2019-06-07",15.6842,15.9073,15.5768,15.6346,1131700.0],["2019-06-10",15.6842,15.9321,15.5437,15.6677,1126200.0],["2019-06-11",15.7255,15.8577,15.5933,15.7586,1356800.0],["2019-06-12",15.7586,16.4114,15.7338,16.3783,2298600.0],["2019-06-13",16.4279,16.775,16.3205,16.4031,1921200.0],["2019-06-14",16.461,16.6593,16.3866,16.4527,1054500.0],["2019-06-17",16.4527,16.4858,16.18,16.2627,1855800.0],["2019-06-18",16.3205,16.4031,15.7173,15.7503,1281900.0],["2019-06-19",15.6512,15.8247,14.9157,15.1058,1731600.0],["2019-06-20",15.0892,15.3041,14.924,15.1801,1223900.0],["2019-06-21",15.1553,15.5437,15.0892,15.4859,1756100.0],["2019-06-24",15.5107,15.6264,15.3454,15.4528,953100.0],["2019-06-25",15.4694,15.709,15.2214,15.552,1532000.0],["2019-06-26",15.5768,15.6429,15.1306,15.2049,1253000.0],["2019-06-27",15.2462,15.6016,15.1636,15.552,1241500.0],["2019-06-28",15.7503,15.9073,15.5024,15.6264,2455000.0],["2019-07-01",15.7255,15.7255,15.114,15.1471,1055100.0],["2019-07-02",15.1884,15.2462,14.8083,14.9735,1185500.0],["2019-07-03",14.9735,15.0975,14.8826,14.957,770400.0],["2019-07-05",14.9157,15.0727,14.8331,14.9983,757700.0],["2019-07-08",14.957,15.0397,14.6347,14.6347,1084300.0],["2019-07-09",14.6182,14.6347,14.3207,14.5438,1744100.0],["2019-07-10",14.5686,14.7091,14.0563,14.3786,1930800.0],["2019-07-11",14.4116,14.5521,14.048,14.4612,2556600.0],["2019-07-12",14.5273,14.6182,14.329,14.5686,1521900.0],["2019-07-15",14.5108,14.8744,14.4447,14.6347,1369400.0],["2019-07-16",14.6099,14.7091,14.3951,14.6761,1350800.0],["2019-07-17",14.7339,14.7835,14.5356,14.7174,1523400.0],["2019-07-18",14.7422,14.8248,14.4943,14.7835,1586500.0],["2019-07-19",14.767,14.9074,14.7422,14.7422,788300.0],["2019-07-22",14.6595,14.6926,14.3703,14.4447,1619800.0],["2019-07-23",14.6595,14.8248,14.5273,14.6761,1406300.0],["2019-07-24",14.6265,14.8744,14.519,14.7339,1227000.0],["2019-07-25",14.6761,14.8083,14.4116,14.519,1009600.0],["2019-07-26",14.5521,14.767,14.4612,14.7174,1349400.0],["2019-07-29",14.7008,14.9818,14.6182,14.9157,1413100.0],["2019-07-30",14.8909,14.9818,14.4612,14.7256,2039200.0],["2019-07-31",14.5852,14.9653,14.0728,14.0728,2960000.0],["2019-08-01",14.1224,14.3207,14.0315,14.172,2334200.0],["2019-08-02",14.1224,14.3455,14.0067,14.2298,998300.0],["2019-08-05",14.1059,14.2711,13.8497,13.9737,1557600.0],["2019-08-06",13.9819,14.0893,13.6266,13.7505,2180200.0],["2019-08-07",13.6596,13.7505,13.3043,13.6431,1824700.0],["2019-08-08",13.6844,13.9737,13.5439,13.9737,1817400.0],["2019-08-09",13.9404,14.3228,13.9321,14.0651,2839500.0],["2019-08-12",14.0568,14.1316,13.7326,13.8573,1495100.0],["2019-08-13",13.9321,14.3394,13.8656,13.9487,1646400.0],["2019-08-14",13.8157,13.9404,13.2504,13.2588,1441700.0],["2019-08-15",13.3086,13.3086,12.8764,12.893,2032800.0],["2019-08-16",12.9512,13.0509,12.8847,12.893,1292900.0],["2019-08-19",13.026,13.0509,12.5688,12.7766,1397700.0],["2019-08-20",12.7517,13.0343,12.6104,12.6852,1746000.0],["2019-08-21",12.7351,12.9013,12.6104,12.8764,1971700.0],["2019-08-22",12.9346,13.317,12.893,13.2754,1641500.0],["2019-08-23",13.2172,13.3918,13.0759,13.1258,1439900.0],["2019-08-26",13.2504,13.3835,13.1424,13.3668,1745000.0],["2019-08-27",13.4583,13.5165,13.2671,13.4666,1863600.0],["2019-08-28",13.4416,13.7492,13.4001,13.7243,1043600.0],["2019-08-29",13.8074,14.0318,13.7658,13.9321,1470100.0],["2019-08-30",14.0069,15.1707,13.6827,14.9961,6727500.0],["2019-09-03",14.9629,15.4367,14.9296,15.0709,2659700.0],["2019-09-04",15.1374,15.6362,15.0044,15.5198,2133600.0],["2019-09-05",15.8523,16.0352,15.5531,15.8274,1875400.0],["2019-09-06",15.8024,16.1433,15.6861,15.7027,1654900.0],["2019-09-09",15.7027,15.8773,15.3951,15.8191,1443500.0],["2019-09-10",15.8108,16.1017,15.7692,16.0518,1251500.0],["2019-09-11",16.1599,16.3012,15.9604,16.1599,1187900.0],["2019-09-12",16.1682,16.3428,15.9687,16.0435,1544000.0],["2019-09-13",16.1266,16.8997,16.1266,16.8166,2092700.0],["2019-09-16",16.7833,17.2821,16.6836,17.2405,1172800.0],["2019-09-17",17.199,17.3985,16.9995,17.2987,917600.0],["2019-09-18",17.2987,17.4484,17.1325,17.4151,1103000.0],["2019-09-19",17.3736,17.5066,16.9413,16.9496,1893500.0],["2019-09-20",17.0161,17.1824,16.4675,16.4841,2689200.0],["2019-09-23",16.4342,16.4592,16.0851,16.1682,1273100.0],["2019-09-24",16.2264,16.3594,16.11,16.1266,1291700.0],["2019-09-25",16.0435,16.4259,16.0103,16.2846,1025400.0],["2019-09-26",16.2098,16.2846,15.6861,15.8523,1002700.0],["2019-09-27",15.9022,16.0518,15.4533,15.5946,1028800.0],["2019-09-30",15.6029,15.8773,15.5863,15.7359,1069900.0],["2019-10-01",15.7609,15.9604,15.6362,15.6861,957000.0],["2019-10-02",15.6029,15.6528,15.2455,15.4201,838300.0],["2019-10-03",15.3619,15.7775,15.2704,15.7027,1057800.0],["2019-10-04",15.6694,15.7276,15.4533,15.6279,743200.0],["2019-10-07",15.6362,15.844,15.4533,15.6694,685700.0],["2019-10-08",15.5614,15.9438,15.3868,15.7692,826300.0],["2019-10-09",15.869,16.0518,15.5364,15.5946,747300.0],["2019-10-10",15.6113,15.9105,15.4284,15.5115,803100.0],["2019-10-11",15.6861,15.9604,15.6611,15.7858,796300.0],["2019-10-14",15.711,15.7276,15.0294,15.0876,1007100.0],["2019-10-15",14.622,14.9629,14.0152,14.9379,1937300.0],["2019-10-16",15.0044,15.2954,14.9296,15.1541,919300.0],["2019-10-17",15.179,15.2538,14.8714,14.9878,944600.0],["2019-10-18",14.8797,15.2871,14.78,15.1291,911000.0],["2019-10-21",15.2621,15.4533,15.1457,15.2621,878200.0],["2019-10-22",15.2787,15.6362,15.0792,15.5697,1467200.0],["2019-10-23",15.5697,15.7359,15.4367,15.6694,696600.0],["2019-10-24",15.7193,15.7526,15.4284,15.5863,564400.0],["2019-10-25",15.6362,16.4093,15.6196,16.3428,760400.0],["2019-10-28",16.3511,16.4841,16.1682,16.3095,749000.0],["2019-10-29",16.401,16.7917,16.2846,16.6503,989800.0],["2019-10-30",16.6503,16.7085,16.135,16.534,697600.0],["2019-10-31",16.5922,16.5922,16.2513,16.4675,731400.0],["2019-11-01",16.5257,16.8914,16.4342,16.7085,694200.0],["2019-11-04",16.775,17.0327,16.7252,16.9413,879600.0],["2019-11-05",16.9413,17.4733,16.8582,17.4151,1633600.0],["2019-11-06",18.6953,19.5432,18.5373,19.352,3549500.0],["2019-11-07",19.3686,19.5598,19.2107,19.2688,1504800.0],["2019-11-08",19.3187,19.3935,19.2107,19.2855,1194400.0],["2019-11-11",19.2855,19.3603,18.8532,19.1358,820800.0],["2019-11-12",19.086,19.2938,18.9696,19.1608,844500.0],["2019-11-13",19.1109,19.352,19.0527,19.2772,655900.0],["2019-11-14",19.2855,19.3935,19.1275,19.219,656100.0],["2019-11-15",19.3025,19.3025,19.0436,19.2524,832800.0],["2019-11-18",19.1939,19.6782,19.1939,19.6531,673600.0],["2019-11-19",19.6865,19.8368,19.2941,19.3359,899800.0],["2019-11-20",19.2524,19.4026,18.9184,19.1355,1032700.0],["2019-11-21",19.2774,19.5028,19.052,19.1355,686200.0],["2019-11-22",19.3108,19.5028,19.0353,19.2106,1249400.0],["2019-11-25",19.3108,19.8034,19.3108,19.7533,706200.0],["2019-11-26",19.6782,19.9704,19.5947,19.7867,496400.0],["2019-11-27",19.8535,19.9453,19.6531,19.8034,381500.0],["2019-11-29",19.7783,20.2208,19.7783,20.0789,262500.0],["2019-12-02",20.154,20.2793,19.8368,19.8702,654500.0],["2019-12-03",19.7115,19.8034,19.5195,19.603,745000.0],["2019-12-04",19.6197,19.7032,19.1939,19.2023,1211600.0],["2019-12-05",19.2858,19.2858,18.6763,18.7097,1096800.0],["2019-12-06",18.8683,19.0436,18.668,18.7765,1380500.0],["2019-12-09",18.693,18.7848,18.2422,18.2589,1228500.0],["2019-12-10",18.2505,18.4008,17.9583,18.3841,1015500.0],["2019-12-11",18.3757,18.5177,18.0835,18.3173,836000.0],["2019-12-12",18.5761,18.6596,18.2338,18.4342,957400.0],["2019-12-13",18.4091,18.6095,18.1754,18.3006,596200.0],["2019-12-16",18.4091,18.5511,18.2589,18.2672,891100.0],["2019-12-17",18.2422,18.5761,18.0835,18.4843,1180200.0],["2019-12-18",18.4926,18.8767,18.4175,18.5678,1325300.0],["2019-12-19",18.5511,18.7681,17.9166,18.5093,1555400.0],["2019-12-20",18.526,18.693,18.2255,18.3674,3352800.0],["2019-12-23",18.3841,18.4509,18.1336,18.4008,637600.0],["2019-12-24",18.3256,18.501,18.3173,18.4091,242300.0],["2019-12-26",18.4008,18.4091,18.1253,18.3006,503600.0],["2019-12-27",18.3507,18.4676,18.0418,18.1002,586800.0],["2019-12-30",18.1921,18.5177,18.142,18.4258,720800.0],["2019-12-31",18.3423,18.6262,18.3423,18.4258,812300.0],["2020-01-02",18.5177,18.5678,17.9917,18.4509,681500.0],["2020-01-03",18.3257,18.4509,18.0919,18.1503,592100.0],["2020-01-06",18.0919,18.526,18.0334,18.4926,706500.0],["2020-01-07",18.3841,18.4843,18.0752,18.2004,912000.0],["2020-01-08",18.1837,18.501,18.1587,18.4676,808500.0],["2020-01-09",18.5845,18.7932,18.4175,18.5761,877200.0],["2020-01-10",18.5678,18.693,18.4008,18.5594,704500.0],["2020-01-13",18.6262,18.6763,18.142,18.2255,965900.0],["2020-01-14",18.2255,18.3757,17.9249,18.0501,1048700.0],["2020-01-15",18.0334,18.359,18.0334,18.2004,714300.0],["2020-01-16",18.2255,18.5845,18.142,18.4676,613400.0],["2020-01-17",18.5344,18.5928,18.3423,18.4843,447700.0],["2020-01-21",18.4258,18.4425,17.8581,18.0418,911100.0],["2020-01-22",18.1503,18.3507,18.0585,18.1002,934300.0],["2020-01-23",17.975,18.1587,17.7913,18.0084,1088500.0],["2020-01-24",18.0334,18.2255,17.5993,17.8247,859500.0],["2020-01-27",17.5659,17.7245,17.257,17.3071,1330900.0],["2020-01-28",17.3906,17.5158,17.0149,17.2486,902000.0],["2020-01-29",17.2487,17.5325,16.9982,17.3405,519900.0],["2020-01-30",17.2153,17.2987,16.8813,17.0149,488900.0],["2020-01-31",16.9564,17.3989,16.731,17.3405,1311100.0],["2020-02-03",17.7412,17.783,16.9982,17.0316,885700.0],["2020-02-04",17.232,17.3154,16.9147,17.1735,656900.0],["2020-02-05",17.2737,17.5158,17.1652,17.4741,483400.0],["2020-02-06",17.4991,17.6327,17.3154,17.4323,596600.0],["2020-02-07",17.3572,17.449,16.9481,16.9731,703300.0],["2020-02-10",16.9564,17.0566,16.7644,17.0399,920000.0],["2020-02-11",17.0733,17.6494,17.065,17.5325,573100.0],["2020-02-12",17.5826,17.8164,17.3822,17.616,675100.0],["2020-02-13",17.4908,17.9166,17.3655,17.7245,857100.0],["2020-02-14",17.6911,18.0752,17.6327,17.9833,1189000.0],["2020-02-18",17.5409,18.7848,17.3822,18.6262,2117900.0],["2020-02-19",18.86,19.7449,18.6596,19.244,2247300.0],["2020-02-20",19.3025,19.4277,18.6763,19.1605,1445700.0],["2020-02-21",19.2106,19.6531,19.0854,19.5863,973600.0],["2020-02-24",19.219,19.5112,18.9769,19.1438,1095900.0],["2020-02-25",19.1355,19.4277,17.8999,17.9499,1487500.0],["2020-02-26",18.0334,18.0334,16.155,16.1884,1913100.0],["2020-02-27",15.8594,16.2558,14.9314,15.5472,2358100.0],["2020-02-28",15.1423,15.4207,14.7543,15.176,1720300.0],["2020-03-02",15.2688,15.5978,14.4759,15.5641,1754700.0],["2020-03-03",15.5219,15.8087,14.9905,15.0833,1252100.0],["2020-03-04",15.252,15.3785,14.6109,15.2351,1783500.0],["2020-03-05",14.8555,14.8977,13.9276,14.0625,1897200.0],["2020-03-06",13.4973,13.742,13.1008,13.3877,2141300.0],["2020-03-09",12.5778,12.7381,11.3124,11.3799,1886400.0],["2020-03-10",11.9283,11.9283,10.646,11.6583,2453300.0],["2020-03-11",11.2534,11.2534,9.6928,9.9121,2384900.0],["2020-03-12",8.9673,8.9673,7.6935,8.2755,2591900.0],["2020-03-13",8.8829,9.2541,7.685,9.1023,2402000.0],["2020-03-16",7.8791,8.014,6.175,6.3184,2754800.0],["2020-03-17",6.7065,6.7065,3.8299,5.264,6077100.0],["2020-03-18",4.7915,5.0446,4.2179,4.6734,3264400.0],["2020-03-19",4.665,5.7448,4.1336,4.9771,4146800.0],["2020-03-20",5.323,5.4327,4.0155,4.0745,4584500.0],["2020-03-23",4.6144,4.8422,3.9227,4.6397,4396900.0],["2020-03-24",5.264,6.5715,5.2386,6.0147,5020500.0],["2020-03-25",6.3353,7.7103,6.175,6.5125,7365400.0],["2020-03-26",6.6221,6.9933,5.9979,6.6137,3449600.0],["2020-03-27",6.1582,6.2594,5.188,5.6183,3378300.0],["2020-03-30",5.6942,5.7617,5.2133,5.7195,2031600.0],["2020-03-31",5.7448,6.369,5.7195,6.0232,2136100.0],["2020-04-01",5.7954,5.7954,5.0952,5.1712,2416500.0],["2020-04-02",5.264,5.517,5.0024,5.0699,1744200.0],["2020-04-03",5.1627,5.2893,4.5132,4.9181,2431000.0],["2020-04-06",5.4495,5.8545,5.3314,5.8376,2928500.0],["2020-04-07",6.9596,7.2632,5.4495,5.7111,4451600.0],["2020-04-08",6.0063,6.6812,5.8038,6.4787,2456900.0],["2020-04-09",7.2464,8.3599,6.968,7.6935,5357500.0],["2020-04-13",7.8453,7.8875,6.9342,7.1789,2624500.0],["2020-04-14",7.5922,8.2334,7.2717,7.6007,2856500.0],["2020-04-15",7.2126,7.3054,6.7908,6.7993,2313200.0],["2020-04-16",7.1705,7.3392,6.7571,7.027,2152100.0],["2020-04-17",8.1406,8.1659,7.297,7.8284,4088100.0],["2020-04-20",7.5754,7.9719,7.3982,7.5332,3387700.0],["2020-04-21",7.2211,7.761,7.2211,7.3392,2294800.0],["2020-04-22",7.5669,7.9972,7.5501,7.7863,3292500.0],["2020-04-23",7.9128,8.4274,7.7947,7.9212,2606900.0],["2020-04-24",8.1574,8.1743,7.6766,7.9212,1887100.0],["2020-04-27",8.149,9.1276,8.09,8.8239,3401700.0],["2020-04-28",9.5156,9.6759,8.942,9.5494,3543700.0],["2020-04-29",10.4014,11.4896,10.1736,11.4137,5399800.0],["2020-04-30",11.0256,11.3631,10.1399,10.1652,3694100.0],["2020-05-01",9.7181,9.8699,8.8239,8.9082,2937000.0],["2020-05-04",8.4864,9.0263,8.1153,8.7901,2309500.0],["2020-05-05",8.149,8.4696,7.6007,8.0225,16116800.0],["2020-05-06",8.0562,8.5117,7.9381,8.09,7058200.0],["2020-05-07",8.1237,8.3599,7.9803,8.3346,5109900.0],["2020-05-08",8.6889,9.6759,8.284,9.4481,7366100.0],["2020-05-11",9.3891,10.0977,9.1697,9.6253,4646100.0],["2020-05-12",9.8277,9.9205,8.5961,8.6552,5090600.0],["2020-05-13",8.7733,8.9082,7.6007,7.7357,4639100.0],["2020-05-14",7.297,7.9297,7.0608,7.8875,5031900.0],["2020-05-15",7.8622,8.5539,7.7525,8.4274,4645200.0],["2020-05-18",9.001,9.2625,8.7142,8.9842,4495500.0],["2020-05-19",8.8998,9.6421,8.3936,9.2035,4677000.0],["2020-05-20",9.465,9.7518,9.2035,9.3385,3934800.0],["2020-05-21",9.3385,9.7096,9.2541,9.5747,2797000.0],["2020-05-22",9.6422,9.659,9.0854,9.136,2592900.0],["2020-05-26",9.7096,9.7771,9.2204,9.33,4422100.0],["2020-05-27",9.6337,10.2917,9.136,10.2242,5216400.0],["2020-05-28",10.4857,10.5026,9.4819,9.6168,4188300.0],["2020-05-29",9.6168,9.9037,9.3132,9.6253,5281400.0],["2020-06-01",9.6084,9.9121,9.3553,9.7181,3133400.0],["2020-06-02",9.7856,9.8446,9.4313,9.6759,3560700.0],["2020-06-03",10.0049,10.5448,9.9458,10.4014,4213600.0],["2020-06-04",10.4942,11.304,10.1905,11.1943,7510500.0],["2020-06-05",12.3501,12.4091,11.3462,11.574,6764200.0],["2020-06-08",12.1054,13.0587,11.6077,12.0632,7820600.0],["2020-06-09",11.5402,11.768,10.6629,10.9666,3511700.0],["2020-06-10",11.0847,11.0847,9.8446,10.2664,5420400.0],["2020-06-11",9.0769,9.7687,8.9588,9.0601,5657700.0],["2020-06-12",9.8277,9.929,9.1107,9.8699,3177600.0],["2020-06-15",9.1866,10.5195,9.0685,10.2242,3545500.0],["2020-06-16",10.9666,11.0678,10.0218,10.182,3093000.0],["2020-06-17",10.0555,10.123,9.6337,9.6843,4346400.0],["2020-06-18",9.465,9.929,9.2963,9.8868,2807500.0],["2020-06-19",9.9796,10.0808,9.1529,9.2794,4994600.0],["2020-06-22",9.1276,9.1866,8.5877,8.6552,4660200.0],["2020-06-23",8.807,9.4819,8.748,9.2794,3910700.0],["2020-06-24",8.9673,8.9673,8.3346,8.7058,4262000.0],["2020-06-25",8.4527,8.9926,8.4105,8.5117,3694200.0],["2020-06-26",8.4358,8.5708,7.8959,8.0309,4456000.0],["2020-06-29",8.1828,9.001,8.0731,8.942,3564200.0],["2020-06-30",8.7564,9.077,8.5117,8.9926,2789900.0],["2020-07-01",9.1107,9.2119,8.3599,9.0263,5530300.0],["2020-07-02",9.1866,9.2794,8.4443,8.5877,4076000.0],["2020-07-06",8.7733,8.8998,8.419,8.7986,2614600.0],["2020-07-07",8.6889,8.9082,8.5033,8.5539,2811500.0],["2020-07-08",8.4949,8.672,8.2671,8.5961,3507100.0],["2020-07-09",8.5202,8.5792,7.9128,8.1743,4302000.0],["2020-07-10",8.0646,8.6552,7.9465,8.5117,2656000.0],["2020-07-13",8.6805,8.7648,8.1574,8.1996,4119500.0],["2020-07-14",8.0984,8.3852,7.9972,8.1828,2625100.0],["2020-07-15",8.6045,9.2372,8.4527,9.195,4209600.0],["2020-07-16",8.9082,9.0685,8.7648,8.8661,1689200.0],["2020-07-17",8.9167,9.0095,8.7142,8.8239,1559600.0],["2020-07-20",8.7817,8.8154,8.4105,8.6214,1896200.0],["2020-07-21",8.7648,9.0263,8.6636,8.7901,2362800.0],["2020-07-22",8.6552,9.3469,8.6298,9.001,2884200.0],["2020-07-23",9.0516,9.2288,8.7901,9.077,3275500.0],["2020-07-24",9.4059,9.9627,8.9082,9.7518,8298800.0],["2020-07-27",10.0977,10.2833,9.5325,9.7603,5055200.0],["2020-07-28",9.7012,10.0133,9.6084,9.8024,1990500.0],["2020-07-29",9.8699,10.1736,9.8699,10.0555,2046600.0],["2020-07-30",9.8109,9.9965,9.7265,9.929,2332100.0],["2020-07-31",9.8277,9.8615,9.5915,9.7181,2338000.0],["2020-08-03",9.659,9.659,8.7226,9.2035,4290300.0],["2020-08-04",9.1276,9.659,9.0854,9.5662,2449100.0],["2020-08-05",9.6337,9.7856,9.465,9.659,1877500.0],["2020-08-06",9.6,10.1483,9.5578,9.7603,2670200.0],["2020-08-07",9.7012,10.1483,9.6506,10.1146,2284200.0],["2020-08-10",10.2073,10.5279,10.1061,10.3339,2232400.0],["2020-08-11",10.6629,10.916,10.3508,10.452,2600300.0],["2020-08-12",10.6798,10.7472,10.3339,10.4773,1711700.0],["2020-08-13",10.4098,10.8485,10.3761,10.8063,2827200.0],["2020-08-14",10.7219,11.0172,10.6207,10.9413,1802300.0],["2020-08-17",10.9328,10.9328,10.4351,10.5701,1736000.0],["2020-08-18",10.4942,10.587,10.3086,10.4857,1594900.0],["2020-08-19",10.4604,10.646,10.3339,10.3508,1056900.0],["2020-08-20",10.1567,10.5954,10.1314,10.4098,1086200.0],["2020-08-21",10.3845,10.5363,10.2158,10.3255,1534800.0],["2020-08-24",10.4267,10.646,10.1061,10.4857,1269600.0],["2020-08-25",10.6291,10.8147,10.3845,10.6713,1067300.0],["2020-08-26",10.6291,10.781,10.511,10.6291,1282800.0],["2020-08-27",10.6798,11.0341,10.6629,10.9497,2067500.0],["2020-08-28",11.0931,12.0548,11.0762,11.9114,4275100.0],["2020-08-31",11.8439,12.2066,11.4643,12.097,3626600.0],["2020-09-01",12.8646,13.7082,12.6959,13.5817,7056600.0],["2020-09-02",13.7335,14.0372,13.278,13.7673,2994200.0],["2020-09-03",13.8348,14.1722,13.2611,13.7504,3669400.0],["2020-09-04",14.0625,14.9483,13.9444,14.2565,5529800.0],["2020-09-08",14.1722,14.5602,13.9275,14.0541,4105600.0],["2020-09-09",14.1047,14.1384,13.5817,14.0963,2476400.0],["2020-09-10",14.2228,14.4843,13.9444,13.9866,2612700.0],["2020-09-11",13.9866,14.1131,13.4804,13.742,4343300.0],["2020-09-14",13.7504,14.7036,13.6913,14.2228,3163300.0],["2020-09-15",14.1975,14.653,13.9022,14.1384,4618200.0],["2020-09-16",14.1891,14.2397,13.7251,13.8516,2517500.0],["2020-09-17",13.6492,13.7504,12.9659,13.2274,2456500.0],["2020-09-18",13.1683,13.6829,12.679,12.7297,4359600.0],["2020-09-21",12.3163,12.3163,11.7258,12.2826,2516400.0],["2020-09-22",12.3163,12.5694,12.097,12.426,1390100.0],["2020-09-23",12.5356,12.6537,11.9367,11.962,1950000.0],["2020-09-24",11.8776,12.7044,11.8608,12.5019,3020500.0],["2020-09-25",12.5019,13.1008,12.2573,12.8731,2996600.0],["2020-09-28",13.1346,13.3202,12.8815,13.2105,2605700.0],["2020-09-29",13.1093,13.1599,12.2826,12.7634,3345700.0],["2020-09-30",12.8984,13.2021,12.7887,12.8815,2200300.0],["2020-10-01",12.9912,13.3455,12.8562,13.3202,1550600.0],["2020-10-02",12.7634,13.7082,12.6537,13.6239,2000400.0],["2020-10-05",13.7504,14.1047,13.4889,13.8348,1597000.0],["2020-10-06",14.0035,14.3662,13.3286,13.5142,3053100.0],["2020-10-07",13.7504,13.8094,13.4636,13.6829,1635300.0],["2020-10-08",13.8769,14.2565,13.742,14.2397,2230600.0],["2020-10-09",14.3325,14.8977,14.324,14.6193,2506200.0],["2020-10-12",14.8808,15.0664,14.4,14.6193,2874700.0],["2020-10-13",14.3493,14.8133,14.0625,14.5265,2130500.0],["2020-10-14",14.6024,14.9398,14.4843,14.5181,2392200.0],["2020-10-15",14.2397,14.8724,14.1806,14.729,2274900.0],["2020-10-16",14.7796,14.8808,14.459,14.6615,1815100.0],["2020-10-19",14.7711,15.117,14.4084,14.4337,2564800.0],["2020-10-20",14.7711,14.8049,14.2397,14.265,2460800.0],["2020-10-21",14.3072,14.7205,14.1891,14.4084,2368900.0],["2020-10-22",14.4168,14.9652,14.2987,14.9567,4547700.0],["2020-10-23",14.8808,14.8808,12.9659,13.7167,11735800.0],["2020-10-26",13.5817,13.6323,12.3332,12.8478,5652200.0],["2020-10-27",12.8225,13.1346,12.3754,12.4597,3519400.0],["2020-10-28",12.1898,12.2826,11.8355,11.8439,3118800.0],["2020-10-29",11.8523,12.2319,11.7005,12.1392,2492100.0],["2020-10-30",12.0717,12.291,11.5233,11.7933,2497800.0],["2020-11-02",11.9789,12.0885,11.6921,12.0464,2274700.0],["2020-11-03",12.2151,12.3838,12.0464,12.2235,1791700.0],["2020-11-04",12.2235,12.5103,12.0295,12.3079,2568000.0],["2020-11-05",12.4597,12.6875,12.1645,12.2235,2032000.0],["2020-11-06",12.2319,12.4428,11.9704,12.1982,1505300.0],["2020-11-09",14.1806,15.2267,13.6913,13.7335,7168400.0],["2020-11-10",13.7841,14.0203,13.5311,13.9613,2538600.0],["2020-11-11",13.9782,14.0372,13.0924,13.413,2450300.0],["2020-11-12",13.1261,13.3117,12.9153,13.1683,1450600.0],["2020-11-13",13.3202,13.5311,13.1683,13.4467,1216800.0],["2020-11-16",14.2565,14.7964,14.0119,14.13,2997000.0],["2020-11-17",13.8432,14.4421,13.8263,14.2228,1481400.0],["2020-11-18",14.2819,14.729,14.2481,14.3072,1591600.0],["2020-11-19",14.1131,14.6024,13.9782,14.5771,1130800.0],["2020-11-20",14.4843,14.6868,14.2481,14.4084,1771400.0],["2020-11-23",14.7374,14.788,14.4337,14.6868,2071100.0],["2020-11-24",14.9736,15.3532,14.8049,15.117,1720800.0],["2020-11-25",14.8808,15.3195,14.7205,15.311,1572200.0],["2020-11-27",15.1676,15.2773,14.8808,14.9905,797100.0],["2020-11-30",14.982,14.982,14.3493,14.7627,1508700.0],["2020-12-01",15.0158,15.2688,14.6446,15.058,2252100.0],["2020-12-02",14.8724,15.4038,14.4674,15.3026,2214700.0],["2020-12-03",15.446,15.581,14.9989,15.3448,2383900.0],["2020-12-04",15.4966,15.5557,15.1845,15.4291,1263900.0],["2020-12-07",15.2773,15.2942,14.7543,14.9061,1762900.0],["2020-12-08",14.7711,15.0326,14.6024,14.7627,1764900.0],["2020-12-09",15.0158,15.2098,14.8724,15.0917,1146100.0],["2020-12-10",14.923,15.4207,14.8808,15.3869,1207400.0],["2020-12-11",15.3532,15.5219,14.9989,15.0495,1212000.0],["2020-12-14",15.4207,15.6822,15.0917,15.3026,2432800.0],["2020-12-15",15.3363,15.8593,15.3363,15.8509,1957100.0],["2020-12-16",15.5641,16.0028,15.311,15.775,2020200.0],["2020-12-17",15.6991,15.9606,15.6063,15.8003,957600.0],["2020-12-18",15.775,16.2811,15.6822,15.6991,3111300.0],["2020-12-21",15.2098,15.7581,15.0411,15.7413,1521000.0],["2020-12-22",15.7412,15.9521,15.6147,15.7919,914500.0],["2020-12-23",15.9353,16.1968,15.8172,15.9521,1116500.0],["2020-12-24",15.9859,16.2052,15.7581,15.9859,455600.0],["2020-12-28",16.1968,16.1968,15.7834,15.91,1165600.0],["2020-12-29",15.9015,15.969,15.5135,15.8678,1315400.0],["2020-12-30",15.8593,16.1124,15.7159,15.8847,1466500.0],["2020-12-31",15.8256,16.8717,15.6738,16.3824,2976700.0],["2021-01-04",16.3908,16.4161,15.1423,15.4713,3485300.0],["2021-01-05",15.4882,16.2558,15.4797,16.0618,2216400.0],["2021-01-06",16.104,17.2681,16.104,17.1079,3461100.0],["2021-01-07",17.1669,17.5634,17.091,17.3525,2359100.0],["2021-01-08",17.4622,17.7574,17.1838,17.4453,1572800.0],["2021-01-11",16.9982,17.4537,16.9729,17.3019,2763100.0],["2021-01-12",17.479,17.7237,17.15,17.6815,1546300.0],["2021-01-13",17.479,17.8502,17.285,17.4453,1588900.0],["2021-01-14",17.6309,18.0021,17.5634,17.8586,1705500.0],["2021-01-15",17.555,18.1876,17.5128,18.1033,1918500.0],["2021-01-19",18.1961,18.795,18.0105,18.5926,2825200.0],["2021-01-20",18.6263,19.3434,18.5926,19.0059,2479600.0],["2021-01-21",18.8288,18.9384,18.6094,18.8119,1746100.0],["2021-01-22",18.8878,18.93,18.3732,18.6854,1436700.0],["2021-01-25",18.7022,19.3096,18.3901,18.5841,1265900.0],["2021-01-26",18.9553,18.9806,17.8165,17.9599,1449100.0],["2021-01-27",17.5718,18.2214,16.6101,16.8885,3360100.0],["2021-01-28",17.0826,18.0442,16.956,17.7574,2411700.0],["2021-01-29",17.7068,18.1033,17.4959,17.7743,1858400.0],["2021-02-01",17.9008,18.4154,17.7912,18.1455,1683200.0],["2021-02-02",18.5419,18.7444,18.2383,18.5419,1654400.0],["2021-02-03",18.5588,19.0397,18.4829,18.6938,2698800.0],["2021-02-04",18.8119,19.2506,18.7107,19.1746,3453800.0],["2021-02-05",19.4024,20.0604,19.3012,19.6892,2271700.0],["2021-02-08",19.8158,19.8158,19.394,19.6133,1615300.0],["2021-02-09",19.4108,19.9676,19.318,19.7483,877000.0],["2021-02-10",19.8326,20.2207,19.6555,19.9423,1228000.0],["2021-02-11",20.0351,20.1616,19.5289,19.7483,1632800.0],["2021-02-12",19.5374,19.7061,19.0734,19.2084,1027200.0],["2021-02-16",19.259,19.4868,18.8203,19.1156,1766200.0],["2021-02-17",19.1156,19.1493,18.3732,18.9553,2702100.0],["2021-02-18",18.4154,20.7521,18.3057,20.3725,4862600.0],["2021-02-19",20.8702,21.7982,20.7353,20.9462,4900400.0],["2021-02-22",20.8196,22.5574,20.8112,21.9331,3975500.0],["2021-02-23",21.815,22.3043,21.1317,21.5451,2583000.0],["2021-02-24",21.5029,22.4815,21.5029,22.3634,4309100.0],["2021-02-25",22.3718,22.4899,20.5075,21.1233,2652900.0],["2021-02-26",21.0643,21.427,20.4231,20.9546,2249100.0],["2021-03-01",21.3933,21.9416,21.0389,21.8488,2116700.0],["2021-03-02",21.8488,22.144,21.5367,21.8235,4629000.0],["2021-03-03",22.1103,22.743,21.7307,22.0175,2015000.0],["2021-03-04",22.0259,22.6333,21.1486,21.7729,2835600.0],["2021-03-05",22.0091,22.8948,21.2752,22.7852,2850600.0],["2021-03-08",23.0635,23.595,22.6924,22.9623,2257600.0],["2021-03-09",22.937,23.3419,21.9332,22.0006,2693000.0],["2021-03-10",22.2537,23.0551,22.1103,22.9286,2046100.0],["2021-03-11",23.0045,23.595,22.6839,22.7767,1987900.0],["2021-03-12",22.6418,24.0843,22.6418,24.0252,1871500.0],["2021-03-15",24.0758,24.5989,23.7131,24.3036,1543900.0],["2021-03-16",24.1518,24.253,23.4516,23.5275,1218000.0],["2021-03-17",23.6625,23.9324,23.3335,23.8396,1073700.0],["2021-03-18",23.5613,24.118,23.0889,23.3757,1500700.0],["2021-03-19",23.3504,24.0927,22.7092,23.9324,1862300.0],["2021-03-22",24.388,24.8435,23.5275,23.6203,2033300.0],["2021-03-23",23.0889,23.6372,22.4983,22.6839,1044400.0],["2021-03-24",23.131,23.5697,22.085,22.1103,1602100.0],["2021-03-25",21.9585,24.2277,21.7223,24.0927,1791500.0],["2021-03-26",24.717,25.2653,24.312,24.641,1969000.0],["2021-03-29",24.582,24.6073,23.3335,23.4853,1743400.0],["2021-03-30",23.3757,24.0421,23.3757,23.6456,930500.0],["2021-03-31",23.5444,23.9071,22.7683,22.8189,2592300.0],["2021-04-01",22.8695,23.3504,22.3718,22.9961,1825900.0],["2021-04-05",23.4179,23.4179,22.0259,22.4056,2105600.0],["2021-04-06",22.7261,23.131,22.3296,22.473,1406200.0],["2021-04-07",22.5827,23.6794,22.4899,23.3757,1549900.0],["2021-04-08",23.3672,23.7722,22.9117,23.7131,1542800.0],["2021-04-09",23.5444,23.8228,23.3672,23.73,1573800.0],["2021-04-12",23.8228,24.2614,23.3166,23.6456,1258400.0],["2021-04-13",23.401,23.5191,22.4224,22.7514,1930200.0],["2021-04-14",22.8189,23.8818,22.8189,23.3672,1230400.0],["2021-04-15",23.3588,23.6794,22.9961,23.595,934000.0],["2021-04-16",24.0421,24.2446,23.7131,23.7553,864200.0],["2021-04-19",23.5697,24.2361,23.5613,24.059,1097100.0],["2021-04-20",23.924,24.1265,22.9876,23.5528,1268300.0],["2021-04-21",23.536,23.8903,23.2154,23.46,1359000.0],["2021-04-22",23.6709,24.4048,23.6709,24.1518,1406000.0],["2021-04-23",24.1518,24.1518,23.4094,23.7806,1668800.0],["2021-04-26",23.8987,24.194,23.1901,23.5444,1068500.0],["2021-04-27",23.8987,24.4723,23.6794,24.2193,2061000.0],["2021-04-28",24.2108,24.6664,24.0505,24.3036,1655800.0],["2021-04-29",25.3159,27.3743,24.9954,26.4716,6184500.0],["2021-04-30",26.5897,27.6779,26.3113,26.6572,2809200.0],["2021-05-03",26.9272,26.9525,25.763,25.8727,1966600.0],["2021-05-04",25.8221,26.092,25.5437,26.0414,1120100.0],["2021-05-05",26.1089,26.2185,25.0544,25.5015,1280000.0],["2021-05-06",25.5015,25.8642,24.4133,24.9616,2418800.0],["2021-05-07",25.2822,25.8221,25.0122,25.5184,1916500.0],["2021-05-10",25.569,25.9402,25.1556,25.1725,2086800.0],["2021-05-11",24.9194,25.0881,23.6119,24.8435,3211600.0],["2021-05-12",24.5483,24.6917,22.9286,23.0804,2376900.0],["2021-05-13",23.131,24.3542,23.131,24.2277,2344000.0],["2021-05-14",24.388,24.8182,24.1771,24.6495,936600.0],["2021-05-17",24.2277,24.5651,23.73,24.4386,2541900.0],["2021-05-18",24.5145,24.6579,23.9071,23.9409,3064600.0],["2021-05-19",23.2154,24.0505,22.9286,23.7469,1820100.0],["2021-05-20",23.6372,23.8312,22.9033,23.7722,1595100.0],["2021-05-21",24.5398,24.6664,23.7637,24.1012,3042700.0],["2021-05-24",24.3289,24.4808,23.9999,24.2783,1099400.0],["2021-05-25",24.4555,24.776,23.7637,23.8228,1502100.0],["2021-05-26",23.8396,24.7001,23.7975,24.6917,1035600.0],["2021-05-27",24.8519,25.0628,24.2614,24.7085,1415900.0],["2021-05-28",24.8098,25.1135,24.3289,24.9279,1455400.0],["2021-06-01",24.9363,25.0628,24.2699,24.6242,1571300.0],["2021-06-02",24.717,24.9532,24.1771,24.3374,4802100.0],["2021-06-03",24.0505,24.0674,23.072,23.7553,3582800.0],["2021-06-04",23.8059,23.8818,23.2913,23.7047,1458000.0],["2021-06-07",23.8059,24.3205,23.7722,24.2024,1486700.0],["2021-06-08",24.3374,25.434,24.3374,25.3075,1909000.0],["2021-06-09",25.4762,25.6449,24.6242,24.6917,1734500.0],["2021-06-10",24.5904,24.7507,23.8565,23.8987,1157200.0],["2021-06-11",23.9999,24.2699,23.4347,23.6709,1808200.0],["2021-06-14",23.6878,23.8312,23.1985,23.401,1337000.0],["2021-06-15",23.3672,23.5781,22.7936,22.8864,1466500.0],["2021-06-16",22.7852,23.072,22.3465,22.9201,1867500.0],["2021-06-17",22.9201,23.0298,21.5114,22.0513,2171400.0],["2021-06-18",21.6716,21.8572,21.3848,21.5704,2138700.0],["2021-06-21",21.815,22.3296,21.6463,22.22,1529700.0],["2021-06-22",22.1947,22.3296,21.7054,22.144,1330600.0],["2021-06-23",22.144,22.4477,21.9416,22.0934,909400.0],["2021-06-24",22.3381,23.0973,22.3381,23.0635,1677000.0],["2021-06-25",23.0973,23.2998,22.8611,22.9708,1716400.0],["2021-06-28",23.0804,23.0804,22.2453,22.8948,1722100.0],["2021-06-29",22.8358,22.9876,22.4815,22.5321,978100.0],["2021-06-30",22.549,23.0804,22.473,22.8948,2678900.0],["2021-07-01",23.1226,23.2407,22.8273,22.9117,713500.0],["2021-07-02",22.9539,23.0214,22.6839,22.9539,730800.0],["2021-07-06",23.0804,23.0804,22.2537,22.7092,1234100.0],["2021-07-07",22.473,22.6249,21.8994,22.1778,1336900.0],["2021-07-08",21.5704,22.4056,21.3426,21.8572,1152200.0],["2021-07-09",22.1778,22.9454,22.0006,22.9033,1680100.0],["2021-07-12",22.8695,23.7722,22.8695,23.6878,1247800.0],["2021-07-13",23.4938,23.6878,23.2323,23.536,1047400.0],["2021-07-14",23.6372,24.1686,23.1563,23.1901,1141000.0],["2021-07-15",23.0804,23.1057,21.7138,22.3043,1755200.0],["2021-07-16",22.5237,22.743,21.6632,21.7307,1181900.0],["2021-07-19",21.1992,21.1992,19.9423,20.2122,2584900.0],["2021-07-20",20.1954,21.5451,20.1194,21.1824,1560100.0],["2021-07-21",21.427,22.3887,21.4101,22.0344,1530400.0],["2021-07-22",22.0512,22.1103,21.3426,21.6295,1617900.0],["2021-07-23",21.9416,22.0428,21.3089,21.7476,981200.0],["2021-07-26",21.8319,22.5574,21.7644,22.4899,1448300.0],["2021-07-27",22.414,22.5405,21.9753,22.5152,1178100.0],["2021-07-28",22.5996,22.6586,21.0305,21.0389,2385100.0],["2021-07-29",21.1149,21.7813,21.0136,21.2498,1476100.0],["2021-07-30",21.3511,22.3465,20.4653,21.1992,2980300.0],["2021-08-02",21.9753,22.6924,21.4101,21.4776,2315700.0],["2021-08-03",22.0175,22.0175,20.5412,21.4523,2393200.0],["2021-08-04",21.2752,21.815,21.0221,21.562,1421600.0],["2021-08-05",21.5282,22.0259,21.3764,21.8572,1503800.0],["2021-08-06",22.1694,22.3634,21.6716,21.7982,819800.0],["2021-08-09",21.5873,21.621,20.963,21.0727,1501200.0],["2021-08-10",21.0643,21.8657,20.9715,21.6969,1374300.0],["2021-08-11",21.9247,22.2875,21.5029,22.1525,1094600.0],["2021-08-12",22.0597,22.3971,21.6126,22.3128,1300700.0],["2021-08-13",22.3887,22.743,22.2284,22.5321,1247100.0],["2021-08-16",22.4224,22.4815,21.9669,22.1272,1408800.0],["2021-08-17",21.8572,21.9922,20.8365,21.2498,1656200.0],["2021-08-18",21.2245,21.6885,20.8955,21.1064,927600.0],["2021-08-19",20.7943,20.9715,19.8073,20.2544,2523100.0],["2021-08-20",20.1448,20.7774,19.9676,20.5244,1578200.0],["2021-08-23",20.7015,21.2161,20.44,20.9883,2296700.0],["2021-08-24",21.098,21.9585,21.098,21.7644,1745700.0],["2021-08-25",21.9078,22.5911,21.7223,22.2115,1444100.0],["2021-08-26",22.0681,22.6249,21.8404,22.22,848200.0],["2021-08-27",22.3381,23.3672,22.3381,23.3335,1790800.0],["2021-08-30",23.2238,23.2576,22.5658,22.6586,1883800.0],["2021-08-31",22.7261,22.8695,22.1694,22.5996,2103000.0],["2021-09-01",22.7683,22.9454,22.2875,22.5405,3444900.0],["2021-09-02",22.6333,22.7767,22.3212,22.3634,897800.0],["2021-09-03",22.2368,22.4393,21.756,21.9247,822500.0],["2021-09-07",21.7897,22.0006,21.4945,21.5114,1015200.0],["2021-09-08",21.5282,21.6632,21.1824,21.2498,1037300.0],["2021-09-09",21.1739,21.8741,20.9968,21.6801,1192500.0],["2021-09-10",21.7391,22.1356,20.9968,21.0136,1233000.0],["2021-09-13",21.1317,21.3426,20.4653,21.1571,2384000.0],["2021-09-14",21.1064,21.2836,20.5919,20.7774,1376300.0],["2021-09-15",20.6678,21.2161,20.2882,21.1908,1039200.0],["2021-09-16",21.3005,21.5535,21.1317,21.3933,1046700.0],["2021-09-17",21.427,21.621,20.9462,21.4354,2405500.0],["2021-09-20",20.7774,21.1908,20.4738,20.9883,1156200.0],["2021-09-21",20.9715,21.233,20.4991,20.7184,1226300.0],["2021-09-22",21.0136,21.5029,20.9799,21.2161,1264600.0],["2021-09-23",21.5957,22.4056,21.4692,21.9838,2064200.0],["2021-09-24",22.0597,22.9201,22.0006,22.1019,1206100.0],["2021-09-27",22.144,22.8527,22.144,22.5658,1200200.0],["2021-09-28",22.3803,22.6755,22.1609,22.3803,1731200.0],["2021-09-29",22.4477,22.7936,22.2453,22.3296,1277600.0],["2021-09-30",22.3212,22.3212,20.8955,21.0896,1584000.0],["2021-10-01",21.5114,22.6755,21.2161,22.4815,1630700.0],["2021-10-04",22.3296,22.5911,21.7813,21.9416,943200.0],["2021-10-05",21.7813,22.0259,21.1739,21.2498,1502300.0],["2021-10-06",20.9377,21.233,20.4991,21.2245,1584000.0],["2021-10-07",21.0896,21.3933,20.7015,21.0136,1153000.0],["2021-10-08",21.1149,21.1149,20.1194,20.2207,1614200.0],["2021-10-11",20.2544,20.7353,20.0351,20.3556,1425700.0],["2021-10-12",20.3303,20.5244,20.0098,20.111,1207000.0],["2021-10-13",20.2629,20.2629,19.1915,19.6302,2286400.0],["2021-10-14",19.7314,20.4569,19.6723,20.3219,1219000.0],["2021-10-15",20.7859,20.8787,19.7651,19.7905,1294600.0],["2021-10-18",19.7904,19.8495,19.2506,19.782,1252900.0],["2021-10-19",19.7567,19.8495,19.3855,19.4108,935000.0],["2021-10-20",18.8203,19.4783,18.5673,18.736,2833600.0],["2021-10-21",18.8288,19.259,18.6347,18.8119,1305400.0],["2021-10-22",18.7107,18.7697,18.4154,18.6179,1413400.0],["2021-10-25",18.7697,18.7781,18.2129,18.6094,2153600.0],["2021-10-26",18.6769,18.7782,18.1876,18.3648,1905000.0],["2021-10-27",18.5166,18.5841,18.1876,18.2467,1645600.0],["2021-10-28",18.3226,18.4238,17.8502,18.0189,2256000.0],["2021-10-29",18.0611,18.5588,17.8755,18.2383,2923000.0],["2021-11-01",18.4323,19.0818,18.2551,19.0397,3617800.0],["2021-11-02",17.6224,17.7996,16.5089,17.0994,9817200.0],["2021-11-03",17.1247,18.989,17.1247,18.078,9169700.0],["2021-11-04",17.9514,18.3985,17.2513,17.4959,7177400.0],["2021-11-05",17.9767,18.6685,17.943,18.601,3965400.0],["2021-11-08",18.6094,18.7191,18.1708,18.1876,4440700.0],["2021-11-09",18.1455,18.5251,17.7912,18.5166,2031700.0],["2021-11-10",18.2551,18.3817,17.5971,17.6815,1656000.0],["2021-11-11",17.8586,17.8586,17.3272,17.3862,1461800.0],["2021-11-12",17.3441,17.5887,16.8632,17.0572,1789500.0],["2021-11-15",17.2766,17.3778,16.6523,16.6945,2646200.0],["2021-11-16",16.8042,16.8042,16.3993,16.568,1741100.0],["2021-11-17",16.492,17.091,16.3992,17.0066,1541400.0],["2021-11-18",16.956,17.2091,16.2221,16.3233,2197900.0],["2021-11-19",16.1124,16.1546,15.6063,15.8678,4024600.0],["2021-11-22",15.8931,16.7367,15.8087,16.1799,7290500.0],["2021-11-23",16.1546,16.8295,15.9015,16.6692,4387700.0],["2021-11-24",16.3655,16.7367,16.2137,16.5933,1609100.0],["2021-11-26",15.5641,16.1799,15.3195,16.0871,2049500.0],["2021-11-29",16.3571,16.4499,15.2351,15.2604,3556700.0],["2021-11-30",15.1001,15.3279,14.5855,14.9061,5001300.0],["2021-12-01",15.3195,15.7834,14.6193,14.7458,3520800.0],["2021-12-02",14.9314,15.9437,14.9314,15.7919,2543000.0],["2021-12-03",15.775,16.0281,15.311,15.6485,3449100.0],["2021-12-06",15.9268,16.7704,15.5641,16.3233,2103700.0],["2021-12-07",16.4836,17.0572,16.163,16.2474,2050300.0],["2021-12-08",16.298,16.8463,16.2052,16.7957,1604900.0],["2021-12-09",16.4752,16.7957,16.3149,16.3149,1490600.0],["2021-12-10",16.6608,17.5128,16.2221,16.8379,2813300.0],["2021-12-13",16.627,16.8548,15.8678,16.3318,3623100.0],["2021-12-14",16.0702,16.4667,16.0196,16.104,2562100.0],["2021-12-15",15.9943,16.1377,15.3448,15.9606,3882400.0],["2021-12-16",16.3065,16.492,15.6232,15.7666,3986200.0],["2021-12-17",15.6569,16.6101,15.4966,16.5342,4084600.0],["2021-12-20",16.1715,16.3318,15.775,16.1209,1881600.0],["2021-12-21",16.3318,16.9391,16.3233,16.8885,3321800.0],["2021-12-22",16.9223,17.6056,16.7451,17.3609,2237900.0],["2021-12-23",17.5043,17.7068,17.285,17.6731,1529400.0],["2021-12-27",17.5128,17.9346,17.1753,17.9261,1887200.0],["2021-12-28",17.9599,18.2551,17.8418,17.9852,1389300.0],["2021-12-29",17.9346,18.3395,17.8586,18.1033,1087200.0],["2021-12-30",18.0021,18.4154,17.8586,17.884,1111700.0],["2021-12-31",17.943,18.0948,17.6477,17.6984,958700.0],["2022-01-03",17.9008,18.3732,17.9008,18.2045,1373200.0],["2022-01-04",18.3985,18.6094,18.1202,18.3648,1320900.0],["2022-01-05",18.4998,18.9216,18.2636,18.3564,1769600.0],["2022-01-06",18.9216,18.9216,18.1623,18.2298,1334900.0],["2022-01-07",18.4829,18.6179,17.9177,17.9514,3987100.0],["2022-01-10",17.884,18.272,17.4031,18.2467,1362900.0],["2022-01-11",18.2973,18.3564,17.8249,17.9346,1357900.0],["2022-01-12",17.9599,18.0527,17.5887,17.6899,1354200.0],["2022-01-13",17.9177,18.7022,17.8418,18.3142,1795900.0],["2022-01-14",18.1033,18.137,17.42,17.808,1255400.0],["2022-01-18",17.5043,17.7405,16.9898,17.0319,1991700.0],["2022-01-19",17.1332,17.5718,16.9054,17.1332,1489500.0],["2022-01-20",17.091,17.6646,16.7957,16.821,1279100.0],["2022-01-21",16.6439,16.7957,16.239,16.2811,2058600.0],["2022-01-24",15.8678,16.9982,15.7328,16.9729,2338100.0],["2022-01-25",16.6186,17.6899,16.3992,17.4031,1671200.0],["2022-01-26",17.42,17.9599,16.897,17.0488,2704400.0],["2022-01-27",17.0572,17.2934,16.3318,16.4246,1546800.0],["2022-01-28",16.3233,16.4414,15.5472,16.4414,2525800.0],["2022-01-31",16.2305,17.2006,16.2305,17.15,2129400.0],["2022-02-01",16.9644,17.5043,16.9644,17.1838,1707600.0],["2022-02-02",17.4706,17.9683,17.42,17.614,1956600.0],["2022-02-03",17.3778,17.9346,17.1585,17.2513,1127700.0],["2022-02-04",17.1416,17.6224,16.7789,17.4959,1320500.0],["2022-02-07",17.6478,18.137,17.5718,17.9346,1219800.0],["2022-02-08",18.0864,18.6263,17.7827,18.5757,1706600.0],["2022-02-09",18.6179,18.8794,18.4323,18.8372,1724100.0],["2022-02-10",18.601,19.6217,18.4745,18.8541,1719300.0],["2022-02-11",18.8541,19.3855,18.601,18.8203,1129100.0],["2022-02-14",18.7782,19.1662,18.6854,18.7107,1304700.0],["2022-02-15",18.9047,19.3518,18.9047,19.2674,1574100.0],["2022-02-16",19.259,19.917,19.1493,19.7314,2202700.0],["2022-02-17",19.7314,19.9339,18.8035,18.9722,2198900.0],["2022-02-18",20.6087,21.5198,19.7651,20.4063,5771300.0],["2022-02-22",20.3725,20.9377,20.0688,20.6087,2595800.0],["2022-02-23",20.8702,21.1908,19.9929,20.2291,2306100.0],["2022-02-24",19.4024,20.5665,19.2674,20.4653,1788500.0],["2022-02-25",20.4738,21.1739,20.3641,21.0643,1582500.0],["2022-02-28",20.6087,20.9124,20.246,20.7606,2361000.0],["2022-03-01",20.6418,20.7436,19.7001,19.997,1853600.0],["2022-03-02",20.0649,20.6588,20.0224,20.4382,1116300.0],["2022-03-03",20.6418,20.7266,19.7001,19.9461,1094400.0],["2022-03-04",19.6576,19.7679,18.9619,19.1062,1953600.0],["2022-03-07",19.0637,19.0977,15.3647,15.5853,6185100.0],["2022-03-08",15.7125,16.9427,15.1696,16.1367,3321500.0],["2022-03-09",16.4506,17.316,16.4506,17.0445,2479400.0],["2022-03-10",16.7476,17.4603,16.6458,17.35,1542600.0],["2022-03-11",17.5536,17.7233,17.0615,17.2482,1274900.0],["2022-03-14",17.1973,17.6554,17.0615,17.4603,1130500.0],["2022-03-15",17.6384,18.0287,17.4348,17.6299,1317000.0],["2022-03-16",18.0117,18.9195,17.9778,18.8941,1842000.0],["2022-03-17",18.648,18.9535,18.4529,18.7838,1232400.0],["2022-03-18",18.5547,18.7414,18.3256,18.5038,2242400.0],["2022-03-21",18.7159,18.8771,17.9438,18.1305,1420000.0],["2022-03-22",18.2408,18.7414,18.0711,18.1814,1702300.0],["2022-03-23",18.0626,18.4444,17.842,17.8505,1205600.0],["2022-03-24",18.0117,18.0966,17.6639,18.0202,1639900.0],["2022-03-25",18.0372,18.1135,17.5027,17.5621,1475900.0],["2022-03-28",17.8505,17.9693,17.5451,17.8251,2065300.0],["2022-03-29",18.1899,19.1486,18.1899,18.9704,2667600.0],["2022-03-30",18.8007,18.9535,18.4614,18.4868,1882200.0],["2022-03-31",18.4784,18.9959,18.2238,18.6141,2450800.0],["2022-04-01",18.6905,18.8941,17.9863,18.2493,1871600.0],["2022-04-04",18.0117,18.4359,17.7572,18.3256,1531600.0],["2022-04-05",18.2493,18.5717,17.6724,17.9014,1308700.0],["2022-04-06",17.7233,17.7233,17.0276,17.3245,1678200.0],["2022-04-07",17.2906,17.4009,16.6967,17.1718,1348000.0],["2022-04-08",17.1548,17.579,16.8918,17.3584,1285700.0],["2022-04-11",17.2991,17.8336,17.1888,17.3415,1226300.0],["2022-04-12",17.6893,18.156,17.6045,17.6215,1632900.0],["2022-04-13",17.859,18.402,17.7742,18.156,1702200.0],["2022-04-14",18.139,18.5462,18.0457,18.1899,1228500.0],["2022-04-18",17.9608,18.5717,17.9608,18.4529,1423900.0],["2022-04-19",18.6141,19.1231,18.5377,18.7923,1471900.0],["2022-04-20",18.8007,19.174,18.7498,18.9365,1271900.0],["2022-04-21",19.3013,19.5473,18.9959,19.1062,1948000.0],["2022-04-22",19.0128,19.1486,18.4699,18.7668,1647500.0],["2022-04-25",18.6311,19.3437,18.6311,19.2589,1863600.0],["2022-04-26",18.9619,19.1401,18.105,18.368,2066800.0],["2022-04-27",18.2578,18.665,17.9184,18.122,1925300.0],["2022-04-28",18.4359,19.0298,18.2493,18.665,2150200.0],["2022-04-29",19.9376,20.3533,18.3935,18.6565,3622000.0],["2022-05-02",18.9535,19.6492,18.7923,19.5813,2030200.0],["2022-05-03",19.7594,19.8358,18.7329,19.488,2009700.0],["2022-05-04",19.3607,19.5134,18.4444,19.4625,1937100.0],["2022-05-05",19.174,19.2759,18.3935,18.6395,1167500.0],["2022-05-06",18.6226,19.0722,18.2323,18.7329,1222400.0],["2022-05-09",18.2493,18.5971,17.35,17.4009,1874400.0],["2022-05-10",17.6571,18.1697,17.2642,18.0159,1906200.0],["2022-05-11",17.9903,18.443,17.4265,17.5034,1884000.0],["2022-05-12",17.3923,18.1697,17.1958,18.1526,1328800.0],["2022-05-13",18.3491,18.9043,18.3405,18.3918,1507100.0],["2022-05-16",18.2978,18.4345,17.5803,17.7853,1497800.0],["2022-05-17",18.238,18.6737,17.9305,18.3405,1181200.0],["2022-05-18",18.2551,18.2551,17.3069,17.6401,1813400.0],["2022-05-19",17.3923,17.6486,16.9054,17.2044,1751500.0],["2022-05-20",17.3923,17.5119,16.3416,16.5295,2236600.0],["2022-05-23",16.6918,16.7431,15.8034,16.2049,2097400.0],["2022-05-24",16.0512,16.0512,14.7527,14.7954,2756500.0],["2022-05-25",14.8638,16.4185,14.8125,16.1281,2244100.0],["2022-05-26",16.4441,18.7506,16.4441,17.9049,5920200.0],["2022-05-27",17.9647,18.8531,17.9476,18.4174,3313100.0],["2022-05-31",18.1526,18.537,17.7426,18.033,2693900.0],["2022-06-01",18.1868,18.4089,17.3411,17.828,2985300.0],["2022-06-02",17.7853,18.3662,17.7084,18.1782,3026200.0],["2022-06-03",17.9476,18.3149,17.7169,17.8707,2180500.0],["2022-06-06",17.8451,18.0159,17.2215,17.6742,3172600.0],["2022-06-07",17.4607,18.0586,17.3154,17.8024,2410800.0],["2022-06-08",17.5803,18.033,17.529,17.8024,2363900.0],["2022-06-09",17.7169,17.9988,17.4009,17.5461,2084500.0],["2022-06-10",17.1617,17.4265,16.2135,16.2647,1779900.0],["2022-06-13",15.6326,15.812,14.9407,15.0261,3147500.0],["2022-06-14",15.0773,15.2226,14.6417,14.9236,2207300.0],["2022-06-15",15.009,15.8718,15.009,15.419,2288500.0],["2022-06-16",14.8296,14.8894,13.7191,13.907,2783800.0],["2022-06-17",14.0181,14.4879,13.9497,14.2402,2078800.0],["2022-06-21",14.505,14.616,13.9241,13.9924,1730900.0],["2022-06-22",13.6935,14.2743,13.5739,14.0522,2079400.0],["2022-06-23",14.095,14.9065,14.095,14.8894,2713600.0],["2022-06-24",15.0346,15.7266,14.8125,15.4276,3016400.0],["2022-06-27",15.5386,15.7949,15.308,15.718,2374500.0],["2022-06-28",15.8034,16.0512,14.8638,14.8809,2217800.0],["2022-06-29",14.8296,14.8296,14.1804,14.6246,2079300.0],["2022-06-30",14.3171,14.6417,14.0437,14.1975,2035400.0],["2022-07-01",14.1804,14.6588,14.0779,14.5819,1578300.0],["2022-07-05",14.2402,14.8723,13.9327,14.8211,1696000.0],["2022-07-06",14.9236,15.12,14.1889,14.2316,1428200.0],["2022-07-07",14.3769,14.7271,14.1975,14.4025,1209700.0],["2022-07-08",14.4196,14.6844,14.1548,14.2231,1089400.0],["2022-07-11",14.095,14.3598,13.9668,14.0864,966600.0],["2022-07-12",14.0693,14.4794,13.9924,14.1377,1226500.0],["2022-07-13",13.8729,14.5477,13.8045,14.4965,1352000.0],["2022-07-14",14.3598,14.6075,14.1804,14.4623,1150100.0],["2022-07-15",14.8125,15.0261,14.5135,14.9236,1131400.0],["2022-07-18",14.9321,15.2226,14.71,14.804,1340600.0],["2022-07-19",14.9492,15.5642,14.9492,15.3678,1162400.0],["2022-07-20",15.3678,15.8974,15.308,15.8376,1810900.0],["2022-07-21",15.6326,15.7693,15.4447,15.7266,1160900.0],["2022-07-22",15.7436,16.0853,15.6155,15.7778,1169000.0],["2022-07-25",15.8974,15.9316,15.3251,15.4874,1335000.0],["2022-07-26",15.2824,15.4617,15.0944,15.2653,1308000.0],["2022-07-27",15.5045,15.9316,15.3678,15.8547,1063000.0],["2022-07-28",15.9059,16.9567,15.7864,16.8969,3107200.0],["2022-07-29",17.0848,17.5205,16.4954,17.418,2962800.0],["2022-08-01",17.2727,17.8024,17.2471,17.5034,2895600.0],["2022-08-02",17.2984,17.8963,17.2215,17.5632,2422500.0],["2022-08-03",17.5973,18.3747,17.529,18.1611,2575300.0],["2022-08-04",17.9647,18.3064,17.6913,17.7938,2593100.0],["2022-08-05",17.4692,18.0928,17.3582,17.4436,2697300.0],["2022-08-08",17.5888,18.6481,17.529,18.3747,1459600.0],["2022-08-09",18.1339,18.5983,17.9706,18.4693,1356700.0],["2022-08-10",18.9766,20.1202,18.7874,19.9482,2176000.0],["2022-08-11",20.06,20.3351,19.8536,19.9568,2418100.0],["2022-08-12",20.0944,20.2663,19.8966,20.0858,1231400.0],["2022-08-15",19.9568,20.4555,19.9568,20.0858,3254100.0],["2022-08-16",19.931,20.3179,19.7246,20.1546,1595200.0],["2022-08-17",19.9138,20.0858,19.5699,19.759,1488900.0],["2022-08-18",19.7246,19.8536,19.5957,19.7504,1133900.0],["2022-08-19",19.3807,19.5785,18.7358,18.8218,1485300.0],["2022-08-22",18.3489,18.5209,18.2371,18.3145,1672700.0],["2022-08-23",18.4349,19.0282,18.4349,18.5639,1298200.0],["2022-08-24",18.3575,18.8218,18.2629,18.7272,1146200.0],["2022-08-25",18.8304,19.1056,18.7444,18.9164,1046800.0],["2022-08-26",18.8734,18.9766,18.3747,18.3833,1871200.0],["2022-08-29",18.2887,18.2887,17.8072,17.876,1199000.0],["2022-08-30",17.962,18.1597,17.5579,17.6524,2039700.0],["2022-08-31",17.8072,17.8158,17.2827,17.3859,1116000.0],["2022-09-01",17.2397,17.3687,16.9302,17.3515,1248700.0],["2022-09-02",17.6266,17.661,17.1279,17.2397,908500.0],["2022-09-06",17.3343,17.4977,16.4143,16.5347,1570600.0],["2022-09-07",16.4659,17.6868,16.4573,17.5751,1684800.0],["2022-09-08",17.3601,17.8244,17.2655,17.7986,937400.0],["2022-09-09",17.962,18.2457,17.9276,18.0738,853200.0],["2022-09-12",18.2715,18.5295,18.0222,18.2285,878100.0],["2022-09-13",17.6524,17.9448,17.5837,17.6266,1039500.0],["2022-09-14",17.7384,17.9018,17.4117,17.8072,983900.0],["2022-09-15",17.6266,18.2285,17.5579,17.7986,1076600.0],["2022-09-16",17.5235,17.8158,17.1365,17.6954,3873500.0],["2022-09-19",17.3601,18.1254,17.3601,17.6266,1375800.0],["2022-09-20",17.4375,17.4977,17.1021,17.4891,1147700.0],["2022-09-21",17.5235,17.9706,17.3171,17.3343,978300.0],["2022-09-22",17.1623,17.2999,16.4057,16.5261,1655300.0],["2022-09-23",16.2337,16.4487,15.4942,15.8382,1388400.0],["2022-09-26",15.8382,16.2939,15.5888,15.6318,1356600.0],["2022-09-27",15.8468,16.5089,15.8038,15.9328,1191800.0],["2022-09-28",16.0789,16.6292,15.9328,16.5003,1185900.0],["2022-09-29",15.5458,16.2337,15.5458,16.0187,1253300.0],["2022-09-30",15.993,16.1391,15.5286,15.7608,1977500.0],["2022-10-03",15.8726,16.0531,15.4427,15.8554,1508800.0],["2022-10-04",16.2853,16.8786,16.2853,16.8528,1029300.0],["2022-10-05",16.5003,17.2053,16.4917,17.1021,1144100.0],["2022-10-06",17.0935,17.5235,16.8872,16.9216,801900.0],["2022-10-07",16.7066,16.741,16.3197,16.6464,977300.0],["2022-10-10",16.698,16.8184,16.2509,16.5604,871500.0],["2022-10-11",16.4831,16.956,16.1219,16.8528,1675000.0],["2022-10-12",16.7754,17.1537,16.4917,16.9646,1165100.0],["2022-10-13",16.6464,17.6008,16.3971,17.4633,1087200.0],["2022-10-14",17.6954,17.8674,17.2225,17.3085,1034700.0],["2022-10-17",17.6696,17.9276,17.5493,17.8588,1141600.0],["2022-10-18",18.2285,18.5209,18.1253,18.4091,1278000.0],["2022-10-19",18.2887,18.796,18.2629,18.5381,1240900.0],["2022-10-20",18.5037,18.8476,18.1253,18.2027,1276100.0],["2022-10-21",18.1683,18.5725,18.048,18.1683,1559000.0],["2022-10-24",18.2027,18.7186,17.8674,18.2371,1215500.0],["2022-10-25",18.2027,19.0024,18.1339,18.9508,1658700.0],["2022-10-26",19.0884,19.6989,18.8218,18.839,1627200.0],["2022-10-27",18.9938,19.5957,18.9938,19.3893,1821900.0],["2022-10-28",19.6387,20.6533,19.1486,20.1718,2788000.0],["2022-10-31",20.3007,21.1004,20.2062,20.6447,2024900.0],["2022-11-01",20.9628,21.066,20.189,20.3523,1372600.0],["2022-11-02",20.2405,20.8596,19.9224,19.9568,2735300.0],["2022-11-03",19.7418,19.9568,19.3807,19.7504,1136600.0],["2022-11-04",20.0772,20.3179,19.6731,20.06,1038700.0],["2022-11-07",20.0514,20.1804,19.5957,19.8106,1009300.0],["2022-11-08",20.0269,20.1999,19.776,20.0702,998900.0],["2022-11-09",19.8712,20.0269,19.6809,19.8279,997300.0],["2022-11-10",20.4594,21.1602,20.3556,21.1083,1724800.0],["2022-11-11",21.0477,21.6446,20.9958,21.238,1321800.0],["2022-11-14",21.0131,21.4543,20.4681,21.2121,2101800.0],["2022-11-15",21.5322,21.7484,20.1048,20.1826,2815400.0],["2022-11-16",19.9317,20.4768,19.8712,20.4594,1306700.0],["2022-11-17",20.2518,20.4681,20.1221,20.2691,1405300.0],["2022-11-18",20.6757,20.7968,20.1048,20.2345,2243400.0],["2022-11-21",20.1394,20.2691,19.6117,19.6376,1754500.0],["2022-11-22",19.8193,20.1394,19.4732,20.0615,1218200.0],["2022-11-23",19.8971,19.9923,19.5165,19.6722,938500.0],["2022-11-25",19.5857,19.8798,19.4473,19.7328,795700.0],["2022-11-28",19.629,19.9577,19.3348,19.4646,1397500.0],["2022-11-29",19.3262,19.43,18.6341,18.9369,2202600.0],["2022-11-30",18.8677,19.8798,18.5562,19.4819,3013900.0],["2022-12-01",19.4732,19.776,18.9542,19.0407,1376600.0],["2022-12-02",18.5649,18.6428,17.9593,18.3746,1789700.0],["2022-12-05",18.2362,18.2362,17.6392,17.8988,1608800.0],["2022-12-06",17.7604,17.9247,17.397,17.7777,1313200.0],["2022-12-07",17.6998,18.0718,17.6133,17.9074,1155200.0],["2022-12-08",18.0458,18.6774,17.9853,18.5649,1227900.0],["2022-12-09",18.5476,18.8071,18.0199,18.6255,1372100.0],["2022-12-12",18.5822,18.859,18.2448,18.8158,1432800.0],["2022-12-13",19.1099,19.4559,18.3573,18.5476,2372100.0],["2022-12-14",18.5476,18.7639,18.1843,18.487,1181800.0],["2022-12-15",18.2448,18.5649,18.1237,18.4092,1554700.0],["2022-12-16",18.1843,18.2016,17.7431,18.1929,3746800.0],["2022-12-19",18.3054,18.3227,17.7604,17.9074,1473900.0],["2022-12-20",17.8901,18.0199,17.6912,17.8209,1037000.0],["2022-12-21",17.942,18.1323,17.5268,17.5873,1258900.0],["2022-12-22",17.4835,17.9593,17.3019,17.9593,1551000.0],["2022-12-23",18.0285,18.2016,17.8209,18.1323,961600.0],["2022-12-27",18.1496,18.314,17.6306,17.7517,1485700.0],["2022-12-28",17.8209,17.9853,17.3192,17.4922,1349800.0],["2022-12-29",17.423,17.8555,17.423,17.6738,902900.0],["2022-12-30",17.5873,17.6046,17.2759,17.4057,1263800.0],["2023-01-03",17.6046,17.8469,17.2846,17.6652,1222300.0],["2023-01-04",17.8555,18.1496,17.6911,18.1323,1676200.0],["2023-01-05",17.9939,18.1323,17.6133,17.8382,1680000.0],["2023-01-06",18.0285,18.9715,17.9074,18.7466,1821600.0],["2023-01-09",18.8244,19.43,18.686,19.1013,1430300.0],["2023-01-10",18.9888,20.0442,18.9109,20.0356,1605800.0],["2023-01-11",20.1221,20.7276,20.0615,20.2864,2510900.0],["2023-01-12",20.546,20.9612,20.3124,20.5027,2873100.0],["2023-01-13",20.321,20.7103,20.1307,20.7017,1193400.0],["2023-01-17",20.3729,20.5633,19.8885,20.5287,1719600.0],["2023-01-18",20.7017,20.8747,20.174,20.4594,1430300.0],["2023-01-19",20.3816,20.4768,19.975,20.0961,1103600.0],["2023-01-20",20.2432,20.7536,19.9923,20.5979,1453900.0],["2023-01-23",20.719,21.0045,20.5546,20.9006,997800.0],["2023-01-24",20.9872,20.9872,19.9231,20.2432,1179100.0],["2023-01-25",19.5511,20.2864,19.1618,20.2518,1625800.0],["2023-01-26",20.3297,20.5027,20.174,20.4248,1130100.0],["2023-01-27",20.4768,20.5633,20.2432,20.4248,1026100.0],["2023-01-30",20.3383,20.6152,20.1307,20.4594,1241500.0],["2023-01-31",20.3383,21.0045,20.3383,20.9785,1251400.0],["2023-02-01",20.9872,21.1602,20.1567,20.9872,1531900.0],["2023-02-02",21.2034,22.155,21.1083,21.4284,1603200.0],["2023-02-03",21.1429,21.8522,21.1429,21.5062,1083000.0],["2023-02-06",21.4543,21.6879,21.2986,21.6792,1095800.0],["2023-02-07",21.5408,21.8869,21.4111,21.8609,1114600.0],["2023-02-08",21.7484,21.7484,21.264,21.3505,1093700.0],["2023-02-09",21.3678,21.6706,21.1169,21.1342,1206400.0],["2023-02-10",21.0131,21.1256,20.8574,20.9266,1028300.0],["2023-02-13",20.9439,21.2726,20.892,21.2467,1119100.0],["2023-02-14",21.2207,21.3678,20.8574,21.2899,1597700.0],["2023-02-15",21.1083,21.5754,21.0391,21.5322,1415600.0],["2023-02-16",22.0599,24.1707,21.8782,23.2883,3738300.0],["2023-02-17",23.3748,23.8939,23.2018,23.7987,2093300.0],["2023-02-21",23.5132,24.4735,23.4008,24.3091,4071700.0],["2023-02-22",24.2226,24.4389,23.5911,24.4302,2818600.0],["2023-02-23",24.6032,24.6205,23.5219,23.9717,2399200.0],["2023-02-24",23.7035,23.8852,22.9942,23.4181,2691500.0],["2023-02-27",23.5997,23.643,22.7865,22.8125,2448100.0],["2023-02-28",22.8998,23.1792,22.699,22.7863,1629300.0],["2023-03-01",22.8038,23.3276,22.6204,23.2141,1166000.0],["2023-03-02",23.2665,23.7903,23.0744,23.6855,2317800.0],["2023-03-03",23.7554,23.8427,23.4935,23.5022,1274400.0],["2023-03-06",23.4498,23.5371,22.7165,22.8998,1483700.0],["2023-03-07",23.0657,23.2665,22.7339,22.9085,1609000.0],["2023-03-08",23.0308,23.1181,22.6466,22.9609,1464000.0],["2023-03-09",23.1181,23.2141,22.376,22.3847,1305300.0],["2023-03-10",22.3847,22.4458,21.6426,21.8085,1558800.0],["2023-03-13",21.4156,21.5728,20.6997,21.1887,2065000.0],["2023-03-14",21.9482,22.1141,21.4069,21.5466,1355100.0],["2023-03-15",20.9879,22.2363,20.9529,22.1839,1677200.0],["2023-03-16",21.8609,22.8649,21.5117,22.8474,1314000.0],["2023-03-17",22.8125,22.8125,21.9395,22.2538,3978600.0],["2023-03-20",22.3934,22.6554,21.8172,22.3585,2505400.0],["2023-03-21",22.926,23.153,22.6903,22.8038,1038700.0],["2023-03-22",22.8038,23.1355,22.6117,22.6292,1136400.0],["2023-03-23",22.6466,22.7427,21.5902,22.0791,1553600.0],["2023-03-24",21.9395,22.0355,21.5379,21.7736,1021600.0],["2023-03-27",22.0966,22.1315,21.8172,21.8958,1210300.0],["2023-03-28",21.791,22.0791,21.5641,21.6863,992800.0],["2023-03-29",21.9569,22.0791,21.7125,22.0704,1044600.0],["2023-03-30",22.1315,22.3934,22.1141,22.2887,1264300.0],["2023-03-31",22.472,22.6815,22.2887,22.3934,1387000.0],["2023-04-03",22.3498,22.5157,21.9744,22.053,1262400.0],["2023-04-04",22.0792,22.472,21.7387,21.9307,1216200.0],["2023-04-05",21.7387,21.7823,21.2148,21.7387,1558800.0],["2023-04-06",21.7823,21.8434,21.3109,21.5815,864000.0],["2023-04-10",21.4942,22.2538,21.4942,21.8085,1483400.0],["2023-04-11",21.8434,22.3673,21.7474,22.1752,1570600.0],["2023-04-12",22.3149,22.3673,21.6688,21.7037,1367300.0],["2023-04-13",21.8522,21.9395,21.5815,21.7387,1066600.0],["2023-04-14",21.7037,22.1053,21.3109,21.5029,1280300.0],["2023-04-17",21.6077,21.7125,21.1625,21.3283,1264400.0],["2023-04-18",21.4768,22.018,21.4593,21.6164,1442000.0],["2023-04-19",21.4855,21.5728,21.2061,21.2934,1241200.0],["2023-04-20",21.1974,21.3371,20.9005,21.0926,1177200.0],["2023-04-21",21.0577,21.3458,20.9791,21.1625,1355900.0],["2023-04-24",21.1188,21.1537,20.4291,20.822,2112200.0],["2023-04-25",20.6736,20.7172,20.0013,20.2545,1713200.0],["2023-04-26",20.272,20.6037,20.1934,20.2458,1680000.0],["2023-04-27",20.464,20.6212,20.1148,20.5775,1584600.0],["2023-04-28",21.4768,21.9307,20.7521,21.6252,2677000.0],["2023-05-01",21.4942,21.6426,21.0664,21.5379,2312800.0],["2023-05-02",21.3894,21.7561,20.918,21.695,3684500.0],["2023-05-03",21.6863,21.9133,21.3633,21.4768,1841700.0],["2023-05-04",21.4418,21.8434,20.9791,21.2934,1466100.0],["2023-05-05",21.5117,21.5815,20.8394,21.0577,1639300.0],["2023-05-08",21.0577,21.1625,20.4029,20.4116,2191400.0],["2023-05-09",20.3323,20.8968,20.3146,20.4381,1814100.0],["2023-05-10",20.6763,20.7027,19.9441,20.2705,1670000.0],["2023-05-11",20.2088,20.3146,19.7677,19.9971,1787000.0],["2023-05-12",20.0059,20.5351,19.9089,20.5087,1839300.0],["2023-05-15",20.5792,20.7645,20.2176,20.7204,2323700.0],["2023-05-16",20.641,20.8968,20.3587,20.7909,1699700.0],["2023-05-17",21.0644,22.2552,21.0291,22.1847,4176700.0],["2023-05-18",22.2023,23.1814,22.1317,23.1638,2358400.0],["2023-05-19",23.2784,23.3755,22.8727,23.1814,1783900.0],["2023-05-22",23.1461,23.2255,22.6345,22.7845,1884800.0],["2023-05-23",22.7933,23.0403,22.5551,22.6257,1588400.0],["2023-05-24",22.2817,23.0403,22.2817,22.564,2167400.0],["2023-05-25",22.564,22.5904,21.8671,21.9465,1471500.0],["2023-05-26",21.8318,22.1582,21.7965,21.9112,1463900.0],["2023-05-30",21.9553,22.1229,21.1702,21.2937,1569200.0],["2023-05-31",21.2496,21.2849,20.5881,21.0732,1978100.0],["2023-06-01",21.3114,21.5319,21.0732,21.3555,1828300.0],["2023-06-02",21.5672,22.5287,21.5672,22.4669,1396900.0],["2023-06-05",22.3258,22.3787,21.6554,21.9906,1298100.0],["2023-06-06",21.8936,22.4316,21.6554,22.4316,1345300.0],["2023-06-07",22.5992,23.6048,22.5992,23.1638,1903500.0],["2023-06-08",23.0579,23.4637,22.9256,23.4108,1440100.0],["2023-06-09",23.3755,23.4813,22.4316,22.564,1193300.0],["2023-06-12",22.6874,23.349,22.5287,23.2696,1375500.0],["2023-06-13",23.2255,23.5695,23.0756,23.499,1239600.0],["2023-06-14",23.499,23.6489,23.1197,23.446,1371000.0],["2023-06-15",23.4549,23.6136,23.1638,23.3402,1628100.0],["2023-06-16",23.3931,23.5784,23.1461,23.3843,2206800.0],["2023-06-20",23.5078,23.9312,23.2608,23.4725,1528400.0],["2023-06-21",23.4901,24.0812,23.3226,23.8253,1258900.0],["2023-06-22",23.7812,23.7812,23.1638,23.499,1343600.0],["2023-06-23",23.3137,23.5607,22.6522,22.7227,3853900.0],["2023-06-26",22.6345,23.1902,22.5287,22.7051,1506000.0],["2023-06-27",22.8109,23.4549,22.7139,23.3137,1071800.0],["2023-06-28",23.3402,23.3402,22.8374,23.2167,689700.0],["2023-06-29",23.2255,23.9841,23.1991,23.9047,1379300.0],["2023-06-30",23.9665,24.1517,23.693,23.7195,1590400.0],["2023-07-03",23.6489,24.2046,23.6225,24.1164,661300.0],["2023-07-05",23.9312,23.94,22.7845,22.9344,2069800.0],["2023-07-06",22.8021,23.0579,22.4405,22.8286,1099100.0],["2023-07-07",22.8815,23.3314,22.8374,23.0138,940300.0],["2023-07-10",23.0403,23.7195,23.0315,23.5166,1480000.0],["2023-07-11",23.6136,23.8077,23.446,23.5784,1086200.0],["2023-07-12",23.8783,24.2399,23.6225,24.0812,1147000.0],["2023-07-13",24.0723,24.5751,24.0459,24.4605,1714100.0],["2023-07-14",24.4428,24.4428,23.8959,24.0812,1177300.0],["2023-07-17",24.1253,24.6104,24.1253,24.3634,1821900.0],["2023-07-18",24.2752,24.8309,23.5872,24.7074,1484000.0],["2023-07-19",24.8221,25.1749,24.7251,25.0956,1284500.0],["2023-07-20",25.1397,25.2896,24.8398,24.8839,1600900.0],["2023-07-21",25.1397,25.1397,24.4781,24.5222,875900.0],["2023-07-24",24.5575,24.6545,24.0106,24.2752,820500.0],["2023-07-25",24.0988,24.284,23.7724,24.2135,1161500.0],["2023-07-26",24.3105,24.5928,24.1429,24.5928,832000.0],["2023-07-27",24.6898,25.0867,24.284,24.3722,1111600.0],["2023-07-28",24.5398,24.7692,24.1253,24.1429,926500.0],["2023-07-31",24.1694,24.3546,23.6401,23.7019,3002600.0],["2023-08-01",24.1694,24.1694,22.1053,22.9433,3714200.0],["2023-08-02",22.3258,22.5287,21.9465,22.4316,2588400.0],["2023-08-03",22.3523,22.6698,22.1582,22.2993,3310600.0],["2023-08-04",22.4228,22.511,21.9729,22.07,1796500.0],["2023-08-07",22.2288,22.5198,22.0964,22.1582,1130300.0],["2023-08-08",21.9288,22.7404,21.8759,22.7316,1717100.0],["2023-08-09",22.7404,23.0756,22.661,23.0667,2816600.0],["2023-08-10",23.102,23.252,22.6522,22.8903,2482000.0],["2023-08-11",22.6945,22.6945,21.7507,22.2671,2076900.0],["2023-08-14",22.1959,22.4808,21.911,22.4363,1922000.0],["2023-08-15",22.4452,24.0656,22.4452,23.2287,3871700.0],["2023-08-16",23.0239,23.6382,22.9972,23.6293,2484500.0],["2023-08-17",23.7896,23.7896,22.8102,22.8102,1776900.0],["2023-08-18",24.3683,25.0627,24.2169,24.7956,4642900.0],["2023-08-21",24.8223,25.2408,24.3238,24.5018,2081500.0],["2023-08-22",24.5909,24.9737,24.3238,24.6443,1602500.0],["2023-08-23",24.5641,24.9381,24.2347,24.9114,1013800.0],["2023-08-24",24.8669,24.9559,24.395,24.4484,1045900.0],["2023-08-25",24.484,24.5463,23.6293,23.8163,1371900.0],["2023-08-28",23.7272,24.1012,23.6026,24.0567,2487600.0],["2023-08-29",24.0923,24.9915,24.0121,24.7333,1121100.0],["2023-08-30",24.7689,25.3298,24.7333,25.2764,1410800.0],["2023-08-31",25.1696,25.3743,24.9648,24.9826,1043800.0],["2023-09-01",25.1251,25.2853,24.7867,25.1251,930200.0],["2023-09-05",25.0983,25.0983,23.7361,23.745,1456400.0],["2023-09-06",23.7628,24.1279,23.7272,24.0656,1190100.0],["2023-09-07",24.0834,24.6799,23.9498,24.5909,1032300.0],["2023-09-08",24.6799,24.6888,23.8341,24.021,1042300.0],["2023-09-11",24.0299,24.0745,23.6293,23.932,1022700.0],["2023-09-12",23.8964,24.0834,23.7005,23.8074,976500.0],["2023-09-13",23.8252,23.8697,23.2643,23.469,936800.0],["2023-09-14",23.8252,24.3238,23.6649,24.1279,1263000.0],["2023-09-15",23.9765,24.1012,23.4245,23.6827,2955100.0],["2023-09-18",23.8964,23.9587,23.3533,23.3622,1360600.0],["2023-09-19",23.2821,23.4245,22.6856,22.9437,1340700.0],["2023-09-20",23.1218,23.4601,22.6856,22.7212,1201300.0],["2023-09-21",22.5253,22.7657,22.3116,22.3205,1184700.0],["2023-09-22",22.2582,22.3205,21.5459,21.635,1752100.0],["2023-09-25",21.4302,21.6973,21.2432,21.2966,982600.0],["2023-09-26",21.2343,21.537,21.1453,21.1542,1067500.0],["2023-09-27",21.3323,21.8575,21.1809,21.359,1177500.0],["2023-09-28",21.3768,22.2048,21.3501,21.8843,1326000.0],["2023-09-29",22.0623,22.4541,21.8665,21.8932,1172000.0],["2023-10-02",21.813,21.9288,21.5994,21.635,1091600.0],["2023-10-03",21.4569,21.4925,20.7713,20.9049,1305400.0],["2023-10-04",21.0206,21.5103,21.0117,21.2877,985700.0],["2023-10-05",21.2877,21.4391,21.0117,21.1097,887800.0],["2023-10-06",20.9761,21.083,20.4508,20.7713,1193000.0],["2023-10-09",20.7357,20.7357,20.157,20.4775,1377700.0],["2023-10-10",20.5933,21.0295,20.5933,20.985,895400.0],["2023-10-11",20.8604,21.1008,20.6022,21.1008,779300.0],["2023-10-12",21.0652,21.0652,20.3351,20.4063,779900.0],["2023-10-13",20.3529,20.5577,20.255,20.344,872200.0],["2023-10-16",20.5755,21.1453,20.3707,20.896,903100.0],["2023-10-17",20.8604,21.5726,20.8604,21.359,1281800.0],["2023-10-18",21.1186,21.4124,20.9049,21.2432,836700.0],["2023-10-19",21.083,21.5726,21.0473,21.1364,1149400.0],["2023-10-20",21.1364,21.1809,20.6111,20.9138,1789000.0],["2023-10-23",20.7446,20.9227,20.433,20.5933,1704000.0],["2023-10-24",20.8515,21.0117,20.5844,20.7803,904800.0],["2023-10-25",20.6912,20.7892,20.4152,20.6111,948000.0],["2023-10-26",20.6823,21.1097,20.4508,20.6645,902900.0],["2023-10-27",20.7446,21.0919,20.5221,20.6912,871600.0],["2023-10-30",20.896,20.9583,20.5221,20.6111,771300.0],["2023-10-31",20.7535,20.9761,20.5132,20.7803,1285700.0],["2023-11-01",20.8693,21.172,20.5666,20.8693,1324600.0],["2023-11-02",21.1364,21.2788,20.8159,20.985,1444900.0],["2023-11-03",20.2906,21.4213,20.2906,21.0384,2262500.0],["2023-11-06",20.8782,20.8782,20.4419,20.5844,1353900.0],["2023-11-07",20.5577,20.6734,20.3796,20.5755,1710300.0],["2023-11-08",20.7803,20.8604,20.0858,20.2728,1706200.0],["2023-11-09",20.3618,20.5755,19.8899,19.9077,1014900.0],["2023-11-10",19.9611,20.255,19.8098,20.2461,714200.0],["2023-11-13",20.2011,20.462,19.8231,20.354,1536200.0],["2023-11-14",20.9029,21.3258,20.723,21.2898,1490600.0],["2023-11-15",21.3528,22.0727,21.3348,21.8567,1236100.0],["2023-11-16",21.8297,21.9827,21.1459,21.2629,874300.0],["2023-11-17",21.4518,21.7578,21.3708,21.7128,886500.0],["2023-11-20",21.7758,21.8207,21.3528,21.6408,880100.0],["2023-11-21",21.5328,21.5958,21.2359,21.4608,735000.0],["2023-11-22",21.6678,22.2347,21.4608,21.7938,1041200.0],["2023-11-24",21.7758,21.8207,21.3528,21.5868,445400.0],["2023-11-27",21.5148,21.5598,21.2809,21.3978,1508700.0],["2023-11-28",21.3618,21.4518,21.1819,21.2898,635800.0],["2023-11-29",21.5058,21.6858,20.8579,20.8759,720600.0],["2023-11-30",20.8939,21.0829,20.624,21.0019,1228000.0],["2023-12-01",21.0019,21.8117,21.0019,21.6498,1016600.0],["2023-12-04",21.6318,22.2977,21.6228,21.9107,862000.0],["2023-12-05",21.7938,21.8837,21.3168,21.3888,890500.0],["2023-12-06",21.6408,22.1267,21.6048,21.9017,1258700.0],["2023-12-07",21.8477,22.2887,21.5778,22.2797,1125800.0],["2023-12-08",22.2617,22.4866,22.0367,22.0997,659400.0],["2023-12-11",22.1357,22.8106,22.1177,22.7566,1049100.0],["2023-12-12",22.7206,22.8735,22.5676,22.7206,796300.0],["2023-12-13",22.6486,23.5934,22.6036,23.5574,1206400.0],["2023-12-14",23.8903,24.2503,23.6834,23.8454,2177500.0],["2023-12-15",23.9533,23.9533,23.3774,23.5484,1934500.0],["2023-12-18",23.6654,23.7554,23.2695,23.6474,4423300.0],["2023-12-19",23.8633,24.0253,23.7914,23.9893,1611300.0],["2023-12-20",24.0163,24.5472,23.8993,24.0073,1090000.0],["2023-12-21",24.3223,24.4662,23.7554,24.1063,889100.0],["2023-12-22",24.1783,24.5472,24.0793,24.4302,783700.0],["2023-12-26",24.5202,25.2671,24.4212,25.2041,1001900.0],["2023-12-27",25.3571,25.798,25.2671,25.762,1018300.0],["2023-12-28",25.762,25.87,25.3301,25.51,975300.0],["2023-12-29",25.519,25.663,25.2131,25.3301,1078600.0],["2024-01-02",25.1321,25.3031,24.4122,24.5742,1490400.0],["2024-01-03",25.519,25.519,23.8454,23.8723,2087500.0],["2024-01-04",23.9353,24.7632,23.7554,24.3672,1088500.0],["2024-01-05",24.2503,24.7092,23.8903,23.8993,1274500.0],["2024-01-08",23.8903,24.2233,23.8364,24.1063,1014200.0],["2024-01-09",23.7914,24.0973,23.7464,23.9263,867300.0],["2024-01-10",23.8723,24.0163,23.6834,23.8094,720200.0],["2024-01-11",23.6294,23.7104,22.5946,22.8375,1846600.0],["2024-01-12",22.9095,22.9185,22.2167,22.3067,1039900.0],["2024-01-16",22.1897,22.4686,21.8927,22.3426,1265500.0],["2024-01-17",22.1807,22.4956,22.1357,22.3876,1415600.0],["2024-01-18",22.5856,22.8106,22.2617,22.7836,1394800.0],["2024-01-19",22.8645,23.0355,22.5946,22.8196,977600.0],["2024-01-22",23.0625,23.7914,23.0085,23.6834,1666700.0],["2024-01-23",23.4404,23.6654,23.2965,23.3145,1335400.0],["2024-01-24",23.6384,23.6384,23.0895,23.2155,766000.0],["2024-01-25",23.5754,23.7104,23.2335,23.6924,763500.0],["2024-01-26",23.9173,23.9623,23.4944,23.5754,1246200.0],["2024-01-29",23.6564,24.5022,23.5484,24.4392,1089000.0],["2024-01-30",24.4122,24.6552,24.2323,24.3582,1111200.0],["2024-01-31",24.4302,24.7182,23.9533,23.9533,1092500.0],["2024-02-01",24.1063,24.7092,24.1063,24.6642,1025500.0],["2024-02-02",24.4662,24.8532,24.0613,24.5742,926600.0],["2024-02-05",24.2683,24.2683,23.8184,23.8184,903900.0],["2024-02-06",23.8004,24.3493,23.6384,23.9443,1060000.0],["2024-02-07",24.0703,24.2053,23.7374,24.0793,796100.0],["2024-02-08",24.2233,24.6282,24.0703,24.6102,859200.0],["2024-02-09",24.6282,24.7272,24.2863,24.4482,760200.0],["2024-02-12",24.5202,25.0871,24.4662,24.7362,763100.0],["2024-02-13",24.0883,24.2503,23.4944,23.5754,1170400.0],["2024-02-14",23.9173,23.9173,23.1525,23.5214,998200.0],["2024-02-15",23.6834,24.2413,23.6294,24.1333,999200.0],["2024-02-16",23.8903,24.3313,23.5934,23.6834,1066000.0],["2024-02-20",23.5124,24.3313,23.5124,24.1963,1602700.0],["2024-02-21",23.9803,24.2863,23.7914,24.0703,1501900.0],["2024-02-22",23.9533,24.3223,23.8723,23.9353,1651000.0],["2024-02-23",23.7014,25.564,23.7014,24.6282,1642600.0],["2024-02-26",25.2761,25.3481,24.8262,25.0781,1830300.0],["2024-02-27",25.1951,25.2221,23.9893,24.4212,1913800.0],["2024-02-28",24.4662,24.9521,24.1873,24.9251,1461000.0],["2024-02-29",25.1141,25.1231,24.0703,24.4572,1656900.0],["2024-03-01",24.6372,25.3571,24.2233,25.1861,1898500.0],["2024-03-04",25.0601,25.753,25.0601,25.6,2553000.0],["2024-03-05",25.3641,26.4349,25.1463,26.1899,2391000.0],["2024-03-06",26.3623,26.9068,26.0537,26.816,1992600.0],["2024-03-07",26.8614,27.0974,26.6618,26.9703,1570600.0],["2024-03-08",27.1881,27.3424,26.6073,26.9703,1825000.0],["2024-03-11",26.7707,26.8523,25.8178,25.9812,1258900.0],["2024-03-12",25.9902,26.5982,25.963,26.0356,1709100.0],["2024-03-13",26.0084,26.5892,26.0084,26.1989,1440800.0],["2024-03-14",26.1263,26.208,25.5637,25.8723,1125200.0],["2024-03-15",25.6091,25.9086,25.5546,25.6908,1617100.0],["2024-03-18",25.6182,25.963,25.5546,25.845,1077900.0],["2024-03-19",25.836,26.0447,25.4911,25.8269,1035100.0],["2024-03-20",25.6272,26.3169,25.6272,26.0447,1003700.0],["2024-03-21",25.7815,25.8813,24.8831,24.9466,2042800.0],["2024-03-22",25.1009,25.1009,24.629,24.7833,1207600.0],["2024-03-25",24.747,24.9648,24.5564,24.6018,1179400.0],["2024-03-26",24.8105,25.1916,24.7742,25.1826,788800.0],["2024-03-27",25.2007,26.09,25.2007,25.9902,1059800.0],["2024-03-28",26.081,26.2988,25.9176,26.0265,1015600.0],["2024-04-01",26.1173,26.4077,25.9721,26.2171,906500.0],["2024-04-02",26.0265,26.1264,25.7724,26.0719,1178800.0],["2024-04-03",26.0447,26.3169,25.8632,25.9993,1197900.0],["2024-04-04",26.2443,26.2443,25.1916,25.3096,1779700.0],["2024-04-05",25.119,25.473,24.384,24.4203,1925200.0],["2024-04-08",24.511,24.7561,24.3931,24.6562,1484400.0],["2024-04-09",24.6925,25.0101,24.6472,24.8196,959800.0],["2024-04-10",24.6109,24.8377,24.1934,24.6925,1010200.0],["2024-04-11",24.7742,24.8559,24.2116,24.4747,1055400.0],["2024-04-12",24.3658,24.502,24.021,24.0573,1181300.0],["2024-04-15",24.1571,24.7379,24.0936,24.3114,1118000.0],["2024-04-16",24.3477,24.6381,24.0573,24.5201,1225700.0],["2024-04-17",24.7651,24.7651,24.1843,24.4203,1296800.0],["2024-04-18",24.5564,24.7561,24.3295,24.5292,1099900.0],["2024-04-19",24.384,24.747,24.3114,24.5383,1742700.0],["2024-04-22",24.6381,24.7379,24.1117,24.3295,1068700.0],["2024-04-23",24.511,24.8014,24.4112,24.7742,1020500.0],["2024-04-24",24.6744,24.7833,24.3749,24.5292,1587400.0],["2024-04-25",24.3205,24.6562,24.0573,24.4929,984800.0],["2024-04-26",24.5564,24.7651,24.2297,24.4384,962800.0],["2024-04-29",24.4384,24.5836,24.139,24.3658,1361500.0],["2024-04-30",24.2116,24.2479,23.3404,23.4039,1529800.0],["2024-05-01",23.3676,23.3676,22.4329,22.7233,1940700.0],["2024-05-02",22.8776,23.0318,22.442,22.7687,1407200.0],["2024-05-03",23.1407,23.4947,22.8866,23.2406,1434700.0],["2024-05-06",23.295,23.3948,22.5418,22.6507,1757500.0],["2024-05-07",21.9247,22.3603,21.108,21.7432,2662200.0],["2024-05-08",21.7795,21.843,21.2623,21.6797,1849800.0],["2024-05-09",21.6615,21.7251,20.8267,20.863,1864300.0],["2024-05-10",20.8267,21.1715,20.6996,20.9174,1312300.0],["2024-05-13",20.9265,21.6434,20.9265,21.4347,1564900.0],["2024-05-14",21.7795,22.1607,21.7341,21.9247,1674500.0],["2024-05-15",22.0881,22.2333,21.6888,21.8249,1921800.0],["2024-05-16",21.8612,21.9701,21.4528,21.8884,1411700.0],["2024-05-17",21.9159,21.9709,21.4393,21.4943,1534000.0],["2024-05-20",21.4576,21.5401,21.146,21.3568,1296000.0],["2024-05-21",21.3385,21.3568,20.6418,20.6602,1676200.0],["2024-05-22",20.5044,20.6327,19.7619,19.8352,1632200.0],["2024-05-23",19.7986,19.7986,19.2578,19.3128,1636000.0],["2024-05-24",19.4869,19.4869,18.9186,19.1569,1030400.0],["2024-05-28",19.1844,19.6702,19.1844,19.2669,1752500.0],["2024-05-29",19.0103,19.2211,18.8178,19.1936,1409500.0],["2024-05-30",19.3953,19.4686,19.1386,19.2761,1054300.0],["2024-05-31",19.5144,20.0552,19.3036,19.9819,1279700.0],["2024-06-03",19.5419,20.4769,19.5419,19.6427,1802500.0],["2024-06-04",19.4869,19.6427,18.7353,18.9095,1544300.0],["2024-06-05",19.047,19.0836,18.3687,18.387,1419600.0],["2024-06-06",18.3778,18.772,18.3595,18.4512,947600.0],["2024-06-07",18.3228,18.4695,18.0295,18.1487,1369900.0],["2024-06-10",18.0295,18.057,17.6812,17.7912,1671500.0],["2024-06-11",17.6171,17.8554,17.3329,17.782,1819700.0],["2024-06-12",18.0112,18.1854,17.7637,17.8187,1784200.0],["2024-06-13",17.6721,17.8095,17.2413,17.7637,1587900.0],["2024-06-14",17.6354,17.6812,17.2046,17.2596,1221300.0],["2024-06-17",17.2871,18.0754,17.1863,17.9929,1507000.0],["2024-06-18",17.9012,17.9929,17.3512,17.4521,1458800.0],["2024-06-20",17.5804,17.8095,17.3421,17.5621,1835000.0],["2024-06-21",17.6171,17.7454,17.3971,17.6079,2137200.0],["2024-06-24",17.6171,17.8462,17.4062,17.5987,1295900.0],["2024-06-25",17.5987,17.5987,16.9938,17.0121,1152800.0],["2024-06-26",16.9571,17.2596,16.8288,17.2229,1455500.0],["2024-06-27",17.2138,17.3879,17.0671,17.1954,1113900.0],["2024-06-28",17.3421,17.6354,17.2046,17.6262,3301700.0],["2024-07-01",17.7271,17.892,17.2229,17.6996,2162700.0],["2024-07-02",17.7362,17.9379,17.4246,17.4337,1506900.0],["2024-07-03",17.4796,17.8737,17.4154,17.5896,890000.0],["2024-07-05",17.6446,17.6446,17.0488,17.0671,1278100.0],["2024-07-08",17.1771,17.2779,16.2422,16.2788,2012200.0],["2024-07-09",16.2147,16.2238,15.0689,15.0781,3277300.0],["2024-07-10",15.1239,15.2889,14.8489,14.9681,2090000.0],["2024-07-11",15.1972,16.0772,15.1422,16.0313,2166100.0],["2024-07-12",16.2055,16.4805,15.958,16.4255,1505300.0],["2024-07-15",16.5355,16.6638,16.0863,16.1505,2105000.0],["2024-07-16",16.2422,17.0304,16.0222,17.0304,2153200.0],["2024-07-17",16.8929,17.7637,16.8929,17.7087,2097300.0],["2024-07-18",17.4704,17.9745,17.4246,17.6446,1900200.0],["2024-07-19",17.6537,18.057,17.4246,18.057,1747600.0],["2024-07-22",18.0662,18.3228,17.6262,18.2678,1790900.0],["2024-07-23",18.167,18.4328,17.6446,17.8554,1878600.0],["2024-07-24",17.7729,17.7729,16.9296,17.2687,1945000.0],["2024-07-25",17.4062,18.057,17.2412,17.8645,1735200.0],["2024-07-26",18.0204,18.3045,17.9012,18.2678,1576800.0],["2024-07-29",18.2953,18.5428,18.112,18.4695,1220400.0],["2024-07-30",18.4695,19.2394,18.4695,18.9828,1889800.0],["2024-07-31",19.0286,19.6611,18.9003,19.1111,1640700.0],["2024-08-01",19.0928,19.1844,18.1029,18.3778,2155500.0],["2024-08-02",17.8645,18.2129,17.3879,17.9837,1487400.0],["2024-08-05",17.3879,17.3879,16.6455,16.7646,2286600.0],["2024-08-06",16.7646,17.1129,15.0781,15.5639,3110300.0],["2024-08-07",15.573,16.0222,15.4997,15.5364,1608600.0],["2024-08-08",15.3989,15.6189,14.6106,14.6381,2246700.0],["2024-08-09",14.7023,14.9314,14.1523,14.3265,1774700.0],["2024-08-12",14.354,14.5006,14.0423,14.0973,2108300.0],["2024-08-13",14.1431,15.0322,13.9323,14.9406,2201500.0],["2024-08-14",15.0781,15.3714,14.9681,15.2339,1653000.0],["2024-08-15",15.5272,16.1963,15.5272,15.8205,1707200.0],["2024-08-16",15.7472,16.068,15.6097,15.8297,1079500.0],["2024-08-19",15.7655,16.6271,15.683,16.4346,1947700.0],["2024-08-20",16.2024,16.4625,16.0352,16.286,1263200.0],["2024-08-21",16.3324,16.9177,16.2674,16.8063,1531600.0],["2024-08-22",16.7877,17.085,16.5368,16.7319,1158400.0],["2024-08-23",16.7598,17.3916,16.6483,16.8899,1255700.0],["2024-08-26",16.8713,17.0292,16.1002,16.4532,1944500.0],["2024-08-27",16.4904,16.5647,15.998,16.1931,1314500.0],["2024-08-28",16.0909,16.3975,15.998,16.0909,777600.0],["2024-08-29",16.1466,16.6205,15.9887,16.3232,1095200.0],["2024-08-30",16.3139,16.3789,16.0537,16.2581,1249900.0],["2024-09-03",16.0259,16.3882,15.7007,16.0166,1304900.0],["2024-09-04",15.9794,16.3789,15.7936,16.0816,918600.0],["2024-09-05",16.2395,16.2395,15.6728,15.7379,1094900.0],["2024-09-06",15.7936,15.9701,15.5428,15.645,1049800.0],["2024-09-09",15.5892,15.7007,15.0318,15.2176,1785800.0],["2024-09-10",15.1712,15.3941,14.9389,15.2919,1152400.0],["2024-09-11",15.2826,15.2826,14.3815,14.9389,1416700.0],["2024-09-12",15.0411,15.1061,14.5673,14.7995,978300.0],["2024-09-13",14.9853,15.5985,14.9017,15.5521,978700.0],["2024-09-16",15.71,16.2303,15.5613,15.8865,1632600.0],["2024-09-17",16.0909,16.5275,16.0073,16.2953,1259900.0],["2024-09-18",16.3232,16.3417,15.4963,15.5521,1393600.0],["2024-09-19",15.998,16.4254,15.7472,15.9887,1289500.0],["2024-09-20",15.8679,15.8958,15.3198,15.5056,4748700.0],["2024-09-23",15.6171,15.7843,15.3755,15.5706,983100.0],["2024-09-24",15.5892,16.0445,15.4406,15.4499,897900.0],["2024-09-25",15.4777,15.5799,15.199,15.3663,1252900.0],["2024-09-26",15.6264,16.0537,15.5242,15.7286,1033700.0],["2024-09-27",15.9515,16.0445,15.487,15.6078,1000800.0],["2024-09-30",15.4777,15.7472,15.199,15.357,1127000.0],["2024-10-01",15.2919,15.7007,15.2641,15.3291,1112900.0],["2024-10-02",15.1712,15.2362,14.9482,15.0411,845400.0],["2024-10-03",14.8646,14.9575,14.7345,14.8181,644300.0],["2024-10-04",15.1433,15.4034,14.9482,15.3477,789300.0],["2024-10-07",15.2826,15.2826,14.1957,14.5394,1417600.0],["2024-10-08",14.5394,14.6137,14.1399,14.3443,1234400.0],["2024-10-09",14.2793,14.5673,14.2142,14.4279,1184500.0],["2024-10-10",14.3072,14.4837,14.0656,14.4093,1059300.0],["2024-10-11",14.3536,14.781,14.205,14.7531,995500.0],["2024-10-14",14.6881,14.7066,14.3072,14.3536,966700.0],["2024-10-15",14.2328,15.0318,14.2328,14.6602,1070100.0],["2024-10-16",14.7903,15.3848,14.7717,15.1619,2910500.0],["2024-10-17",15.2083,15.7472,15.0875,15.645,1922800.0],["2024-10-18",15.7007,15.9051,15.5149,15.8308,949700.0],["2024-10-21",15.8029,15.8122,15.1804,15.2826,1428700.0],["2024-10-22",15.2548,15.2826,14.7159,14.8553,933600.0],["2024-10-23",14.6973,14.9946,14.6137,14.8088,895400.0],["2024-10-24",14.9017,14.9017,14.5115,14.8739,1048100.0],["2024-10-25",15.0318,15.2083,14.7624,14.8274,999700.0],["2024-10-28",15.0504,15.5892,14.9853,15.5242,1125500.0],["2024-10-29",15.3941,15.7379,15.3384,15.5242,998600.0],["2024-10-30",15.6914,16.0352,15.5521,15.8122,1321600.0],["2024-10-31",15.9515,16.1374,15.3198,15.4127,1527500.0],["2024-11-01",15.5799,15.6171,15.0504,15.0968,1639900.0],["2024-11-04",15.1247,15.2176,14.2142,14.3629,1557400.0],["2024-11-05",14.2235,14.7995,14.2235,14.6137,2354900.0],["2024-11-06",15.2083,16.3232,15.199,15.7843,3997900.0],["2024-11-07",15.7564,15.9608,15.5335,15.5892,2295400.0],["2024-11-08",13.9355,15.0318,13.6754,14.0749,5143200.0],["2024-11-11",13.9448,14.0749,12.6628,12.7835,4376400.0],["2024-11-12",12.7371,12.8207,12.3004,12.4026,4175800.0],["2024-11-13",12.3933,12.83,12.1797,12.5884,2442800.0],["2024-11-14",12.6163,12.9136,12.4119,12.477,1419700.0],["2024-11-15",12.6163,12.7092,12.1425,12.2633,2202500.0],["2024-11-18",12.3655,12.3655,11.6873,11.7709,1942900.0],["2024-11-19",11.5851,11.808,11.5015,11.6687,1627600.0],["2024-11-20",11.5851,11.7523,11.39,11.6966,1328500.0],["2024-11-21",11.7244,12.2261,11.7244,11.8824,2030400.0],["2024-11-22",11.966,12.2726,11.966,12.254,1830400.0],["2024-11-25",12.4054,13.522,12.377,13.399,2725500.0],["2024-11-26",13.2949,13.3138,12.7933,13.0015,1862500.0],["2024-11-27",13.2002,13.6544,13.1245,13.4841,1479800.0],["2024-11-29",13.5503,13.7017,13.0678,13.1908,1153300.0],["2024-12-02",13.0772,13.1245,12.5284,12.6325,1829300.0],["2024-12-03",12.5379,12.5662,12.1972,12.3013,1639500.0],["2024-12-04",12.3202,12.4622,12.1783,12.2256,1647200.0],["2024-12-05",11.9417,12.2351,11.8849,12.1594,1688300.0],["2024-12-06",12.3581,12.4148,12.0363,12.1972,1205300.0],["2024-12-09",12.377,12.5095,11.9985,12.0363,1953700.0],["2024-12-10",11.9985,12.5284,11.7525,12.4622,2175900.0],["2024-12-11",12.4811,12.5379,11.9417,12.0363,2348700.0],["2024-12-12",11.9985,12.1026,11.6957,11.7809,1333600.0],["2024-12-13",11.7809,11.866,11.5254,11.6105,1401600.0],["2024-12-16",11.5916,12.3581,11.5254,12.2634,1903500.0],["2024-12-17",12.2161,12.3865,11.7809,11.9228,1462400.0],["2024-12-18",11.9796,12.0269,11.2699,11.3267,1801800.0],["2024-12-19",11.4781,11.6295,11.1658,11.2793,2353300.0],["2024-12-20",11.1942,11.497,11.1469,11.3077,3714900.0],["2024-12-23",11.2226,11.2226,10.6359,10.8441,1875900.0],["2024-12-24",10.863,11.1469,10.6643,11.1374,707600.0],["2024-12-26",11.0144,11.7903,10.9103,11.7525,1926900.0],["2024-12-27",11.6011,11.8849,11.4024,11.6105,1659500.0],["2024-12-30",11.497,11.5727,11.2226,11.4591,1376700.0],["2024-12-31",11.497,11.7335,11.3645,11.5538,1839800.0],["2025-01-02",11.8566,11.9796,11.1185,11.3172,2403200.0],["2025-01-03",11.3834,11.6295,11.2131,11.5254,1557400.0],["2025-01-06",11.6484,12.1404,11.5727,11.9417,2636800.0],["2025-01-07",11.5254,12.112,11.2226,11.232,1811600.0],["2025-01-08",11.0617,11.2131,10.6359,11.1847,1759100.0],["2025-01-10",10.9292,11.0428,10.6737,10.8346,1827400.0],["2025-01-13",10.8251,10.9103,10.4372,10.617,1679200.0],["2025-01-14",10.7778,11.0239,10.6832,10.8346,1782400.0],["2025-01-15",11.1563,11.3456,10.9576,11.0996,1407000.0],["2025-01-16",11.0144,11.0144,10.6359,10.8725,1382000.0],["2025-01-17",11.0144,11.0901,10.5507,10.6832,1532400.0],["2025-01-21",10.7021,11.4781,10.7021,11.4591,2246400.0],["2025-01-22",11.4118,11.5916,11.3172,11.4402,1434600.0],["2025-01-23",11.3077,11.7998,11.2699,11.6578,1725900.0],["2025-01-24",11.5727,11.9133,11.5727,11.6673,1165700.0],["2025-01-27",11.4118,12.0837,11.2699,11.9228,1900300.0],["2025-01-28",11.9417,12.0174,11.6862,11.7809,986900.0],["2025-01-29",11.9039,12.2161,11.7903,12.0174,1618100.0],["2025-01-30",12.0837,12.254,11.9417,12.1972,1377500.0],["2025-01-31",12.1404,12.2729,11.7335,11.8849,1682900.0],["2025-02-03",11.4307,12.2161,11.3645,11.8849,1948000.0],["2025-02-04",11.8187,12.0174,11.6295,11.9417,948600.0],["2025-02-05",11.9323,11.9323,11.6578,11.8282,1020200.0],["2025-02-06",11.8376,11.9985,11.6957,11.7903,920600.0],["2025-02-07",11.7525,11.8187,11.4781,11.5254,1532700.0],["2025-02-10",11.6862,11.7146,11.1374,11.1942,1637800.0],["2025-02-11",11.0428,11.4024,11.0428,11.3834,1329500.0],["2025-02-12",11.1847,11.251,10.74,10.9387,1715500.0],["2025-02-13",10.9292,10.9387,10.2952,10.6075,2144600.0],["2025-02-14",10.6737,10.6832,10.2669,10.5034,2125000.0],["2025-02-18",10.5223,11.5916,10.4466,11.5254,3577000.0],["2025-02-19",11.4402,11.6768,11.1847,11.5443,2313500.0],["2025-02-20",11.6389,11.7998,11.232,11.3645,1572000.0],["2025-02-21",11.5348,11.5821,11.109,11.2036,1609500.0],["2025-02-24",11.2888,11.4686,11.0239,11.0333,1822200.0],["2025-02-25",11.1753,11.4213,10.9955,11.2604,3261700.0],["2025-02-26",10.6643,11.0239,9.0556,9.3679,8439600.0],["2025-02-27",9.3868,9.6045,9.2827,9.4815,4196000.0],["2025-02-28",9.4815,9.4815,8.6677,8.8759,4281600.0],["2025-03-03",8.8948,8.9421,7.9769,7.9864,4182100.0],["2025-03-04",7.8539,8.0621,7.57,7.7971,4770100.0],["2025-03-05",7.9296,8.327,7.7877,8.1851,4032400.0],["2025-03-06",8.1189,8.2892,7.958,8.0999,2106400.0],["2025-03-07",8.3554,8.7812,8.2986,8.3176,3551500.0],["2025-03-10",8.2608,8.9989,8.2513,8.8475,3549700.0],["2025-03-11",8.8763,8.8763,8.2224,8.3666,4123400.0],["2025-03-12",8.4147,8.9821,8.3185,8.8763,3012300.0],["2025-03-13",8.8763,8.8763,7.8858,7.8858,3067100.0],["2025-03-14",7.9723,8.2897,7.8089,8.2224,2383100.0],["2025-03-17",8.2224,8.3282,7.8569,7.8666,2849100.0],["2025-03-18",7.7415,7.8858,7.453,7.5781,2937800.0],["2025-03-19",7.5396,7.6935,7.453,7.6358,3127600.0],["2025-03-20",7.5684,7.905,7.5107,7.78,2321800.0],["2025-03-21",7.6358,7.7704,7.4242,7.4819,3621200.0],["2025-03-24",7.5684,8.1358,7.5204,8.107,2377300.0],["2025-03-25",8.1551,8.1743,7.7896,7.8569,2633400.0],["2025-03-26",7.8666,8.0012,7.5203,7.6261,2320500.0],["2025-03-27",7.6358,8.03,7.5396,7.7415,2132100.0],["2025-03-28",7.7223,7.7896,7.0876,7.1261,2476500.0],["2025-03-31",6.9626,7.1068,6.8856,6.8953,3715400.0],["2025-04-01",6.8664,7.4338,6.8087,7.3953,3390000.0],["2025-04-02",7.2511,7.5492,7.1549,7.5203,2715200.0],["2025-04-03",7.0876,7.1549,6.8087,6.9337,3428500.0],["2025-04-04",6.4048,6.7125,6.2028,6.5394,4711700.0],["2025-04-07",6.2509,6.7991,5.8855,6.1932,4151600.0],["2025-04-08",6.5683,6.5683,5.8566,6.0201,3266500.0],["2025-04-09",5.9624,7.2126,5.9624,6.9626,4869600.0],["2025-04-10",6.7702,6.8856,6.4625,6.6548,3575600.0],["2025-04-11",6.6837,6.8953,6.5394,6.7799,2115500.0],["2025-04-14",6.9049,7.3857,6.8568,7.3472,2949700.0],["2025-04-15",7.3472,7.4723,7.1741,7.2799,3161100.0],["2025-04-16",7.2607,7.328,7.0491,7.2222,2778600.0],["2025-04-17",7.2318,7.6646,7.2126,7.6454,2307200.0],["2025-04-21",7.5204,8.0974,7.3569,8.0781,2636400.0],["2025-04-22",8.2031,8.2897,7.905,8.2224,2974200.0],["2025-04-23",8.5205,8.7032,8.0877,8.0974,2288600.0],["2025-04-24",8.1839,8.1935,7.7512,7.9723,1916900.0],["2025-04-25",7.8762,7.9531,7.6646,7.78,2226400.0],["2025-04-28",7.8377,7.9916,7.7512,7.9435,1861500.0],["2025-04-29",7.8666,7.8954,7.5396,7.6165,1957900.0],["2025-04-30",7.453,7.7896,7.2895,7.7127,2978700.0],["2025-05-01",7.7223,8.0012,7.6261,7.6935,2187400.0],["2025-05-02",7.8762,7.9627,7.7319,7.78,2054000.0],["2025-05-05",7.6742,7.9146,7.6069,7.7031,2370800.0],["2025-05-06",7.5203,7.78,7.5107,7.6261,4304300.0],["2025-05-07",8.0877,8.2224,6.8856,6.9818,4096300.0],["2025-05-08",6.9049,7.2703,6.9049,7.0491,4528400.0],["2025-05-09",7.0587,7.2415,6.8568,7.0203,3526700.0],["2025-05-12",7.4626,8.4916,7.4049,8.4724,5878200.0],["2025-05-13",8.5301,8.5782,7.9916,8.107,3332300.0],["2025-05-14",8.1743,8.4436,8.0012,8.3666,2676800.0],["2025-05-15",8.3474,8.7705,8.2705,8.7032,2445100.0],["2025-05-16",8.684,8.7032,8.3955,8.4724,2124400.0],["2025-05-19",8.2993,8.3089,7.9339,8.0781,3035700.0],["2025-05-20",8.0585,8.1173,7.804,7.8431,2377800.0],["2025-05-21",7.6865,7.7452,7.4123,7.4612,2883200.0],["2025-05-22",7.4123,7.7648,7.4123,7.5494,2243100.0],["2025-05-23",7.3242,7.4515,7.2263,7.3829,2034000.0],["2025-05-27",7.5983,7.8627,7.5004,7.7158,2604300.0],["2025-05-28",7.7256,7.7354,7.4613,7.4906,1777300.0],["2025-05-29",7.5787,7.8627,7.4906,7.5494,2493200.0],["2025-05-30",7.5102,7.6865,7.4025,7.471,2175600.0],["2025-06-02",7.4221,7.6375,7.1773,7.471,2708800.0],["2025-06-03",7.471,7.5102,7.3046,7.3927,1990800.0],["2025-06-04",7.3731,7.8431,7.3633,7.7158,2560800.0],["2025-06-05",7.706,7.706,7.1675,7.2752,2553100.0],["2025-06-06",7.4319,7.569,7.2458,7.4221,1463000.0],["2025-06-09",7.5494,8.2544,7.5298,8.1565,3209900.0],["2025-06-10",8.1663,8.5481,8.0585,8.0781,2459800.0],["2025-06-11",8.1663,8.2935,8.0683,8.1663,2186700.0],["2025-06-12",8.0488,8.6363,7.99,8.6265,2834300.0],["2025-06-13",8.4698,8.509,7.8235,7.8921,2573800.0],["2025-06-16",8.1173,9.1944,8.0585,9.165,4082000.0],["2025-06-17",9.0475,9.449,9.0181,9.1454,2860500.0],["2025-06-18",9.1063,9.2433,8.7146,8.7733,2597100.0],["2025-06-20",8.881,9.3804,8.7929,9.3119,3367500.0],["2025-06-23",9.0671,9.165,8.4698,8.8908,2793800.0],["2025-06-24",8.9104,9.0769,8.7146,8.7244,1643000.0],["2025-06-25",8.8615,8.9202,8.5873,8.6362,2037200.0],["2025-06-26",8.646,8.7537,8.4796,8.6265,2172200.0],["2025-06-27",8.7146,8.8908,8.2935,8.4796,3056300.0],["2025-06-30",8.4796,8.7831,8.3229,8.4306,2014500.0],["2025-07-01",8.4698,9.9679,8.4698,9.4685,4832300.0],["2025-07-02",9.4685,10.0365,9.2825,9.9875,3088400.0],["2025-07-03",10.056,10.0658,9.821,9.9483,1337100.0],["2025-07-07",9.6742,9.7819,9.2335,9.3315,2416200.0],["2025-07-08",9.4587,9.6937,9.3217,9.6742,2513600.0],["2025-07-09",9.6938,9.7917,9.2923,9.5567,2388700.0],["2025-07-10",9.6154,10.0463,9.5077,9.9581,3000100.0],["2025-07-11",9.8504,10.0463,9.6448,9.821,2178700.0],["2025-07-14",9.8798,9.9092,9.4588,9.5958,1891700.0],["2025-07-15",9.6252,9.6448,9.1748,9.1944,1987900.0],["2025-07-16",9.3315,9.4294,8.9594,9.165,1462300.0],["2025-07-17",9.449,9.449,8.8713,9.0377,2185500.0],["2025-07-18",9.1846,9.2335,8.9594,9.1944,1679700.0],["2025-07-21",9.3706,9.5371,9.2042,9.2433,1497700.0],["2025-07-22",9.2825,9.821,9.2825,9.7427,1907200.0],["2025-07-23",9.821,10.4771,9.7917,10.3204,2205500.0],["2025-07-24",10.1246,10.2029,9.7721,9.7917,1540000.0],["2025-07-25",9.8896,9.8896,9.6056,9.8406,1433100.0],["2025-07-28",9.87,9.9385,9.4294,9.4783,1812500.0],["2025-07-29",9.4294,9.4881,9.1552,9.2629,1374700.0],["2025-07-30",9.2629,9.7329,9.2335,9.351,2045900.0],["2025-07-31",9.2335,9.2629,8.8517,8.9202,2252100.0],["2025-08-01",8.8125,8.9692,8.4698,8.5481,2166800.0],["2025-08-04",8.6558,8.8908,8.4404,8.7733,1640100.0],["2025-08-05",8.8321,8.8517,8.4306,8.7635,2814100.0],["2025-08-06",8.225,8.3229,6.0512,6.0806,11537900.0],["2025-08-07",6.2569,6.6681,6.2471,6.6094,6312900.0],["2025-08-08",6.5702,6.629,6.2765,6.4919,4310300.0],["2025-08-11",6.5017,6.6094,6.2765,6.3352,3873600.0],["2025-08-12",6.394,6.6388,6.2569,6.5408,3805300.0],["2025-08-13",6.5408,7.001,6.3842,6.9913,3780400.0],["2025-08-14",6.7856,7.1185,6.6681,7.1088,3224300.0],["2025-08-15",7.1577,7.1675,6.7367,6.8542,3159400.0],["2025-08-18",6.9129,7.1675,6.8835,7.05,3743500.0],["2025-08-19",7.07,7.44,7.0,7.39,2681400.0],["2025-08-20",7.33,7.52,7.15,7.18,2608800.0],["2025-08-21",7.03,7.09,6.77,6.96,3153900.0],["2025-08-22",7.08,7.49,7.03,7.37,2891200.0],["2025-08-25",7.28,7.32,7.14,7.15,1780900.0],["2025-08-26",7.14,7.4,7.12,7.17,2280000.0],["2025-08-27",7.13,7.33,7.13,7.26,2020400.0],["2025-08-28",7.28,7.31,7.06,7.29,2099200.0],["2025-08-29",7.29,7.59,7.25,7.35,1764400.0],["2025-09-02",7.32,7.32,7.06,7.07,2021100.0],["2025-09-03",7.04,7.22,6.99,6.99,1805800.0],["2025-09-04",7.02,7.21,6.94,7.21,1798400.0],["2025-09-05",7.27,7.47,7.06,7.11,1874200.0],["2025-09-08",7.09,7.16,6.86,6.92,2219300.0],["2025-09-09",6.84,6.91,6.74,6.91,2811100.0],["2025-09-10",6.87,6.9,6.72,6.89,1982400.0],["2025-09-11",6.88,6.98,6.85,6.92,2272300.0],["2025-09-12",6.86,6.89,6.72,6.78,1446100.0],["2025-09-15",6.89,7.05,6.76,6.88,1834500.0],["2025-09-16",6.9,7.05,6.76,6.8,1744700.0],["2025-09-17",6.75,7.08,6.68,6.7,2578900.0],["2025-09-18",6.74,6.85,6.47,6.81,2297400.0],["2025-09-19",6.85,6.97,6.77,6.83,2614500.0],["2025-09-22",6.86,7.11,6.83,6.94,2559000.0],["2025-09-23",6.98,7.18,6.98,7.08,2316600.0],["2025-09-24",7.11,7.52,7.1,7.43,2690300.0],["2025-09-25",7.35,7.35,7.06,7.13,1896000.0],["2025-09-26",7.15,7.28,7.09,7.24,1387800.0],["2025-09-29",7.33,7.38,7.04,7.38,2175500.0],["2025-09-30",7.26,7.3,6.95,7.17,1851000.0],["2025-10-01",7.19,7.41,7.03,7.11,1753200.0],["2025-10-02",7.13,7.43,7.03,7.24,2114100.0],["2025-10-03",7.25,7.45,7.18,7.43,2391600.0],["2025-10-06",7.49,7.56,7.36,7.39,2554800.0],["2025-10-07",7.43,7.54,7.18,7.52,2215900.0],["2025-10-08",7.58,7.76,7.5,7.54,2665300.0],["2025-10-09",7.56,7.83,7.49,7.5,1466500.0],["2025-10-10",7.54,7.54,6.85,6.89,1647500.0],["2025-10-13",7.0,7.26,6.97,7.26,1672200.0],["2025-10-14",7.16,7.76,7.1,7.69,2315400.0],["2025-10-15",7.82,7.89,7.53,7.6,1505400.0],["2025-10-16",7.63,7.71,7.49,7.65,1620400.0],["2025-10-17",7.55,7.66,7.35,7.41,1422200.0],["2025-10-20",7.48,7.61,7.39,7.42,1312200.0],["2025-10-21",7.45,7.7,7.41,7.7,2002400.0],["2025-10-22",7.64,7.75,7.58,7.71,1407700.0],["2025-10-23",7.74,7.82,7.56,7.65,1671700.0],["2025-10-24",7.81,8.17,7.65,7.98,2289000.0],["2025-10-27",8.02,8.02,7.61,7.7,1510200.0],["2025-10-28",7.65,7.65,7.4,7.51,1314600.0],["2025-10-29",7.43,7.6,7.31,7.4,1722700.0],["2025-10-30",7.19,7.32,6.92,6.93,2255500.0],["2025-10-31",6.9,6.97,6.73,6.83,1862600.0],["2025-11-03",6.78,6.85,6.55,6.76,2380600.0],["2025-11-04",6.71,6.9,6.61,6.89,2686700.0],["2025-11-05",6.89,7.26,6.74,7.23,3511200.0],["2025-11-06",7.86,7.86,6.4,6.4,4426000.0],["2025-11-07",6.4,6.87,6.4,6.68,3410300.0],["2025-11-10",6.73,6.84,6.25,6.4,2718800.0],["2025-11-11",6.36,6.5,6.28,6.35,2352800.0],["2025-11-12",6.39,6.65,6.36,6.49,2351800.0],["2025-11-13",6.68,6.98,6.62,6.79,3374300.0],["2025-11-14",6.73,6.84,6.59,6.77,1974300.0],["2025-11-17",6.75,6.95,6.58,6.66,2094600.0],["2025-11-18",6.64,6.7,6.26,6.32,2519900.0],["2025-11-19",6.29,6.36,6.08,6.15,2589800.0],["2025-11-20",6.19,6.26,5.9,5.92,2153200.0],["2025-11-21",5.93,6.47,5.93,6.35,2653500.0],["2025-11-24",6.36,6.45,6.25,6.37,1976700.0],["2025-11-25",6.45,6.98,6.45,6.9,2891500.0],["2025-11-26",6.85,7.22,6.83,7.14,2088800.0],["2025-11-28",7.14,7.16,7.04,7.1,978400.0],["2025-12-01",7.07,7.07,6.83,6.88,2239700.0],["2025-12-02",6.88,6.89,6.58,6.75,2298600.0],["2025-12-03",6.72,6.93,6.66,6.88,2167100.0],["2025-12-04",6.88,6.89,6.6,6.75,2058800.0],["2025-12-05",6.7,6.81,6.55,6.75,1630400.0],["2025-12-08",6.78,7.01,6.68,7.0,2730500.0],["2025-12-09",6.95,7.03,6.7,6.75,2506300.0],["2025-12-10",6.75,7.15,6.68,6.96,2060700.0],["2025-12-11",6.97,7.29,6.95,7.14,1465900.0],["2025-12-12",7.15,7.24,6.98,7.09,1524300.0],["2025-12-15",7.18,7.22,6.93,6.99,1897700.0],["2025-12-16",6.95,6.98,6.79,6.81,1510000.0],["2025-12-17",7.07,7.33,6.98,7.07,2655700.0],["2025-12-18",7.2,7.3,7.09,7.18,2447900.0],["2025-12-19",7.08,7.09,6.84,6.92,2681700.0],["2025-12-22",6.88,6.93,6.71,6.72,1352800.0],["2025-12-23",6.66,6.69,6.5,6.51,1542800.0],["2025-12-24",6.59,6.59,6.45,6.54,1026700.0],["2025-12-26",6.56,6.82,6.46,6.79,2067100.0],["2025-12-29",6.73,6.73,6.28,6.3,2226300.0],["2025-12-30",6.25,6.32,6.17,6.21,2038400.0],["2025-12-31",6.19,6.26,6.12,6.17,2794900.0],["2026-01-02",6.28,6.43,6.11,6.38,2322700.0],["2026-01-05",6.38,6.55,6.33,6.48,2714900.0],["2026-01-06",6.48,6.91,6.48,6.68,2407000.0],["2026-01-07",6.68,6.97,6.65,6.66,2627700.0],["2026-01-08",6.6,7.09,6.59,6.89,2166300.0],["2026-01-09",6.92,7.05,6.73,7.02,1781700.0],["2026-01-12",7.01,7.59,6.94,7.59,1953500.0],["2026-01-13",7.58,7.65,7.41,7.47,1715000.0],["2026-01-14",7.5,7.68,7.4,7.67,1194600.0],["2026-01-15",7.66,8.14,7.45,8.07,1907400.0],["2026-01-16",8.04,8.1,7.65,7.67,1726000.0],["2026-01-20",7.41,7.66,7.3,7.46,1357400.0],["2026-01-21",7.46,7.65,7.32,7.62,1381200.0],["2026-01-22",7.78,7.95,7.61,7.66,1341300.0],["2026-01-23",7.57,7.76,7.46,7.71,1118300.0],["2026-01-26",7.52,7.54,6.6,6.61,3339000.0],["2026-01-27",6.62,6.79,6.44,6.69,1711600.0],["2026-01-28",6.79,6.86,6.14,6.18,3275900.0],["2026-01-29",6.16,6.36,6.13,6.16,2519600.0],["2026-01-30",6.03,6.19,5.86,6.0,2836100.0],["2026-02-02",6.02,6.09,5.86,5.97,2465800.0],["2026-02-03",5.98,6.26,5.89,6.19,2706000.0],["2026-02-04",6.19,6.49,6.14,6.43,2290600.0],["2026-02-05",6.43,6.69,6.36,6.62,2401500.0],["2026-02-06",6.68,7.18,6.59,7.07,2983300.0],["2026-02-09",7.09,7.33,7.03,7.23,2142300.0],["2026-02-10",7.13,7.36,6.96,6.96,3505600.0],["2026-02-11",6.97,7.32,6.9,6.93,2217100.0],["2026-02-12",6.9,7.08,6.37,6.47,3197400.0],["2026-02-13",6.47,6.66,6.2,6.25,3071400.0],["2026-02-17",6.39,6.44,6.08,6.44,2720900.0],["2026-02-18",6.37,7.03,6.31,6.83,2914600.0],["2026-02-19",6.78,6.8,6.57,6.64,2241000.0],["2026-02-20",6.65,6.71,6.27,6.47,2190000.0],["2026-02-23",6.46,6.46,5.93,6.14,2263700.0],["2026-02-24",6.1,6.21,5.79,5.87,3137200.0],["2026-02-25",6.27,6.49,5.66,5.71,5938700.0],["2026-02-26",5.83,6.24,5.6,6.18,4555800.0],["2026-02-27",6.1,6.18,5.84,6.12,2490900.0],["2026-03-02",5.97,6.4,5.78,6.32,3617800.0],["2026-03-03",6.03,6.38,5.86,6.35,3079800.0],["2026-03-04",6.37,6.65,6.33,6.57,3689100.0],["2026-03-05",6.57,6.61,6.25,6.38,2853300.0],["2026-03-06",6.24,6.3,5.92,6.01,2839500.0],["2026-03-09",5.8,5.85,5.45,5.81,5771100.0],["2026-03-10",5.78,6.16,5.7,5.93,3613300.0],["2026-03-11",5.9,6.0,5.62,5.7,2983000.0],["2026-03-12",5.55,5.63,5.42,5.44,3116200.0],["2026-03-13",5.65,5.65,5.45,5.51,2899700.0],["2026-03-16",5.6,5.69,5.48,5.61,2190100.0],["2026-03-17",5.62,5.86,5.62,5.69,3088300.0],["2026-03-18",5.61,5.83,5.52,5.7,3098500.0],["2026-03-19",5.58,6.09,5.55,6.03,3659000.0],["2026-03-20",6.03,6.08,5.8,5.82,16133200.0],["2026-03-23",6.04,6.12,5.52,5.59,3278000.0],["2026-03-24",5.51,5.79,5.48,5.73,2870900.0],["2026-03-25",5.78,5.87,5.45,5.62,2062700.0],["2026-03-26",5.54,5.67,5.46,5.52,1585500.0],["2026-03-27",5.5,5.5,5.21,5.26,2048300.0],["2026-03-30",5.26,5.39,5.19,5.34,1716500.0],["2026-03-31",5.42,5.48,5.2,5.4,2514500.0],["2026-04-01",5.42,5.57,5.38,5.48,2015700.0],["2026-04-02",5.36,5.58,5.21,5.49,1782600.0],["2026-04-06",5.49,5.76,5.45,5.75,1529000.0],["2026-04-07",5.72,5.77,5.62,5.66,1883800.0],["2026-04-08",5.85,6.05,5.72,5.92,2047300.0],["2026-04-09",5.9,6.15,5.84,6.08,1884600.0],["2026-04-10",6.08,6.17,5.88,5.93,1262600.0],["2026-04-13",5.86,5.86,5.48,5.83,3010500.0],["2026-04-14",5.8,6.52,5.8,6.41,2691700.0],["2026-04-15",6.42,6.69,6.3,6.55,2377600.0],["2026-04-16",6.49,6.65,6.39,6.4,3228600.0],["2026-04-17",6.54,6.76,6.52,6.73,2140000.0],["2026-04-20",6.62,6.75,6.53,6.67,2829500.0],["2026-04-21",6.67,6.78,6.43,6.49,1682800.0],["2026-04-22",6.56,6.69,6.51,6.6,1653300.0],["2026-04-23",6.6,6.64,6.3,6.39,1320500.0],["2026-04-24",6.03,6.24,6.01,6.13,2187500.0],["2026-04-27",6.09,6.32,5.78,6.08,2588200.0],["2026-04-28",6.13,6.19,5.99,6.03,1474000.0],["2026-04-29",6.06,6.16,5.98,6.01,1369000.0],["2026-04-30",6.02,6.11,5.97,6.1,1484100.0],["2026-05-01",6.11,6.2,5.83,5.92,2098600.0],["2026-05-04",5.87,5.94,5.53,5.63,2243000.0],["2026-05-05",5.62,5.82,5.6,5.76,2065300.0],["2026-05-06",7.06,8.56,6.99,8.12,11203100.0],["2026-05-07",8.13,8.25,7.63,7.95,4646300.0],["2026-05-08",8.12,8.37,7.6,8.12,6772600.0],["2026-05-11",8.16,8.73,8.07,8.37,2719600.0],["2026-05-12",8.36,8.5,8.16,8.32,2715200.0],["2026-05-13",8.32,8.57,8.2,8.28,2964500.0],["2026-05-14",8.44,8.5,8.01,8.14,2135800.0],["2026-05-15",8.08,8.39,8.01,8.04,2106700.0],["2026-05-18",7.92,7.96,7.59,7.65,2742300.0],["2026-05-19",7.73,7.73,7.29,7.61,2155800.0],["2026-05-20",7.53,7.98,7.35,7.86,2972300.0],["2026-05-21",7.74,7.82,7.45,7.75,1740900.0],["2026-05-22",7.83,8.14,7.73,7.82,1511600.0],["2026-05-26",7.9,7.96,7.59,7.92,2808800.0],["2026-05-27",7.99,8.56,7.99,8.31,2289900.0],["2026-05-28",8.25,8.39,8.08,8.32,1327200.0],["2026-05-29",8.32,8.78,8.23,8.44,2956800.0],["2026-06-01",8.34,8.36,7.89,8.14,2445600.0],["2026-06-02",8.02,8.09,7.74,7.81,1518600.0],["2026-06-03",7.74,7.81,7.48,7.49,1620100.0],["2026-06-04",7.57,7.63,7.12,7.14,2126500.0],["2026-06-05",7.13,7.47,7.12,7.27,2400400.0],["2026-06-08",7.26,7.26,7.03,7.07,1630800.0],["2026-06-09",7.19,7.62,7.16,7.43,1985400.0],["2026-06-10",7.45,7.75,7.37,7.41,2700900.0],["2026-06-11",7.41,8.08,7.29,8.06,2228600.0],["2026-06-12",8.17,8.61,8.1,8.29,2187100.0],["2026-06-15",8.21,8.32,7.62,7.65,2316400.0],["2026-06-16",7.7,7.75,7.43,7.63,1736600.0],["2026-06-17",7.63,8.0,7.54,7.68,1797000.0],["2026-06-18",7.86,8.3,7.81,8.06,2388300.0],["2026-06-22",8.18,8.56,8.12,8.33,2748100.0],["2026-06-23",8.22,8.56,8.2,8.25,2052400.0],["2026-06-24",8.36,8.75,8.34,8.55,1958100.0],["2026-06-25",8.56,8.92,8.55,8.65,2569300.0],["2026-06-26",8.51,9.04,8.42,8.97,5771400.0],["2026-06-29",8.79,9.19,8.48,9.16,2750000.0],["2026-06-30",9.12,9.28,8.72,9.14,2379900.0],["2026-07-01",8.93,9.04,8.61,8.91,1998500.0],["2026-07-02",8.96,8.96,8.59,8.7,2283400.0],["2026-07-06",8.69,8.73,7.825,8.04,2787278.100024],["2026-07-07",8.04,8.485,7.97,7.98,1978746.593575],["2026-07-08",7.89,7.91,7.66,7.77,1608647.69719],["2026-07-09",7.77,8.24,7.735,8.06,1759850.120349],["2026-07-10",8.035,8.48,8.035,8.34,2019743.512199],["2026-07-13",8.45,8.575,8.335,8.44,1569466.835438],["2026-07-14",8.52,8.59,8.235,8.31,1221866.391375],["2026-07-15",8.27,8.8359,8.21,8.42,1891692.826317],["2026-07-16",8.42,8.73,8.31,8.57,1882081.512148],["2026-07-17",8.53,8.745,8.43,8.54,1361962.997292],["2026-07-20",8.625,8.69,8.22,8.34,1486337.576438],["2026-07-21",8.34,8.565,8.175,8.44,1831104.974732],["2026-07-22",8.4,8.67,8.35,8.42,1028177.232191],["2026-07-23",8.27,8.31,8,8.19,1304281.042515],["2026-07-24",8.07,8.225,7.91,7.94,1781716.085731],["2026-07-27",8.01,8.615,8,8.54,2097919.723055],["2026-07-28",8.55,8.8,8.54,8.6,1513032.699221],["2026-07-29",8.63,8.96,8.62,8.81,1294244.562394],["2026-07-30",8.94,8.94,8.565,8.86,1177765.146528],["2026-07-31",8.81,8.855,8.465,8.66,1652132.536672],["2026-08-03",8.72,9.215,8.64,9.04,2015136.550946],["2026-08-04",9.005,9.13,8.775,8.92,1938934.551498],["2026-08-05",12.12,12.63,11.4,11.85,10729344.434646],["2026-08-06",12.15,12.15,10.665,10.88,4079385.309518],["2026-08-07",10.73,11.15,10.68,10.95,2011525.821314],["2026-08-10",10.89,11.37,10.89,11.08,359247.196119],["2026-08-11",10.87,11.27,10.82,11.12,1363503.860563],["2026-08-12",11.24,11.425,10.94,11.39,1567619.298],["2026-08-13",11.41,11.635,10.755,10.79,1558382.170581]]}