{"t":"BRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-30",11.3769,11.4871,11.162,11.2392,24172100.0],["2013-10-31",11.2502,11.5587,11.1896,11.3769,1771800.0],["2013-11-01",11.5422,11.5422,11.2998,11.4485,1286100.0],["2013-11-04",11.4099,11.5642,11.1951,11.5367,1257400.0],["2013-11-05",11.4044,11.5477,11.2943,11.3549,1951100.0],["2013-11-06",11.3493,11.4871,11.1455,11.2116,653100.0],["2013-11-07",11.1841,11.2392,10.87,10.9306,917200.0],["2013-11-08",10.881,10.9527,10.7764,10.881,906600.0],["2013-11-11",10.9141,11.0188,10.7488,10.9527,814000.0],["2013-11-12",10.9086,11.151,10.7819,10.8315,1589600.0],["2013-11-13",10.7819,11.0463,10.6772,11.0298,496700.0],["2013-11-14",11.0188,11.1841,10.9582,11.129,1025800.0],["2013-11-15",11.3824,11.4155,11.118,11.173,266600.0],["2013-11-18",11.432,11.432,11.0078,11.1896,257800.0],["2013-11-19",11.2887,11.2942,11.129,11.1675,218600.0],["2013-11-20",11.129,11.2667,11.0078,11.1124,116900.0],["2013-11-21",11.0959,11.1785,10.9747,11.0629,124800.0],["2013-11-22",11.2777,11.2777,10.9527,11.0739,199800.0],["2013-11-25",10.9637,11.2281,10.9637,11.0408,57200.0],["2013-11-26",11.0463,11.1455,11.0188,11.0188,544500.0],["2013-11-27",11.0684,11.1455,11.0188,11.0959,164800.0],["2013-11-29",11.0959,11.2832,11.0188,11.1179,55700.0],["2013-12-02",11.118,11.1565,11.0078,11.0188,724200.0],["2013-12-03",11.0133,11.1235,10.8755,10.9802,966500.0],["2013-12-04",11.0739,11.0849,10.9086,11.0463,840000.0],["2013-12-05",11.0408,11.1179,11.0353,11.0684,872000.0],["2013-12-06",11.129,11.173,11.0463,11.1235,657000.0],["2013-12-09",11.1841,11.2061,11.0188,11.0904,624900.0],["2013-12-10",11.151,11.2942,11.0629,11.1179,1970200.0],["2013-12-11",11.0794,11.151,11.0133,11.0188,1370000.0],["2013-12-12",11.1124,11.1235,10.9527,10.9637,691400.0],["2013-12-13",11.0188,11.1235,10.8315,11.0684,1906100.0],["2013-12-16",11.0739,11.1896,10.9857,11.0243,928900.0],["2013-12-17",11.0739,11.151,11.0463,11.0684,685900.0],["2013-12-18",11.1014,11.1675,11.0408,11.1014,1530600.0],["2013-12-19",11.1124,11.2006,11.0463,11.0739,828000.0],["2013-12-20",11.0298,11.2392,11.0298,11.129,3768100.0],["2013-12-23",11.0849,11.2006,11.0133,11.1235,324900.0],["2013-12-24",11.1069,11.1841,11.1014,11.1235,93400.0],["2013-12-26",11.162,11.2392,11.1014,11.151,267800.0],["2013-12-27",11.151,11.2887,11.0243,11.2392,244300.0],["2013-12-30",11.2832,11.3383,11.1786,11.2722,328500.0],["2013-12-31",11.3218,11.3218,11.1841,11.2006,171500.0],["2014-01-02",11.1379,11.332,11.1158,11.1878,280300.0],["2014-01-03",11.149,11.2821,11.1435,11.2266,350500.0],["2014-01-06",11.21,11.3209,11.1768,11.1989,277700.0],["2014-01-07",11.2211,11.2599,11.1823,11.2266,449200.0],["2014-01-08",11.2211,11.3375,11.1657,11.271,1620200.0],["2014-01-09",11.271,11.3264,11.1989,11.3264,654300.0],["2014-01-10",11.2987,11.393,11.2156,11.393,303700.0],["2014-01-13",11.4151,11.4429,11.2377,11.2433,418900.0],["2014-01-14",11.2045,11.2599,11.1269,11.1601,605400.0],["2014-01-15",11.2765,11.4096,11.2377,11.2599,569700.0],["2014-01-16",11.21,11.2322,11.1158,11.2322,726200.0],["2014-01-17",11.3486,11.4096,11.2267,11.3763,484300.0],["2014-01-21",11.3874,11.4041,11.3264,11.3874,507500.0],["2014-01-22",11.3874,11.5094,11.3264,11.4983,336800.0],["2014-01-23",11.4761,11.6813,11.4761,11.6646,957300.0],["2014-01-24",11.6036,11.6203,11.4429,11.5094,563500.0],["2014-01-27",11.5537,11.5593,11.4207,11.465,431800.0],["2014-01-28",11.4151,11.5427,11.2655,11.271,297300.0],["2014-01-29",11.2266,11.2987,11.1934,11.2488,287600.0],["2014-01-30",11.3486,11.3985,11.2266,11.3985,236200.0],["2014-01-31",11.3375,11.465,11.2821,11.465,345400.0],["2014-02-03",11.5094,11.5094,11.2211,11.2599,190900.0],["2014-02-04",11.332,11.4262,11.2488,11.393,291000.0],["2014-02-05",11.3597,11.454,11.2599,11.3542,411400.0],["2014-02-06",11.3264,11.5537,11.2266,11.454,405800.0],["2014-02-07",11.4484,11.6314,11.4484,11.5094,366100.0],["2014-02-10",11.5094,11.6813,11.4706,11.6092,306000.0],["2014-02-11",11.6092,11.6535,11.4872,11.6314,412800.0],["2014-02-12",11.5815,11.6923,11.4817,11.5537,363900.0],["2014-02-13",11.2876,11.6147,11.2377,11.5149,647900.0],["2014-02-14",11.5371,11.6425,11.5371,11.6314,355900.0],["2014-02-18",11.6258,11.7256,11.5482,11.6702,431600.0],["2014-02-19",11.6258,11.8698,11.6258,11.7866,267400.0],["2014-02-20",11.3874,11.7921,11.3874,11.781,627900.0],["2014-02-21",11.8365,11.9141,11.7478,11.8143,570800.0],["2014-02-24",11.8476,11.8808,11.709,11.8143,385300.0],["2014-02-25",11.7866,11.9418,11.7866,11.903,138300.0],["2014-02-26",11.8753,12.0749,11.8753,12.0582,197400.0],["2014-02-27",12.1026,12.2467,12.0804,12.2412,405500.0],["2014-02-28",12.2079,12.28,12.1192,12.2412,288000.0],["2014-03-03",12.2135,12.2911,12.0194,12.1747,210100.0],["2014-03-04",12.1691,12.402,12.0693,12.2246,274000.0],["2014-03-05",12.219,12.3133,12.0527,12.086,293200.0],["2014-03-06",11.8254,12.0583,11.7422,12.0139,615900.0],["2014-03-07",12.1026,12.1026,11.8587,12.0084,241600.0],["2014-03-10",12.0804,12.0915,11.8975,12.0749,338000.0],["2014-03-11",12.1026,12.1691,11.781,11.8975,402400.0],["2014-03-12",11.903,11.9252,11.648,11.7977,471900.0],["2014-03-13",11.8698,12.1303,11.7644,12.0305,1072900.0],["2014-03-14",12.0361,12.1525,11.9363,12.1303,201800.0],["2014-03-17",12.1303,12.1691,11.9751,12.0971,330400.0],["2014-03-18",12.0305,12.1359,11.8808,11.9086,469500.0],["2014-03-19",11.8753,12.0693,11.6979,11.7367,148000.0],["2014-03-20",11.7312,11.8531,11.5038,11.7256,260100.0],["2014-03-21",11.7256,11.8864,11.6591,11.8365,312100.0],["2014-03-24",11.8476,11.9363,11.6092,11.8088,124700.0],["2014-03-25",11.8032,11.8698,11.6147,11.8365,208800.0],["2014-03-26",11.842,12.0028,11.6757,11.8032,249600.0],["2014-03-27",11.7977,11.8975,11.6702,11.7422,225700.0],["2014-03-28",11.7256,11.8864,11.7256,11.781,294100.0],["2014-03-31",11.8088,11.9141,11.7312,11.8254,260000.0],["2014-04-01",11.8142,11.9709,11.4392,11.775,267200.0],["2014-04-02",11.747,11.9989,11.6911,11.9205,346400.0],["2014-04-03",11.9765,12.0157,11.7638,11.9373,252200.0],["2014-04-04",11.9653,12.0381,11.8702,12.0045,137000.0],["2014-04-07",12.0381,12.1612,11.8982,12.0101,90800.0],["2014-04-08",11.9933,12.2563,11.9093,12.1556,273400.0],["2014-04-09",12.1276,12.1332,11.859,11.9317,170200.0],["2014-04-10",11.9317,12.0101,11.747,11.803,253000.0],["2014-04-11",11.803,11.8534,11.6127,11.7247,154900.0],["2014-04-14",11.8086,11.859,11.6687,11.7974,87200.0],["2014-04-15",11.775,12.1052,11.7303,12.0101,399300.0],["2014-04-16",12.0661,12.1948,11.9093,11.9765,355900.0],["2014-04-17",11.9485,11.9989,11.7638,11.9205,333200.0],["2014-04-21",11.8758,11.9933,11.8702,11.8926,144600.0],["2014-04-22",11.8982,11.9933,11.775,11.9429,342900.0],["2014-04-23",11.9317,11.9989,11.831,11.9149,197800.0],["2014-04-24",11.9877,12.0772,11.9261,12.0325,161700.0],["2014-04-25",12.0325,12.0661,11.8982,11.9149,129700.0],["2014-04-28",11.8982,12.1724,11.8982,12.1444,324200.0],["2014-04-29",12.0716,12.2228,11.9933,12.0605,487500.0],["2014-04-30",12.066,12.3291,11.9261,12.2899,450500.0],["2014-05-01",12.3459,12.3459,12.0493,12.2172,906600.0],["2014-05-02",12.2619,12.5362,12.1892,12.3347,382700.0],["2014-05-05",12.2395,12.5026,12.1668,12.4578,524100.0],["2014-05-06",12.4522,12.5921,12.3739,12.5362,358900.0],["2014-05-07",12.5194,12.7208,12.5194,12.6705,468400.0],["2014-05-08",12.6761,12.9783,12.5138,12.788,1251700.0],["2014-05-09",12.7376,13.0007,12.7376,12.7768,1031900.0],["2014-05-12",12.8552,12.9503,12.6817,12.7824,779800.0],["2014-05-13",12.8048,12.9223,12.5418,12.5921,864500.0],["2014-05-14",12.5921,12.8048,12.5641,12.7208,692200.0],["2014-05-15",12.7712,12.8496,12.4746,12.5362,983100.0],["2014-05-16",12.6481,12.6761,12.497,12.6369,679300.0],["2014-05-19",12.6481,12.7041,12.4242,12.5138,659100.0],["2014-05-20",12.5474,12.5865,12.4354,12.4634,653900.0],["2014-05-21",12.4578,12.5362,12.3571,12.4466,346300.0],["2014-05-22",12.4914,12.5585,12.3851,12.4746,470400.0],["2014-05-23",12.4858,12.5585,12.4186,12.5082,418800.0],["2014-05-27",12.5362,12.6873,12.5306,12.6537,476500.0],["2014-05-28",12.4522,12.4802,12.1612,12.1892,954900.0],["2014-05-29",12.2339,12.3123,12.0269,12.1332,903100.0],["2014-05-30",12.178,12.3851,12.1108,12.1724,4902700.0],["2014-06-02",12.2395,12.3739,12.2283,12.3011,790900.0],["2014-06-03",12.1892,12.4298,12.1052,12.3571,1155600.0],["2014-06-04",12.3962,12.497,12.206,12.3179,495800.0],["2014-06-05",12.3795,12.5082,12.2787,12.4522,442300.0],["2014-06-06",12.4914,12.5306,12.3906,12.4186,388800.0],["2014-06-09",12.4354,12.5306,12.206,12.2451,531300.0],["2014-06-10",12.2787,12.3627,12.1108,12.1612,206900.0],["2014-06-11",12.1612,12.1724,12.094,12.122,490500.0],["2014-06-12",12.1164,12.1556,12.0605,12.0884,394300.0],["2014-06-13",12.1164,12.1556,12.0213,12.0884,368300.0],["2014-06-16",12.0381,12.2675,12.0381,12.0549,439100.0],["2014-06-17",12.0381,12.15,12.0101,12.0325,469400.0],["2014-06-18",12.0549,12.2284,12.0325,12.1724,791800.0],["2014-06-19",12.2339,12.4914,12.2116,12.3795,446500.0],["2014-06-20",12.3962,12.5026,12.3571,12.5026,1802900.0],["2014-06-23",12.5082,12.5921,12.4242,12.4914,268100.0],["2014-06-24",12.2283,12.7264,12.2283,12.6425,641300.0],["2014-06-25",12.6705,12.7768,12.5473,12.7544,710000.0],["2014-06-26",12.7208,12.8719,12.6761,12.8719,16394100.0],["2014-06-27",12.7992,12.9223,12.76,12.8943,2754900.0],["2014-06-30",12.8328,12.8887,12.6929,12.844,1731400.0],["2014-07-01",12.7875,13.002,12.6577,12.9682,1457200.0],["2014-07-02",12.9908,13.0924,12.8665,13.0472,1423600.0],["2014-07-03",13.002,13.1206,12.8778,13.098,2839800.0],["2014-07-07",13.1262,13.2392,12.9964,13.1883,1762500.0],["2014-07-08",13.1545,13.2279,13.0754,13.2053,1588800.0],["2014-07-09",13.2787,13.2843,13.0698,13.1093,1480700.0],["2014-07-10",13.1093,13.1545,13.0303,13.0641,1229300.0],["2014-07-11",13.0811,13.1827,12.9569,13.1601,1021100.0],["2014-07-14",13.1545,13.2674,13.0416,13.1883,978200.0],["2014-07-15",13.1884,13.2674,13.1319,13.2505,729600.0],["2014-07-16",13.273,13.3069,13.2053,13.2561,422800.0],["2014-07-17",13.2448,13.3464,13.194,13.2222,774200.0],["2014-07-18",13.2617,13.3464,13.1601,13.3013,708600.0],["2014-07-21",13.273,13.3182,13.2448,13.2787,530100.0],["2014-07-22",13.3351,13.3634,13.2617,13.3013,490800.0],["2014-07-23",13.2843,13.3916,13.2053,13.3803,292100.0],["2014-07-24",13.3521,13.4142,13.29,13.3972,605000.0],["2014-07-25",13.3464,13.4029,13.2843,13.3126,554400.0],["2014-07-28",13.3126,13.3464,13.2448,13.3182,420600.0],["2014-07-29",13.273,13.3747,13.1375,13.1375,922900.0],["2014-07-30",13.1263,13.2279,12.8891,12.9343,772500.0],["2014-07-31",12.8778,12.9907,12.7536,12.7875,775200.0],["2014-08-01",12.7762,12.8553,12.6746,12.8214,738300.0],["2014-08-04",12.8383,12.9286,12.7706,12.9286,415600.0],["2014-08-05",12.9061,12.9512,12.827,12.8609,641200.0],["2014-08-06",12.8891,13.2109,12.8722,12.923,526500.0],["2014-08-07",12.9851,13.0811,12.9174,12.9682,321000.0],["2014-08-08",12.9964,13.0585,12.8778,12.9399,190700.0],["2014-08-11",12.9851,13.1714,12.9625,13.1319,335000.0],["2014-08-12",13.1263,13.1884,12.9625,12.9625,330700.0],["2014-08-13",12.9964,13.194,12.9964,13.1658,375500.0],["2014-08-14",13.1545,13.2279,13.1206,13.2109,284400.0],["2014-08-15",13.2109,13.3351,13.0754,13.194,362000.0],["2014-08-18",13.2448,13.4255,13.2109,13.3803,420000.0],["2014-08-19",13.3859,13.5102,13.3408,13.4706,331600.0],["2014-08-20",13.4819,13.5779,13.3972,13.544,450000.0],["2014-08-21",13.5666,13.6061,13.4311,13.5384,370400.0],["2014-08-22",13.5102,13.5214,13.386,13.4085,371800.0],["2014-08-25",13.465,13.5384,13.3013,13.3916,374700.0],["2014-08-26",13.369,13.4142,13.2787,13.386,368200.0],["2014-08-27",13.4481,13.4481,13.1996,13.3577,391900.0],["2014-08-28",13.3521,13.4593,13.2956,13.3634,465400.0],["2014-08-29",13.3972,13.4198,13.2053,13.3634,418800.0],["2014-09-02",13.3747,13.561,13.3182,13.4876,601500.0],["2014-09-03",13.4706,13.5045,13.3577,13.4255,401200.0],["2014-09-04",13.4029,13.4142,13.2053,13.2618,557800.0],["2014-09-05",13.2505,13.4593,13.2505,13.3464,778700.0],["2014-09-08",13.3464,13.5497,13.3351,13.4819,780500.0],["2014-09-09",13.4593,13.5214,13.4029,13.4255,682100.0],["2014-09-10",13.4311,13.4989,13.2956,13.2956,423100.0],["2014-09-11",13.2956,13.3803,13.2392,13.3126,565200.0],["2014-09-12",13.3069,13.3408,13.002,13.0867,1571100.0],["2014-09-15",13.098,13.2053,12.9061,12.9343,743800.0],["2014-09-16",12.9795,13.0472,12.8778,13.0303,1154100.0],["2014-09-17",13.0641,13.1432,12.9682,13.002,920600.0],["2014-09-18",13.002,13.0077,12.7706,12.7819,553200.0],["2014-09-19",12.8214,13.0246,12.8101,12.9738,1754800.0],["2014-09-22",12.9399,12.9738,12.7875,12.827,384200.0],["2014-09-23",12.7819,12.827,12.7367,12.7423,823200.0],["2014-09-24",12.6859,12.7819,12.6181,12.6915,634100.0],["2014-09-25",12.6689,12.6859,12.556,12.6294,715800.0],["2014-09-26",12.6464,12.6633,12.4996,12.6012,828300.0],["2014-09-29",12.5617,12.6746,12.4431,12.6464,444900.0],["2014-09-30",12.6294,12.6407,12.4939,12.5673,463200.0],["2014-10-01",12.5218,12.5844,12.4363,12.5673,1285800.0],["2014-10-02",12.5388,12.6357,12.4306,12.5161,526700.0],["2014-10-03",12.5502,12.6072,12.4591,12.5502,1030600.0],["2014-10-06",12.5901,12.704,12.5673,12.6699,895100.0],["2014-10-07",12.6642,12.7781,12.5673,12.6357,629000.0],["2014-10-08",12.6357,12.9205,12.6072,12.9148,499100.0],["2014-10-09",12.9262,12.9604,12.8123,12.875,867200.0],["2014-10-10",12.8522,12.9547,12.8066,12.8294,502300.0],["2014-10-13",12.8807,13.0857,12.818,13.0231,837900.0],["2014-10-14",13.0345,13.4446,13.0117,13.4105,671000.0],["2014-10-15",13.325,13.4162,13.1541,13.268,627300.0],["2014-10-16",13.1826,13.3421,12.9433,13.2168,1751100.0],["2014-10-17",13.2566,13.268,13.0231,13.0743,1486200.0],["2014-10-20",13.0516,13.4446,13.0402,13.3364,594200.0],["2014-10-21",13.3991,13.5415,13.325,13.456,559100.0],["2014-10-22",13.5016,13.644,13.4503,13.5586,428600.0],["2014-10-23",13.6326,13.6725,13.5586,13.6611,435100.0],["2014-10-24",13.6668,13.7181,13.5472,13.6383,195000.0],["2014-10-27",13.6554,13.7922,13.57,13.6668,901200.0],["2014-10-28",14.7834,14.7834,13.5586,13.8092,827300.0],["2014-10-29",13.7751,13.7865,13.6383,13.6668,353900.0],["2014-10-30",13.6269,13.8491,13.6269,13.7865,375600.0],["2014-10-31",13.8036,13.9802,13.7865,13.8776,612100.0],["2014-11-03",13.889,13.9916,13.8036,13.9232,613900.0],["2014-11-04",13.9232,14.0941,13.8605,13.889,970500.0],["2014-11-05",13.889,14.0485,13.7523,13.8263,431700.0],["2014-11-06",13.8434,13.9346,13.7238,13.7295,304000.0],["2014-11-07",13.7808,13.8035,13.6099,13.6782,348100.0],["2014-11-10",13.6725,13.8719,13.6156,13.8263,287900.0],["2014-11-11",13.6383,13.7751,13.5187,13.6212,1316300.0],["2014-11-12",13.5472,13.644,13.5244,13.5586,19605100.0],["2014-11-13",13.5814,13.6383,13.4902,13.5301,3362700.0],["2014-11-14",13.5415,13.5928,13.5016,13.5358,1833900.0],["2014-11-17",13.5301,13.5757,13.4333,13.4902,1196800.0],["2014-11-18",13.4731,13.5586,13.4105,13.5301,1415200.0],["2014-11-19",13.5016,13.5244,13.4162,13.4674,941800.0],["2014-11-20",13.382,13.5016,13.3649,13.4446,1133900.0],["2014-11-21",13.4503,13.5301,13.3877,13.5244,7860200.0],["2014-11-24",13.4845,13.5073,13.3991,13.4731,2417200.0],["2014-11-25",13.4845,13.6042,13.4276,13.5871,1911100.0],["2014-11-26",13.6383,13.6953,13.5529,13.6782,648200.0],["2014-11-28",13.7124,13.8092,13.7067,13.7751,1066300.0],["2014-12-01",13.7694,13.8947,13.7238,13.7466,1385900.0],["2014-12-02",13.7238,13.7922,13.6383,13.701,827700.0],["2014-12-03",13.701,13.7865,13.6611,13.7466,1880300.0],["2014-12-04",13.758,13.8149,13.6953,13.7865,1688100.0],["2014-12-05",13.8035,13.8092,13.6668,13.701,1840600.0],["2014-12-08",13.7124,13.8548,13.7124,13.758,1859900.0],["2014-12-09",13.7352,13.8833,13.7352,13.8662,723400.0],["2014-12-10",13.7921,13.9858,13.7295,13.8947,2205700.0],["2014-12-11",13.9004,13.9972,13.8776,13.8776,668800.0],["2014-12-12",13.889,13.9175,13.7238,13.758,1518200.0],["2014-12-15",13.7751,13.8149,13.5871,13.5928,1688600.0],["2014-12-16",13.6099,13.7865,13.5073,13.6383,1313000.0],["2014-12-17",13.6782,13.8548,13.6554,13.8548,1309500.0],["2014-12-18",13.9118,14.0656,13.7978,14.0428,1794100.0],["2014-12-19",14.0599,14.2422,14.0143,14.2422,2484500.0],["2014-12-22",14.2137,14.3846,14.1454,14.3675,1360800.0],["2014-12-23",14.4245,14.4929,14.322,14.3675,1604900.0],["2014-12-24",14.3106,14.3391,14.1795,14.1852,725600.0],["2014-12-26",14.1909,14.2821,14.1738,14.2821,497300.0],["2014-12-29",14.2821,14.3561,14.1909,14.3391,1097400.0],["2014-12-30",14.2992,14.4644,14.2992,14.3789,1656300.0],["2014-12-31",14.4302,14.51,14.0941,14.1511,1242000.0],["2015-01-02",14.1539,14.4299,13.924,14.4299,686300.0],["2015-01-05",14.3839,14.5046,14.3264,14.4701,1848300.0],["2015-01-06",14.5046,14.7461,14.4701,14.7346,2604900.0],["2015-01-07",14.7173,15.1428,14.7116,15.114,1812000.0],["2015-01-08",15.1543,15.2232,15.0163,15.0623,1386700.0],["2015-01-09",15.068,15.1313,14.9185,15.0853,1180000.0],["2015-01-12",15.1083,15.2405,15.068,15.229,802600.0],["2015-01-13",14.6598,15.091,14.6311,15.091,10003000.0],["2015-01-14",15.0565,15.1887,14.9933,15.1542,2533300.0],["2015-01-15",15.183,15.229,15.091,15.137,2874200.0],["2015-01-16",15.0565,15.183,15.0278,15.1198,1997000.0],["2015-01-20",15.206,15.3267,15.045,15.0853,3318700.0],["2015-01-21",15.0508,15.0795,14.9473,15.0048,2079500.0],["2015-01-22",15.0393,15.1428,15.0048,15.1083,3366600.0],["2015-01-23",15.1428,15.2462,15.114,15.2347,2085500.0],["2015-01-26",15.2807,15.5049,15.1715,15.5049,2018400.0],["2015-01-27",15.4992,15.5567,15.413,15.5279,1142600.0],["2015-01-28",15.5854,15.7464,15.5222,15.6372,2041100.0],["2015-01-29",15.5797,15.7521,15.5624,15.7464,1860700.0],["2015-01-30",15.7349,15.7694,15.5739,15.5797,2023100.0],["2015-02-02",15.5854,15.5854,15.16,15.4647,839000.0],["2015-02-03",15.4532,15.5969,15.3267,15.5912,1157500.0],["2015-02-04",15.5279,15.6257,15.436,15.5624,666800.0],["2015-02-05",15.6084,15.6602,15.5452,15.6544,643200.0],["2015-02-06",15.6372,15.6372,15.0968,15.1715,1101000.0],["2015-02-09",15.1485,15.2405,15.0508,15.1198,958700.0],["2015-02-10",15.0853,15.1543,14.9358,15.1198,1853500.0],["2015-02-11",15.1715,15.2117,14.9358,15.0335,1867200.0],["2015-02-12",15.0623,15.1657,14.9473,15.1428,799300.0],["2015-02-13",15.1945,15.1945,14.9645,15.1025,499000.0],["2015-02-17",15.1083,15.2002,14.9071,14.9588,926000.0],["2015-02-18",15.022,15.0565,14.7806,15.0393,725000.0],["2015-02-19",15.0393,15.0393,14.7806,14.9415,1370600.0],["2015-02-20",14.9473,15.0163,14.8611,14.9186,800400.0],["2015-02-23",14.9473,15.0278,14.8726,14.9588,872400.0],["2015-02-24",14.9473,14.9473,14.6253,14.6253,865300.0],["2015-02-25",14.6483,14.8151,14.5966,14.6196,726500.0],["2015-02-26",14.6253,14.6253,14.3666,14.4241,770400.0],["2015-02-27",14.4874,14.6311,14.3839,14.6023,1135100.0],["2015-03-02",14.6139,14.7403,14.5736,14.6656,1069500.0],["2015-03-03",14.6369,14.7691,14.5794,14.7633,934500.0],["2015-03-04",14.7691,14.8668,14.6828,14.7173,1408900.0],["2015-03-05",14.7633,14.8783,14.6253,14.6253,907100.0],["2015-03-06",14.5104,14.5104,14.1367,14.2172,948500.0],["2015-03-09",14.2804,14.4241,14.0045,14.3724,813500.0],["2015-03-10",14.3724,14.6483,14.3609,14.5104,1586800.0],["2015-03-11",14.5219,14.5794,14.4299,14.4529,765800.0],["2015-03-12",14.5391,14.6139,14.4126,14.4701,743600.0],["2015-03-13",14.4586,14.5046,14.3436,14.4011,535200.0],["2015-03-16",14.4931,14.7001,14.4644,14.6656,677800.0],["2015-03-17",14.6771,14.7921,14.5449,14.7921,1078600.0],["2015-03-18",14.8323,15.1542,14.7116,15.137,871600.0],["2015-03-19",15.091,15.2692,14.9185,15.16,995100.0],["2015-03-20",15.2577,15.5912,15.2117,15.5279,1805100.0],["2015-03-23",15.3152,15.4417,15.1428,15.1658,1573100.0],["2015-03-24",14.9933,15.16,14.953,15.16,15916500.0],["2015-03-25",15.1543,15.1715,14.9473,14.976,2003100.0],["2015-03-26",14.884,15.022,14.7346,14.9473,1925600.0],["2015-03-27",14.9703,15.0738,14.9128,15.0163,1333300.0],["2015-03-30",15.0565,15.275,15.0335,15.2635,2020000.0],["2015-03-31",15.2635,15.3037,15.068,15.2635,3059900.0],["2015-04-01",15.2664,15.2896,15.0692,15.1736,1730300.0],["2015-04-02",15.133,15.3302,15.075,15.3302,4134800.0],["2015-04-06",15.3302,15.4809,15.3012,15.3997,1844400.0],["2015-04-07",15.3707,15.3997,15.1446,15.1852,1029200.0],["2015-04-08",15.1736,15.2606,14.9823,15.0287,1421000.0],["2015-04-09",14.9881,15.0171,14.53,14.5822,1595600.0],["2015-04-10",14.6634,14.8141,14.5822,14.6228,1086700.0],["2015-04-13",14.6228,14.6634,14.5242,14.5242,1071500.0],["2015-04-14",14.5532,14.6982,14.5532,14.6228,1277700.0],["2015-04-15",14.6576,14.6982,14.3677,14.4315,1821300.0],["2015-04-16",14.3793,14.4546,14.3039,14.3445,803800.0],["2015-04-17",14.3445,14.4141,14.2575,14.3677,685500.0],["2015-04-20",14.3793,14.4141,14.1705,14.2633,1280100.0],["2015-04-21",14.3213,14.3909,14.2459,14.2575,1105700.0],["2015-04-22",14.2691,14.3619,14.1647,14.1763,905700.0],["2015-04-23",14.1763,14.3097,14.1473,14.2865,1459400.0],["2015-04-24",14.3155,14.3561,14.2285,14.2807,1149500.0],["2015-04-27",14.3097,14.3387,14.1242,14.1532,1256400.0],["2015-04-28",14.072,14.1531,13.7125,14.0604,2312200.0],["2015-04-29",13.9386,13.9734,13.6313,13.7531,1761400.0],["2015-04-30",13.7009,13.7183,13.4748,13.5965,2026200.0],["2015-05-01",13.6255,13.898,13.5907,13.7299,1408700.0],["2015-05-04",13.8227,14.043,13.8111,13.956,1971200.0],["2015-05-05",13.9386,14.0256,13.7125,13.7299,1953400.0],["2015-05-06",13.7415,13.7763,13.6255,13.6951,1768000.0],["2015-05-07",13.7241,13.9328,13.6893,13.8516,1239400.0],["2015-05-08",14.014,14.2459,13.956,14.0604,1150100.0],["2015-05-11",13.9966,14.1126,13.7299,13.9096,1310500.0],["2015-05-12",13.8458,13.9502,13.7241,13.898,675500.0],["2015-05-13",14.0198,14.1358,13.8285,13.8748,1561000.0],["2015-05-14",13.9386,14.2227,13.9386,14.2111,1134300.0],["2015-05-15",14.2633,14.4431,14.2169,14.3967,1697000.0],["2015-05-18",14.3329,14.4604,14.3039,14.4488,1147500.0],["2015-05-19",14.3851,14.4257,14.2749,14.3677,1488100.0],["2015-05-20",14.3967,14.5822,14.3097,14.5648,1724000.0],["2015-05-21",14.5764,14.5996,14.3387,14.3619,2129100.0],["2015-05-22",14.3387,14.4778,14.2343,14.4431,1036500.0],["2015-05-26",14.4199,14.4662,14.3213,14.4083,2527100.0],["2015-05-27",14.4141,14.5068,14.3561,14.4546,2021900.0],["2015-05-28",14.4546,14.5184,14.2749,14.3851,1786800.0],["2015-05-29",14.3967,14.501,14.2749,14.3677,10121800.0],["2015-06-01",14.3793,14.4662,14.2981,14.4199,2048800.0],["2015-06-02",14.3793,14.4025,14.0314,14.1126,2344100.0],["2015-06-03",14.0836,14.1473,13.9038,13.9734,1505800.0],["2015-06-04",13.9618,14.0024,13.84,13.9792,956500.0],["2015-06-05",13.8574,13.8864,13.6777,13.7995,1220300.0],["2015-06-08",13.8169,13.898,13.7067,13.8285,1047500.0],["2015-06-09",13.8516,13.8632,13.6139,13.6893,1299300.0],["2015-06-10",13.6487,13.7589,13.5096,13.7531,2221000.0],["2015-06-11",13.8227,13.8227,13.7125,13.7879,1078100.0],["2015-06-12",13.7647,13.8053,13.6545,13.7009,616800.0],["2015-06-15",13.6951,13.7299,13.5733,13.6371,2264700.0],["2015-06-16",13.6545,13.7299,13.4748,13.7067,2431400.0],["2015-06-17",13.7299,13.9096,13.6487,13.9038,1682900.0],["2015-06-18",13.898,14.1242,13.898,13.9908,1524600.0],["2015-06-19",13.9792,14.0546,13.8922,13.9618,2122900.0],["2015-06-22",13.9676,14.0778,13.8632,13.8748,1232300.0],["2015-06-23",13.8227,13.8458,13.6429,13.6835,1483000.0],["2015-06-24",13.6777,13.6951,13.5038,13.5559,1794000.0],["2015-06-25",13.5154,13.6197,13.4342,13.469,1496400.0],["2015-06-26",13.4458,13.5965,13.3994,13.4458,6288300.0],["2015-06-29",13.4574,13.6197,13.3646,13.382,2104100.0],["2015-06-30",13.4342,13.4922,13.3182,13.411,2430900.0],["2015-07-01",13.3846,13.6013,13.3144,13.6013,1573900.0],["2015-07-02",13.6715,13.8121,13.49,13.572,1316000.0],["2015-07-06",13.5486,13.695,13.3144,13.695,1438000.0],["2015-07-07",13.7477,13.8823,13.695,13.8589,1175400.0],["2015-07-08",13.7945,13.8706,13.7652,13.8238,996500.0],["2015-07-09",13.8355,14.0521,13.6188,13.7008,1561900.0],["2015-07-10",13.7067,13.894,13.7067,13.7886,1335900.0],["2015-07-13",13.8706,13.9877,13.7359,13.8472,1384400.0],["2015-07-14",13.8823,13.935,13.7886,13.9057,1105800.0],["2015-07-15",13.8413,14.0287,13.6364,13.9409,731800.0],["2015-07-16",13.9584,14.1399,13.9584,14.1107,672100.0],["2015-07-17",14.1399,14.1575,14.0404,14.1107,787400.0],["2015-07-20",14.0931,14.1165,13.9877,14.1048,1008300.0],["2015-07-21",14.1165,14.2805,13.8355,14.0814,746400.0],["2015-07-22",14.0814,14.1926,14.0814,14.1341,855400.0],["2015-07-23",14.1341,14.1517,13.8648,13.9584,1111200.0],["2015-07-24",13.9467,14.0872,13.8882,14.0228,1303300.0],["2015-07-27",14.0346,14.1575,13.9175,13.9233,1372000.0],["2015-07-28",13.8004,14.2512,13.8004,14.1809,1850300.0],["2015-07-29",14.1868,14.3741,14.0873,14.3683,1601000.0],["2015-07-30",14.3624,14.4093,14.2395,14.3097,1126100.0],["2015-07-31",14.3976,14.5381,14.3214,14.3273,1419400.0],["2015-08-03",14.3624,14.5147,14.339,14.5088,999700.0],["2015-08-04",14.4795,14.6201,14.3449,14.421,1110300.0],["2015-08-05",14.4678,14.4678,14.257,14.3332,1014600.0],["2015-08-06",14.3273,14.4444,14.0873,14.4386,1505500.0],["2015-08-07",14.4093,14.462,14.2805,14.4327,1089500.0],["2015-08-10",14.4737,14.5147,14.2746,14.3097,1009100.0],["2015-08-11",14.3214,14.4737,14.2688,14.3507,1191500.0],["2015-08-12",14.3215,14.4386,14.2688,14.4268,1030500.0],["2015-08-13",14.38,14.5674,14.3156,14.5205,672500.0],["2015-08-14",14.5264,14.6318,14.4093,14.5615,763000.0],["2015-08-17",14.5908,14.6786,14.462,14.6728,609300.0],["2015-08-18",14.6318,14.7899,14.6142,14.7781,679400.0],["2015-08-19",14.743,14.9304,14.6318,14.784,1260100.0],["2015-08-20",14.7372,14.8484,14.6318,14.6903,1184700.0],["2015-08-21",14.6318,14.7079,14.4737,14.4912,2180600.0],["2015-08-24",14.0931,14.0931,12.1668,13.6833,2413900.0],["2015-08-25",14.1048,14.5439,13.3554,13.4198,3132900.0],["2015-08-26",13.5603,13.8413,13.4315,13.8296,2459800.0],["2015-08-27",13.8999,14.0228,13.6891,13.8648,1426100.0],["2015-08-28",13.8765,13.8882,13.654,13.7184,1572800.0],["2015-08-31",13.6833,13.7652,13.3319,13.3612,2488100.0],["2015-09-01",13.2324,13.4666,13.1036,13.1973,1578100.0],["2015-09-02",13.2968,13.3846,13.1387,13.2675,1076600.0],["2015-09-03",13.291,13.4256,13.2383,13.4022,1179000.0],["2015-09-04",13.3319,13.3554,12.9631,13.0158,975700.0],["2015-09-08",13.1212,13.2324,13.0743,13.1856,950300.0],["2015-09-09",13.25,13.3378,13.0275,13.0509,1156500.0],["2015-09-10",12.9689,13.3085,12.9689,13.1621,1142100.0],["2015-09-11",13.1446,13.5544,13.0685,13.5486,1951800.0],["2015-09-14",13.5486,13.5661,13.2558,13.5486,923200.0],["2015-09-15",13.572,13.7652,13.4842,13.7359,1123200.0],["2015-09-16",13.7359,13.8882,13.6657,13.8648,778600.0],["2015-09-17",13.8472,14.2219,13.8121,14.0287,1102400.0],["2015-09-18",13.9175,14.2219,13.8355,14.0111,3304900.0],["2015-09-21",14.099,14.2629,14.0111,14.058,1885400.0],["2015-09-22",13.9584,14.058,13.8355,13.8648,1361400.0],["2015-09-23",13.894,13.9936,13.8296,13.9409,1280000.0],["2015-09-24",13.9175,14.058,13.7535,13.8179,1091000.0],["2015-09-25",13.8765,14.0463,13.695,13.695,2328200.0],["2015-09-28",13.6306,13.7652,13.449,13.5837,1902800.0],["2015-09-29",13.6247,13.6891,13.5427,13.6657,1303600.0],["2015-09-30",13.7769,13.8999,13.6833,13.7477,1173500.0],["2015-10-01",13.7743,14.0225,13.6265,13.7329,1139600.0],["2015-10-02",13.8097,13.9161,13.6028,13.8984,1248800.0],["2015-10-05",13.9634,14.1822,13.9634,14.1822,915500.0],["2015-10-06",14.1585,14.2945,14.1526,14.2295,1173300.0],["2015-10-07",14.2649,14.395,14.2058,14.395,1246900.0],["2015-10-08",14.3773,14.5901,14.2945,14.5546,1255000.0],["2015-10-09",14.5605,14.6078,14.4718,14.5723,1203000.0],["2015-10-12",14.6137,14.7497,14.5605,14.7083,1255300.0],["2015-10-13",14.6492,14.7497,14.5723,14.6196,741200.0],["2015-10-14",14.6669,14.6669,14.4541,14.4659,1192400.0],["2015-10-15",14.4955,14.6492,14.4541,14.6374,1231100.0],["2015-10-16",14.6728,14.8738,14.6551,14.797,685000.0],["2015-10-19",14.7615,14.9566,14.7615,14.9389,607000.0],["2015-10-20",14.9093,15.0157,14.7024,14.927,1031800.0],["2015-10-21",14.9507,15.0571,14.6078,14.9034,1348000.0],["2015-10-22",14.9448,15.2522,14.5723,15.1931,2520500.0],["2015-10-23",15.2108,15.3409,15.1103,15.2344,2809500.0],["2015-10-26",15.2404,15.2817,15.1635,15.2285,2445300.0],["2015-10-27",15.3763,15.6542,15.199,15.4118,2867600.0],["2015-10-28",15.4118,15.5537,15.0098,15.1162,3318700.0],["2015-10-29",15.1162,15.4887,15.0807,15.0867,2258200.0],["2015-10-30",15.1103,15.2049,15.0689,15.1458,3228100.0],["2015-11-02",15.1458,15.3586,15.0512,15.3468,1549000.0],["2015-11-03",15.2995,15.3586,15.0807,15.2167,16284900.0],["2015-11-04",15.2108,15.3409,15.199,15.264,1118700.0],["2015-11-05",15.2699,15.5064,15.2285,15.4177,1966300.0],["2015-11-06",15.2404,15.2995,14.6787,14.7497,1670000.0],["2015-11-09",14.6847,14.7024,14.3418,14.5664,2076300.0],["2015-11-10",14.5664,14.8561,14.5546,14.8443,1213700.0],["2015-11-11",14.8738,14.9093,14.7556,14.8502,1128200.0],["2015-11-12",14.8029,14.8857,14.7024,14.7201,677300.0],["2015-11-13",14.7438,14.9448,14.4955,14.525,1038500.0],["2015-11-16",14.5014,14.6196,14.3595,14.6078,1252700.0],["2015-11-17",14.5782,14.7674,14.4896,14.6728,970600.0],["2015-11-18",14.7024,14.8443,14.596,14.8443,613100.0],["2015-11-19",14.8443,14.8916,14.4896,14.7438,1279400.0],["2015-11-20",14.8384,14.927,14.7438,14.8324,2142600.0],["2015-11-23",14.8502,14.8975,14.732,14.7674,806500.0],["2015-11-24",14.6669,14.726,14.531,14.6551,1777700.0],["2015-11-25",14.6669,14.8265,14.6492,14.7792,622500.0],["2015-11-27",14.7733,14.9566,14.7556,14.9389,371100.0],["2015-11-30",14.9507,15.0039,14.7615,14.8443,1721300.0],["2015-12-01",14.9093,15.1103,14.8206,15.0985,1070800.0],["2015-12-02",15.0748,15.2108,14.7083,14.7201,980000.0],["2015-12-03",14.7083,14.732,14.3832,14.4896,1810600.0],["2015-12-04",14.5191,14.797,14.395,14.7201,1305100.0],["2015-12-07",14.6847,14.8029,14.6374,14.7733,1656900.0],["2015-12-08",14.7142,14.797,14.6374,14.7379,1054800.0],["2015-12-09",14.6965,14.7733,14.3713,14.6433,1124600.0],["2015-12-10",14.6669,14.7201,14.4718,14.4718,1092900.0],["2015-12-11",14.4955,14.6137,14.3595,14.4837,1316100.0],["2015-12-14",14.4718,14.6965,14.4186,14.6787,1721400.0],["2015-12-15",14.7083,14.8916,14.7083,14.8029,1922000.0],["2015-12-16",14.8502,15.0394,14.7911,15.0039,2086200.0],["2015-12-17",15.0394,15.0748,14.8738,14.8738,2496000.0],["2015-12-18",14.9211,15.0394,14.661,14.8147,3883100.0],["2015-12-21",14.9152,15.0807,14.8029,15.0275,1732200.0],["2015-12-22",15.0394,15.1931,14.9802,15.0807,1618800.0],["2015-12-23",15.1221,15.2226,15.0867,15.1931,1173800.0],["2015-12-24",15.1694,15.1931,15.0867,15.1339,330500.0],["2015-12-28",15.0807,15.2108,14.8679,15.2049,884600.0],["2015-12-29",15.2226,15.4414,15.128,15.3349,1575300.0],["2015-12-30",15.2995,15.4473,15.2876,15.3941,1147400.0],["2015-12-31",15.3882,15.4532,15.264,15.264,1253300.0],["2016-01-04",15.1476,15.1954,14.9865,15.0521,1889600.0],["2016-01-05",15.0879,15.5177,15.0879,15.4759,1556900.0],["2016-01-06",15.3446,15.5773,15.3386,15.5475,1716700.0],["2016-01-07",15.3028,15.5296,15.2312,15.3326,1379600.0],["2016-01-08",15.3744,15.4341,15.0521,15.076,1223000.0],["2016-01-11",15.1417,15.3446,15.1417,15.2013,1191900.0],["2016-01-12",15.3625,15.3804,14.9626,15.0283,1241800.0],["2016-01-13",15.1178,15.4281,14.9865,15.1238,1752300.0],["2016-01-14",15.1834,15.2013,14.9566,14.9686,1295600.0],["2016-01-15",14.7776,15.1058,14.6702,15.0641,2445100.0],["2016-01-19",15.1238,15.3864,15.1238,15.2968,1052800.0],["2016-01-20",15.1655,15.2073,14.6761,14.9865,1700100.0],["2016-01-21",15.0879,15.4162,14.9865,15.0402,1080600.0],["2016-01-22",15.1834,15.3864,15.1297,15.3744,1995300.0],["2016-01-25",15.3685,15.5475,15.2133,15.2312,1003700.0],["2016-01-26",15.3088,15.6191,15.3028,15.5952,1378200.0],["2016-01-27",15.5177,15.6311,15.2073,15.4222,1397700.0],["2016-01-28",15.5296,15.649,15.4759,15.5236,1480000.0],["2016-01-29",15.637,15.9116,15.4819,15.8877,1413300.0],["2016-02-01",15.7862,16.0727,15.6191,15.9354,2210500.0],["2016-02-02",15.9175,16.1026,15.6728,15.7624,1065300.0],["2016-02-03",15.8459,16.0369,15.8041,15.9713,1038600.0],["2016-02-04",15.9175,16.0309,15.8519,15.8996,933100.0],["2016-02-05",15.8579,15.9116,15.6848,15.7683,968300.0],["2016-02-08",13.6436,13.9898,11.8829,12.5932,20864000.0],["2016-02-09",12.5932,13.5421,12.5514,13.2199,7200000.0],["2016-02-10",13.2378,13.6257,13.2019,13.2139,3742800.0],["2016-02-11",13.0527,13.3094,12.9513,13.2616,3232200.0],["2016-02-12",13.387,13.757,13.3273,13.5242,2013800.0],["2016-02-16",13.6436,13.9957,13.4467,13.8585,1539400.0],["2016-02-17",13.8883,14.0196,13.6257,13.8227,2217100.0],["2016-02-18",13.8823,14.0853,13.751,13.9599,1177500.0],["2016-02-19",13.8764,14.1211,13.6436,13.9241,1287000.0],["2016-02-22",13.8465,14.0614,13.6436,14.0077,1321300.0],["2016-02-23",13.9719,14.1032,13.5541,14.0196,1517800.0],["2016-02-24",13.954,14.1091,13.8943,14.0554,978700.0],["2016-02-25",14.139,14.3598,14.0674,14.2882,2611600.0],["2016-02-26",14.2345,14.33,14.1449,14.1449,2020400.0],["2016-02-29",14.1449,14.2464,13.9301,13.9838,2641800.0],["2016-03-01",14.1032,14.5747,14.0614,14.2046,3605300.0],["2016-03-02",14.1628,14.3956,13.7451,14.3896,3131000.0],["2016-03-03",14.4255,14.503,14.3538,14.4135,1366400.0],["2016-03-04",14.3598,14.3896,14.2345,14.324,1849800.0],["2016-03-07",14.2345,14.3598,14.2285,14.3479,1531700.0],["2016-03-08",14.3658,14.4672,14.2285,14.2762,1422100.0],["2016-03-09",14.3419,14.5568,14.3359,14.4732,941000.0],["2016-03-10",14.5508,14.6761,14.3121,14.4314,798400.0],["2016-03-11",14.5806,14.6761,14.4314,14.6582,943700.0],["2016-03-14",14.6284,14.6821,14.3717,14.4851,1404100.0],["2016-03-15",14.4195,14.6343,14.3837,14.5329,1320700.0],["2016-03-16",14.4016,14.6224,14.33,14.5926,1600800.0],["2016-03-17",14.6224,14.885,14.5687,14.8194,1016700.0],["2016-03-18",14.8194,14.879,14.6463,14.6761,1363500.0],["2016-03-21",14.6761,14.8194,14.5508,14.5627,696200.0],["2016-03-22",14.4971,14.6105,14.4195,14.5568,1613300.0],["2016-03-23",14.5568,14.7716,14.4792,14.4792,1552300.0],["2016-03-24",14.4374,14.5448,14.324,14.4911,1290300.0],["2016-03-28",14.5329,14.7776,14.4792,14.7477,1183200.0],["2016-03-29",14.7716,15.1715,14.7179,15.1655,1020100.0],["2016-03-30",15.1715,15.261,15.1058,15.2073,947100.0],["2016-03-31",15.2013,15.2909,15.1058,15.2909,1171300.0],["2016-04-01",15.1794,15.4144,15.1312,15.3722,1268000.0],["2016-04-04",15.4023,15.4988,15.2758,15.3059,1003400.0],["2016-04-05",15.2035,15.2818,15.089,15.2457,994900.0],["2016-04-06",15.2155,15.2457,15.0528,15.1432,695800.0],["2016-04-07",15.0348,15.1854,14.9805,15.0649,472900.0],["2016-04-08",15.1613,15.3602,15.0649,15.2637,995600.0],["2016-04-11",15.1975,15.324,15.1191,15.1794,880300.0],["2016-04-12",15.2637,15.5409,15.2336,15.5289,1540700.0],["2016-04-13",15.6012,15.6012,15.3602,15.4626,861700.0],["2016-04-14",15.4204,15.4807,15.2336,15.3662,984400.0],["2016-04-15",15.33,15.4445,15.33,15.3602,1523200.0],["2016-04-18",15.3421,15.4204,15.2637,15.3662,838600.0],["2016-04-19",15.3843,15.5048,15.1613,15.4747,680800.0],["2016-04-20",15.4626,15.4927,15.1673,15.2095,407600.0],["2016-04-21",15.1975,15.2939,14.9142,14.9805,525800.0],["2016-04-22",15.0107,15.2396,15.0107,15.101,693900.0],["2016-04-25",15.0348,15.3481,15.0348,15.3481,460200.0],["2016-04-26",15.3602,15.5349,15.2999,15.5168,1133200.0],["2016-04-27",15.5168,15.8362,15.4807,15.6133,1243900.0],["2016-04-28",15.559,15.6976,15.4445,15.5289,1038000.0],["2016-04-29",15.2939,15.312,15.0227,15.2155,7498800.0],["2016-05-02",15.2939,15.3722,15.2276,15.3059,3663900.0],["2016-05-03",15.2879,15.33,15.1854,15.2517,2276000.0],["2016-05-04",15.1914,15.547,15.095,15.5108,1797200.0],["2016-05-05",15.5168,15.6916,15.4204,15.6675,1930700.0],["2016-05-06",15.6916,15.9447,15.6313,15.9387,4420100.0],["2016-05-09",15.9869,16.0652,15.8663,16.017,1363300.0],["2016-05-10",16.0652,16.1014,15.776,15.8844,1504600.0],["2016-05-11",15.8904,15.8904,15.5409,15.7217,1220100.0],["2016-05-12",15.7338,15.8483,15.5952,15.8121,1921500.0],["2016-05-13",15.7699,15.7699,15.5289,15.565,1690700.0],["2016-05-16",15.5952,15.7097,15.5409,15.5952,1532700.0],["2016-05-17",15.565,15.565,15.2637,15.33,3463700.0],["2016-05-18",15.2698,15.3541,14.86,15.0167,1726200.0],["2016-05-19",14.9323,14.9323,14.7756,14.8841,1367200.0],["2016-05-20",14.9504,15.0167,14.8118,14.9504,1797300.0],["2016-05-23",14.9685,15.0287,14.7636,14.8299,1545600.0],["2016-05-24",14.9323,15.1914,14.9323,15.1191,1560500.0],["2016-05-25",15.1312,15.1312,14.8419,15.0408,1829500.0],["2016-05-26",15.0589,15.1854,14.8962,15.1251,1369200.0],["2016-05-27",15.1372,15.2698,15.1131,15.1975,1442400.0],["2016-05-31",15.1975,15.3963,15.089,15.2155,7788100.0],["2016-06-01",15.1493,15.3541,15.083,15.3541,1254600.0],["2016-06-02",15.2878,15.4385,15.2276,15.4264,924900.0],["2016-06-03",15.6916,15.8242,15.4144,15.6133,1332200.0],["2016-06-06",15.6374,15.6916,15.3541,15.4505,1049300.0],["2016-06-07",15.4325,15.5831,15.33,15.4505,1529600.0],["2016-06-08",15.4385,15.6313,15.4385,15.5952,1288400.0],["2016-06-09",15.5952,15.7699,15.5409,15.7157,1137500.0],["2016-06-10",15.6554,15.6675,15.553,15.5952,824100.0],["2016-06-13",15.6374,15.7398,15.5108,15.5952,1195600.0],["2016-06-14",15.5831,15.6193,15.4325,15.5168,876200.0],["2016-06-15",15.5409,15.7217,15.5289,15.5891,1518400.0],["2016-06-16",15.5711,15.6795,15.4325,15.6615,538700.0],["2016-06-17",15.6012,15.6976,15.5108,15.547,1304000.0],["2016-06-20",15.6193,15.7398,15.553,15.5771,1538800.0],["2016-06-21",15.6253,15.6856,15.4988,15.6072,1372700.0],["2016-06-22",15.6554,15.6554,15.4747,15.4988,1109700.0],["2016-06-23",15.547,15.6374,15.4385,15.4686,659400.0],["2016-06-24",15.2758,15.5892,15.1493,15.4204,3737900.0],["2016-06-27",15.3541,15.8844,15.324,15.8422,1867100.0],["2016-06-28",15.9387,16.2641,15.8543,16.2641,1611100.0],["2016-06-29",16.3002,16.481,16.1496,16.2279,2423800.0],["2016-06-30",15.7036,16.0351,15.6735,15.9447,11373600.0],["2016-07-01",16.0815,16.264,16.0755,16.1059,3975000.0],["2016-07-05",16.1059,16.3492,16.0511,16.337,5470800.0],["2016-07-06",16.3613,16.3917,16.2822,16.3796,2397000.0],["2016-07-07",16.4465,16.4465,16.0815,16.2214,3065800.0],["2016-07-08",16.3127,16.4647,16.2701,16.4221,3592600.0],["2016-07-11",16.4465,16.6533,16.3552,16.6168,1791300.0],["2016-07-12",16.6594,16.708,16.3309,16.41,2124600.0],["2016-07-13",16.4282,16.5073,16.3613,16.4769,1131600.0],["2016-07-14",16.3431,16.4708,16.2822,16.3796,1663000.0],["2016-07-15",16.4525,16.4525,16.2762,16.3978,2182200.0],["2016-07-18",16.3856,16.489,16.1363,16.4282,1934000.0],["2016-07-19",16.4404,16.6168,16.3613,16.5924,2291000.0],["2016-07-20",16.5924,16.6594,16.556,16.6594,1173800.0],["2016-07-21",16.5803,16.6958,16.5012,16.6898,1230500.0],["2016-07-22",16.6776,16.8418,16.6107,16.7627,1431100.0],["2016-07-25",16.7567,16.8783,16.6898,16.7384,1000600.0],["2016-07-26",17.3771,17.3771,16.5377,16.635,2127500.0],["2016-07-27",16.6715,16.7688,16.562,16.708,2162000.0],["2016-07-28",16.7323,17.0669,16.6958,17.0669,1584700.0],["2016-07-29",17.0304,17.3223,17.0304,17.2737,1720700.0],["2016-08-01",17.2311,17.3102,17.1155,17.1946,1286200.0],["2016-08-02",17.0669,17.2068,16.9087,17.1094,15805500.0],["2016-08-03",17.1094,17.2128,17.0182,17.1216,4249800.0],["2016-08-04",17.1824,17.2858,17.1399,17.152,7050900.0],["2016-08-05",17.1824,17.1824,16.9391,17.0486,1702500.0],["2016-08-08",17.0608,17.1824,16.9513,17.0425,1715700.0],["2016-08-09",17.006,17.0608,16.933,17.0243,2260300.0],["2016-08-10",17.0425,17.1338,17.0425,17.0912,1928800.0],["2016-08-11",16.8114,16.8783,16.5559,16.6715,19876000.0],["2016-08-12",16.8053,17.079,16.7932,17.079,9009300.0],["2016-08-15",17.2919,17.2919,16.8722,16.8783,6907600.0],["2016-08-16",16.9209,16.9209,16.5864,16.7567,3806600.0],["2016-08-17",16.8114,16.927,16.7263,16.8479,3960500.0],["2016-08-18",16.7992,16.9087,16.7992,16.8418,2609000.0],["2016-08-19",16.7688,16.9148,16.5924,16.6898,1834100.0],["2016-08-22",16.7567,17.0,16.7445,16.9817,2125700.0],["2016-08-23",17.0182,17.1642,16.9817,17.1398,3636200.0],["2016-08-24",17.1581,17.2189,17.0547,17.1216,2042800.0],["2016-08-25",17.1094,17.2676,17.0486,17.225,1945100.0],["2016-08-26",17.3041,17.45,17.0486,17.1824,2682300.0],["2016-08-29",17.2311,17.4622,17.2189,17.2737,1524600.0],["2016-08-30",17.2919,17.3101,17.1338,17.298,1975800.0],["2016-08-31",17.2797,17.4196,17.2189,17.371,3927300.0],["2016-09-01",17.3527,17.45,17.2615,17.3345,1926300.0],["2016-09-02",17.3831,17.6203,17.3649,17.4683,1941700.0],["2016-09-06",17.4805,17.5656,17.3771,17.5048,2011900.0],["2016-09-07",17.4744,17.596,17.3831,17.5778,2593600.0],["2016-09-08",17.5048,17.6264,17.4257,17.4561,2190700.0],["2016-09-09",17.2797,17.2919,16.6533,16.6898,2485800.0],["2016-09-12",16.6776,16.9209,16.6776,16.8479,1739900.0],["2016-09-13",16.7567,16.8661,16.4526,16.5195,2226100.0],["2016-09-14",16.5681,16.6898,16.489,16.6472,2089100.0],["2016-09-15",16.6411,16.7506,16.5499,16.708,1506300.0],["2016-09-16",16.635,16.7932,16.5985,16.7567,1753800.0],["2016-09-19",16.7445,16.8905,16.7141,16.7992,1306600.0],["2016-09-20",16.9087,16.9331,16.7506,16.7567,1164100.0],["2016-09-21",16.7567,16.9695,16.5742,16.9574,2963300.0],["2016-09-22",17.079,17.3041,17.079,17.2797,1813400.0],["2016-09-23",17.1824,17.45,17.1398,17.3771,1114000.0],["2016-09-26",17.3284,17.6933,17.3041,17.6143,1266100.0],["2016-09-27",17.6812,17.7238,17.3162,17.3345,1341100.0],["2016-09-28",17.3649,17.4318,17.2189,17.3771,1596200.0],["2016-09-29",17.3102,17.3102,17.0364,17.1277,1804500.0],["2016-09-30",17.1946,17.3041,16.8844,16.9026,2502500.0],["2016-10-03",16.8505,16.8689,16.5805,16.6725,2359800.0],["2016-10-04",16.6725,16.7032,16.3902,16.4578,1538900.0],["2016-10-05",16.5253,16.6357,16.0589,16.0712,1902600.0],["2016-10-06",16.0159,16.2246,15.8012,16.065,1939100.0],["2016-10-07",16.1325,16.3412,15.8748,15.9668,1705200.0],["2016-10-10",15.9791,16.1816,15.9791,16.0773,1742300.0],["2016-10-11",16.1141,16.1816,15.93,16.0405,3323100.0],["2016-10-12",16.0834,16.2614,16.0037,16.2123,900600.0],["2016-10-13",16.2798,16.47,16.1632,16.47,2652900.0],["2016-10-14",16.4946,16.6418,16.3105,16.513,1544800.0],["2016-10-17",16.4884,16.7155,16.4271,16.4516,1569000.0],["2016-10-18",16.5621,16.6234,16.4332,16.4823,926500.0],["2016-10-19",16.5007,16.513,16.3105,16.3964,1538900.0],["2016-10-20",16.4148,16.5314,16.3228,16.3841,882900.0],["2016-10-21",16.2553,16.378,16.2368,16.3228,1141200.0],["2016-10-24",16.4087,16.513,16.2553,16.3473,1230900.0],["2016-10-25",15.9546,16.4209,15.9546,16.3718,2121800.0],["2016-10-26",16.3228,16.335,15.9975,15.9975,2230100.0],["2016-10-27",15.8871,15.9055,15.3593,15.4084,2592500.0],["2016-10-28",15.4146,15.4882,15.2121,15.3041,1898500.0],["2016-10-31",15.3962,15.6048,15.3164,15.5987,1804300.0],["2016-11-01",15.5434,15.6232,15.1691,15.1875,1240200.0],["2016-11-02",15.1937,15.2612,14.8009,14.8316,1464400.0],["2016-11-03",14.8439,14.9482,14.6598,14.6966,1563100.0],["2016-11-04",14.7273,14.8378,14.6659,14.7457,1989900.0],["2016-11-07",14.9175,15.0341,14.85,14.9543,1521100.0],["2016-11-08",14.9237,15.0648,14.8009,15.0157,1452900.0],["2016-11-09",14.6352,14.7702,14.4327,14.758,1748900.0],["2016-11-10",14.7396,14.758,14.3468,14.4634,2401700.0],["2016-11-11",14.4634,14.7396,14.4266,14.445,1856300.0],["2016-11-14",14.3775,14.8316,14.3775,14.6905,3383000.0],["2016-11-15",14.7457,14.9359,14.6168,14.7702,1734200.0],["2016-11-16",14.7641,14.85,14.5862,14.7825,1220100.0],["2016-11-17",14.758,14.8378,14.6046,14.6475,1948400.0],["2016-11-18",14.6475,14.715,14.4941,14.5125,1038700.0],["2016-11-21",14.5432,14.6905,14.5432,14.6107,1447100.0],["2016-11-22",14.715,15.0157,14.715,15.0034,1631100.0],["2016-11-23",14.8193,14.9789,14.7028,14.9605,1412100.0],["2016-11-25",14.985,15.1016,14.985,15.0893,446400.0],["2016-11-28",15.2182,15.3471,15.0525,15.2428,2816800.0],["2016-11-29",15.1998,15.4514,15.1998,15.3839,1972600.0],["2016-11-30",15.1384,15.2305,14.9237,14.9421,3730800.0],["2016-12-01",14.85,15.0034,14.6414,14.6905,3544900.0],["2016-12-02",14.7457,14.9605,14.715,14.8439,2319300.0],["2016-12-05",14.7764,14.9359,14.7028,14.8746,1518100.0],["2016-12-06",14.9052,14.9912,14.7641,14.8684,1442000.0],["2016-12-07",14.8562,15.0893,14.8132,15.0464,1930000.0],["2016-12-08",14.9482,15.1384,14.8807,15.1139,1154000.0],["2016-12-09",15.1016,15.2734,15.0034,15.0402,1092000.0],["2016-12-12",14.9482,15.1568,14.9052,15.1323,1228000.0],["2016-12-13",15.0218,15.1507,14.8439,15.0341,1632100.0],["2016-12-14",15.0587,15.0771,14.6659,14.6843,1608600.0],["2016-12-15",14.6659,14.7948,14.4941,14.5555,1740400.0],["2016-12-16",14.9114,14.9912,14.715,14.9789,3536500.0],["2016-12-19",15.1077,15.1998,15.0034,15.1446,1505300.0],["2016-12-20",15.0648,15.3225,15.0464,15.2673,1633000.0],["2016-12-21",15.255,15.4637,15.0096,15.028,1649600.0],["2016-12-22",14.9912,15.0341,14.7825,14.8132,1684200.0],["2016-12-23",14.8377,14.9114,14.7334,14.7948,710200.0],["2016-12-27",14.7702,14.8807,14.715,14.7948,636100.0],["2016-12-28",14.8255,14.8623,14.6046,14.715,910800.0],["2016-12-29",14.7334,14.8684,14.6414,14.85,1098700.0],["2016-12-30",14.8132,15.0034,14.7518,14.985,2235400.0],["2017-01-03",14.9974,15.1959,14.9478,15.1959,1346500.0],["2017-01-04",15.2455,15.4626,15.1773,15.4564,1152000.0],["2017-01-05",15.3386,15.7107,15.2393,15.6859,1886300.0],["2017-01-06",15.6177,15.7169,15.5122,15.6735,1586200.0],["2017-01-09",15.6735,15.6735,15.2207,15.2579,1389700.0],["2017-01-10",15.2269,15.2703,15.0905,15.1587,1495500.0],["2017-01-11",15.1897,15.2703,15.047,15.0843,1388300.0],["2017-01-12",15.1091,15.1091,14.892,15.0098,1645100.0],["2017-01-13",14.9974,15.1215,14.9354,15.0222,1522700.0],["2017-01-17",15.0967,15.2393,15.0532,15.2393,1527300.0],["2017-01-18",15.1711,15.3262,15.1525,15.3075,1394800.0],["2017-01-19",15.2145,15.2145,15.0781,15.0781,2164600.0],["2017-01-20",15.2021,15.2889,15.1215,15.2889,1269600.0],["2017-01-23",15.3386,15.4688,15.2765,15.4254,901400.0],["2017-01-24",15.4316,15.4688,15.3013,15.3944,1440000.0],["2017-01-25",15.3634,15.4254,15.2579,15.3075,1146700.0],["2017-01-26",15.2951,15.4316,15.047,15.1153,1753700.0],["2017-01-27",15.1153,15.1649,14.8114,14.8734,842200.0],["2017-01-30",14.8548,14.9292,14.7617,14.9106,1233200.0],["2017-01-31",14.923,15.0967,14.8672,14.9664,1139600.0],["2017-02-01",14.9602,15.0657,14.8052,14.83,2150300.0],["2017-02-02",14.861,14.892,14.7741,14.8796,1560400.0],["2017-02-03",14.985,15.0533,14.7369,14.8982,2261900.0],["2017-02-06",14.9106,14.9788,14.7493,14.8734,1767800.0],["2017-02-07",14.9106,14.9602,14.7493,14.7989,1160300.0],["2017-02-08",14.8486,14.9602,14.7741,14.9168,1634600.0],["2017-02-09",14.9292,15.0905,14.8672,15.0905,1243700.0],["2017-02-10",15.0346,15.2455,15.0222,15.1339,1694400.0],["2017-02-13",15.1897,15.2827,15.0781,15.1835,1892800.0],["2017-02-14",15.1959,15.2207,14.8114,14.8238,3078400.0],["2017-02-15",14.7803,14.799,14.5571,14.6625,3720800.0],["2017-02-16",14.6129,14.7741,14.5695,14.5819,3825500.0],["2017-02-17",14.6253,14.6439,14.433,14.5385,4036100.0],["2017-02-21",14.4516,14.6997,14.4392,14.6935,2726100.0],["2017-02-22",14.6997,14.7741,14.5571,14.7121,2172000.0],["2017-02-23",14.7741,14.7927,14.6005,14.7121,1799900.0],["2017-02-24",14.6997,14.7928,14.464,14.6129,2333200.0],["2017-02-27",14.6315,14.7369,14.5633,14.7121,1896100.0],["2017-02-28",14.6439,14.6439,14.3896,14.4764,2400700.0],["2017-03-01",14.4516,14.4764,14.2717,14.34,2475800.0],["2017-03-02",14.2593,14.2593,13.9182,13.974,4196400.0],["2017-03-03",13.9864,13.9864,13.5709,13.7445,4391300.0],["2017-03-06",13.6949,13.8748,13.6329,13.8314,3570400.0],["2017-03-07",13.8314,13.8562,13.5088,13.5275,1940300.0],["2017-03-08",13.4158,13.4716,13.0995,13.1491,2720700.0],["2017-03-09",13.1925,13.3228,12.8762,12.901,3704300.0],["2017-03-10",13.0127,13.1491,12.8142,13.0809,4174400.0],["2017-03-13",13.0561,13.1987,13.0127,13.1801,2703800.0],["2017-03-14",13.1367,13.3848,13.1057,13.3786,3477900.0],["2017-03-15",13.4096,13.7632,13.3972,13.6701,3120800.0],["2017-03-16",13.6577,13.6887,13.5026,13.5275,1828200.0],["2017-03-17",13.5337,13.6515,13.4344,13.6267,2233800.0],["2017-03-20",13.6453,13.6825,13.391,13.4406,2212700.0],["2017-03-21",13.422,13.515,13.3104,13.4778,1760600.0],["2017-03-22",13.4158,13.4158,12.9444,13.1801,2968300.0],["2017-03-23",13.1801,13.4716,13.1429,13.3352,2338000.0],["2017-03-24",13.3414,13.5026,13.2918,13.4282,1909700.0],["2017-03-27",13.3538,13.4654,13.0127,13.0437,2407000.0],["2017-03-28",13.0499,13.1119,12.8948,13.1057,1811000.0],["2017-03-29",13.1367,13.1367,12.9506,13.1243,2853200.0],["2017-03-30",13.1243,13.1677,12.9506,13.1615,1579600.0],["2017-03-31",13.1491,13.3228,13.0809,13.3104,3573900.0],["2017-04-03",13.2978,13.4736,13.2853,13.4422,2182500.0],["2017-04-04",13.4045,13.4799,13.2413,13.2727,1724400.0],["2017-04-05",13.3041,13.348,13.2099,13.279,2220100.0],["2017-04-06",13.279,13.2915,13.1597,13.2601,1406700.0],["2017-04-07",13.2601,13.2978,13.0216,13.0592,2871100.0],["2017-04-10",13.0655,13.2036,12.9462,13.1848,3645500.0],["2017-04-11",13.1848,13.4108,13.1848,13.3983,2486400.0],["2017-04-12",13.4046,13.4799,13.3041,13.4171,2826300.0],["2017-04-13",13.4359,13.4799,13.3355,13.4171,1195100.0],["2017-04-17",13.4171,13.5552,13.392,13.5364,1325500.0],["2017-04-18",13.5427,13.6431,13.4799,13.5992,1681800.0],["2017-04-19",13.5992,13.8252,13.5866,13.7122,2178900.0],["2017-04-20",13.7373,13.7499,13.6055,13.7122,1173800.0],["2017-04-21",13.6996,13.7436,13.505,13.5741,1454900.0],["2017-04-24",13.662,13.662,13.122,13.1785,1825300.0],["2017-04-25",13.2036,13.2664,13.1346,13.235,2494700.0],["2017-04-26",13.1785,13.1848,12.7579,12.7704,3329500.0],["2017-04-27",12.8018,12.9148,12.6072,12.6386,5118300.0],["2017-04-28",12.6009,12.6386,12.3435,12.4,3158200.0],["2017-05-01",12.4251,12.6386,12.3184,12.5758,5092800.0],["2017-05-02",13.1785,13.3167,12.4126,12.6637,4142900.0],["2017-05-03",12.7076,12.7076,12.2493,12.2933,2712500.0],["2017-05-04",12.1551,12.1614,11.6466,12.1049,5966600.0],["2017-05-05",12.1175,12.3184,12.0672,12.1426,3672600.0],["2017-05-08",12.1363,12.2179,11.7282,11.8161,5123600.0],["2017-05-09",11.8349,12.017,11.747,12.0044,3701700.0],["2017-05-10",11.9919,12.1489,11.9103,12.0672,2853700.0],["2017-05-11",11.9856,12.0233,11.7533,11.8224,3531900.0],["2017-05-12",11.8349,11.8726,11.5775,11.6152,2944000.0],["2017-05-15",11.6026,11.8977,11.5963,11.678,3747500.0],["2017-05-16",11.6152,11.6215,11.1317,11.1506,3619700.0],["2017-05-17",11.1192,11.3075,10.9811,11.2259,4544600.0],["2017-05-18",11.2071,11.6591,11.0752,11.6466,6069500.0],["2017-05-19",11.6277,11.7973,11.4771,11.7094,3445000.0],["2017-05-22",11.4833,11.791,11.4833,11.6842,3098200.0],["2017-05-23",11.5022,11.7219,11.5022,11.6026,2626200.0],["2017-05-24",11.4833,11.8287,11.4833,11.7784,2031200.0],["2017-05-25",11.5587,11.9103,11.5587,11.7408,2192700.0],["2017-05-26",11.7219,11.7659,11.5398,11.634,1658000.0],["2017-05-30",11.6152,11.678,11.2699,11.2887,1735800.0],["2017-05-31",11.3201,11.3515,11.1317,11.3264,3468200.0],["2017-06-01",11.3326,11.5147,11.2134,11.3954,3349900.0],["2017-06-02",11.4833,11.6529,11.3578,11.3892,2053800.0],["2017-06-05",11.3703,11.408,11.1443,11.3201,1890000.0],["2017-06-06",11.3075,11.565,11.1757,11.4833,2233000.0],["2017-06-07",11.5022,11.9919,11.4457,11.9354,3958000.0],["2017-06-08",11.9417,11.9417,11.6968,11.7659,3727600.0],["2017-06-09",11.7596,11.9793,11.5336,11.8475,3294300.0],["2017-06-12",11.8412,12.1928,11.8412,12.1928,6787600.0],["2017-06-13",12.1551,12.3184,12.0045,12.2179,3124200.0],["2017-06-14",12.3246,12.3498,11.9354,12.0798,3244500.0],["2017-06-15",11.9919,12.3686,11.9479,12.2242,2826900.0],["2017-06-16",12.2242,12.2242,11.5022,11.5901,5586300.0],["2017-06-19",11.5398,11.6152,11.3138,11.3703,4339100.0],["2017-06-20",11.3452,11.4896,11.182,11.2824,3909400.0],["2017-06-21",11.295,11.364,10.9622,11.0376,3825900.0],["2017-06-22",11.0062,11.2448,10.8932,11.182,4068600.0],["2017-06-23",11.1945,11.4457,11.1694,11.2322,13334100.0],["2017-06-26",11.2573,11.6466,11.251,11.5712,4147000.0],["2017-06-27",11.5022,11.6466,11.4268,11.4582,3484900.0],["2017-06-28",11.4959,11.6529,11.4771,11.5524,4281500.0],["2017-06-29",11.4645,11.7659,11.4582,11.5838,2552100.0],["2017-06-30",11.6277,11.7031,11.2134,11.2259,4959700.0],["2017-07-03",11.2833,11.9267,11.2833,11.8694,2573600.0],["2017-07-05",11.8375,11.8375,11.2769,11.2769,3323600.0],["2017-07-06",11.2259,11.3788,11.1303,11.2259,3243500.0],["2017-07-07",11.2259,11.4298,11.1558,11.3979,1670100.0],["2017-07-10",11.4171,11.5126,11.296,11.296,1752400.0],["2017-07-11",11.3279,11.3916,11.1304,11.3215,1915200.0],["2017-07-12",11.4234,11.64,11.3533,11.4553,1789000.0],["2017-07-13",11.4808,11.6273,11.4171,11.6018,1385000.0],["2017-07-14",11.6974,11.8949,11.6655,11.8312,2231700.0],["2017-07-17",11.6528,12.0096,11.6528,11.9459,1758300.0],["2017-07-18",11.9331,12.0924,11.8503,12.0669,4486900.0],["2017-07-19",12.0669,12.0924,11.9013,11.965,2786700.0],["2017-07-20",12.0032,12.1051,11.8821,11.9522,1927300.0],["2017-07-21",11.965,12.0414,11.7611,11.9459,1295200.0],["2017-07-24",11.9459,12.0796,11.7675,12.0605,2274500.0],["2017-07-25",12.0605,12.3918,11.9777,12.3727,3809300.0],["2017-07-26",12.4046,12.5511,12.36,12.4301,3754100.0],["2017-07-27",12.4364,12.8569,12.2899,12.7422,3685300.0],["2017-07-28",12.7677,12.8697,12.4173,12.4237,2574700.0],["2017-07-31",12.4364,12.5511,12.2835,12.481,2768700.0],["2017-08-01",12.7677,13.1181,12.532,12.6148,2604300.0],["2017-08-02",12.5447,12.5766,12.2198,12.3217,1757000.0],["2017-08-03",12.2899,12.4874,12.2517,12.3217,1402400.0],["2017-08-04",12.3472,12.5639,12.2453,12.4492,1584500.0],["2017-08-07",12.4555,12.5511,12.3409,12.5447,1333300.0],["2017-08-08",12.5256,12.5957,12.3791,12.5065,1889400.0],["2017-08-09",12.5702,12.6403,12.3791,12.5893,1563200.0],["2017-08-10",12.583,12.6212,12.4874,12.5065,2573200.0],["2017-08-11",12.4173,12.4492,12.2835,12.4428,2361900.0],["2017-08-14",12.5893,12.7295,12.4046,12.6785,2735200.0],["2017-08-15",12.5957,12.5957,12.3472,12.3855,4658600.0],["2017-08-16",12.3918,12.6212,12.309,12.3281,3148100.0],["2017-08-17",12.3281,12.4173,12.1179,12.1688,13101200.0],["2017-08-18",12.1816,12.188,11.8821,11.9395,5584000.0],["2017-08-21",11.9522,12.1051,11.9076,12.0287,3216400.0],["2017-08-22",12.0605,12.2198,11.9267,11.9459,2519100.0],["2017-08-23",11.9204,12.1943,11.8758,12.1943,4557800.0],["2017-08-24",12.1943,12.4109,12.035,12.0542,4960900.0],["2017-08-25",12.1306,12.3345,12.0414,12.2517,3471900.0],["2017-08-28",12.2262,12.2644,11.8885,11.9331,1945600.0],["2017-08-29",11.9013,12.0159,11.7611,11.7993,1470000.0],["2017-08-30",11.7993,11.914,11.6974,11.8758,3021200.0],["2017-08-31",11.9204,12.0988,11.8248,11.9267,2798700.0],["2017-09-01",11.9331,12.1497,11.8694,12.0733,1796700.0],["2017-09-05",12.0733,12.1625,11.9586,12.0159,2281400.0],["2017-09-06",12.0478,12.2899,12.0223,12.1688,2464900.0],["2017-09-07",12.2326,12.3281,12.1179,12.2899,2960200.0],["2017-09-08",12.258,12.2835,12.1434,12.188,1441400.0],["2017-09-11",12.2708,12.4046,12.2007,12.2835,1782000.0],["2017-09-12",12.36,12.3918,12.0988,12.2198,2425800.0],["2017-09-13",12.258,12.3536,12.188,12.3217,2522400.0],["2017-09-14",12.2963,12.6148,12.2708,12.5893,2934300.0],["2017-09-15",12.5766,12.6212,12.3536,12.5511,6184000.0],["2017-09-18",12.5511,12.5766,12.2963,12.3154,2033000.0],["2017-09-19",12.3217,12.3217,12.1242,12.1943,4460000.0],["2017-09-20",12.1816,12.2326,11.8312,11.8312,2637200.0],["2017-09-21",11.8312,12.035,11.8121,11.8885,2470000.0],["2017-09-22",11.8503,11.9459,11.7802,11.8949,1550200.0],["2017-09-25",11.9522,12.1115,11.8885,12.0287,2039400.0],["2017-09-26",12.0542,12.2071,12.0096,12.1625,4101400.0],["2017-09-27",12.1179,12.1434,11.7993,11.914,4095400.0],["2017-09-28",11.8949,12.1051,11.8821,12.0478,3513400.0],["2017-09-29",12.0223,12.0796,11.863,11.9777,2982100.0],["2017-10-02",11.9713,11.9904,11.8567,11.9586,2406200.0],["2017-10-03",11.9522,11.9841,11.8375,11.9013,3484400.0],["2017-10-04",11.94,12.108,11.8819,12.0822,2304400.0],["2017-10-05",12.0951,12.2631,12.0886,12.1209,3052800.0],["2017-10-06",12.0434,12.0757,11.94,12.0369,1841400.0],["2017-10-09",12.0692,12.1532,12.0499,12.0757,2241300.0],["2017-10-10",12.1145,12.2178,12.0369,12.1403,2985400.0],["2017-10-11",12.1662,12.2437,12.0692,12.1468,6981000.0],["2017-10-12",12.1726,12.3083,12.1015,12.1985,3606500.0],["2017-10-13",12.2631,12.4698,12.1662,12.3277,1537900.0],["2017-10-16",12.3148,12.3729,12.1985,12.2825,2047900.0],["2017-10-17",12.2437,12.36,12.1985,12.3018,1820200.0],["2017-10-18",12.276,12.4052,12.1855,12.2308,3365400.0],["2017-10-19",12.2372,12.3923,12.0628,12.0692,2242400.0],["2017-10-20",12.0886,12.1339,11.8819,11.9013,1743300.0],["2017-10-23",11.94,12.1015,11.8819,11.9917,2070200.0],["2017-10-24",11.9982,12.0822,11.6751,11.7139,2879200.0],["2017-10-25",11.688,11.7268,11.4296,11.5653,3165900.0],["2017-10-26",11.604,11.6428,11.3004,11.4296,2864200.0],["2017-10-27",11.4038,11.6364,11.1905,11.6299,4567300.0],["2017-10-30",11.5847,11.7397,11.5524,11.6299,3176700.0],["2017-10-31",11.6751,11.6751,11.1324,11.2875,3136000.0],["2017-11-01",11.4038,11.6751,11.3198,11.6234,5666500.0],["2017-11-02",11.6299,11.8625,11.6299,11.8496,3519000.0],["2017-11-03",11.701,11.7979,11.281,11.3068,3328400.0],["2017-11-06",11.3198,11.5136,11.2875,11.3521,2634900.0],["2017-11-07",11.3714,11.6428,11.3327,11.4554,4083000.0],["2017-11-08",11.3715,11.6816,11.3521,11.4038,2125400.0],["2017-11-09",11.3456,11.688,11.3262,11.5717,2514600.0],["2017-11-10",11.5201,11.8043,11.5201,11.7914,2974300.0],["2017-11-13",11.8366,11.9659,11.5201,11.6428,3336300.0],["2017-11-14",11.617,11.7397,11.4748,11.6945,2028300.0],["2017-11-15",11.6816,11.8754,11.6234,11.785,2505700.0],["2017-11-16",11.785,11.8883,11.7203,11.856,1601700.0],["2017-11-17",11.8625,12.1209,11.8366,12.0305,5041300.0],["2017-11-20",11.9982,12.0628,11.8948,11.9917,5119600.0],["2017-11-21",11.9982,12.0369,11.9336,11.9917,4306600.0],["2017-11-22",11.9336,12.0369,11.8819,11.9142,2464000.0],["2017-11-24",11.9336,11.9659,11.8237,11.856,1019400.0],["2017-11-27",11.8689,11.8689,11.6299,11.701,2628200.0],["2017-11-28",11.6687,11.8108,11.6105,11.772,2188000.0],["2017-11-29",11.772,11.8948,11.7397,11.785,2028100.0],["2017-11-30",11.7527,11.9077,11.6493,11.6751,2467000.0],["2017-12-01",11.6687,11.7527,11.6234,11.7268,3214400.0],["2017-12-04",11.7139,12.024,11.7139,12.0046,3161000.0],["2017-12-05",11.9465,11.9659,11.688,11.7074,2474300.0],["2017-12-06",11.7074,11.772,11.3004,11.3456,2929100.0],["2017-12-07",11.3133,11.5201,11.281,11.5136,3811200.0],["2017-12-08",11.5976,11.6364,11.4167,11.5847,3697000.0],["2017-12-11",11.4361,11.6428,11.3844,11.5071,2488600.0],["2017-12-12",11.4813,11.7526,11.4813,11.6816,3623400.0],["2017-12-13",11.7074,11.8883,11.7074,11.7914,1863500.0],["2017-12-14",11.6557,11.8302,11.6493,11.6751,1778900.0],["2017-12-15",11.7656,11.8754,11.7139,11.7333,3440300.0],["2017-12-18",11.8043,11.9852,11.7914,11.9594,3267900.0],["2017-12-19",11.94,11.94,11.6945,11.7914,2933200.0],["2017-12-20",11.7979,11.8431,11.6493,11.6751,2810000.0],["2017-12-21",11.7074,11.7074,11.5782,11.6105,1988500.0],["2017-12-22",11.6493,11.8237,11.5588,11.7333,1525900.0],["2017-12-26",11.7462,11.9594,11.6945,11.8819,1277500.0],["2017-12-27",11.9336,11.9788,11.856,11.9206,1518600.0],["2017-12-28",11.9465,11.9788,11.8431,11.94,1373600.0],["2017-12-29",11.9529,12.0757,11.9077,12.0563,1436500.0],["2018-01-02",12.0951,12.1662,11.9206,12.1015,3139600.0],["2018-01-03",12.0786,12.1114,11.9475,12.013,2833000.0],["2018-01-04",12.0852,12.0852,11.7901,11.8163,3193100.0],["2018-01-05",11.8163,11.8819,11.6655,11.7507,1629600.0],["2018-01-08",11.7901,11.8163,11.5868,11.7179,1757800.0],["2018-01-09",11.7114,11.7114,11.2458,11.3179,3614200.0],["2018-01-10",11.1934,11.2589,11.0294,11.1868,3382200.0],["2018-01-11",11.2524,11.3048,11.0425,11.1081,3089100.0],["2018-01-12",11.1081,11.1475,10.9835,11.036,1578900.0],["2018-01-16",11.0819,11.1671,10.8786,10.8786,1726000.0],["2018-01-17",10.918,11.0294,10.8393,11.0098,2600900.0],["2018-01-18",11.0098,11.095,10.8589,11.0557,4751700.0],["2018-01-19",11.0032,11.2393,11.0032,11.2261,5596500.0],["2018-01-22",11.272,11.3704,11.2065,11.2393,5384300.0],["2018-01-23",11.2917,11.436,11.2589,11.4294,3771400.0],["2018-01-24",11.3704,11.3901,11.0884,11.1343,4493500.0],["2018-01-25",11.1475,11.1999,10.9966,11.1343,1542500.0],["2018-01-26",11.1278,11.1737,10.8917,10.9638,1998300.0],["2018-01-29",10.8852,10.9245,10.6491,10.8983,3831400.0],["2018-01-30",10.8262,10.8655,10.6163,10.636,5113100.0],["2018-01-31",10.695,10.754,10.5376,10.6425,4452100.0],["2018-02-01",10.6229,10.7081,10.4393,10.4589,4131800.0],["2018-02-02",10.3344,10.4262,10.1442,10.236,4501200.0],["2018-02-05",10.1442,10.3606,9.8557,9.9212,5573400.0],["2018-02-06",9.8229,9.9475,9.6393,9.8557,5046800.0],["2018-02-07",9.8753,10.0786,9.8163,9.8294,3571300.0],["2018-02-08",9.8163,9.8163,9.3901,9.3901,5889000.0],["2018-02-09",9.436,9.4819,9.0098,9.3311,13463800.0],["2018-02-12",9.3573,9.4753,9.095,9.4294,9210400.0],["2018-02-13",9.5344,9.8426,9.4294,9.7376,7720900.0],["2018-02-14",9.6589,9.8753,9.436,9.8425,7536500.0],["2018-02-15",9.9081,9.9803,9.8425,9.954,3833800.0],["2018-02-16",10.0196,10.4524,9.9606,10.3934,9758300.0],["2018-02-20",10.2884,10.4393,10.2229,10.2622,4645000.0],["2018-02-21",10.2622,10.2622,10.0196,10.0262,3000300.0],["2018-02-22",10.0852,10.3344,10.0786,10.1245,4673700.0],["2018-02-23",10.1966,10.2753,10.0983,10.2688,2542800.0],["2018-02-26",10.3868,10.4721,10.2098,10.4589,2854700.0],["2018-02-27",10.4917,10.518,10.0917,10.0917,2704700.0],["2018-02-28",10.1114,10.3147,10.0917,10.1901,3315700.0],["2018-03-01",10.1901,10.4393,10.1376,10.295,3207600.0],["2018-03-02",10.2622,10.354,10.0589,10.3147,3828600.0],["2018-03-05",10.2753,10.4065,10.2032,10.2819,2972300.0],["2018-03-06",10.2491,10.4065,10.1639,10.3475,2337600.0],["2018-03-07",10.3671,10.518,10.3081,10.4524,2738100.0],["2018-03-08",10.5048,10.5048,10.3671,10.3934,1475400.0],["2018-03-09",10.3803,10.4655,9.9344,10.2098,3974900.0],["2018-03-12",10.1704,10.3803,10.1048,10.295,3205200.0],["2018-03-13",10.2884,10.3999,10.1507,10.1901,3604600.0],["2018-03-14",10.2753,10.2753,9.9999,10.0655,3735000.0],["2018-03-15",10.0393,10.1573,9.9344,10.0196,4544500.0],["2018-03-16",9.9934,10.0852,9.9016,10.0458,3823300.0],["2018-03-19",10.0393,10.0393,9.8688,9.954,2648500.0],["2018-03-20",9.9606,10.0589,9.7507,9.8622,3223400.0],["2018-03-21",9.8491,9.9147,9.6983,9.8294,2255900.0],["2018-03-22",9.8294,9.9671,9.777,9.7835,2210100.0],["2018-03-23",9.8294,9.8819,9.613,9.6262,1826900.0],["2018-03-26",9.6786,9.7901,9.6196,9.7639,1950300.0],["2018-03-27",9.7245,9.8229,9.5212,9.718,2271100.0],["2018-03-28",9.7442,10.1639,9.6983,10.1639,4339900.0],["2018-03-29",10.177,10.2425,9.9278,9.9999,2491200.0],["2018-04-02",10.0065,10.0589,9.8163,9.8425,2861800.0],["2018-04-03",9.895,10.0589,9.8032,9.954,3308600.0],["2018-04-04",9.9106,10.3314,9.9106,10.2712,6304200.0],["2018-04-05",10.2779,10.318,10.1777,10.1911,2966600.0],["2018-04-06",10.1243,10.2579,10.0108,10.0442,2111200.0],["2018-04-09",10.0776,10.0776,9.9373,9.964,4345600.0],["2018-04-10",10.0175,10.0709,9.9373,9.9841,1965900.0],["2018-04-11",9.9908,10.1043,9.944,9.964,1537800.0],["2018-04-12",9.964,9.964,9.6635,9.7637,2174300.0],["2018-04-13",9.7704,9.7971,9.6435,9.7236,1476100.0],["2018-04-16",9.7169,9.8639,9.7169,9.8238,2991100.0],["2018-04-17",9.8572,9.9173,9.7704,9.8772,2007500.0],["2018-04-18",9.8973,9.9039,9.7103,9.777,2009900.0],["2018-04-19",9.7437,9.777,9.4565,9.53,3400500.0],["2018-04-20",9.5166,9.6301,9.3697,9.4097,2569300.0],["2018-04-23",9.4298,9.4899,9.3229,9.363,2504400.0],["2018-04-24",9.363,9.4498,9.2428,9.3496,3052900.0],["2018-04-25",9.343,9.4164,9.2428,9.3363,1791200.0],["2018-04-26",9.3764,9.7837,9.343,9.6368,5097800.0],["2018-04-27",9.6836,10.0442,9.6301,10.0442,4247700.0],["2018-04-30",10.0375,10.0976,9.8305,9.944,4490100.0],["2018-05-01",9.7904,9.964,9.737,9.9106,4739500.0],["2018-05-02",9.8238,9.924,9.6702,9.7503,8078400.0],["2018-05-03",9.7437,9.8104,9.6702,9.6702,2927900.0],["2018-05-04",9.6635,9.8839,9.6301,9.777,2035800.0],["2018-05-07",9.7971,9.8572,9.7236,9.8372,2461900.0],["2018-05-08",9.9974,9.9974,9.6969,9.737,2925200.0],["2018-05-09",9.737,9.8772,9.7036,9.8171,4187100.0],["2018-05-10",9.9307,9.9307,9.7837,9.8038,4368100.0],["2018-05-11",9.8305,9.9039,9.7169,9.7303,3281000.0],["2018-05-14",9.7169,9.7971,9.5767,9.6702,2983200.0],["2018-05-15",9.6368,9.6568,9.3229,9.4231,5827800.0],["2018-05-16",9.4765,9.6234,9.4164,9.4632,3414000.0],["2018-05-17",9.4565,9.9373,9.4298,9.5233,4099400.0],["2018-05-18",9.5901,9.6568,9.5032,9.6368,5474000.0],["2018-05-21",9.6836,9.8705,9.5366,9.8171,3130400.0],["2018-05-22",9.8038,10.0375,9.8038,9.964,9656200.0],["2018-05-23",9.9707,10.1911,9.924,10.1644,5066600.0],["2018-05-24",10.1444,10.1844,9.944,10.111,6474400.0],["2018-05-25",10.1577,10.1711,9.9974,10.1644,2536200.0],["2018-05-29",10.0776,10.2779,9.9774,10.2779,4002500.0],["2018-05-30",10.2646,10.4916,10.0909,10.4716,3866400.0],["2018-05-31",10.3981,10.6118,10.3113,10.6052,19339700.0],["2018-06-01",10.5718,10.6586,10.4582,10.5451,4462600.0],["2018-06-04",10.5851,10.6786,10.4582,10.6386,4190500.0],["2018-06-05",10.6853,10.8456,10.6519,10.7387,3909000.0],["2018-06-06",10.7788,11.106,10.7387,11.0927,3859600.0],["2018-06-07",11.1194,11.1394,10.9458,11.0192,5867800.0],["2018-06-08",10.9992,11.253,10.9725,11.2196,3006800.0],["2018-06-11",11.3465,11.4934,11.2463,11.4867,3896300.0],["2018-06-12",11.4333,11.8139,11.3932,11.8073,6627900.0],["2018-06-13",12.021,12.021,11.46,11.5268,4842600.0],["2018-06-14",11.5201,11.6537,11.4733,11.5869,3419000.0],["2018-06-15",11.6069,11.7204,11.5201,11.5201,3734700.0],["2018-06-18",11.5201,11.6537,11.3932,11.5067,2580500.0],["2018-06-19",11.5134,11.6069,11.4466,11.46,2607800.0],["2018-06-20",11.4867,11.7204,11.4667,11.6737,2160200.0],["2018-06-21",11.7472,11.834,11.6269,11.7672,4459300.0],["2018-06-22",11.7739,12.1679,11.7472,12.1679,5275900.0],["2018-06-25",12.1746,12.208,11.8807,12.061,3437300.0],["2018-06-26",12.0744,12.0877,11.9742,11.9809,2229700.0],["2018-06-27",11.9876,12.0276,11.7739,11.7939,1925000.0],["2018-06-28",11.7739,11.8674,11.6403,11.8206,3072100.0],["2018-06-29",11.8273,11.8607,11.6403,11.6403,4037400.0],["2018-07-02",11.6403,11.687,11.3531,11.5001,2943900.0],["2018-07-03",11.5201,11.7872,11.4266,11.687,2547200.0],["2018-07-05",11.6904,11.8261,11.6294,11.8194,2719400.0],["2018-07-06",11.8668,11.9754,11.7922,11.8329,1833900.0],["2018-07-09",11.8533,11.9211,11.6497,11.7447,2699400.0],["2018-07-10",11.7922,11.8601,11.6837,11.6837,2478300.0],["2018-07-11",11.6972,11.7786,11.6158,11.704,1859200.0],["2018-07-12",11.6837,11.7447,11.6022,11.7311,1730500.0],["2018-07-13",11.7854,11.9008,11.7108,11.7786,1583200.0],["2018-07-16",11.7108,11.7515,11.5887,11.7176,2184300.0],["2018-07-17",11.7447,11.9008,11.7176,11.7583,2473000.0],["2018-07-18",11.7311,11.8058,11.6158,11.6904,2997600.0],["2018-07-19",11.6497,11.9822,11.6022,11.9008,2055400.0],["2018-07-20",11.8601,11.9143,11.7651,11.799,1779700.0],["2018-07-23",11.8058,11.9822,11.7447,11.9211,2278200.0],["2018-07-24",11.9415,12.0093,11.8261,11.8397,2681500.0],["2018-07-25",11.8194,11.9279,11.7786,11.8194,3291400.0],["2018-07-26",11.8736,12.0772,11.8058,11.8397,2373900.0],["2018-07-27",11.8668,11.9076,11.5412,11.5819,3224700.0],["2018-07-30",11.5954,11.7719,11.548,11.7583,1622900.0],["2018-07-31",12.2604,12.2604,11.6497,12.0025,2771700.0],["2018-08-01",11.8261,12.0229,11.7651,11.9483,3526800.0],["2018-08-02",11.9143,12.0568,11.9143,12.0025,1993500.0],["2018-08-03",12.0025,12.2536,11.9618,12.2061,1563400.0],["2018-08-06",12.1925,12.2536,11.9076,11.9076,2039400.0],["2018-08-07",11.8804,11.9483,11.7447,11.7651,2354700.0],["2018-08-08",11.7786,11.8261,11.7176,11.7379,1458300.0],["2018-08-09",11.7379,11.8872,11.7311,11.8533,1571300.0],["2018-08-10",11.8261,11.9279,11.7786,11.7922,2006600.0],["2018-08-13",11.799,11.8533,11.6158,11.7176,1361200.0],["2018-08-14",11.7515,11.9958,11.7312,11.9822,1339500.0],["2018-08-15",11.989,12.1247,11.9618,12.0704,1569800.0],["2018-08-16",12.1043,12.2943,12.0433,12.2468,2762600.0],["2018-08-17",12.2129,12.4368,12.1586,12.4232,1589600.0],["2018-08-20",12.4504,12.6946,12.43,12.5725,1768900.0],["2018-08-21",12.4164,12.525,12.3418,12.3961,2234200.0],["2018-08-22",12.43,12.4639,12.24,12.3147,1274000.0],["2018-08-23",12.3282,12.3825,12.2672,12.3486,1065700.0],["2018-08-24",12.3486,12.4232,12.3011,12.4096,614000.0],["2018-08-27",12.4096,12.4368,12.2807,12.3147,1290800.0],["2018-08-28",12.3418,12.4843,12.2604,12.4368,1144100.0],["2018-08-29",12.4707,12.4911,12.3757,12.43,1371600.0],["2018-08-30",12.4436,12.4911,12.3282,12.3621,2095900.0],["2018-08-31",12.3689,12.43,12.3214,12.3621,2110300.0],["2018-09-04",12.3621,12.4232,12.1857,12.2332,1457000.0],["2018-09-05",12.1857,12.4368,12.1043,12.3282,945700.0],["2018-09-06",12.3757,12.43,12.3282,12.3282,1465500.0],["2018-09-07",12.2604,12.2875,12.1925,12.2061,2252500.0],["2018-09-10",12.3079,12.335,12.2197,12.2672,1472000.0],["2018-09-11",12.2672,12.2943,12.179,12.2061,2135200.0],["2018-09-12",12.2264,12.2943,12.1654,12.1993,1479700.0],["2018-09-13",12.2672,12.2943,12.1654,12.2604,2036600.0],["2018-09-14",12.2332,12.2332,11.8465,11.9958,1772100.0],["2018-09-17",11.9822,12.1179,11.9279,12.1043,2274000.0],["2018-09-18",12.1382,12.5046,12.084,12.1247,1484400.0],["2018-09-19",12.084,12.1382,11.799,11.799,1863000.0],["2018-09-20",11.799,11.9076,11.7108,11.8804,2624900.0],["2018-09-21",11.8736,12.0568,11.8668,11.9008,2328000.0],["2018-09-24",11.894,11.9483,11.5547,11.6226,3392100.0],["2018-09-25",11.6633,11.8261,11.6226,11.7447,1799100.0],["2018-09-26",11.7583,11.8058,11.5005,11.5072,2102700.0],["2018-09-27",11.5615,11.6769,11.5208,11.5887,1482500.0],["2018-09-28",11.5955,11.8804,11.548,11.8804,2622500.0],["2018-10-01",11.9008,11.9211,11.6226,11.6226,1950000.0],["2018-10-02",11.6633,11.7244,11.5072,11.5208,2284300.0],["2018-10-03",11.514,11.548,11.1476,11.2223,3622900.0],["2018-10-04",11.2119,11.2119,11.0118,11.0739,3770100.0],["2018-10-05",11.0394,11.1015,10.9428,11.0118,2805400.0],["2018-10-08",11.0325,11.4258,11.0325,11.4051,2747600.0],["2018-10-09",11.3568,11.4396,11.0877,11.136,2898600.0],["2018-10-10",11.0808,11.136,10.9221,11.0187,4847500.0],["2018-10-11",11.1015,11.1015,10.791,10.8048,3200700.0],["2018-10-12",10.9497,11.0256,10.5427,10.591,2560400.0],["2018-10-15",10.5565,10.7083,10.5565,10.5772,3655900.0],["2018-10-16",10.7221,10.8669,10.5082,10.7773,3818700.0],["2018-10-17",10.7152,10.9773,10.7014,10.8876,4244200.0],["2018-10-18",10.9014,10.9842,10.7428,10.7704,1789200.0],["2018-10-19",10.7979,10.8807,10.7221,10.7635,2836200.0],["2018-10-22",10.7841,10.9083,10.4737,10.4875,4203700.0],["2018-10-23",10.4599,10.5496,10.3357,10.453,4514900.0],["2018-10-24",10.4806,10.5289,10.3564,10.4392,3600700.0],["2018-10-25",10.4323,10.9428,10.3978,10.8255,3953000.0],["2018-10-26",10.8117,10.8255,10.591,10.6462,2648400.0],["2018-10-29",10.8048,10.929,10.7083,10.7565,2994500.0],["2018-10-30",10.8049,11.3982,10.8049,11.136,6208500.0],["2018-10-31",11.1843,11.3637,11.0187,11.1774,4216800.0],["2018-11-01",11.2257,11.2257,10.9083,11.0877,2968000.0],["2018-11-02",11.1084,11.1429,10.6669,10.8393,3417300.0],["2018-11-05",10.86,11.1705,10.86,11.0739,2943800.0],["2018-11-06",11.0946,11.1222,10.9014,10.9842,4616300.0],["2018-11-07",11.0394,11.205,11.0394,11.136,2840000.0],["2018-11-08",11.1291,11.1774,11.0256,11.1429,2149500.0],["2018-11-09",11.1222,11.3154,11.1222,11.136,2912600.0],["2018-11-12",11.1222,11.2878,11.067,11.0877,1871300.0],["2018-11-13",11.0808,11.136,10.9911,11.0601,3982800.0],["2018-11-14",11.1084,11.1843,10.8669,10.8669,3569800.0],["2018-11-15",10.8393,10.8669,10.5496,10.591,3578100.0],["2018-11-16",10.5565,10.6669,10.5289,10.66,2874000.0],["2018-11-19",10.6324,10.7497,10.5496,10.591,3160800.0],["2018-11-20",10.5082,10.6117,10.5082,10.5772,3818700.0],["2018-11-21",10.591,10.8807,10.5496,10.6807,2931600.0],["2018-11-23",10.6876,10.7428,10.5979,10.6255,1247500.0],["2018-11-26",10.6462,10.7979,10.6255,10.7979,2568500.0],["2018-11-27",10.7911,10.9428,10.7566,10.8669,7096100.0],["2018-11-28",10.8738,11.0808,10.798,11.0394,6135500.0],["2018-11-29",10.9704,11.0601,10.8324,10.9428,4685200.0],["2018-11-30",10.9704,11.4051,10.9704,11.3844,7581400.0],["2018-12-03",11.4534,11.481,11.1843,11.3913,3487200.0],["2018-12-04",11.3982,11.3982,11.1291,11.1429,3011300.0],["2018-12-06",11.0808,11.6259,10.9428,11.5776,5104600.0],["2018-12-07",11.5569,11.6397,11.412,11.5155,2478400.0],["2018-12-10",11.5362,11.5569,11.343,11.4189,2920900.0],["2018-12-11",11.4672,11.55,11.3292,11.3361,3812800.0],["2018-12-12",11.4051,11.412,11.0463,11.1705,3324000.0],["2018-12-13",11.1981,11.2878,11.1222,11.2119,3152500.0],["2018-12-14",11.1498,11.3637,11.1498,11.3568,3444800.0],["2018-12-17",11.343,11.3706,10.5496,10.5565,3429800.0],["2018-12-18",10.6117,10.8049,10.5358,10.5841,2898600.0],["2018-12-19",10.5427,10.5772,10.3357,10.3978,3774700.0],["2018-12-20",10.3771,10.384,10.0528,10.1632,3325700.0],["2018-12-21",10.2322,10.3978,10.1149,10.1287,4260700.0],["2018-12-24",10.0597,10.1356,9.7906,9.8182,1400700.0],["2018-12-26",9.8182,10.246,9.7837,10.246,3335300.0],["2018-12-27",10.1563,10.246,9.8941,10.2253,2803300.0],["2018-12-28",10.3633,10.4185,10.0735,10.2046,1964900.0],["2018-12-31",10.2115,10.246,9.9148,10.1356,2108100.0],["2019-01-02",9.9976,10.0183,9.832,9.9424,3698400.0],["2019-01-03",9.9283,10.259,9.9283,9.9705,3545400.0],["2019-01-04",10.0761,10.3294,10.0128,10.1816,2589300.0],["2019-01-07",10.2309,10.6742,10.1816,10.5757,4327000.0],["2019-01-08",10.6531,10.9697,10.6038,10.9556,2745300.0],["2019-01-09",11.0119,11.0401,10.8571,11.0049,3431100.0],["2019-01-10",10.9556,11.1315,10.8853,11.019,2870200.0],["2019-01-11",11.0471,11.0964,10.9486,11.0964,2327800.0],["2019-01-14",11.0541,11.1878,11.0119,11.033,2918800.0],["2019-01-15",11.0401,11.216,10.9838,11.1386,2492100.0],["2019-01-16",11.1808,11.3145,11.1245,11.2582,2089400.0],["2019-01-17",11.2371,11.3708,11.2019,11.3286,1829200.0],["2019-01-18",11.3849,11.4271,11.3145,11.42,1385400.0],["2019-01-22",11.406,11.42,11.2371,11.3356,2320000.0],["2019-01-23",11.3708,11.4271,11.2863,11.3778,2132000.0],["2019-01-24",11.3778,11.4834,11.3215,11.406,1525200.0],["2019-01-25",11.42,11.6241,11.42,11.61,1740000.0],["2019-01-28",11.61,11.8844,11.603,11.793,1980800.0],["2019-01-29",11.793,11.8915,11.7789,11.8844,1629700.0],["2019-01-30",11.9548,12.0392,11.8704,11.99,2411900.0],["2019-01-31",11.9618,12.0533,11.8352,12.0533,2813600.0],["2019-02-01",12.6373,12.7147,12.1659,12.3136,15662900.0],["2019-02-04",12.2855,12.3981,12.2011,12.3277,12591000.0],["2019-02-05",12.3136,12.4966,12.1448,12.4684,58450000.0],["2019-02-06",12.4192,12.4544,12.2574,12.3136,8595500.0],["2019-02-07",12.2785,12.5107,12.2011,12.4614,5355200.0],["2019-02-08",12.377,12.5599,12.377,12.5107,4973100.0],["2019-02-11",12.567,12.6725,12.5036,12.574,5787400.0],["2019-02-12",12.5951,12.6303,12.3207,12.4333,4354200.0],["2019-02-13",12.4192,12.5951,12.3699,12.574,4003200.0],["2019-02-14",12.581,12.6795,12.4825,12.6303,4837900.0],["2019-02-15",12.6444,12.7358,12.5951,12.6232,3577100.0],["2019-02-19",12.6092,12.7077,12.4544,12.5177,3841700.0],["2019-02-20",12.4966,12.5036,12.3066,12.3629,5823100.0],["2019-02-21",12.3207,12.4051,12.2714,12.384,6070600.0],["2019-02-22",12.4262,12.5529,12.377,12.4122,3208700.0],["2019-02-25",12.4473,12.5177,12.377,12.4051,1928800.0],["2019-02-26",12.4262,12.4614,12.2644,12.2996,2683700.0],["2019-02-27",12.2433,12.3207,12.18,12.2503,3288300.0],["2019-02-28",12.2574,12.4403,12.2011,12.2855,4061100.0],["2019-03-01",12.3137,12.384,11.997,12.1729,3072700.0],["2019-03-04",12.18,12.2011,11.9689,12.1166,3951300.0],["2019-03-05",12.0955,12.2785,12.0111,12.2433,2516700.0],["2019-03-06",12.2081,12.2222,12.0674,12.0815,2431800.0],["2019-03-07",12.1377,12.2151,12.0322,12.0533,3162100.0],["2019-03-08",12.0181,12.1448,11.9759,12.0111,2576100.0],["2019-03-11",12.0392,12.187,11.9689,12.187,1324300.0],["2019-03-12",12.2151,12.3981,12.2151,12.3559,1923500.0],["2019-03-13",12.3911,12.4755,12.3629,12.4051,2050700.0],["2019-03-14",12.4333,12.4403,12.2925,12.3911,1982800.0],["2019-03-15",12.4192,12.4614,12.3207,12.3488,4398500.0],["2019-03-18",12.3559,12.4122,12.1237,12.2011,1820500.0],["2019-03-19",12.2222,12.3066,12.1518,12.2714,6175400.0],["2019-03-20",12.2925,12.4333,12.1588,12.3418,2052500.0],["2019-03-21",12.3348,12.7147,12.2574,12.7147,1976900.0],["2019-03-22",12.7077,12.8414,12.6162,12.6303,2562700.0],["2019-03-25",12.6233,12.7569,12.5036,12.6584,2800000.0],["2019-03-26",12.6725,12.9329,12.6725,12.9258,2281300.0],["2019-03-27",12.9399,13.0173,12.8484,12.9469,2398300.0],["2019-03-28",12.9328,13.0102,12.8062,13.0032,2855500.0],["2019-03-29",13.0173,13.0454,12.9117,12.9258,2129200.0],["2019-04-01",12.954,12.9962,12.7077,12.8906,2257200.0],["2019-04-02",12.9047,12.9821,12.7077,12.9751,2963900.0],["2019-04-03",12.968,13.0384,12.8625,12.9399,2310800.0],["2019-04-04",13.0185,13.0542,12.9042,12.9756,1901800.0],["2019-04-05",12.9685,13.14,12.9613,13.1185,1751300.0],["2019-04-08",13.1185,13.1185,12.8899,12.8899,2204600.0],["2019-04-09",12.9113,12.9399,12.7327,12.7684,2347600.0],["2019-04-10",12.8399,13.0113,12.797,12.947,3350000.0],["2019-04-11",13.0042,13.1185,12.8899,12.9685,2420700.0],["2019-04-12",12.947,13.0614,12.8613,13.0614,1889700.0],["2019-04-15",13.0614,13.0828,12.9256,12.9327,2012200.0],["2019-04-16",12.9756,12.9828,12.5469,12.6469,2693700.0],["2019-04-17",12.7112,12.7112,12.5469,12.5969,1953100.0],["2019-04-18",12.6326,12.7755,12.5398,12.6684,1969900.0],["2019-04-22",12.6469,12.6612,12.2611,12.3969,3018000.0],["2019-04-23",12.454,12.6827,12.354,12.6112,3101200.0],["2019-04-24",12.6684,12.9756,12.6255,12.7684,1496400.0],["2019-04-25",12.7327,12.8541,12.6398,12.7541,1375300.0],["2019-04-26",12.8327,12.9542,12.7541,12.897,1239400.0],["2019-04-29",12.9256,12.9256,12.6898,12.697,2215500.0],["2019-04-30",12.8899,12.8899,12.5683,12.7755,2880900.0],["2019-05-01",12.7184,12.9613,12.7041,12.7398,2277200.0],["2019-05-02",12.7827,13.0471,12.7613,12.897,2754000.0],["2019-05-03",12.947,13.0542,12.8541,13.0042,2020200.0],["2019-05-06",12.897,13.0471,12.847,12.9899,2525500.0],["2019-05-07",12.9399,13.0471,12.6041,12.7041,1921400.0],["2019-05-08",12.7112,12.8684,12.6898,12.7613,2393300.0],["2019-05-09",12.7112,12.9399,12.6112,12.8827,2092600.0],["2019-05-10",12.8541,13.0542,12.8399,13.0399,1842100.0],["2019-05-13",12.9327,13.0256,12.8827,12.9828,1713500.0],["2019-05-14",12.997,13.0899,12.9256,12.9613,5096100.0],["2019-05-15",12.9685,13.0471,12.9185,12.997,2255000.0],["2019-05-16",12.9899,13.1042,12.9828,13.0042,2836900.0],["2019-05-17",12.9756,13.0256,12.9113,12.947,1649900.0],["2019-05-20",12.9042,13.0185,12.7327,12.8327,2901100.0],["2019-05-21",12.8827,13.0471,12.8327,13.0399,2580300.0],["2019-05-22",13.0256,13.0899,12.9542,12.9899,2151400.0],["2019-05-23",12.9185,12.947,12.7684,12.8613,2559000.0],["2019-05-24",12.9327,12.9542,12.7827,12.8756,2832800.0],["2019-05-28",12.9327,12.9828,12.6112,12.6112,3210300.0],["2019-05-29",12.5826,12.5969,12.2682,12.2754,3365200.0],["2019-05-30",12.3254,12.4612,12.2682,12.304,2907500.0],["2019-05-31",12.2039,12.3183,12.0467,12.2539,2722400.0],["2019-06-03",12.2825,12.3325,12.0896,12.1825,3531900.0],["2019-06-04",12.2254,12.3111,12.111,12.2825,2743100.0],["2019-06-05",12.3897,12.7184,12.3826,12.7041,2681500.0],["2019-06-06",12.6827,12.797,12.5683,12.7327,3603000.0],["2019-06-07",12.8613,12.8684,12.6398,12.7398,2386100.0],["2019-06-10",12.7541,12.8113,12.554,12.6541,1553400.0],["2019-06-11",12.7184,12.8113,12.6827,12.7755,2124100.0],["2019-06-12",12.7613,12.8613,12.7398,12.797,2455100.0],["2019-06-13",12.847,13.0328,12.7827,13.0185,2387400.0],["2019-06-14",12.947,13.0542,12.9399,13.0042,2706000.0],["2019-06-17",13.0256,13.2185,13.0113,13.2043,2982300.0],["2019-06-18",13.2971,13.3757,13.0542,13.1114,2144100.0],["2019-06-19",13.14,13.2757,13.0614,13.2471,1744200.0],["2019-06-20",13.3186,13.3615,13.1971,13.2829,2466100.0],["2019-06-21",13.2114,13.2114,13.0042,13.1614,4552400.0],["2019-06-24",13.19,13.2757,12.9256,12.9899,2223400.0],["2019-06-25",12.9899,13.1114,12.9185,12.9399,2720200.0],["2019-06-26",12.9542,12.9542,12.5469,12.6255,3251300.0],["2019-06-27",12.6827,12.7827,12.6469,12.7684,1915700.0],["2019-06-28",12.7898,12.9185,12.7398,12.7755,4391100.0],["2019-07-01",12.9042,12.9042,12.5112,12.7398,2282900.0],["2019-07-02",12.7755,13.0042,12.6827,13.0042,2446700.0],["2019-07-03",13.0187,13.1929,12.9824,13.1276,1336200.0],["2019-07-05",13.0405,13.2292,12.9026,13.2001,1865600.0],["2019-07-08",13.1711,13.3017,13.1203,13.2582,1753500.0],["2019-07-09",13.2509,13.3235,13.1929,13.2727,1763400.0],["2019-07-10",13.367,13.5194,13.3453,13.4178,3289200.0],["2019-07-11",13.4178,13.4831,13.1784,13.2292,2821300.0],["2019-07-12",13.2364,13.3162,13.1929,13.2219,3012100.0],["2019-07-15",13.2219,13.3017,13.1348,13.1566,1701100.0],["2019-07-16",13.1276,13.2654,13.055,13.1929,2913500.0],["2019-07-17",13.2292,13.3453,13.0913,13.1493,2481200.0],["2019-07-18",13.1493,13.2292,13.026,13.1493,1474700.0],["2019-07-19",13.1421,13.1929,12.8736,12.8736,2519800.0],["2019-07-22",12.9026,12.9752,12.8228,12.9534,2908200.0],["2019-07-23",12.9897,13.2654,12.9461,13.2219,4726300.0],["2019-07-24",13.2437,13.3888,13.1929,13.3888,2834200.0],["2019-07-25",13.3961,13.4106,13.2074,13.2364,2899100.0],["2019-07-26",13.28,13.4033,13.1421,13.2872,2760000.0],["2019-07-29",13.3162,13.4251,13.2582,13.3235,2924500.0],["2019-07-30",13.2727,13.6065,13.1348,13.592,3955400.0],["2019-07-31",13.6573,13.8678,13.5992,13.7734,3739000.0],["2019-08-01",13.8097,13.8605,13.6718,13.6936,2784200.0],["2019-08-02",13.6355,13.7226,13.5412,13.6283,2458000.0],["2019-08-05",13.5412,13.5775,13.1058,13.2945,2085100.0],["2019-08-06",13.3162,13.5775,13.2799,13.4469,2959100.0],["2019-08-07",13.4033,13.7226,13.2945,13.5775,2601800.0],["2019-08-08",13.6283,13.9331,13.5122,13.8605,3323800.0],["2019-08-09",13.7952,13.9113,13.7371,13.904,1979700.0],["2019-08-12",13.8605,13.8968,13.7008,13.7879,1578000.0],["2019-08-13",13.8315,13.9331,13.7371,13.7879,1719100.0],["2019-08-14",13.6791,13.817,13.2945,13.309,4087300.0],["2019-08-15",13.2945,13.4396,13.2364,13.3525,2553300.0],["2019-08-16",13.28,13.5557,13.2364,13.4323,6802500.0],["2019-08-19",13.5339,13.6138,13.4541,13.5557,1765700.0],["2019-08-20",13.7444,13.7444,13.338,13.338,1900100.0],["2019-08-21",13.4106,13.4469,13.2582,13.338,2858000.0],["2019-08-22",13.3525,13.4614,13.2364,13.4178,1915300.0],["2019-08-23",13.3525,13.4904,13.0768,13.1058,2205300.0],["2019-08-26",13.2219,13.2727,13.0985,13.2437,2018500.0],["2019-08-27",13.2945,13.3815,13.1421,13.1638,2358000.0],["2019-08-28",13.1493,13.28,13.0042,13.2582,2397100.0],["2019-08-29",13.3308,13.4033,13.2727,13.3017,2663800.0],["2019-08-30",13.338,13.3961,13.2654,13.3743,2115400.0],["2019-09-03",13.3888,13.5702,13.309,13.5485,3189200.0],["2019-09-04",13.6355,13.8532,13.5847,13.8097,4198300.0],["2019-09-05",13.7154,13.8387,13.6863,13.8097,5434200.0],["2019-09-06",13.8242,14.0347,13.7879,13.9694,2269600.0],["2019-09-09",13.9693,14.1653,13.9186,14.158,2235500.0],["2019-09-10",14.129,14.3322,14.0492,14.3177,2618100.0],["2019-09-11",14.3467,14.4048,14.2088,14.354,2124700.0],["2019-09-12",14.4338,14.4338,14.2669,14.2814,2738200.0],["2019-09-13",14.3249,14.4265,14.1145,14.2016,2959700.0],["2019-09-16",14.1798,14.2669,14.1145,14.2524,2234200.0],["2019-09-17",14.2524,14.3104,14.1435,14.2959,1720700.0],["2019-09-18",14.3322,14.3467,14.158,14.3249,2133900.0],["2019-09-19",14.383,14.4773,14.3249,14.3975,1754400.0],["2019-09-20",14.4483,14.5934,14.3467,14.3757,6192400.0],["2019-09-23",14.2959,14.5136,14.2814,14.383,1523000.0],["2019-09-24",14.4193,14.441,14.3322,14.3902,2058700.0],["2019-09-25",14.4048,14.5136,14.3685,14.4048,2902900.0],["2019-09-26",14.4556,14.6515,14.412,14.6442,3703100.0],["2019-09-27",14.695,14.7241,14.5572,14.6733,2502800.0],["2019-09-30",14.6733,14.7894,14.6733,14.7241,2408100.0],["2019-10-01",14.7313,14.7894,14.4483,14.6805,3036700.0],["2019-10-02",14.637,14.7023,14.5571,14.695,3117500.0],["2019-10-03",14.673,14.7981,14.5331,14.6877,3667000.0],["2019-10-04",14.6877,14.7907,14.6214,14.776,2992100.0],["2019-10-07",14.7024,14.9894,14.7024,14.9747,3528000.0],["2019-10-08",14.9379,15.2175,14.8496,15.0409,5639600.0],["2019-10-09",15.1071,15.1513,14.8422,14.8569,2583400.0],["2019-10-10",14.8716,14.9452,14.798,14.9158,1918000.0],["2019-10-11",15.0335,15.1807,14.9379,15.0482,2894700.0],["2019-10-14",15.0482,15.1365,14.9526,15.1071,1592200.0],["2019-10-15",15.1145,15.166,15.0556,15.1513,2052200.0],["2019-10-16",15.1292,15.2101,15.0777,15.1586,1742900.0],["2019-10-17",15.166,15.2248,15.1218,15.1733,1670600.0],["2019-10-18",15.1513,15.2764,15.0998,15.2616,3889200.0],["2019-10-21",15.2911,15.475,15.2837,15.4603,2221600.0],["2019-10-22",15.5045,15.6001,15.4162,15.5633,2111900.0],["2019-10-23",15.5854,15.6296,15.4456,15.4824,1645000.0],["2019-10-24",15.4824,15.4971,15.2911,15.3647,5008300.0],["2019-10-25",15.3205,15.5486,15.2248,15.5265,2327600.0],["2019-10-28",15.5118,15.5633,15.4677,15.5045,2087400.0],["2019-10-29",15.5486,16.0932,15.5413,15.7547,7822900.0],["2019-10-30",15.8062,16.4832,15.7767,16.4758,5034700.0],["2019-10-31",16.4979,16.5567,16.1226,16.2035,4037500.0],["2019-11-01",16.2477,16.3213,16.1152,16.3066,2314800.0],["2019-11-04",16.3139,16.3213,16.1667,16.2624,1656300.0],["2019-11-05",16.2698,16.3286,15.9975,16.2918,3710000.0],["2019-11-06",16.336,16.4611,16.2403,16.2845,2195200.0],["2019-11-07",16.2624,16.3213,15.8871,15.9166,1820400.0],["2019-11-08",15.9681,16.0343,15.8356,15.8724,2195400.0],["2019-11-11",15.8209,16.0269,15.8209,15.9386,1406000.0],["2019-11-12",15.9386,16.1005,15.8209,15.8282,1451400.0],["2019-11-13",15.8209,16.1373,15.7988,16.0637,1308700.0],["2019-11-14",16.1005,16.4758,16.0784,16.4464,1946600.0],["2019-11-15",16.4611,16.4832,16.2698,16.4316,1729000.0],["2019-11-18",16.5052,16.7334,16.4758,16.7113,2394600.0],["2019-11-19",16.7039,16.7113,16.542,16.5567,1390500.0],["2019-11-20",16.2992,16.4758,16.0269,16.1667,2811900.0],["2019-11-21",16.1594,16.1962,15.8503,15.8798,2540800.0],["2019-11-22",15.865,15.946,15.6148,15.8945,2524900.0],["2019-11-25",15.9018,16.0637,15.865,16.0416,2457600.0],["2019-11-26",16.049,16.2109,16.0049,16.1373,8962500.0],["2019-11-27",16.13,16.2771,16.0932,16.2256,1410300.0],["2019-11-29",16.2183,16.3949,16.1373,16.1447,951000.0],["2019-12-02",16.1373,16.1667,15.7399,15.7473,2618500.0],["2019-12-03",15.7326,15.9681,15.7032,15.9607,2333800.0],["2019-12-04",15.9533,16.2035,15.8945,16.1226,2158700.0],["2019-12-05",16.0932,16.1815,15.9533,16.0122,3067300.0],["2019-12-06",16.0637,16.2256,16.0564,16.0637,1573000.0],["2019-12-09",16.0711,16.1373,15.9828,16.1005,1438400.0],["2019-12-10",16.1005,16.152,16.0122,16.0196,3310500.0],["2019-12-11",16.049,16.0784,15.7179,15.7694,2202800.0],["2019-12-12",15.7252,15.8209,15.4162,15.4382,2728600.0],["2019-12-13",15.4309,15.4824,15.2028,15.3573,4555700.0],["2019-12-16",15.372,15.5045,15.1807,15.4309,3937700.0],["2019-12-17",15.4382,15.4898,15.3279,15.4162,2842600.0],["2019-12-18",15.4897,15.865,15.4824,15.7841,1963000.0],["2019-12-19",15.7179,15.9166,15.6443,15.8209,2870800.0],["2019-12-20",15.8724,15.9018,15.7547,15.7841,3526900.0],["2019-12-23",15.7694,15.8209,15.5707,15.5781,1149700.0],["2019-12-24",15.6222,15.6737,15.5854,15.6075,436900.0],["2019-12-26",15.6664,15.762,15.6075,15.6958,880700.0],["2019-12-27",15.7473,15.8282,15.7252,15.8209,995100.0],["2019-12-30",15.7767,15.8871,15.7252,15.8282,1064700.0],["2019-12-31",15.8356,15.946,15.8062,15.9018,2064700.0],["2020-01-02",15.9533,15.9828,15.2028,15.2837,2213700.0],["2020-01-03",15.1905,15.4441,15.1755,15.4068,1599200.0],["2020-01-06",15.3546,15.6157,15.3024,15.5486,1748400.0],["2020-01-07",15.4068,15.474,15.2203,15.3247,1595800.0],["2020-01-08",15.2874,15.3621,15.2054,15.2651,1315400.0],["2020-01-09",15.2501,15.3098,14.7428,14.9144,3807600.0],["2020-01-10",14.9666,15.1084,14.8622,15.086,3367000.0],["2020-01-13",15.1158,15.3471,15.0562,15.3098,3470800.0],["2020-01-14",15.3397,15.3919,15.2128,15.3621,3420200.0],["2020-01-15",15.3621,15.4889,15.2352,15.4516,2598000.0],["2020-01-16",15.3098,15.5859,15.28,15.4814,6957000.0],["2020-01-17",15.4814,15.556,15.4292,15.4665,2551100.0],["2020-01-21",15.4814,15.6605,15.4143,15.6232,1433800.0],["2020-01-22",15.668,15.7649,15.6456,15.7127,1892600.0],["2020-01-23",15.7276,15.8022,15.6381,15.7053,3324000.0],["2020-01-24",15.7202,15.7873,15.5859,15.7053,2448000.0],["2020-01-27",15.6232,15.6829,15.4217,15.4516,2403100.0],["2020-01-28",15.4516,15.5933,15.4292,15.5113,1456600.0],["2020-01-29",15.5635,15.6083,15.459,15.474,954300.0],["2020-01-30",15.3844,15.459,14.9144,15.0785,5060200.0],["2020-01-31",15.0263,15.1009,14.8025,14.892,3635200.0],["2020-02-03",14.9517,15.2725,14.8995,15.1755,1960900.0],["2020-02-04",15.2501,15.5187,15.1531,15.4516,1396200.0],["2020-02-05",15.474,15.6903,15.4292,15.6381,3505100.0],["2020-02-06",15.7053,15.7575,15.6083,15.6306,1905600.0],["2020-02-07",15.6456,15.7053,15.5038,15.5784,1472000.0],["2020-02-10",15.7127,15.9291,15.5933,15.9142,2812500.0],["2020-02-11",15.8097,15.9515,15.3397,15.4217,6767200.0],["2020-02-12",15.4217,15.4441,15.0636,15.2501,6295900.0],["2020-02-13",15.2054,15.3247,15.1681,15.3024,3411700.0],["2020-02-14",15.3024,15.4367,15.2501,15.3994,2537200.0],["2020-02-18",15.4516,15.5635,15.3546,15.4963,1694800.0],["2020-02-19",15.4889,15.5038,14.9517,14.9517,2857700.0],["2020-02-20",14.9965,15.1681,14.989,15.1681,1981800.0],["2020-02-21",15.1681,15.2128,15.1009,15.1755,2165900.0],["2020-02-24",14.9815,15.2128,14.9517,15.1158,2409200.0],["2020-02-25",15.1531,15.1755,14.616,14.6533,3116400.0],["2020-02-26",14.698,14.8473,14.2578,14.2578,3407900.0],["2020-02-27",14.0564,14.2056,13.549,13.7132,2777300.0],["2020-02-28",13.4148,13.6908,12.885,13.5864,5878400.0],["2020-03-02",13.6535,13.9146,13.3551,13.9146,3587900.0],["2020-03-03",13.8624,14.0788,13.3924,13.5267,4811600.0],["2020-03-04",13.7132,14.0415,13.7132,14.0415,3410700.0],["2020-03-05",13.7878,13.8475,13.564,13.7206,2905500.0],["2020-03-06",13.3774,13.7132,13.2655,13.646,3216300.0],["2020-03-09",12.8477,13.0119,11.5346,12.3105,3192900.0],["2020-03-10",12.6836,12.7582,11.9076,12.6612,3054600.0],["2020-03-11",12.3255,12.3478,11.6465,11.6689,4560200.0],["2020-03-12",10.878,10.9079,9.7664,9.9007,4862400.0],["2020-03-13",10.6617,10.8855,9.6544,10.8557,3347500.0],["2020-03-16",9.6694,9.6992,9.0501,9.2292,4679300.0],["2020-03-17",9.4157,9.4381,8.7144,9.2516,5552100.0],["2020-03-18",8.7367,8.9979,6.2373,7.2744,4477000.0],["2020-03-19",7.1774,8.0727,6.4835,7.17,4344100.0],["2020-03-20",7.2744,8.498,7.1998,7.5654,5229600.0],["2020-03-23",7.446,7.5057,6.1926,6.4388,5096300.0],["2020-03-24",6.8118,7.5579,6.6477,7.5355,4072100.0],["2020-03-25",7.5728,8.9606,7.4609,8.2518,4893700.0],["2020-03-26",8.2145,8.498,7.4982,8.1996,5832200.0],["2020-03-27",7.7519,7.9608,6.976,7.5878,4985200.0],["2020-03-30",7.5878,7.6251,7.0133,7.3117,4474100.0],["2020-03-31",7.2819,7.4833,6.8118,7.0879,7216800.0],["2020-04-01",6.6626,6.6701,6.1851,6.3866,5681800.0],["2020-04-02",6.2821,6.4835,5.7971,5.8941,5352800.0],["2020-04-03",5.9754,6.2153,5.8129,6.0915,9500200.0],["2020-04-06",6.4863,6.9894,6.4785,6.8036,4552500.0],["2020-04-07",7.4383,8.1659,7.2835,7.5389,7016200.0],["2020-04-08",7.6705,7.8098,7.3145,7.5544,5283800.0],["2020-04-09",8.0033,9.2418,7.8098,8.7696,8297600.0],["2020-04-13",8.8083,8.8547,7.9646,8.2046,3546200.0],["2020-04-14",8.5297,8.878,8.3981,8.4755,5720500.0],["2020-04-15",7.9491,8.1426,7.5931,7.6086,4081700.0],["2020-04-16",7.8176,7.8485,6.7726,6.912,5693100.0],["2020-04-17",7.3454,7.6782,7.0977,7.2603,5369600.0],["2020-04-20",6.9971,7.2371,6.7494,6.8887,6184600.0],["2020-04-21",6.5714,6.912,6.4243,6.8655,5208900.0],["2020-04-22",6.9661,7.0822,6.672,6.8965,5447800.0],["2020-04-23",6.9661,7.3377,6.8268,7.1364,4134800.0],["2020-04-24",7.2758,7.3764,6.8965,7.0977,4434600.0],["2020-04-27",7.1364,7.7556,6.9894,7.7092,4430800.0],["2020-04-28",8.1736,8.491,7.9414,8.282,4915600.0],["2020-04-29",8.6922,9.3579,8.6458,9.2727,4944700.0],["2020-04-30",9.0018,9.0869,8.6535,8.8625,4853800.0],["2020-05-01",8.4755,8.7154,8.282,8.5916,4072500.0],["2020-05-04",8.282,8.4368,8.0652,8.3826,4593000.0],["2020-05-05",8.5451,8.8315,8.4213,8.4677,6337200.0],["2020-05-06",8.4523,8.6148,7.9956,8.1194,4077200.0],["2020-05-07",8.2278,8.5529,8.2046,8.3594,5189200.0],["2020-05-08",8.4136,9.0018,8.3981,8.7928,4360000.0],["2020-05-11",8.6225,8.6225,7.9801,8.1736,6054400.0],["2020-05-12",8.1891,8.2975,7.7634,7.8176,4178300.0],["2020-05-13",7.7015,7.7015,7.0977,7.1519,4244400.0],["2020-05-14",6.8887,7.5467,6.7339,7.3686,5416100.0],["2020-05-15",7.2216,7.2758,6.9429,7.2371,6171800.0],["2020-05-18",7.7092,8.5916,7.6241,8.4368,4479300.0],["2020-05-19",8.3826,8.5606,8.1427,8.3516,2673300.0],["2020-05-20",8.4832,8.5297,8.251,8.3903,2756100.0],["2020-05-21",8.2975,8.638,8.1968,8.5606,3271800.0],["2020-05-22",8.5529,8.5916,8.2975,8.3826,2214600.0],["2020-05-26",9.1334,9.3037,8.9554,9.0637,2955700.0],["2020-05-27",9.474,9.6365,9.056,9.3114,4587200.0],["2020-05-28",9.474,9.4817,8.9631,9.0869,3216400.0],["2020-05-29",8.9244,8.9321,8.5451,8.638,4152800.0],["2020-06-01",8.6303,9.474,8.5684,9.3346,3036800.0],["2020-06-02",9.4662,9.8997,9.4198,9.6365,3226400.0],["2020-06-03",9.8455,10.8517,9.83,10.6272,4556500.0],["2020-06-04",10.5731,11.1226,10.2557,11.0684,4606300.0],["2020-06-05",11.9663,12.5778,11.8889,12.005,5545200.0],["2020-06-08",12.3843,12.6474,12.1985,12.4152,4661700.0],["2020-06-09",11.8347,11.9973,11.4245,11.5483,3436300.0],["2020-06-10",11.3703,11.4013,10.6195,10.8207,6280400.0],["2020-06-11",9.8842,10.3254,9.4662,9.5359,2837500.0],["2020-06-12",10.217,10.4724,9.8764,10.4105,3469400.0],["2020-06-15",9.8455,10.5421,9.6597,10.3099,3503400.0],["2020-06-16",11.0375,11.2542,10.5653,10.7588,3446500.0],["2020-06-17",10.7511,10.7511,10.0545,10.0622,2590300.0],["2020-06-18",9.8223,10.2248,9.7603,10.0467,3415400.0],["2020-06-19",10.1551,10.2712,9.6907,9.799,9269300.0],["2020-06-22",9.6752,9.9848,9.5823,9.9538,3018800.0],["2020-06-23",10.0932,10.2944,9.799,10.0467,2467100.0],["2020-06-24",9.8377,9.8377,9.1257,9.5436,2674000.0],["2020-06-25",9.3733,9.83,9.2263,9.83,2251000.0],["2020-06-26",9.7062,9.9848,9.5204,9.7062,5027400.0],["2020-06-29",9.799,10.0854,9.652,10.0235,2320900.0],["2020-06-30",10.0467,10.1474,9.7449,9.9229,4276200.0],["2020-07-01",10.1009,10.2944,9.9848,10.1628,3680300.0],["2020-07-02",10.5576,10.6582,10.0158,10.0622,2190300.0],["2020-07-06",10.3796,10.4957,9.9771,10.1164,1872800.0],["2020-07-07",9.9229,9.9229,9.474,9.4894,3084600.0],["2020-07-08",9.3501,9.5668,9.1102,9.4817,4228300.0],["2020-07-09",9.443,9.5281,9.0405,9.1411,2894500.0],["2020-07-10",9.0947,9.3888,9.0792,9.3733,2069100.0],["2020-07-13",9.4507,9.474,9.0328,9.1489,2788600.0],["2020-07-14",9.1644,9.2185,8.9167,9.0173,2736900.0],["2020-07-15",9.3114,9.5591,9.2185,9.4972,3090800.0],["2020-07-16",9.4353,9.5049,9.2805,9.3888,2953900.0],["2020-07-17",9.443,9.443,9.1024,9.1876,1869500.0],["2020-07-20",9.1489,9.2495,8.8315,8.9399,2313200.0],["2020-07-21",9.0637,9.1489,8.9167,8.9399,1988000.0],["2020-07-22",8.878,9.1566,8.7696,9.1257,1657500.0],["2020-07-23",8.9786,9.0637,8.7541,8.8857,2048700.0],["2020-07-24",8.8625,8.9321,8.6535,8.6535,1938600.0],["2020-07-27",8.5916,8.7386,8.3284,8.7077,2730000.0],["2020-07-28",8.6612,9.2031,8.6071,9.0947,2153000.0],["2020-07-29",9.1721,9.2185,8.8547,9.1411,1929400.0],["2020-07-30",8.9167,9.1566,8.8083,9.1179,2596700.0],["2020-07-31",9.0715,9.087,8.6845,8.9089,2243100.0],["2020-08-03",8.8238,8.8238,8.5838,8.8238,1921500.0],["2020-08-04",8.8238,9.3501,8.7928,9.2882,3163900.0],["2020-08-05",9.4275,9.5127,8.9399,9.0096,3471000.0],["2020-08-06",8.878,9.2882,8.8547,9.2263,3394900.0],["2020-08-07",9.1334,9.4275,8.9786,9.4275,2080100.0],["2020-08-10",9.443,9.7526,9.3811,9.5746,2491000.0],["2020-08-11",9.7526,10.0622,9.7526,9.8377,4214500.0],["2020-08-12",9.9384,9.9925,9.5901,9.7758,1830400.0],["2020-08-13",9.6442,9.8455,9.5204,9.5436,1926100.0],["2020-08-14",9.474,9.7758,9.4585,9.621,1592400.0],["2020-08-17",9.6055,9.7603,9.4817,9.7603,1584800.0],["2020-08-18",9.7139,9.7139,9.2263,9.3811,2131100.0],["2020-08-19",9.3656,9.4662,9.0792,9.0947,1994600.0],["2020-08-20",9.0096,9.3346,8.9321,9.1489,1127900.0],["2020-08-21",9.1257,9.1876,8.9321,9.0018,1547900.0],["2020-08-24",9.025,9.3966,8.9244,9.3811,1267700.0],["2020-08-25",9.4198,9.474,9.0792,9.2418,2162200.0],["2020-08-26",9.234,9.2727,8.9554,9.0173,1919800.0],["2020-08-27",9.0715,9.4507,9.0715,9.2882,2104700.0],["2020-08-28",9.2959,9.4507,9.0405,9.2727,1485700.0],["2020-08-31",9.2495,9.2495,9.025,9.1334,2668400.0],["2020-09-01",9.0018,9.4662,8.8625,9.3114,2630300.0],["2020-09-02",9.2882,9.5823,9.1876,9.5746,5339200.0],["2020-09-03",9.6055,9.8997,9.5746,9.7526,4467000.0],["2020-09-04",9.8455,10.1551,9.7449,10.0932,3570200.0],["2020-09-08",9.9461,10.0467,9.7139,9.8145,4179900.0],["2020-09-09",9.8377,9.9151,9.5978,9.7216,2927800.0],["2020-09-10",9.7062,9.799,9.412,9.4198,2491400.0],["2020-09-11",9.3811,9.4198,9.1179,9.2572,3223100.0],["2020-09-14",9.3346,9.7449,9.3346,9.7216,1801500.0],["2020-09-15",9.7526,10.2325,9.7526,10.0003,2540400.0],["2020-09-16",10.0622,10.4028,9.8764,10.2635,3168300.0],["2020-09-17",10.1009,10.3099,10.008,10.1783,4301500.0],["2020-09-18",10.1551,10.1551,9.6752,9.7294,5474000.0],["2020-09-21",9.4585,9.5823,8.9863,9.1179,3503100.0],["2020-09-22",9.1566,9.3656,9.0096,9.025,2766400.0],["2020-09-23",9.0018,9.1257,8.46,8.5064,2620600.0],["2020-09-24",8.4755,8.7464,8.3439,8.6148,2755500.0],["2020-09-25",8.5606,8.8625,8.5606,8.8238,2789000.0],["2020-09-28",9.0869,9.3811,9.0405,9.2727,2430200.0],["2020-09-29",9.234,9.234,8.847,9.025,1610400.0],["2020-09-30",9.1334,9.3269,8.9012,9.0483,2950700.0],["2020-10-01",9.0482,9.3656,9.0405,9.3579,2677500.0],["2020-10-02",8.9863,9.6597,8.9863,9.6442,2884600.0],["2020-10-05",9.7526,9.7913,9.474,9.6752,2019400.0],["2020-10-06",9.7913,10.0467,9.6133,9.7526,3086900.0],["2020-10-07",9.8532,9.8687,9.5668,9.621,2053600.0],["2020-10-08",9.7294,9.8223,9.6365,9.7758,4362400.0],["2020-10-09",9.8455,9.9229,9.5359,9.5823,1785800.0],["2020-10-12",9.5668,9.5668,9.3269,9.5204,2633400.0],["2020-10-13",9.3811,9.4275,9.0173,9.0869,2900400.0],["2020-10-14",9.0637,9.1257,8.878,8.9012,2668500.0],["2020-10-15",8.7851,9.0173,8.7464,8.9786,2912700.0],["2020-10-16",8.9786,9.0715,8.669,8.7464,1989100.0],["2020-10-19",8.8238,8.8238,8.5838,8.6535,2461300.0],["2020-10-20",8.7541,8.9476,8.6922,8.7386,1494900.0],["2020-10-21",8.6922,8.7928,8.5606,8.7232,1997000.0],["2020-10-22",8.6999,9.1411,8.6999,9.1179,1654500.0],["2020-10-23",9.1721,9.3346,9.1024,9.234,1468900.0],["2020-10-26",9.1334,9.1644,8.8547,8.9863,1635600.0],["2020-10-27",8.9399,9.0715,8.6303,8.6303,1629200.0],["2020-10-28",8.3826,8.5529,8.2588,8.3826,2597000.0],["2020-10-29",8.3052,8.5993,8.1891,8.5297,1900800.0],["2020-10-30",8.4832,8.6535,8.3052,8.4832,2306300.0],["2020-11-02",8.5838,8.7309,8.46,8.669,3300500.0],["2020-11-03",8.847,9.2108,8.8083,9.1334,3289900.0],["2020-11-04",9.056,9.056,8.7232,8.9399,2989200.0],["2020-11-05",8.9167,9.2727,8.8393,8.9786,4026500.0],["2020-11-06",8.9941,9.1489,8.5761,8.6303,4465500.0],["2020-11-09",9.6597,11.4245,9.6597,11.0143,7540900.0],["2020-11-10",11.0142,11.4554,10.9678,11.3006,6733200.0],["2020-11-11",11.3006,11.409,10.7898,11.4013,3754400.0],["2020-11-12",11.1768,11.2232,10.8827,11.0839,4298600.0],["2020-11-13",11.231,11.8579,11.2232,11.7728,4430300.0],["2020-11-16",12.3843,12.7403,12.0514,12.7326,6022500.0],["2020-11-17",12.3843,12.8332,12.1366,12.748,4713100.0],["2020-11-18",12.7635,13.197,12.5468,12.5468,7288700.0],["2020-11-19",12.4617,12.8951,12.2836,12.8719,4816300.0],["2020-11-20",12.779,13.0035,12.6397,12.9261,3605000.0],["2020-11-23",13.2357,13.6846,13.1196,13.2512,5826200.0],["2020-11-24",13.553,13.8472,12.9803,13.0035,6729000.0],["2020-11-25",12.4849,12.9029,12.4849,12.7635,6560400.0],["2020-11-27",12.748,12.8255,12.3843,12.4926,1472800.0],["2020-11-30",12.3997,12.4771,11.8192,11.8192,6845800.0],["2020-12-01",12.0747,12.2991,11.8192,12.0901,4429700.0],["2020-12-02",11.9586,12.3997,11.8347,12.3301,3036200.0],["2020-12-03",12.361,12.5778,12.2527,12.3688,2933300.0],["2020-12-04",12.5623,12.7635,12.5004,12.748,1773600.0],["2020-12-07",12.6861,12.7326,12.3069,12.3997,2607600.0],["2020-12-08",12.2604,12.6397,12.2372,12.392,3716600.0],["2020-12-09",12.5391,12.6397,12.3378,12.57,3424900.0],["2020-12-10",12.214,12.6784,12.183,12.5081,2278100.0],["2020-12-11",12.361,12.5778,12.2062,12.3069,2461800.0],["2020-12-14",12.6165,12.7326,12.2991,12.3069,2171000.0],["2020-12-15",12.4694,12.9803,12.3378,12.9803,2864900.0],["2020-12-16",12.9957,13.019,12.5236,12.6784,3351900.0],["2020-12-17",12.6474,12.8719,12.5313,12.8719,1957500.0],["2020-12-18",12.8719,12.9029,12.3146,12.4617,4983300.0],["2020-12-21",12.2062,12.3688,12.005,12.3456,3088300.0],["2020-12-22",12.4849,12.5158,12.2449,12.3456,1776800.0],["2020-12-23",12.4926,12.6939,12.3765,12.4926,1254700.0],["2020-12-24",12.5468,12.6552,12.3843,12.6165,538600.0],["2020-12-28",12.6552,12.8254,12.57,12.7016,1545300.0],["2020-12-29",12.7558,12.9648,12.4617,12.5545,1830900.0],["2020-12-30",12.5081,12.8719,12.4849,12.6939,1434100.0],["2020-12-31",12.6165,12.8951,12.4926,12.81,1817600.0],["2021-01-04",12.957,13.0809,12.1985,12.2449,2677100.0],["2021-01-05",12.2881,12.4529,12.2018,12.2724,2482500.0],["2021-01-06",12.4529,12.9629,12.4058,12.8531,3572900.0],["2021-01-07",12.908,12.9472,12.6883,12.7589,2379100.0],["2021-01-08",12.7824,12.9943,12.6804,12.908,1906500.0],["2021-01-11",12.7354,12.9943,12.5549,12.5706,2055200.0],["2021-01-12",12.5784,12.8845,12.5392,12.8688,2106900.0],["2021-01-13",12.8609,13.1512,12.7903,12.9708,2367700.0],["2021-01-14",13.0963,13.3788,12.9786,13.2611,1924800.0],["2021-01-15",13.1199,13.3003,12.908,13.2219,2880200.0],["2021-01-19",13.52,13.5514,13.1355,13.2062,2646700.0],["2021-01-20",13.2062,14.0379,13.1826,13.677,3501500.0],["2021-01-21",13.5985,13.6377,13.1826,13.4023,2890700.0],["2021-01-22",13.2219,13.5436,13.0963,13.5122,1787800.0],["2021-01-25",13.3631,14.0144,13.2454,13.5593,2578600.0],["2021-01-26",13.677,13.9359,13.5436,13.6299,2715900.0],["2021-01-27",13.3945,13.9516,13.3474,13.7868,3273000.0],["2021-01-28",13.8496,14.3989,13.7398,13.9045,3077900.0],["2021-01-29",13.7868,13.8339,13.1591,13.2846,3056700.0],["2021-02-01",13.4023,13.4651,12.9394,13.4651,2398900.0],["2021-02-02",13.5593,13.5828,13.1826,13.5279,2070900.0],["2021-02-03",13.4651,13.5828,13.1983,13.5436,1221200.0],["2021-02-04",13.6142,13.9202,13.52,13.8182,1935600.0],["2021-02-05",14.0065,14.0065,13.7319,13.7868,1367500.0],["2021-02-08",13.8025,14.0301,13.6848,13.9359,1246900.0],["2021-02-09",14.1007,14.1949,13.9124,14.1713,1355300.0],["2021-02-10",14.3204,14.7363,14.2419,14.4852,2602400.0],["2021-02-11",14.5323,14.956,14.4774,14.8383,3572400.0],["2021-02-12",14.8305,15.3248,14.7363,15.1679,2777200.0],["2021-02-16",15.2542,15.4268,14.7755,14.9246,3032200.0],["2021-02-17",14.8462,15.1443,14.752,15.1129,1673600.0],["2021-02-18",15.0737,15.2306,14.9011,15.0972,1460000.0],["2021-02-19",15.1365,15.419,15.0737,15.3405,2091300.0],["2021-02-22",15.3248,15.8349,15.2934,15.8192,3041600.0],["2021-02-23",15.9369,15.9682,15.4582,15.7721,3764200.0],["2021-02-24",15.7878,16.1644,15.6622,16.1252,2038500.0],["2021-02-25",16.188,16.3763,15.4974,15.5838,2843400.0],["2021-02-26",15.5838,15.7093,15.2307,15.4425,2841100.0],["2021-03-01",15.7956,16.0389,15.5053,15.5131,2369700.0],["2021-03-02",15.4268,15.4504,15.0502,15.2463,2099800.0],["2021-03-03",15.3013,15.9839,15.2856,15.6936,2432700.0],["2021-03-04",15.7642,15.9447,15.0502,15.5131,2583100.0],["2021-03-05",15.6936,15.8662,15.1208,15.827,2215300.0],["2021-03-08",16.031,16.4783,15.7721,16.3057,2776400.0],["2021-03-09",16.1252,16.1409,15.6387,15.7564,2426800.0],["2021-03-10",15.7721,16.188,15.6858,16.0938,1700900.0],["2021-03-11",16.1173,16.3292,15.9526,16.0075,2603200.0],["2021-03-12",16.0703,16.4077,15.9682,16.392,3725100.0],["2021-03-15",16.4234,16.6823,16.1173,16.6509,2698200.0],["2021-03-16",16.6745,16.6745,16.0153,16.2036,3157900.0],["2021-03-17",16.2507,16.7372,16.2507,16.5803,3674700.0],["2021-03-18",16.5568,16.7059,16.2115,16.3057,1950800.0],["2021-03-19",16.3057,16.4704,15.9447,15.9526,3513300.0],["2021-03-22",15.8741,15.9526,15.5916,15.827,2092900.0],["2021-03-23",15.7171,15.8976,15.3327,15.4739,2892000.0],["2021-03-24",15.5916,15.9996,15.3562,15.3562,2749300.0],["2021-03-25",15.2463,15.9055,15.058,15.7956,5862100.0],["2021-03-26",15.9761,16.1173,15.6936,16.1016,2686900.0],["2021-03-29",15.9918,16.0232,15.6073,15.8192,1973000.0],["2021-03-30",15.8898,16.2507,15.7642,16.2272,1928700.0],["2021-03-31",16.1409,16.188,15.8584,15.8741,2647000.0],["2021-04-01",15.9336,16.3222,15.8701,16.3143,2858500.0],["2021-04-05",16.4253,16.4491,15.9891,16.1953,2010300.0],["2021-04-06",16.1318,16.4412,16.1318,16.4015,1949600.0],["2021-04-07",16.4015,16.5205,16.1318,16.3539,1214300.0],["2021-04-08",16.2667,16.457,16.1398,16.3539,1256500.0],["2021-04-09",16.4015,16.457,16.2032,16.2032,1531500.0],["2021-04-12",16.2032,16.4094,16.0763,16.3777,1787700.0],["2021-04-13",16.3777,16.5284,16.2191,16.5284,1901200.0],["2021-04-14",16.5284,16.7187,16.2667,16.3063,2108000.0],["2021-04-15",16.4967,16.7187,16.2984,16.6156,4485400.0],["2021-04-16",16.7425,16.8853,16.5839,16.8456,2815200.0],["2021-04-19",16.7901,16.8298,16.457,16.8298,1806300.0],["2021-04-20",16.7108,16.9012,16.457,16.6791,2343800.0],["2021-04-21",16.6712,17.1232,16.5522,17.0677,2528100.0],["2021-04-22",17.0994,17.377,17.0281,17.0281,2296200.0],["2021-04-23",17.1074,17.2581,16.9567,17.2105,2411600.0],["2021-04-26",17.3929,17.5357,17.1867,17.2105,2859400.0],["2021-04-27",17.266,17.5674,17.1787,17.4563,1424900.0],["2021-04-28",17.5039,17.8688,17.3691,17.5832,2670200.0],["2021-04-29",17.7656,18.075,17.607,17.7815,1901100.0],["2021-04-30",17.6705,17.8132,17.5039,17.7181,2394900.0],["2021-05-03",17.845,17.8925,17.6229,17.6863,1806900.0],["2021-05-04",18.1305,18.1622,17.4088,17.5198,2313400.0],["2021-05-05",17.4801,17.5119,17.155,17.2898,1640400.0],["2021-05-06",17.3453,17.5991,17.1391,17.5594,1898900.0],["2021-05-07",17.496,18.0432,17.266,18.0115,2444100.0],["2021-05-10",18.1701,18.3208,17.837,17.8529,1827600.0],["2021-05-11",17.5356,17.6388,17.2422,17.4801,2486500.0],["2021-05-12",17.5119,17.607,16.9091,16.9408,1618700.0],["2021-05-13",17.0043,17.5515,16.9091,17.385,2193100.0],["2021-05-14",17.4722,17.8688,17.4563,17.8132,1679300.0],["2021-05-17",17.7181,17.8291,17.5594,17.7736,1749100.0],["2021-05-18",17.7974,17.845,17.4881,17.496,1380600.0],["2021-05-19",17.2898,17.4881,16.9725,17.4801,1960100.0],["2021-05-20",17.4325,17.496,17.0677,17.3294,1336700.0],["2021-05-21",17.4088,17.496,17.2422,17.3215,1333500.0],["2021-05-24",17.4881,17.5753,17.2898,17.5198,2415000.0],["2021-05-25",17.4722,17.7498,17.3691,17.377,1338600.0],["2021-05-26",17.4325,17.8132,17.3215,17.7101,2605000.0],["2021-05-27",17.9163,18.0591,17.8212,17.837,1925200.0],["2021-05-28",17.956,18.1146,17.845,18.0115,1563200.0],["2021-06-01",18.1146,18.5746,18.0274,18.5667,1975700.0],["2021-06-02",18.6619,18.9553,18.416,18.8919,2206500.0],["2021-06-03",18.8363,18.8443,18.646,18.7412,1482400.0],["2021-06-04",18.8522,18.9553,18.4319,18.535,1416800.0],["2021-06-07",18.6063,18.9474,18.5508,18.8364,1105700.0],["2021-06-08",18.8364,19.2488,18.8284,19.1139,1970400.0],["2021-06-09",19.2012,19.3677,19.0981,19.2646,1464300.0],["2021-06-10",19.3043,19.3677,18.9474,19.1219,1618000.0],["2021-06-11",19.0426,19.2408,18.9157,19.1774,2305400.0],["2021-06-14",19.217,19.3598,18.8205,18.9474,1570500.0],["2021-06-15",18.9077,18.9632,18.6381,18.6936,1731100.0],["2021-06-16",18.6619,18.876,18.5746,18.5826,1806000.0],["2021-06-17",18.5826,18.6777,17.9639,18.2812,2039500.0],["2021-06-18",18.2415,18.2415,17.8212,17.8529,3515100.0],["2021-06-21",17.9877,18.527,17.956,18.4398,1774000.0],["2021-06-22",18.4477,18.4477,18.1305,18.2098,1798600.0],["2021-06-23",18.2336,18.5588,18.1543,18.2732,1971300.0],["2021-06-24",18.3446,18.3446,18.0432,18.2019,1103200.0],["2021-06-25",18.2098,18.6301,18.1463,18.5746,2512800.0],["2021-06-28",18.5746,18.5746,18.0908,18.2177,2326100.0],["2021-06-29",18.2812,18.6143,18.2415,18.2494,1077500.0],["2021-06-30",18.2098,18.3922,18.1543,18.1543,1814100.0],["2021-07-01",18.2415,18.5984,18.1067,18.3843,3309300.0],["2021-07-02",18.4523,18.6525,18.2122,18.3402,1776500.0],["2021-07-06",18.2602,18.3322,17.6918,18.0921,2227400.0],["2021-07-07",17.948,18.2282,17.8759,18.1321,1683500.0],["2021-07-08",17.8679,18.0521,17.5557,17.8599,2709100.0],["2021-07-09",18.044,18.6044,17.908,18.5644,1581800.0],["2021-07-12",18.4203,18.7966,18.3002,18.7005,1841300.0],["2021-07-13",18.6044,18.6765,18.1321,18.1801,1259900.0],["2021-07-14",18.1721,18.5004,18.0521,18.4363,1365900.0],["2021-07-15",18.2842,18.3963,17.924,18.0921,3520000.0],["2021-07-16",18.2442,18.4043,17.924,17.956,2876300.0],["2021-07-19",17.5317,17.6678,16.8272,17.1394,3812900.0],["2021-07-20",17.2755,18.1401,17.2355,17.996,2506000.0],["2021-07-21",18.1641,18.5004,18.012,18.2762,1124800.0],["2021-07-22",18.1801,18.2122,17.7158,17.7799,1381200.0],["2021-07-23",17.8679,18.036,17.6358,17.8679,1157000.0],["2021-07-26",17.916,18.1961,17.8199,17.98,2375700.0],["2021-07-27",17.8599,18.1081,17.6598,18.036,1792800.0],["2021-07-28",18.1081,18.1641,17.7078,17.948,1539100.0],["2021-07-29",18.0921,18.6364,18.0521,18.3963,1765800.0],["2021-07-30",18.2922,18.7725,18.2922,18.4283,2035400.0],["2021-08-02",18.5804,19.0607,18.2842,18.2842,1826600.0],["2021-08-03",18.6444,18.6444,18.012,18.3883,2369900.0],["2021-08-04",18.3242,18.5084,17.956,18.004,2621200.0],["2021-08-05",18.1881,18.7165,18.1881,18.6925,1990100.0],["2021-08-06",18.9326,19.0447,18.6765,18.7885,1611100.0],["2021-08-09",18.6525,18.7325,18.4203,18.6044,1115200.0],["2021-08-10",18.6044,18.9406,18.4843,18.6044,2200500.0],["2021-08-11",18.7325,19.0927,18.4523,19.0207,2639200.0],["2021-08-12",19.1488,19.1728,18.6044,18.7645,1048600.0],["2021-08-13",18.8446,19.0287,18.7485,18.8606,1361400.0],["2021-08-16",18.7966,18.9727,18.5404,18.5804,1275000.0],["2021-08-17",18.4123,18.5004,17.8839,18.3002,1737700.0],["2021-08-18",18.2042,18.3643,17.996,18.1001,1567300.0],["2021-08-19",17.8839,18.1641,17.7398,17.972,1849800.0],["2021-08-20",17.908,18.2762,17.7318,18.1801,2377400.0],["2021-08-23",18.3162,18.5004,18.1321,18.2522,1272900.0],["2021-08-24",18.3322,18.4443,18.1801,18.2522,3093200.0],["2021-08-25",18.3162,18.6925,18.1481,18.4843,1478500.0],["2021-08-26",18.5244,18.5484,18.2202,18.2762,1840700.0],["2021-08-27",18.3963,18.8846,18.2842,18.6765,1852100.0],["2021-08-30",18.6605,18.7165,18.4283,18.6765,1297500.0],["2021-08-31",18.5964,18.8206,18.5324,18.7725,1497100.0],["2021-09-01",18.9166,19.0847,18.7245,19.0047,1700100.0],["2021-09-02",19.1328,19.1568,18.7966,18.9647,1635800.0],["2021-09-03",18.8606,18.9807,18.6124,18.9166,1353800.0],["2021-09-07",18.7645,18.9086,18.4523,18.5564,1881400.0],["2021-09-08",18.5484,18.8366,18.4763,18.7565,1663200.0],["2021-09-09",18.6204,18.7805,18.4523,18.4683,2323900.0],["2021-09-10",18.5884,18.5964,18.028,18.028,1777600.0],["2021-09-13",18.2442,18.7725,18.1721,18.6845,2160100.0],["2021-09-14",18.8126,18.8126,18.4603,18.6284,1120600.0],["2021-09-15",18.6685,18.8766,18.5484,18.8286,1702300.0],["2021-09-16",18.7966,19.0607,18.7165,18.9166,1918200.0],["2021-09-17",18.9727,19.0447,18.4763,18.4923,7001700.0],["2021-09-20",17.964,18.3322,17.8919,18.1961,1909700.0],["2021-09-21",18.4043,18.5324,18.1641,18.1721,1894900.0],["2021-09-22",18.3483,18.7725,18.2842,18.5964,1500100.0],["2021-09-23",18.6685,18.8846,18.5884,18.6445,1648700.0],["2021-09-24",18.5804,18.6685,18.3242,18.3402,1566400.0],["2021-09-27",18.4363,18.7165,18.2842,18.3322,1955700.0],["2021-09-28",18.2442,18.3402,18.0761,18.1081,1512400.0],["2021-09-29",18.1961,18.4843,18.0921,18.3803,1892400.0],["2021-09-30",18.5084,18.5084,17.6998,17.6998,2702000.0],["2021-10-01",17.7959,18.5564,17.7959,18.4763,1828600.0],["2021-10-04",18.4319,18.7309,18.4077,18.6501,2183800.0],["2021-10-05",18.7147,18.7147,18.2945,18.3592,1758700.0],["2021-10-06",18.2056,18.6178,17.8824,18.5854,2570400.0],["2021-10-07",18.6905,18.9895,18.6258,18.739,1735000.0],["2021-10-08",18.747,18.9652,18.545,18.5531,1748500.0],["2021-10-11",18.4804,18.5854,18.343,18.5046,1570300.0],["2021-10-12",18.5127,18.8117,18.4481,18.7551,2451800.0],["2021-10-13",18.739,19.0703,18.5935,19.0379,1396400.0],["2021-10-14",19.2238,19.2238,18.9491,18.9895,1846200.0],["2021-10-15",19.1511,19.24,18.747,18.8036,1593300.0],["2021-10-18",18.7066,19.0783,18.7066,19.0703,2217600.0],["2021-10-19",19.1996,19.1996,18.844,18.9329,2467900.0],["2021-10-20",18.9167,19.345,18.844,19.3369,2054300.0],["2021-10-21",19.2642,19.2642,18.8844,18.9895,2236900.0],["2021-10-22",19.0541,19.2723,18.9975,19.143,2191100.0],["2021-10-25",19.1996,19.3773,19.0299,19.3208,1534900.0],["2021-10-26",19.345,19.4097,19.143,19.2884,1875100.0],["2021-10-27",19.248,19.3127,18.7228,19.046,4048800.0],["2021-10-28",19.0056,19.143,18.8198,19.1026,2242000.0],["2021-10-29",18.9895,19.1753,18.8682,18.941,2997000.0],["2021-11-01",19.0622,19.4581,18.844,19.3773,2026500.0],["2021-11-02",19.5874,20.0965,19.5389,19.8622,3176500.0],["2021-11-03",19.9995,20.6298,19.9672,20.4682,2583700.0],["2021-11-04",20.5652,20.6056,19.8056,19.8541,3046900.0],["2021-11-05",20.2339,20.8722,20.2258,20.6137,2593400.0],["2021-11-08",20.6217,20.7106,19.8137,19.9834,2915600.0],["2021-11-09",19.9026,20.1692,19.8218,19.943,1347300.0],["2021-11-10",19.8864,20.0723,19.8783,19.9106,1261200.0],["2021-11-11",19.9026,20.0884,19.7894,19.943,1182300.0],["2021-11-12",19.9187,20.0561,19.6763,19.7167,1284500.0],["2021-11-15",19.8379,19.9672,19.7571,19.9106,1852200.0],["2021-11-16",19.9106,19.9106,19.5228,19.7167,1640600.0],["2021-11-17",19.6117,19.9995,19.3935,19.9834,2298500.0],["2021-11-18",20.1369,20.1935,19.846,19.9026,1929900.0],["2021-11-19",20.145,20.145,19.6844,19.8541,1962000.0],["2021-11-22",19.9915,20.2904,19.8541,20.2016,2187700.0],["2021-11-23",20.0803,20.347,20.0803,20.2016,2068400.0],["2021-11-24",20.2016,20.3066,19.9995,20.2258,1022000.0],["2021-11-26",19.4824,19.5228,18.8198,19.2076,1500700.0],["2021-11-29",19.4339,19.4581,18.7955,18.9006,2455900.0],["2021-11-30",18.6662,18.6824,18.2864,18.3753,3544000.0],["2021-12-01",19.1107,19.2076,17.9713,17.9794,2377100.0],["2021-12-02",18.2622,19.2561,18.1733,19.046,3362800.0],["2021-12-03",19.1349,19.2642,18.642,18.8521,2350500.0],["2021-12-06",19.1753,19.7005,19.0703,19.4258,2656700.0],["2021-12-07",19.5793,19.8945,19.4177,19.6521,3067600.0],["2021-12-08",19.7005,20.0399,19.5874,19.8864,1660000.0],["2021-12-09",19.5793,19.6278,19.2965,19.3773,2492600.0],["2021-12-10",19.5632,19.5713,19.143,19.345,2767900.0],["2021-12-13",19.1672,19.4096,18.8925,19.1834,2192000.0],["2021-12-14",19.1268,19.2723,18.844,18.8763,2062900.0],["2021-12-15",18.9975,19.1592,18.6016,19.046,2005900.0],["2021-12-16",19.1268,19.3369,19.0056,19.1996,4375800.0],["2021-12-17",19.24,19.3612,19.046,19.1996,5236800.0],["2021-12-20",18.7551,18.9329,18.3268,18.642,2113600.0],["2021-12-21",18.8521,19.4905,18.8521,19.4662,2411600.0],["2021-12-22",19.5309,19.8379,19.3692,19.6925,1268900.0],["2021-12-23",19.7652,19.9106,19.644,19.7894,1575000.0],["2021-12-27",19.749,20.0399,19.547,20.0319,1211000.0],["2021-12-28",19.9268,20.2177,19.8864,20.1288,1386700.0],["2021-12-29",20.2096,20.2743,19.9753,20.2581,1083700.0],["2021-12-30",20.25,20.5975,20.2339,20.452,1505400.0],["2021-12-31",20.4844,20.6864,20.452,20.5329,1505800.0],["2022-01-03",20.549,20.8318,20.3793,20.5975,2228000.0],["2022-01-04",20.7443,21.144,20.7199,21.0625,2566000.0],["2022-01-05",21.0625,21.2746,20.7117,20.7443,2758900.0],["2022-01-06",20.9156,21.0625,20.7199,20.9483,1955400.0],["2022-01-07",20.8178,21.2011,20.7606,20.9483,3426500.0],["2022-01-10",21.0543,21.2664,20.883,21.2175,2639500.0],["2022-01-11",21.2501,21.4051,20.7606,21.299,2922200.0],["2022-01-12",21.2419,21.6009,21.2338,21.6009,4987100.0],["2022-01-13",21.7477,22.1474,21.7069,21.8293,5307100.0],["2022-01-14",21.7395,21.7395,21.3561,21.6335,2774300.0],["2022-01-18",21.6906,21.6906,21.1848,21.348,3011800.0],["2022-01-19",21.3888,21.4785,20.5241,20.5404,2852700.0],["2022-01-20",20.5078,20.728,19.9612,20.002,2860200.0],["2022-01-21",19.9531,20.2141,19.741,19.8307,2855200.0],["2022-01-24",19.4228,20.051,18.9823,19.9612,3362500.0],["2022-01-25",19.6268,20.2141,19.3657,20.0673,2868500.0],["2022-01-26",20.3609,20.8422,20.1081,20.2386,6072900.0],["2022-01-27",20.3936,20.7607,19.7165,19.7654,3164100.0],["2022-01-28",19.7899,20.4588,19.5941,20.4507,3680700.0],["2022-01-31",20.2059,20.6954,20.0754,20.6872,2732500.0],["2022-02-01",20.6954,20.8096,20.3038,20.4996,2946300.0],["2022-02-02",20.5241,20.8178,20.4099,20.7688,2096400.0],["2022-02-03",20.6709,20.8912,20.5322,20.5649,2098500.0],["2022-02-04",20.3038,20.5893,19.9775,20.3528,2645500.0],["2022-02-07",20.3936,20.6301,20.2223,20.2549,3683500.0],["2022-02-08",20.9891,20.9891,20.2386,20.5486,3777900.0],["2022-02-09",20.7851,21.0706,20.6954,20.9156,3016800.0],["2022-02-10",20.6872,21.3317,20.5159,20.6546,3574400.0],["2022-02-11",20.7362,20.9646,20.2794,20.5486,3196600.0],["2022-02-14",20.5812,20.6791,20.0428,20.0917,3343200.0],["2022-02-15",20.2386,20.5893,20.157,20.3609,3888200.0],["2022-02-16",20.418,20.932,20.4017,20.8096,2991400.0],["2022-02-17",20.6872,20.9401,20.5893,20.6709,2849800.0],["2022-02-18",20.6138,20.8993,20.5322,20.6791,2798300.0],["2022-02-22",20.6138,20.6954,20.1815,20.418,2972700.0],["2022-02-23",20.6057,20.7851,19.9204,19.9857,2200300.0],["2022-02-24",19.4881,20.3691,19.2842,20.2712,2869600.0],["2022-02-25",20.4262,20.932,20.3283,20.9156,2412800.0],["2022-02-28",20.467,20.9401,20.2059,20.4915,4408300.0],["2022-03-01",20.4099,20.5567,19.8552,20.0999,3853400.0],["2022-03-02",20.312,20.8014,20.1488,20.6383,6843300.0],["2022-03-03",20.777,20.8749,20.5078,20.6954,3669800.0],["2022-03-04",20.3528,20.7688,20.0754,20.7362,2964200.0],["2022-03-07",20.6791,20.8014,20.1244,20.1733,2942000.0],["2022-03-08",20.3038,20.7933,20.1407,20.4833,3575900.0],["2022-03-09",20.883,21.144,20.573,20.6383,2741500.0],["2022-03-10",20.3772,20.6383,20.1488,20.4588,2637000.0],["2022-03-11",20.6709,20.7933,20.2794,20.2875,2759400.0],["2022-03-14",20.3854,20.6301,19.896,19.9857,2665900.0],["2022-03-15",20.0999,20.3609,20.0265,20.3365,1863400.0],["2022-03-16",20.5975,20.6872,19.9367,20.3446,3653700.0],["2022-03-17",20.2875,20.5241,20.157,20.4017,2326900.0],["2022-03-18",20.2141,20.4017,20.0917,20.3936,3889100.0],["2022-03-21",20.4751,20.622,20.0673,20.1815,3927700.0],["2022-03-22",20.4099,20.7606,20.3936,20.5812,3433700.0],["2022-03-23",20.6301,20.6301,20.2957,20.3365,1608400.0],["2022-03-24",20.3283,20.4996,20.1815,20.4588,2068200.0],["2022-03-25",20.5567,20.8259,20.5078,20.7933,2510000.0],["2022-03-28",20.8259,20.8993,20.5322,20.8259,1828400.0],["2022-03-29",21.0299,21.5438,21.0299,21.5193,2627100.0],["2022-03-30",21.503,21.5845,21.2582,21.3888,1641300.0],["2022-03-31",21.4377,21.5111,21.0462,21.0543,2795800.0],["2022-04-01",21.144,21.2419,20.9238,21.1604,3149800.0],["2022-04-04",21.218,21.218,20.831,21.0698,1535200.0],["2022-04-05",21.0122,21.2427,20.5511,20.6005,1672800.0],["2022-04-06",20.5758,20.8804,20.3205,20.8146,3054700.0],["2022-04-07",20.831,20.8475,20.3288,20.6746,1863100.0],["2022-04-08",20.8228,20.9298,20.6499,20.8475,1287600.0],["2022-04-11",20.7652,21.0863,20.7652,20.8722,1459800.0],["2022-04-12",20.9381,21.1933,20.7816,21.0039,1881000.0],["2022-04-13",21.0945,21.4403,21.0616,21.3991,1407400.0],["2022-04-14",21.465,21.7038,21.3991,21.4156,1942000.0],["2022-04-18",21.3333,21.5638,21.1851,21.3333,1137100.0],["2022-04-19",21.4074,21.852,21.4074,21.8026,1981700.0],["2022-04-20",21.8932,22.2472,21.8932,22.1072,2222400.0],["2022-04-21",22.2966,22.3872,21.7697,21.8026,1443700.0],["2022-04-22",21.7779,21.8108,21.3991,21.4074,1630900.0],["2022-04-25",21.3086,21.6214,20.9134,21.5309,3739800.0],["2022-04-26",21.4485,21.6873,21.0863,21.0945,2558300.0],["2022-04-27",21.1027,21.4485,21.0122,21.1521,2128800.0],["2022-04-28",21.1521,21.8849,21.0616,21.8355,2105100.0],["2022-04-29",21.6297,21.7367,20.8557,20.8969,2802600.0],["2022-05-02",21.0616,21.1357,20.0982,20.5264,3136200.0],["2022-05-03",20.3123,20.9381,20.2053,20.724,2407400.0],["2022-05-04",20.724,21.111,20.4111,21.0698,1899600.0],["2022-05-05",20.8969,20.9957,19.9583,20.1229,1599100.0],["2022-05-06",19.9336,20.1476,19.6701,19.9171,1939800.0],["2022-05-09",19.7607,19.8595,19.2008,19.2749,2148200.0],["2022-05-10",19.5219,19.6289,18.8138,18.9785,2357200.0],["2022-05-11",19.069,19.5136,18.5421,18.5832,2941700.0],["2022-05-12",18.575,19.0279,18.435,18.8632,3184400.0],["2022-05-13",19.0196,19.5466,18.8797,19.5219,2294300.0],["2022-05-16",19.5136,19.7524,19.3901,19.6618,2100200.0],["2022-05-17",19.9583,20.2958,19.8018,20.2876,2071600.0],["2022-05-18",20.23,20.23,19.1761,19.3325,1924500.0],["2022-05-19",19.1514,19.3984,18.7973,18.8138,2469600.0],["2022-05-20",18.9373,18.9867,17.7599,18.3115,3142100.0],["2022-05-23",18.5421,18.6903,18.1716,18.5421,1815200.0],["2022-05-24",18.4186,19.1596,18.1139,19.1267,3443500.0],["2022-05-25",19.102,19.5054,19.0032,19.4642,2580500.0],["2022-05-26",19.6536,19.8348,19.6042,19.6371,1437100.0],["2022-05-27",19.7854,20.1888,19.7277,20.1723,1453800.0],["2022-05-31",19.9583,20.1888,19.8512,20.0735,2725200.0],["2022-06-01",20.1641,20.1641,19.2913,19.6618,1487000.0],["2022-06-02",19.5795,19.983,19.4313,19.9665,1572400.0],["2022-06-03",19.8595,19.8759,19.5466,19.6536,1384700.0],["2022-06-06",19.8018,19.9418,19.5219,19.5548,2718500.0],["2022-06-07",19.3901,19.8595,19.2749,19.8512,1906000.0],["2022-06-08",19.6289,19.7277,19.316,19.3243,1497600.0],["2022-06-09",19.2172,19.2666,18.4515,18.4927,2240800.0],["2022-06-10",18.2127,18.3609,17.941,17.941,2152900.0],["2022-06-13",17.4552,17.5046,16.6319,16.7224,2493500.0],["2022-06-14",16.7554,16.8871,16.2696,16.426,2388300.0],["2022-06-15",16.5413,17.0271,16.459,16.6648,2888300.0],["2022-06-16",16.2614,16.3519,15.9897,16.0967,2240700.0],["2022-06-17",16.1873,16.6072,16.1461,16.2449,4423100.0],["2022-06-21",16.4919,16.6483,16.1873,16.2037,2888600.0],["2022-06-22",16.2037,16.7225,16.0885,16.4178,4392200.0],["2022-06-23",16.6401,16.8048,16.459,16.7636,3056100.0],["2022-06-24",16.9283,17.307,16.8295,17.1753,2694100.0],["2022-06-27",17.093,17.4058,16.9365,17.3235,2599200.0],["2022-06-28",17.5293,17.8011,17.1671,17.2329,2447300.0],["2022-06-29",17.1424,17.2,16.8377,16.9942,2202000.0],["2022-06-30",16.6154,16.9695,16.4837,16.6401,3114200.0],["2022-07-01",16.6651,17.1984,16.6235,17.1317,2337100.0],["2022-07-05",16.8818,17.0734,16.6068,17.0567,1591800.0],["2022-07-06",17.0734,17.3067,16.7318,16.8318,1460100.0],["2022-07-07",16.9817,17.1484,16.8901,17.0067,1087900.0],["2022-07-08",17.0234,17.0984,16.7401,16.9234,1824300.0],["2022-07-11",16.7234,16.9901,16.6568,16.7568,1634500.0],["2022-07-12",16.6901,17.2651,16.6734,17.1484,2280500.0],["2022-07-13",16.8984,17.1567,16.8318,16.9234,1287800.0],["2022-07-14",16.5318,16.8318,16.4568,16.5651,1582600.0],["2022-07-15",16.9568,17.2734,16.6734,17.1234,1601300.0],["2022-07-18",17.2817,17.39,17.1984,17.2984,1840800.0],["2022-07-19",17.515,17.9817,17.4734,17.94,1744100.0],["2022-07-20",17.89,18.3233,17.8233,18.1816,2309500.0],["2022-07-21",18.24,18.29,17.8483,18.2733,1751000.0],["2022-07-22",18.3816,18.4983,18.19,18.34,1185400.0],["2022-07-25",18.4149,18.5316,18.2316,18.4816,1588000.0],["2022-07-26",18.4316,18.5316,18.1733,18.315,2452500.0],["2022-07-27",18.3483,18.6483,18.34,18.5733,1166600.0],["2022-07-28",18.7066,19.0899,18.6399,19.0566,1464200.0],["2022-07-29",18.9899,19.4649,18.9899,19.3149,2661800.0],["2022-08-01",19.1815,19.2815,18.9149,19.0982,1600000.0],["2022-08-02",19.1732,19.3815,18.7483,18.7566,1544400.0],["2022-08-03",18.9149,19.0232,18.5149,18.5399,2240200.0],["2022-08-04",18.5399,18.6233,18.34,18.4649,1647800.0],["2022-08-05",18.3483,18.5399,18.265,18.5149,1129100.0],["2022-08-08",18.6649,19.1066,18.6233,18.8899,1489400.0],["2022-08-09",18.9482,19.0566,18.7649,19.0316,1344900.0],["2022-08-10",19.3565,19.5565,19.2815,19.5148,1167800.0],["2022-08-11",19.6648,19.8981,19.5732,19.6648,1780500.0],["2022-08-12",19.8815,20.1481,19.6482,20.0981,1691100.0],["2022-08-15",20.0981,20.2064,19.9731,20.1731,1097900.0],["2022-08-16",20.2065,20.4064,20.0898,20.1815,1683600.0],["2022-08-17",19.9815,20.0315,19.7398,19.7982,2528200.0],["2022-08-18",19.8398,19.9315,19.6148,19.7815,1301000.0],["2022-08-19",19.5315,19.7398,19.1482,19.2399,1232900.0],["2022-08-22",18.9982,18.9982,18.6483,18.7149,1309200.0],["2022-08-23",18.7732,18.8566,18.5733,18.7233,1156900.0],["2022-08-24",18.7816,18.9566,18.6649,18.7066,1091700.0],["2022-08-25",18.8149,19.0732,18.7566,19.0482,680300.0],["2022-08-26",19.0399,19.0482,18.4233,18.4316,1290100.0],["2022-08-29",18.2566,18.4399,18.1483,18.265,1392100.0],["2022-08-30",18.3566,18.3816,18.0733,18.09,1201200.0],["2022-08-31",18.2066,18.265,17.89,17.8983,1287300.0],["2022-09-01",17.715,18.1316,17.5567,18.115,1882000.0],["2022-09-02",18.3316,18.4149,17.9233,18.0067,1940900.0],["2022-09-06",18.1566,18.2566,17.9233,18.065,2122200.0],["2022-09-07",18.0983,18.5649,18.09,18.5233,1477300.0],["2022-09-08",18.3316,18.7399,18.2733,18.5399,1846600.0],["2022-09-09",18.6733,18.8816,18.5566,18.8149,1112400.0],["2022-09-12",18.9566,19.1066,18.8732,19.0066,1824000.0],["2022-09-13",18.5399,18.6483,17.9067,17.9983,1777300.0],["2022-09-14",17.8817,17.915,17.5234,17.6983,2493500.0],["2022-09-15",17.74,17.8817,17.5734,17.6234,1832900.0],["2022-09-16",17.5067,17.7567,17.2734,17.7233,3867500.0],["2022-09-19",17.54,17.765,17.515,17.7233,1756600.0],["2022-09-20",17.4734,17.5484,17.0651,17.1484,1612600.0],["2022-09-21",17.3234,17.465,16.8401,16.8401,1349900.0],["2022-09-22",16.8401,16.8484,16.2235,16.2901,1666300.0],["2022-09-23",16.0402,16.0902,15.7069,15.9402,2363300.0],["2022-09-26",15.7902,15.7902,15.0486,15.2402,3492000.0],["2022-09-27",15.4236,15.4736,15.1236,15.3152,2647800.0],["2022-09-28",15.4986,15.7402,15.2819,15.6735,2655400.0],["2022-09-29",15.4736,15.4902,14.682,15.1236,2752700.0],["2022-09-30",15.3569,15.5319,15.1319,15.3902,2699900.0],["2022-10-03",15.6435,15.8208,15.3396,15.6351,3151400.0],["2022-10-04",15.9305,16.3442,15.8968,16.2682,2705400.0],["2022-10-05",15.9559,16.2091,15.6942,16.0825,3468000.0],["2022-10-06",16.0318,16.226,15.8461,16.015,2497400.0],["2022-10-07",15.8546,15.9559,15.4493,15.6013,2393600.0],["2022-10-10",15.7026,15.8461,15.5422,15.6182,1421100.0],["2022-10-11",15.6351,16.0318,15.5169,15.9474,2417800.0],["2022-10-12",15.9221,15.9474,15.6773,15.8292,1620100.0],["2022-10-13",15.4831,16.2513,15.2889,16.0741,2982200.0],["2022-10-14",16.3358,16.4455,15.6773,15.7617,2157500.0],["2022-10-17",16.0909,16.2851,16.0318,16.2176,3807600.0],["2022-10-18",16.5131,16.7072,16.2851,16.4708,2289400.0],["2022-10-19",16.2682,16.4117,15.9643,16.1247,2428900.0],["2022-10-20",16.1669,16.4202,16.0741,16.1332,1794900.0],["2022-10-21",16.15,16.5215,15.9981,16.4962,1887600.0],["2022-10-24",16.6988,16.7916,16.4793,16.741,2272900.0],["2022-10-25",16.7241,17.543,16.7241,17.4586,2699600.0],["2022-10-26",17.4586,17.5852,17.1715,17.2982,4612700.0],["2022-10-27",17.543,17.695,17.391,17.4839,2503300.0],["2022-10-28",17.4839,17.8976,17.3995,17.8723,1509600.0],["2022-10-31",17.6781,18.0495,17.6443,17.9904,2219700.0],["2022-11-01",18.1086,18.2184,17.9482,18.1255,1830700.0],["2022-11-02",17.4333,18.3028,17.2729,17.7709,3338900.0],["2022-11-03",17.543,17.8385,17.1462,17.7034,3077300.0],["2022-11-04",17.9229,18.4632,17.8723,18.421,2307900.0],["2022-11-07",18.421,18.5983,17.982,18.2353,2058700.0],["2022-11-08",18.3113,18.3619,17.9145,17.982,1914600.0],["2022-11-09",17.9482,18.2099,17.8807,17.8976,2740700.0],["2022-11-10",18.573,19.2568,18.5139,19.1724,2482600.0],["2022-11-11",19.1724,19.299,18.8093,18.9782,2188200.0],["2022-11-14",18.8093,19.0626,18.6996,18.6996,2142400.0],["2022-11-15",18.9697,19.1555,18.784,18.9275,2901400.0],["2022-11-16",18.7671,18.86,18.5392,18.6912,2169100.0],["2022-11-17",18.4379,18.8347,18.3872,18.8262,2340300.0],["2022-11-18",19.1302,19.1892,18.9613,19.1808,2414100.0],["2022-11-21",19.1639,19.3328,18.9951,19.1217,1781600.0],["2022-11-22",19.2483,19.6029,19.1555,19.5691,1564300.0],["2022-11-23",19.4847,19.6873,19.4256,19.4847,1525200.0],["2022-11-25",19.5438,19.7042,19.4932,19.5438,557800.0],["2022-11-28",19.4087,19.5523,19.012,19.0795,1206200.0],["2022-11-29",19.0879,19.4594,19.012,19.4594,1397700.0],["2022-11-30",19.3074,19.586,19.1977,19.5691,3643000.0],["2022-12-01",19.7464,19.8309,19.1808,19.3919,1607500.0],["2022-12-02",19.1724,19.5691,19.0795,19.4425,1493300.0],["2022-12-05",19.2821,19.2821,18.9444,19.0542,1337200.0],["2022-12-06",19.223,19.3496,18.9275,19.0204,2771500.0],["2022-12-07",19.0373,19.3412,18.9106,18.9951,2708000.0],["2022-12-08",19.147,19.2906,19.0288,19.0795,5135000.0],["2022-12-09",19.0204,19.2061,18.9697,19.0288,4116000.0],["2022-12-12",19.0204,19.1386,18.8769,19.0964,3552600.0],["2022-12-13",19.7633,19.7886,19.0035,19.2821,5340700.0],["2022-12-14",19.2568,19.662,19.2146,19.375,2257600.0],["2022-12-15",19.1639,19.2568,18.9613,19.0035,1977000.0],["2022-12-16",18.8431,18.9022,18.4379,18.6912,3220600.0],["2022-12-19",18.6574,18.7249,18.421,18.5308,1103400.0],["2022-12-20",18.4717,18.6405,18.2522,18.5054,1946700.0],["2022-12-21",18.7418,19.0542,18.6996,18.7756,1879700.0],["2022-12-22",18.708,18.7671,18.3281,18.7418,1744300.0],["2022-12-23",18.6827,19.0035,18.6152,18.9782,858200.0],["2022-12-27",19.0288,19.1048,18.9107,19.0542,1043200.0],["2022-12-28",19.1724,19.1892,18.6996,18.7249,1283100.0],["2022-12-29",18.8853,19.1217,18.8178,19.0542,1624000.0],["2022-12-30",19.012,19.2061,18.9444,19.1386,2099100.0],["2023-01-03",19.3606,19.5571,19.113,19.2838,1760200.0],["2023-01-04",19.429,19.8816,19.3521,19.8303,2945100.0],["2023-01-05",19.6339,19.6425,19.113,19.3094,2248800.0],["2023-01-06",19.4204,19.8047,19.3863,19.6852,3275300.0],["2023-01-09",19.6254,19.7279,19.1813,19.1813,2073600.0],["2023-01-10",19.0532,19.0874,18.3785,18.4895,2945200.0],["2023-01-11",18.6262,19.0361,18.481,18.9763,3675800.0],["2023-01-12",19.0788,19.4973,18.9763,19.446,3676900.0],["2023-01-13",19.2069,19.3521,18.9763,19.0019,2614100.0],["2023-01-17",19.0532,19.6425,19.0532,19.4887,3603100.0],["2023-01-18",19.5485,19.6425,18.9849,19.1898,3952100.0],["2023-01-19",19.0617,19.2411,18.8909,19.0361,2000000.0],["2023-01-20",19.0788,19.2752,18.8739,19.2667,1841100.0],["2023-01-23",19.2325,19.4717,19.1728,19.3692,1848400.0],["2023-01-24",19.3009,19.5571,19.2582,19.4119,1536000.0],["2023-01-25",19.335,19.4119,19.1728,19.3777,1678700.0],["2023-01-26",19.4631,19.6083,19.3265,19.429,1171300.0],["2023-01-27",19.4033,20.0866,19.4033,19.9414,2289900.0],["2023-01-30",19.7791,19.9755,19.5229,19.5314,1569200.0],["2023-01-31",19.5656,20.1549,19.4973,20.0951,2496200.0],["2023-02-01",20.0439,20.3684,19.7535,20.2061,1921600.0],["2023-02-02",20.3428,20.7271,20.2403,20.4111,8282500.0],["2023-02-03",20.1634,20.3001,19.967,20.0866,2504900.0],["2023-02-06",19.8133,19.9414,19.6254,19.8303,1743600.0],["2023-02-07",19.7193,20.0866,19.5912,19.9841,5181300.0],["2023-02-08",19.856,20.0097,19.8218,19.8731,2338200.0],["2023-02-09",19.9755,20.0524,19.429,19.4631,2566500.0],["2023-02-10",19.4204,19.7535,19.3436,19.7108,2917900.0],["2023-02-13",19.8218,19.9243,19.7193,19.8389,3977000.0],["2023-02-14",19.8987,20.189,19.6254,19.7791,5271600.0],["2023-02-15",19.6766,19.762,19.5998,19.6852,2805500.0],["2023-02-16",19.5058,19.9585,19.4631,19.7449,2219400.0],["2023-02-17",19.7108,19.8389,19.4717,19.8303,2666600.0],["2023-02-21",19.7535,19.8218,19.0617,19.1044,1789100.0],["2023-02-22",19.0703,19.3094,19.0276,19.113,1865900.0],["2023-02-23",19.2923,19.4033,19.0361,19.3094,1302900.0],["2023-02-24",19.0788,19.3179,19.0532,19.2325,1612200.0],["2023-02-27",19.5656,19.5912,19.2496,19.3436,1594400.0],["2023-02-28",19.3521,19.6083,19.3179,19.335,3416700.0],["2023-03-01",19.1813,19.3094,18.8995,19.2667,2177000.0],["2023-03-02",19.2667,19.335,19.113,19.2496,1979400.0],["2023-03-03",19.4033,19.5314,19.1984,19.5144,1817700.0],["2023-03-06",19.6168,19.7279,19.4546,19.5144,1921600.0],["2023-03-07",19.5229,19.5314,18.8141,18.9934,2272700.0],["2023-03-08",19.0361,19.3094,18.9336,19.2325,2347600.0],["2023-03-09",19.2923,19.335,18.8397,18.8568,1792300.0],["2023-03-10",18.8055,18.8311,18.0284,18.1735,3281500.0],["2023-03-13",18.0369,18.481,17.943,18.1479,2406400.0],["2023-03-14",18.5664,18.797,18.2248,18.3956,2926300.0],["2023-03-15",17.9857,18.1308,17.627,18.0027,2239300.0],["2023-03-16",17.7209,17.9344,17.2683,17.6099,3575900.0],["2023-03-17",17.7038,17.7038,16.8925,17.0889,4776700.0],["2023-03-20",17.217,17.5843,17.0633,17.4989,3803400.0],["2023-03-21",17.6526,17.9344,17.4989,17.6099,2262700.0],["2023-03-22",17.4989,17.5587,16.8498,16.8584,2265100.0],["2023-03-23",16.9011,17.3024,16.773,16.884,2666400.0],["2023-03-24",16.7217,17.3964,16.7217,17.3195,2823500.0],["2023-03-27",17.5587,17.6441,17.3708,17.4049,2204300.0],["2023-03-28",17.2854,17.5245,17.2085,17.4306,1612700.0],["2023-03-29",17.6441,17.7465,17.4989,17.6868,1453500.0],["2023-03-30",17.9088,18.0625,17.849,17.9003,1416300.0],["2023-03-31",18.0711,18.3956,17.9259,18.3785,3414200.0],["2023-04-03",18.3785,18.6638,18.2229,18.4045,2042600.0],["2023-04-04",18.3526,18.439,18.0068,18.1883,2837300.0],["2023-04-05",18.076,18.1451,17.8858,18.0154,3022900.0],["2023-04-06",18.1192,18.1192,17.7734,17.9636,1683700.0],["2023-04-10",17.9376,18.1105,17.7215,18.0241,1875900.0],["2023-04-11",18.0932,18.2143,17.9981,18.05,2095600.0],["2023-04-12",18.2748,18.3007,17.7215,17.7388,1495000.0],["2023-04-13",17.7475,17.808,17.4449,17.7475,1569000.0],["2023-04-14",17.8339,17.929,17.4449,17.5919,1637000.0],["2023-04-17",17.6697,17.9463,17.6005,17.929,1363200.0],["2023-04-18",17.9203,17.9809,17.808,17.8598,1937500.0],["2023-04-19",17.7302,17.9722,17.6524,17.9117,1826700.0],["2023-04-20",17.7302,17.8598,17.6524,17.7388,1637700.0],["2023-04-21",17.8425,17.929,17.6264,17.8858,1745500.0],["2023-04-24",17.8598,17.9722,17.5919,17.7042,1653600.0],["2023-04-25",17.6437,17.8512,17.54,17.8339,2564600.0],["2023-04-26",17.8512,17.9376,17.5746,17.6264,1760500.0],["2023-04-27",17.6264,18.1105,17.6264,18.05,2040600.0],["2023-04-28",18.0932,18.5687,18.0241,18.439,2927000.0],["2023-05-01",18.3439,18.5082,18.197,18.2402,1879000.0],["2023-05-02",18.171,18.6551,18.0327,18.2316,3632000.0],["2023-05-03",18.3785,18.5082,18.0673,18.076,2132800.0],["2023-05-04",18.05,18.197,17.8253,18.1278,1762100.0],["2023-05-05",18.3007,18.4822,18.1624,18.465,2781600.0],["2023-05-08",18.4304,18.4477,18.1019,18.3094,2124900.0],["2023-05-09",18.1538,18.1538,17.782,17.9895,1572400.0],["2023-05-10",18.1883,18.2489,17.7907,17.8944,1951500.0],["2023-05-11",17.7388,17.8512,17.5659,17.7388,2875600.0],["2023-05-12",17.7388,17.8512,17.6005,17.8425,1003700.0],["2023-05-15",17.9463,18.2143,17.8512,18.0673,1369700.0],["2023-05-16",18.0932,18.0932,17.3671,17.3671,1904700.0],["2023-05-17",17.5141,17.8685,17.4622,17.8512,1278000.0],["2023-05-18",17.7215,17.8598,17.4968,17.6351,1869000.0],["2023-05-19",17.7907,17.8512,17.3844,17.514,1987700.0],["2023-05-22",17.5141,17.8598,17.4968,17.782,1112200.0],["2023-05-23",17.7647,17.9636,17.54,17.5573,1560800.0],["2023-05-24",17.3844,17.4276,17.1078,17.2979,2787800.0],["2023-05-25",17.2115,17.2288,16.7706,16.9694,2889500.0],["2023-05-26",16.9608,17.0818,16.8311,17.0559,2180500.0],["2023-05-30",17.1164,17.1769,16.9435,17.1337,3108500.0],["2023-05-31",17.1596,17.3757,16.9781,17.3152,4210200.0],["2023-06-01",17.3757,17.3757,17.0905,17.2201,2037500.0],["2023-06-02",17.4622,17.9549,17.4449,17.8944,3164900.0],["2023-06-05",17.7647,17.9895,17.6178,17.7302,2851100.0],["2023-06-06",17.782,18.0673,17.7561,17.9981,1523200.0],["2023-06-07",18.1451,18.7762,18.0587,18.707,2405700.0],["2023-06-08",18.5514,18.7416,18.2921,18.4477,1950900.0],["2023-06-09",18.4822,18.5773,18.3612,18.5601,1209700.0],["2023-06-12",18.5601,18.6465,18.4304,18.5946,1357700.0],["2023-06-13",18.586,18.8367,18.5514,18.6379,1502000.0],["2023-06-14",18.7675,18.8799,18.4477,18.6379,1486400.0],["2023-06-15",18.5773,18.6811,18.3958,18.6811,1653100.0],["2023-06-16",18.7935,18.8626,18.6465,18.8453,3401300.0],["2023-06-20",18.7935,18.8453,18.4822,18.5601,3815800.0],["2023-06-21",18.465,18.5687,18.318,18.4304,2516400.0],["2023-06-22",18.439,18.4823,17.9982,18.3007,1739600.0],["2023-06-23",18.197,18.2575,17.9031,17.9549,2212500.0],["2023-06-26",17.9895,18.465,17.9463,18.3785,1480300.0],["2023-06-27",18.4563,18.7848,18.3872,18.7502,1780600.0],["2023-06-28",18.6811,18.7502,18.4736,18.5428,2686100.0],["2023-06-29",18.5341,19.0182,18.4563,19.0009,2219400.0],["2023-06-30",19.1911,19.2257,18.7589,19.0182,2923300.0],["2023-07-03",19.0182,19.3419,19.0007,19.2632,854000.0],["2023-07-05",19.2194,19.4469,18.957,19.2632,2173300.0],["2023-07-06",18.957,19.2894,18.8258,19.2544,1229000.0],["2023-07-07",19.1844,19.4031,19.1232,19.1407,1535600.0],["2023-07-10",19.1494,19.2369,19.027,19.2107,1359800.0],["2023-07-11",19.3157,19.6131,19.1844,19.5956,1902800.0],["2023-07-12",19.8405,19.9018,19.6831,19.6831,1966800.0],["2023-07-13",19.6743,19.8055,19.6131,19.7706,2398300.0],["2023-07-14",19.7181,19.788,19.5956,19.7006,1649500.0],["2023-07-17",19.6481,19.8668,19.5868,19.8143,1199700.0],["2023-07-18",19.823,19.8755,19.5344,19.823,2018000.0],["2023-07-19",19.9455,20.173,19.8318,20.1292,2303500.0],["2023-07-20",20.2254,20.2429,19.9455,20.208,1542200.0],["2023-07-21",20.3304,20.4004,20.103,20.2429,1556200.0],["2023-07-24",20.2079,20.3829,20.1642,20.2342,1214400.0],["2023-07-25",20.1905,20.3392,19.8405,19.893,1877800.0],["2023-07-26",19.893,20.1205,19.8668,20.0855,1961800.0],["2023-07-27",20.1905,20.3042,19.6043,19.6043,3812700.0],["2023-07-28",19.788,19.9018,19.6393,19.6918,1545800.0],["2023-07-31",19.7618,19.9455,19.6831,19.893,2238600.0],["2023-08-01",19.6393,19.858,19.2719,19.8318,3075500.0],["2023-08-02",19.6568,19.7443,19.3594,19.7268,3568200.0],["2023-08-03",19.6481,19.6918,19.4381,19.6656,2549000.0],["2023-08-04",19.5868,20.0505,19.5431,19.6918,1811300.0],["2023-08-07",19.7618,19.963,19.6918,19.928,1683600.0],["2023-08-08",19.6918,19.8143,19.5606,19.7793,1762900.0],["2023-08-09",19.7443,20.2167,19.6393,20.0855,1816100.0],["2023-08-10",20.1817,20.3829,19.9718,20.0417,1664400.0],["2023-08-11",19.9105,20.033,19.8755,19.963,1396000.0],["2023-08-14",19.8843,20.0067,19.6481,19.753,1722500.0],["2023-08-15",19.6043,19.6043,19.4119,19.4294,1409000.0],["2023-08-16",19.7443,19.788,19.0969,19.1057,1942700.0],["2023-08-17",19.1319,19.2457,18.8083,18.8345,1189700.0],["2023-08-18",18.6508,18.922,18.6508,18.8783,2290600.0],["2023-08-21",18.8083,18.8433,18.3359,18.4059,1286900.0],["2023-08-22",18.5196,18.6071,18.2834,18.3446,1744100.0],["2023-08-23",18.4234,18.817,18.3446,18.782,2276300.0],["2023-08-24",18.7295,19.0095,18.6421,18.6683,1692800.0],["2023-08-25",18.7295,18.8695,18.6246,18.6945,2541100.0],["2023-08-28",18.7295,19.1319,18.6858,18.957,2275900.0],["2023-08-29",19.0007,19.2807,18.8695,19.2457,1572800.0],["2023-08-30",19.2544,19.3769,19.1932,19.3331,1820900.0],["2023-08-31",19.3069,19.3681,19.1319,19.2282,2339400.0],["2023-09-01",19.3506,19.4644,19.1407,19.2369,2243400.0],["2023-09-05",19.2894,19.2982,18.922,18.957,3541700.0],["2023-09-06",18.9045,19.1494,18.852,19.1407,1929000.0],["2023-09-07",19.0882,19.2894,19.0445,19.1844,2539600.0],["2023-09-08",19.1757,19.3594,19.1057,19.2807,2331000.0],["2023-09-11",19.3419,19.4294,19.1319,19.3157,1527600.0],["2023-09-12",19.2982,19.7006,19.2719,19.6656,3505300.0],["2023-09-13",19.6481,19.7268,19.4644,19.5606,3600000.0],["2023-09-14",19.7531,20.1292,19.6481,20.1117,1648800.0],["2023-09-15",19.9368,20.138,19.9193,20.033,4085000.0],["2023-09-18",19.998,20.0242,19.6481,19.6743,1320900.0],["2023-09-19",19.6743,19.788,19.5256,19.5431,1854300.0],["2023-09-20",19.7006,19.8755,19.4031,19.4119,1467300.0],["2023-09-21",19.2807,19.2807,18.957,18.9657,2041300.0],["2023-09-22",19.027,19.1057,18.7208,18.7208,1736200.0],["2023-09-25",18.6158,18.7645,18.5633,18.6945,2565700.0],["2023-09-26",18.5021,18.6158,18.1959,18.2921,2213200.0],["2023-09-27",18.3709,18.5896,18.1347,18.2221,3054500.0],["2023-09-28",18.3359,18.5546,18.2221,18.2746,3101600.0],["2023-09-29",18.5371,18.5808,18.0209,18.1784,3604000.0],["2023-10-02",18.0987,18.2759,17.6823,17.8506,1801300.0],["2023-10-03",17.7532,17.7532,17.2394,17.4874,3642200.0],["2023-10-04",17.5317,17.7975,17.328,17.7798,2384100.0],["2023-10-05",17.7355,17.8949,17.5583,17.8861,3572000.0],["2023-10-06",17.762,17.9304,17.5051,17.6203,3931800.0],["2023-10-09",17.514,17.9924,17.5051,17.8772,2297700.0],["2023-10-10",17.8949,18.1961,17.7709,18.0898,2388400.0],["2023-10-11",18.2138,18.5062,18.1607,18.4973,1761000.0],["2023-10-12",18.4265,18.4265,18.0721,18.1518,1876600.0],["2023-10-13",18.2493,18.3024,17.7266,17.8949,3317800.0],["2023-10-16",18.0898,18.3024,17.9392,18.1341,3741000.0],["2023-10-17",17.9924,18.772,17.9569,18.5416,5500300.0],["2023-10-18",18.4973,18.515,18.1075,18.205,1600100.0],["2023-10-19",18.0632,18.3733,17.8949,17.9658,2728200.0],["2023-10-20",18.0278,18.1341,17.7798,17.7886,2095200.0],["2023-10-23",17.6292,17.7886,17.452,17.4608,2425600.0],["2023-10-24",17.6203,17.7709,17.5051,17.6823,2166200.0],["2023-10-25",17.5494,17.6823,17.3191,17.3545,1901600.0],["2023-10-26",17.4165,18.1075,17.39,17.9835,3006800.0],["2023-10-27",18.0898,18.0898,17.5317,17.6203,2000600.0],["2023-10-30",17.7532,17.9481,17.6114,17.8595,2247000.0],["2023-10-31",18.0367,18.5416,17.7355,18.4176,3249300.0],["2023-11-01",18.4265,18.7897,18.391,18.6834,3024800.0],["2023-11-02",19.0289,19.1263,18.8783,18.9314,2404100.0],["2023-11-03",19.3301,19.5515,19.2415,19.2592,2944800.0],["2023-11-06",19.1972,19.206,18.7542,18.9314,2668700.0],["2023-11-07",18.8694,18.9314,18.6302,18.6745,1965500.0],["2023-11-08",18.7277,18.9403,18.6391,18.9137,2051400.0],["2023-11-09",18.9668,18.9934,18.391,18.4707,1403500.0],["2023-11-10",18.5859,18.6834,18.4087,18.6479,1541400.0],["2023-11-13",18.5505,18.5859,18.329,18.3999,1009100.0],["2023-11-14",19.02,19.8439,19.0023,19.5515,2445000.0],["2023-11-15",19.4541,19.6401,19.3123,19.4275,1426400.0],["2023-11-16",19.4186,19.4984,18.9757,18.9934,2935400.0],["2023-11-17",19.2326,19.3035,19.0111,19.1883,1878600.0],["2023-11-20",19.1529,19.1529,18.9491,19.1352,2411800.0],["2023-11-21",19.0023,19.0289,18.7631,18.834,2517800.0],["2023-11-22",19.0289,19.1086,18.8871,18.958,995100.0],["2023-11-24",18.8871,19.02,18.772,18.9403,773900.0],["2023-11-27",18.8783,19.1795,18.7985,18.9846,1699700.0],["2023-11-28",18.896,19.0643,18.7454,19.0023,1563100.0],["2023-11-29",19.1795,19.2858,18.8694,18.8871,2441300.0],["2023-11-30",18.9226,19.0997,18.8517,19.0643,2712300.0],["2023-12-01",19.0111,19.587,18.9226,19.4452,2936200.0],["2023-12-04",19.4009,20.0565,19.3832,20.0211,3098000.0],["2023-12-05",19.9413,19.9856,19.7641,19.9768,3224900.0],["2023-12-06",20.0742,20.2425,19.8439,19.9502,4283900.0],["2023-12-07",19.959,20.1539,19.8439,20.0211,2461200.0],["2023-12-08",19.9856,20.1362,19.6756,20.1185,2746000.0],["2023-12-11",20.0565,20.2514,20.0122,20.2425,2033600.0],["2023-12-12",20.2691,20.2868,20.0476,20.0565,1876800.0],["2023-12-13",20.0653,21.0753,20.0388,20.9601,2027500.0],["2023-12-14",21.2613,21.6777,21.217,21.3853,4096700.0],["2023-12-15",21.465,21.5182,20.712,20.8626,5172500.0],["2023-12-18",20.9247,20.9512,20.712,20.712,1957800.0],["2023-12-19",20.8626,20.9069,20.65,20.6855,2222600.0],["2023-12-20",20.7209,21.0487,20.5969,20.5969,2967400.0],["2023-12-21",20.8184,20.8184,20.526,20.7475,3059100.0],["2023-12-22",20.9158,20.9867,20.7386,20.7563,1732000.0],["2023-12-26",20.8184,20.9424,20.712,20.8804,1342100.0],["2023-12-27",20.9424,20.9424,20.712,20.8626,1371400.0],["2023-12-28",20.7475,20.9867,20.712,20.969,1439100.0],["2023-12-29",20.8981,20.9069,20.6146,20.6146,2073800.0],["2024-01-02",20.5635,20.9938,20.4649,20.8145,1933400.0],["2024-01-03",20.6352,20.6352,20.2049,20.3215,2300700.0],["2024-01-04",20.2946,20.5097,20.2049,20.3842,2358400.0],["2024-01-05",20.2229,20.4918,20.1243,20.2408,2759600.0],["2024-01-08",20.187,20.429,20.1601,20.3753,2712800.0],["2024-01-09",20.178,20.3573,20.0794,20.3394,3379100.0],["2024-01-10",20.4739,20.6173,20.3394,20.5725,3229500.0],["2024-01-11",20.5276,20.5545,20.3304,20.447,2376000.0],["2024-01-12",20.68,20.7966,20.4021,20.5097,1820000.0],["2024-01-16",20.4111,20.4739,20.0974,20.187,2322100.0],["2024-01-17",19.9091,20.3484,19.8285,20.0167,2262000.0],["2024-01-18",20.0167,20.0705,19.6581,19.8733,3202700.0],["2024-01-19",19.9898,20.2498,19.7567,20.1691,2605500.0],["2024-01-22",20.3394,20.5008,20.2318,20.2946,1758100.0],["2024-01-23",20.438,20.447,20.0974,20.3125,1532700.0],["2024-01-24",20.5904,20.5904,19.9988,20.0526,1686100.0],["2024-01-25",20.3842,20.4739,20.2408,20.4559,2110100.0],["2024-01-26",20.5814,20.6083,20.2767,20.3484,3186300.0],["2024-01-29",20.3484,20.3484,20.1153,20.2587,2062500.0],["2024-01-30",20.2049,20.429,20.1332,20.3125,1987900.0],["2024-01-31",20.3932,20.4828,20.0257,20.1153,3160000.0],["2024-02-01",20.0884,20.447,20.0077,20.4021,3098100.0],["2024-02-02",20.0974,20.2856,19.936,20.1332,2273900.0],["2024-02-05",19.7747,19.9898,19.6402,19.7298,2915700.0],["2024-02-06",19.7119,20.2856,19.6402,20.1422,1681600.0],["2024-02-07",20.2049,20.3842,20.0257,20.2677,3673000.0],["2024-02-08",20.196,20.5814,20.1063,20.4918,4527400.0],["2024-02-09",20.4649,20.5008,20.1601,20.4021,3449800.0],["2024-02-12",20.4021,20.5456,20.1691,20.2139,3643900.0],["2024-02-13",19.7298,20.3215,19.4968,20.3125,5576300.0],["2024-02-14",20.3753,20.5366,20.1153,20.438,3560600.0],["2024-02-15",20.6173,20.8324,20.6173,20.8055,1803200.0],["2024-02-16",20.4918,20.8235,20.4201,20.7338,2104900.0],["2024-02-20",20.6173,20.7966,20.438,20.4739,2074700.0],["2024-02-21",20.4739,20.8235,20.447,20.5456,3109200.0],["2024-02-22",20.5366,20.68,20.4739,20.6711,2128400.0],["2024-02-23",20.5097,20.6173,20.3842,20.4111,1830900.0],["2024-02-26",20.3753,20.429,20.1153,20.196,1996200.0],["2024-02-27",20.3484,20.4918,20.0884,20.1422,2309600.0],["2024-02-28",19.945,20.3753,19.9271,20.1422,3008600.0],["2024-02-29",20.3573,20.3573,19.9271,20.2677,7275700.0],["2024-03-01",20.2139,20.4559,20.0526,20.447,2521900.0],["2024-03-04",20.4201,20.5187,20.2229,20.438,2023300.0],["2024-03-05",20.3394,20.6173,20.3035,20.3663,1882000.0],["2024-03-06",20.429,20.5187,20.2498,20.3573,1367700.0],["2024-03-07",20.447,20.5097,20.187,20.3753,1655600.0],["2024-03-08",20.5187,20.6263,20.2946,20.3932,2259300.0],["2024-03-11",20.4022,20.5187,20.2498,20.4918,2257100.0],["2024-03-12",20.4559,20.5366,20.2856,20.4021,1956200.0],["2024-03-13",20.4022,20.5187,20.0615,20.1243,3853300.0],["2024-03-14",20.0077,20.0436,19.6492,19.7836,3401000.0],["2024-03-15",19.5416,19.8733,19.5416,19.8553,3837000.0],["2024-03-18",19.8105,20.2587,19.8105,20.1422,3996700.0],["2024-03-19",20.1512,20.3484,20.0436,20.1422,2205300.0],["2024-03-20",19.9898,20.4739,19.945,20.429,1622400.0],["2024-03-21",20.5276,20.94,20.4649,20.8504,2836300.0],["2024-03-22",20.8414,20.9131,20.3304,20.3573,2266900.0],["2024-03-25",20.4559,20.5456,20.0705,20.1063,1679200.0],["2024-03-26",20.2139,20.2677,20.0436,20.0436,1846400.0],["2024-03-27",20.2587,20.8683,20.2408,20.8593,2824300.0],["2024-03-28",20.949,21.1551,20.8683,21.0207,2164800.0],["2024-04-01",21.0053,21.0959,20.5518,20.588,1931300.0],["2024-04-02",20.452,20.452,20.0529,20.1074,2676100.0],["2024-04-03",20.0711,20.1527,19.9713,20.062,2121800.0],["2024-04-04",20.2525,20.4248,19.8625,19.9713,2971700.0],["2024-04-05",19.8806,20.0983,19.7808,19.9622,1574500.0],["2024-04-08",20.062,20.2978,19.9713,20.1527,3591600.0],["2024-04-09",20.1799,20.4157,20.0348,20.4067,3418600.0],["2024-04-10",19.8625,19.8715,19.5813,19.5813,2461100.0],["2024-04-11",19.7174,19.7264,19.3909,19.5541,2013100.0],["2024-04-12",19.4543,19.545,19.3909,19.4453,3589400.0],["2024-04-15",19.5632,19.5904,19.1097,19.2639,2621300.0],["2024-04-16",19.1551,19.1913,18.8648,19.0734,2391800.0],["2024-04-17",19.155,19.2639,19.0281,19.0644,1228000.0],["2024-04-18",19.1369,19.3909,19.0553,19.3274,1967500.0],["2024-04-19",19.3002,19.5632,19.273,19.4725,1967100.0],["2024-04-22",19.5178,19.7899,19.4271,19.7083,1876000.0],["2024-04-23",19.6902,19.9532,19.6629,19.799,1919000.0],["2024-04-24",19.6267,19.7718,19.5632,19.7355,1847800.0],["2024-04-25",19.5541,19.8262,19.5178,19.7446,2192000.0],["2024-04-26",19.8262,19.9985,19.6811,19.6992,1530300.0],["2024-04-29",19.8443,20.1164,19.8081,20.0892,2938000.0],["2024-04-30",19.9622,20.6334,19.9622,20.0439,3723300.0],["2024-05-01",19.9804,20.5336,19.8897,20.1255,2367100.0],["2024-05-02",20.3613,20.5336,20.2343,20.3341,3114700.0],["2024-05-03",20.6153,20.6787,20.0076,20.1255,4750400.0],["2024-05-06",20.2797,20.3613,19.9713,20.0801,2475400.0],["2024-05-07",20.2253,20.579,20.1346,20.2797,5070700.0],["2024-05-08",20.2525,20.2978,19.9532,20.0801,3149600.0],["2024-05-09",20.1799,20.2434,20.062,20.2253,869900.0],["2024-05-10",20.2434,20.3341,20.1346,20.1708,1069700.0],["2024-05-13",20.2888,20.3794,19.9895,20.0076,1777200.0],["2024-05-14",20.1708,20.189,19.9078,20.1164,2806300.0],["2024-05-15",20.4429,20.452,20.1074,20.2434,2007500.0],["2024-05-16",20.2434,20.316,20.1255,20.2071,1352300.0],["2024-05-17",20.1981,20.452,20.1527,20.4248,1405700.0],["2024-05-20",20.3885,20.4248,20.0257,20.0892,1915600.0],["2024-05-21",20.0892,20.189,19.9622,20.1708,1136200.0],["2024-05-22",20.0801,20.2888,20.0257,20.2071,1206000.0],["2024-05-23",20.1799,20.2343,19.8353,19.8353,1827100.0],["2024-05-24",20.0167,20.0711,19.6629,19.7264,1793300.0],["2024-05-28",19.8443,19.9169,19.545,19.5904,1444600.0],["2024-05-29",19.4362,19.6176,19.3364,19.4453,1573500.0],["2024-05-30",19.5995,19.7899,19.5632,19.7264,2847500.0],["2024-05-31",19.8443,20.452,19.7718,20.4157,2247500.0],["2024-06-03",20.4611,20.5971,20.2706,20.3976,3746100.0],["2024-06-04",20.3704,20.6153,20.3522,20.3613,2137800.0],["2024-06-05",20.4067,20.4339,20.2525,20.3976,2264800.0],["2024-06-06",20.2888,20.5246,20.2434,20.5155,1794900.0],["2024-06-07",20.2615,20.5064,20.1527,20.4883,2070900.0],["2024-06-10",20.325,20.3885,19.9804,20.1708,1809800.0],["2024-06-11",20.0439,20.1527,19.9713,19.9895,1508200.0],["2024-06-12",20.452,20.6334,20.1436,20.1981,1754200.0],["2024-06-13",20.1527,20.5699,20.1527,20.4067,1551800.0],["2024-06-14",20.3069,20.4339,20.1346,20.2071,2376200.0],["2024-06-17",20.0802,20.2615,20.062,20.2162,1259500.0],["2024-06-18",20.2343,20.3341,20.1346,20.2253,1534600.0],["2024-06-20",20.1255,20.4611,20.0348,20.3976,1622300.0],["2024-06-21",20.4701,20.5155,20.3069,20.452,3044300.0],["2024-06-24",20.4339,20.7604,20.3885,20.6878,1195600.0],["2024-06-25",20.7241,20.7422,20.2434,20.3069,1370700.0],["2024-06-26",20.1981,20.3794,20.1527,20.2978,1660900.0],["2024-06-27",20.3522,20.6515,20.2343,20.6425,1567200.0],["2024-06-28",20.7694,20.9871,20.6515,20.9418,2992500.0],["2024-07-01",20.842,20.9146,20.5064,20.6153,1748000.0],["2024-07-02",20.7098,21.0127,20.7098,20.9485,2392500.0],["2024-07-03",21.0036,21.2331,20.8291,20.8659,1195700.0],["2024-07-05",20.6823,20.9485,20.6823,20.7465,2545000.0],["2024-07-08",20.8108,20.9393,20.7098,20.7282,1523200.0],["2024-07-09",20.6823,20.7924,20.5538,20.6915,1846500.0],["2024-07-10",20.7832,20.9301,20.6455,20.8842,1261800.0],["2024-07-11",21.2331,21.536,21.178,21.435,1239100.0],["2024-07-12",21.5727,21.9124,21.5452,21.7839,1653100.0],["2024-07-15",21.9032,21.995,21.7563,21.9307,1999500.0],["2024-07-16",22.0317,22.4264,22.0134,22.3805,1916500.0],["2024-07-17",22.353,22.7202,22.3438,22.4999,1996200.0],["2024-07-18",22.3622,22.7386,22.3255,22.4173,1097400.0],["2024-07-19",22.4907,22.4907,22.2153,22.3714,1060500.0],["2024-07-22",22.3714,22.711,22.2704,22.6743,1581000.0],["2024-07-23",22.6284,22.812,22.5458,22.6835,2959300.0],["2024-07-24",22.6559,22.9222,22.1786,22.1786,4494500.0],["2024-07-25",22.2428,22.6009,22.1143,22.2153,1894800.0],["2024-07-26",22.3805,22.6192,22.2245,22.5458,1633900.0],["2024-07-29",22.5458,22.8671,22.4632,22.6927,2184300.0],["2024-07-30",23.1333,24.2441,22.812,24.2165,5021000.0],["2024-07-31",24.0237,24.1155,23.3169,23.3812,3861100.0],["2024-08-01",23.5923,23.7392,23.2618,23.4546,2226300.0],["2024-08-02",23.3261,23.6015,23.1517,23.2894,2138800.0],["2024-08-05",22.7294,23.271,22.4632,22.6192,2395400.0],["2024-08-06",22.6192,23.2067,22.555,23.0231,4345700.0],["2024-08-07",23.0782,23.3353,22.7936,22.8946,4137000.0],["2024-08-08",22.913,23.3353,22.913,23.1425,1359700.0],["2024-08-09",23.1517,23.372,22.9772,23.372,1548100.0],["2024-08-12",23.2343,23.3444,22.913,23.0782,1000900.0],["2024-08-13",23.2067,23.3169,23.014,23.2435,1577200.0],["2024-08-14",23.3077,23.5556,23.2435,23.3261,1336900.0],["2024-08-15",23.4821,24.0146,23.3261,23.7484,3024700.0],["2024-08-16",23.9136,24.0513,23.6933,23.7943,2122200.0],["2024-08-19",23.8034,24.1155,23.7392,24.0054,1411000.0],["2024-08-20",24.0237,24.0972,23.8126,24.0605,1529700.0],["2024-08-21",24.1247,24.4093,24.0788,24.3818,1824000.0],["2024-08-22",24.446,24.4644,24.2716,24.4552,1310400.0],["2024-08-23",24.5929,24.9326,24.4919,24.8958,1576100.0],["2024-08-26",25.107,25.1529,24.8775,25.0794,1964500.0],["2024-08-27",24.9234,25.2447,24.8867,25.1621,3055900.0],["2024-08-28",25.1988,25.3365,25.1162,25.2447,1962900.0],["2024-08-29",25.2447,25.3732,24.7765,24.8867,2808500.0],["2024-08-30",24.9601,25.1804,24.8867,25.1437,2189300.0],["2024-09-03",24.9876,25.1712,24.905,25.0794,1728800.0],["2024-09-04",25.0794,25.364,24.8775,25.1253,1707500.0],["2024-09-05",25.2814,25.4283,25.0152,25.0519,1299700.0],["2024-09-06",25.0978,25.1529,24.804,24.9509,1304100.0],["2024-09-09",24.9234,25.2263,24.749,25.1437,2013500.0],["2024-09-10",25.2539,25.2997,24.8867,25.0244,2939200.0],["2024-09-11",24.7949,25.1253,24.6755,25.0519,2997800.0],["2024-09-12",25.0886,25.2722,24.9417,25.2171,2115700.0],["2024-09-13",25.4099,25.7771,25.1621,25.722,1946400.0],["2024-09-16",25.8414,25.9699,25.6945,25.8322,1891500.0],["2024-09-17",25.823,26.0525,25.5751,25.7037,2336700.0],["2024-09-18",25.8046,26.1168,25.6853,25.7496,2397400.0],["2024-09-19",25.924,26.0617,25.5935,25.7128,4784300.0],["2024-09-20",25.6119,25.6945,25.364,25.465,3588700.0],["2024-09-23",25.6027,25.6945,25.4742,25.621,1648100.0],["2024-09-24",25.5017,25.7128,25.4374,25.6027,1588700.0],["2024-09-25",25.6578,25.6578,25.4466,25.5384,1495300.0],["2024-09-26",25.566,25.5843,25.0611,25.1253,1489900.0],["2024-09-27",25.3181,25.364,25.0886,25.1529,1534000.0],["2024-09-30",25.1162,25.5843,24.9601,25.5751,2033300.0],["2024-10-01",25.5751,25.6945,25.3548,25.5751,2731500.0],["2024-10-02",25.4296,25.5872,25.2998,25.4389,2029600.0],["2024-10-03",25.4111,25.4389,25.1515,25.3183,1235500.0],["2024-10-04",25.3183,25.4296,24.9475,25.2998,3025400.0],["2024-10-07",25.1329,25.3369,25.0124,25.2813,1527400.0],["2024-10-08",25.3925,25.5038,25.2164,25.2627,2980400.0],["2024-10-09",25.2627,25.4759,25.031,25.1515,3115900.0],["2024-10-10",25.0958,25.1886,24.7528,24.8548,3217300.0],["2024-10-11",25.0124,25.1886,24.8548,24.9475,1289600.0],["2024-10-14",24.9197,25.2442,24.8085,25.1886,1109300.0],["2024-10-15",25.3276,25.9951,25.2535,25.717,1524500.0],["2024-10-16",25.8097,25.9858,25.6984,25.8653,1410000.0],["2024-10-17",25.7355,25.9209,25.6614,25.7819,1515600.0],["2024-10-18",25.8097,26.3196,25.7355,26.2825,1832500.0],["2024-10-21",26.1898,26.3845,25.856,25.8653,2261400.0],["2024-10-22",25.8097,26.1064,25.8004,25.9024,1484200.0],["2024-10-23",25.819,26.0878,25.7355,25.8931,1369000.0],["2024-10-24",25.8468,26.0878,25.819,25.8468,1204400.0],["2024-10-25",25.958,25.9858,25.4018,25.4667,1652600.0],["2024-10-28",25.6521,25.9488,25.6428,25.7077,1907300.0],["2024-10-29",25.3554,26.06,25.2164,25.513,3653400.0],["2024-10-30",25.6057,25.6984,25.3462,25.6243,2513500.0],["2024-10-31",25.4111,25.8375,24.9846,24.9846,2744500.0],["2024-11-01",25.2349,25.615,25.0959,25.1237,1985400.0],["2024-11-04",25.272,25.958,25.272,25.9024,2307100.0],["2024-11-05",25.7355,26.3474,25.6706,26.264,2634600.0],["2024-11-06",26.6997,26.7739,25.9024,26.264,4775000.0],["2024-11-07",26.301,26.4401,26.1342,26.3289,1572400.0],["2024-11-08",26.4586,26.7924,26.4586,26.6441,1673400.0],["2024-11-11",26.7182,27.052,26.5606,26.8573,1567200.0],["2024-11-12",26.95,27.0705,26.6255,26.6533,1698300.0],["2024-11-13",26.7739,26.8109,26.5884,26.7368,2048400.0],["2024-11-14",26.6904,26.8017,26.4865,26.5884,2100000.0],["2024-11-15",26.6904,26.9036,26.5421,26.7275,2247500.0],["2024-11-18",26.5235,27.1447,26.4865,27.1169,1598700.0],["2024-11-19",27.0056,27.5526,26.9315,27.5248,1956200.0],["2024-11-20",27.4135,27.5341,27.2837,27.4692,1551800.0],["2024-11-21",27.4692,27.6268,27.4135,27.5619,1450200.0],["2024-11-22",27.7102,27.8029,27.4692,27.6546,1351500.0],["2024-11-25",27.7287,27.9698,27.6453,27.8307,2302900.0],["2024-11-26",27.84,28.0996,27.6082,28.0718,1216700.0],["2024-11-27",28.2572,28.4333,28.0069,28.1552,2919600.0],["2024-11-29",28.285,28.2943,27.84,27.8771,1040000.0],["2024-12-02",27.9049,27.9327,27.497,27.5989,1341000.0],["2024-12-03",27.7102,27.738,27.3394,27.5155,1424900.0],["2024-12-04",27.6082,27.7473,27.5248,27.7473,1325900.0],["2024-12-05",27.6638,27.6917,27.2652,27.3579,1967100.0],["2024-12-06",27.7658,27.7658,27.3208,27.5711,2683000.0],["2024-12-09",27.5804,27.8029,27.3301,27.4228,1782500.0],["2024-12-10",27.3672,27.3672,26.8944,27.0612,2152600.0],["2024-12-11",27.1076,27.2003,26.8017,26.9129,1662100.0],["2024-12-12",26.9222,27.0612,26.746,26.7553,2219800.0],["2024-12-13",26.6441,26.9036,26.6441,26.7739,1831700.0],["2024-12-16",26.7739,26.9778,26.6626,26.7739,2278400.0],["2024-12-17",26.6255,26.8573,26.4401,26.5606,1404900.0],["2024-12-18",26.5884,26.848,25.6057,25.6428,2608100.0],["2024-12-19",25.7541,25.9395,25.0588,25.1144,3626700.0],["2024-12-20",25.3091,25.7819,25.0959,25.4018,6952600.0],["2024-12-23",25.272,25.5408,25.2349,25.5223,1683800.0],["2024-12-24",25.3925,25.7448,25.3925,25.6984,495900.0],["2024-12-26",25.5501,25.8097,25.5316,25.7263,1153600.0],["2024-12-27",25.5408,25.819,25.4574,25.5594,1696200.0],["2024-12-30",25.513,25.513,25.0958,25.4574,2198700.0],["2024-12-31",25.5594,25.856,25.5038,25.8097,2135600.0],["2025-01-02",25.7355,25.8004,25.3554,25.5223,2243000.0],["2025-01-03",25.5485,25.9045,25.5485,25.8483,1387900.0],["2025-01-06",25.6891,25.8015,25.1832,25.2394,1750800.0],["2025-01-07",25.3705,25.4549,24.5461,24.6866,2986200.0],["2025-01-08",24.696,24.8365,24.5086,24.6585,2315900.0],["2025-01-10",24.2275,24.518,24.1245,24.2275,2800000.0],["2025-01-13",24.2369,24.7616,24.1339,24.7335,2452000.0],["2025-01-14",24.7054,24.7897,24.34,24.6679,2829400.0],["2025-01-15",25.2862,25.3331,24.4337,24.5273,1905900.0],["2025-01-16",24.5461,24.9021,24.518,24.8553,1867500.0],["2025-01-17",24.8834,25.0333,24.6023,24.6491,1932900.0],["2025-01-21",24.6772,24.9021,24.4149,24.6023,4295700.0],["2025-01-22",24.3868,24.4337,24.1713,24.2744,3710300.0],["2025-01-23",24.2463,24.7054,24.0121,24.6023,2571400.0],["2025-01-24",24.5086,24.8271,24.4618,24.799,2689200.0],["2025-01-27",24.9302,25.3331,24.799,25.2581,1625000.0],["2025-01-28",25.1832,25.4267,24.8271,24.8459,2014600.0],["2025-01-29",24.8552,25.0333,24.2931,24.3493,1721600.0],["2025-01-30",24.6398,24.9864,24.3962,24.7897,2502400.0],["2025-01-31",24.7241,24.8365,24.4149,24.4149,2388500.0],["2025-02-03",24.0214,24.4899,23.7216,24.1994,3210900.0],["2025-02-04",24.0121,24.1901,23.8809,24.0214,1469200.0],["2025-02-05",24.2744,24.5461,24.0964,24.34,1799300.0],["2025-02-06",24.4524,24.5461,24.2275,24.518,2166900.0],["2025-02-07",24.5836,25.052,24.4243,24.9958,3159400.0],["2025-02-10",24.9208,24.9302,24.4618,24.5273,3261800.0],["2025-02-11",25.2394,25.6797,24.7147,25.4923,4413500.0],["2025-02-12",25.1551,25.9514,24.8927,25.8483,4372600.0],["2025-02-13",25.8577,26.3542,25.7828,26.3449,3774500.0],["2025-02-14",26.6728,26.7758,25.9139,25.9233,3537100.0],["2025-02-18",25.8764,26.0826,25.7828,25.8109,3183200.0],["2025-02-19",25.7359,25.8202,25.4267,25.6329,2828000.0],["2025-02-20",25.5298,25.8764,25.4548,25.7265,1982200.0],["2025-02-21",25.839,25.8577,25.23,25.5392,1921700.0],["2025-02-24",25.5673,25.942,25.4174,25.6516,1735300.0],["2025-02-25",25.6422,25.9514,25.5579,25.7546,1358300.0],["2025-02-26",25.7734,25.8858,25.5579,25.6703,1343600.0],["2025-02-27",25.586,25.942,25.586,25.8577,2727200.0],["2025-02-28",26.0263,26.2043,25.7546,26.195,2378600.0],["2025-03-03",26.12,26.476,25.9982,26.2231,1907700.0],["2025-03-04",26.1762,26.1762,25.5392,25.5579,1703300.0],["2025-03-05",25.408,25.6891,25.2394,25.661,3014100.0],["2025-03-06",25.1457,25.6047,24.8927,25.0426,2721800.0],["2025-03-07",25.0988,25.408,24.7428,25.0145,3343700.0],["2025-03-10",25.0145,25.1925,24.5086,24.6491,2017800.0],["2025-03-11",24.6398,24.7803,23.7872,24.1713,2817200.0],["2025-03-12",24.1901,24.4243,23.9746,24.34,1402900.0],["2025-03-13",24.3119,24.5742,23.6373,23.6561,2014400.0],["2025-03-14",23.8153,23.9277,23.5811,23.8528,2589600.0],["2025-03-17",23.9559,24.3493,23.9465,24.3119,1927700.0],["2025-03-18",24.2182,24.4711,24.0964,24.4056,2147000.0],["2025-03-19",24.34,24.5554,24.0121,24.3774,1320200.0],["2025-03-20",24.2744,24.4899,24.0683,24.3306,1083700.0],["2025-03-21",24.2182,24.2838,23.8153,23.984,3458300.0],["2025-03-24",24.1994,24.4618,24.1151,24.4524,2271900.0],["2025-03-25",24.4992,24.7709,24.1994,24.3587,2176800.0],["2025-03-26",24.4337,24.696,24.3774,24.6772,2205000.0],["2025-03-27",24.7335,24.8178,24.4056,24.6023,5001400.0],["2025-03-28",24.6585,24.7054,24.1807,24.4618,2796600.0],["2025-03-31",24.5086,24.977,24.4711,24.874,2243400.0],["2025-04-01",24.9958,25.0614,24.5742,24.8459,2060600.0],["2025-04-02",24.8345,25.3839,24.683,25.2986,1855700.0],["2025-04-03",24.7303,24.8819,23.4895,23.6506,3783900.0],["2025-04-04",23.1865,23.3096,22.5803,22.6939,3429900.0],["2025-04-07",22.012,23.0065,21.5289,22.353,3169200.0],["2025-04-08",22.997,22.997,21.5573,21.8415,3030400.0],["2025-04-09",21.491,23.6127,21.1122,23.4801,2813300.0],["2025-04-10",23.016,23.5274,22.2014,22.7792,2468300.0],["2025-04-11",22.5519,23.2717,22.1446,23.158,1423200.0],["2025-04-14",23.3664,23.8779,23.2906,23.7169,2167300.0],["2025-04-15",23.7169,24.0389,23.5937,23.6506,1630700.0],["2025-04-16",23.7074,24.1526,23.5464,23.7548,1435200.0],["2025-04-17",23.8684,24.5125,23.8684,24.1904,2004400.0],["2025-04-21",23.8684,24.1052,23.5653,23.8968,3239700.0],["2025-04-22",24.1715,24.4841,24.02,24.3325,1732800.0],["2025-04-23",24.6451,24.9103,24.1999,24.3988,2156100.0],["2025-04-24",24.3041,24.5314,24.1715,24.3325,2251800.0],["2025-04-25",24.4083,24.503,24.1052,24.4178,2049700.0],["2025-04-28",24.5409,24.7303,24.2567,24.6356,2659200.0],["2025-04-29",24.1241,24.4083,23.4706,23.5937,4359900.0],["2025-04-30",23.5748,23.6222,23.0823,23.5937,2678000.0],["2025-05-01",23.6506,24.2946,23.3854,24.0768,2668800.0],["2025-05-02",24.3704,24.6356,24.1147,24.342,1698500.0],["2025-05-05",24.1336,24.2094,23.8968,23.9631,1429400.0],["2025-05-06",23.8874,23.9821,23.5748,23.8211,1482400.0],["2025-05-07",23.9442,24.0673,23.7926,23.9347,2301100.0],["2025-05-08",24.02,24.1526,23.5559,23.7832,2138100.0],["2025-05-09",23.84,23.9347,23.7169,23.84,1594500.0],["2025-05-12",24.1999,25.0902,24.1999,25.0145,2254600.0],["2025-05-13",25.0618,25.0618,24.5314,24.664,2189600.0],["2025-05-14",24.342,24.4557,24.0484,24.2946,1940500.0],["2025-05-15",24.3609,24.8061,24.162,24.7682,1552800.0],["2025-05-16",24.7966,25.185,24.7209,25.1755,1450100.0],["2025-05-19",24.9482,25.0713,24.7398,24.9198,5329800.0],["2025-05-20",24.7872,24.7872,24.1431,24.2189,4470200.0],["2025-05-21",24.0294,24.1241,23.4801,23.4801,2512900.0],["2025-05-22",23.5085,23.6411,23.2054,23.518,2304200.0],["2025-05-23",23.2528,23.499,23.0917,23.338,2321600.0],["2025-05-27",23.6885,23.9158,23.4327,23.8305,2403400.0],["2025-05-28",23.8684,24.02,23.6127,23.7737,1578100.0],["2025-05-29",23.8116,24.4272,23.8116,24.2568,3291100.0],["2025-05-30",24.2662,24.3799,23.9063,24.0673,2572300.0],["2025-06-02",23.8779,23.9158,23.4706,23.8589,3059900.0],["2025-06-03",23.7737,24.0389,23.6979,23.9158,1785500.0],["2025-06-04",23.9821,24.0105,23.7737,23.84,1300200.0],["2025-06-05",23.8495,23.8495,23.5274,23.7169,2016100.0],["2025-06-06",23.9821,24.2662,23.8589,24.2378,2414100.0],["2025-06-09",24.2094,24.522,24.0863,24.3325,2186800.0],["2025-06-10",24.4557,24.7019,24.4272,24.5693,2124400.0],["2025-06-11",24.5788,24.844,24.2567,24.3609,2458000.0],["2025-06-12",24.181,24.4746,24.1052,24.4083,2174500.0],["2025-06-13",24.2094,24.3799,23.9821,24.2378,3134900.0],["2025-06-16",24.2662,24.4746,24.1241,24.181,1778100.0],["2025-06-17",24.0957,24.323,24.0105,24.0957,2347500.0],["2025-06-18",24.0578,24.5883,24.0578,24.4272,2042400.0],["2025-06-20",24.5788,24.7114,24.4178,24.6261,4350300.0],["2025-06-23",24.5883,24.8819,24.3894,24.7966,1704200.0],["2025-06-24",24.7966,24.9766,24.6072,24.6924,2020900.0],["2025-06-25",24.5977,24.5977,24.0863,24.1147,1747600.0],["2025-06-26",24.2189,24.6072,24.1241,24.5693,2234800.0],["2025-06-27",24.5883,24.9387,24.5314,24.6735,2812000.0],["2025-06-30",24.7019,24.8061,24.1904,24.664,2442500.0],["2025-07-01",24.5788,25.166,24.5504,24.6546,2609700.0],["2025-07-02",24.5281,24.825,24.4515,24.7676,2736200.0],["2025-07-03",24.8346,25.0836,24.691,24.9112,1014800.0],["2025-07-07",24.7676,25.1411,24.6814,24.7484,3491500.0],["2025-07-08",24.576,24.758,24.1546,24.4324,3999000.0],["2025-07-09",24.5952,24.7005,24.4419,24.4515,2256800.0],["2025-07-10",24.4994,24.7293,24.3366,24.5186,1721800.0],["2025-07-11",24.2983,24.8442,24.1833,24.758,2590400.0],["2025-07-14",24.7388,24.9591,24.576,24.8442,1779100.0],["2025-07-15",24.7771,24.8825,24.2025,24.2025,2041700.0],["2025-07-16",24.2025,24.5952,24.1355,24.4611,2643900.0],["2025-07-17",24.6526,24.7388,24.3557,24.6526,2830400.0],["2025-07-18",24.5569,24.7293,24.3653,24.4707,2290300.0],["2025-07-21",24.4898,24.7197,24.4132,24.4419,1636600.0],["2025-07-22",24.4324,24.9591,24.4324,24.9017,2113400.0],["2025-07-23",24.9591,25.0836,24.8442,24.8921,2032800.0],["2025-07-24",24.8921,24.9974,24.6622,24.7005,1606700.0],["2025-07-25",24.8059,24.9783,24.4419,24.5473,2010700.0],["2025-07-28",24.6622,24.7005,24.3653,24.4611,3163600.0],["2025-07-29",24.8442,25.2848,24.4419,25.2369,4212500.0],["2025-07-30",25.4188,25.9648,25.2656,25.438,4212300.0],["2025-07-31",25.1794,25.5529,24.9591,25.0262,2184400.0],["2025-08-01",25.1315,25.1315,24.2695,24.394,2149000.0],["2025-08-04",24.4515,24.9591,24.394,24.8155,2239500.0],["2025-08-05",24.8538,25.2752,24.7963,25.2752,1939000.0],["2025-08-06",25.3135,25.5434,25.2656,25.3997,1717600.0],["2025-08-07",25.5146,25.6008,24.7771,25.007,2028100.0],["2025-08-08",24.9783,25.0166,24.4324,24.4802,1176400.0],["2025-08-11",24.3845,25.1028,24.3653,24.7197,3189800.0],["2025-08-12",24.9017,25.4093,24.5952,25.3231,2379000.0],["2025-08-13",25.3422,25.7924,25.2081,25.7541,2103500.0],["2025-08-14",25.4955,25.5146,25.0453,25.2656,1797200.0],["2025-08-15",25.2752,25.3614,25.2177,25.3518,1236100.0],["2025-08-18",25.4188,25.6487,25.2465,25.2943,1776900.0],["2025-08-19",25.3039,25.8786,25.3039,25.869,1412500.0],["2025-08-20",25.9935,26.0989,25.8019,25.869,1820800.0],["2025-08-21",25.7828,25.9552,25.7158,25.8403,1307700.0],["2025-08-22",26.0414,26.8651,25.9648,26.6831,1849600.0],["2025-08-25",26.5586,26.6543,26.0893,26.3574,1578700.0],["2025-08-26",26.367,26.5298,26.3096,26.4245,3279200.0],["2025-08-27",26.4341,26.9321,26.4149,26.8651,1864000.0],["2025-08-28",27.0279,27.0279,26.5777,26.8555,1317200.0],["2025-08-29",26.8651,26.9608,26.616,26.8076,1977200.0],["2025-09-02",26.5394,26.8363,26.3958,26.5298,2602000.0],["2025-09-03",26.482,26.8842,26.4245,26.8076,2252600.0],["2025-09-04",26.9513,27.0279,26.5681,26.9513,1921000.0],["2025-09-05",27.1141,27.2673,26.8746,27.0087,2014500.0],["2025-09-08",26.7118,26.8555,26.5107,26.6065,2042100.0],["2025-09-09",26.6831,26.7789,26.5107,26.6735,2247000.0],["2025-09-10",26.6448,26.7501,26.5394,26.616,2051700.0],["2025-09-11",26.616,26.9513,26.616,26.9034,1917400.0],["2025-09-12",26.8459,26.9608,26.6544,26.8076,1611500.0],["2025-09-15",26.7118,26.9608,26.6448,26.8746,1568300.0],["2025-09-16",26.8555,26.8938,26.5969,26.7118,2105700.0],["2025-09-17",26.731,27.047,26.5394,26.6256,1753300.0],["2025-09-18",26.6735,26.8651,26.5969,26.6639,1491200.0],["2025-09-19",26.7022,26.7214,26.3574,26.4628,3357000.0],["2025-09-22",26.4628,26.4628,26.118,26.2329,1759300.0],["2025-09-23",26.1755,26.4436,26.1372,26.367,1517700.0],["2025-09-24",26.3574,26.4053,26.0414,26.1372,2770500.0],["2025-09-25",26.1372,26.3383,26.051,26.0893,1258500.0],["2025-09-26",26.2138,26.3958,26.0797,26.3191,1336800.0],["2025-09-29",26.3383,26.3383,26.1276,26.2808,1765700.0],["2025-09-30",26.3383,26.5107,26.1946,26.5107,2026000.0],["2025-10-01",26.367,26.549,26.185,26.1946,2223900.0],["2025-10-02",26.154,26.2701,25.7862,25.9991,1525400.0],["2025-10-03",26.0378,26.3282,26.0281,26.0281,1451700.0],["2025-10-06",26.0185,26.2701,25.8539,26.0185,2833800.0],["2025-10-07",25.9991,26.1153,25.7281,26.0088,1482600.0],["2025-10-08",25.9313,26.0572,25.7571,26.0475,1507300.0],["2025-10-09",26.1346,26.2895,25.9313,26.154,1601900.0],["2025-10-10",26.2992,26.3476,25.6603,25.6797,1635800.0],["2025-10-13",25.7958,26.1056,25.7184,25.9507,2283200.0],["2025-10-14",25.8345,26.2508,25.7668,26.1637,2100900.0],["2025-10-15",26.2121,26.396,26.0475,26.1733,2661500.0],["2025-10-16",26.1346,26.1443,25.699,25.9604,3250000.0],["2025-10-17",25.9797,26.3572,25.8733,26.3476,2040700.0],["2025-10-20",26.4734,26.6089,26.154,26.425,2417000.0],["2025-10-21",26.5315,26.8606,26.4831,26.7444,2701100.0],["2025-10-22",26.8315,27.1026,26.7057,27.0348,2522700.0],["2025-10-23",27.1026,27.18,26.7831,27.0638,2703000.0],["2025-10-24",27.209,27.4026,27.1026,27.2284,2563400.0],["2025-10-27",27.2187,27.3929,27.1413,27.2478,2371200.0],["2025-10-28",27.5865,27.693,26.0088,26.1249,4170600.0],["2025-10-29",25.9894,26.4734,25.8152,25.941,3806200.0],["2025-10-30",26.0281,26.2895,25.3603,25.3603,2759100.0],["2025-10-31",25.6506,25.6506,25.2538,25.3215,2622900.0],["2025-11-03",25.2635,25.3893,24.8763,25.3506,2378300.0],["2025-11-04",25.3215,25.6022,25.2247,25.5151,1533000.0],["2025-11-05",25.6119,25.641,25.3022,25.3699,2290200.0],["2025-11-06",25.3119,25.4861,25.0892,25.4183,2041600.0],["2025-11-07",25.4377,25.8733,25.3893,25.8733,2267500.0],["2025-11-10",25.9023,25.9701,25.7087,25.7378,2621300.0],["2025-11-11",25.8152,26.2604,25.6797,26.2121,2467500.0],["2025-11-12",26.0765,26.1637,25.7087,25.7378,2319000.0],["2025-11-13",25.6216,25.9797,25.5345,25.5926,1908400.0],["2025-11-14",25.6216,25.7378,25.428,25.6506,1874700.0],["2025-11-17",25.7571,25.9217,25.0505,25.1279,2401300.0],["2025-11-18",25.0699,25.4087,25.0118,25.2925,1680800.0],["2025-11-19",25.3409,25.3699,24.915,25.0602,2069200.0],["2025-11-20",25.2344,25.5829,25.1279,25.1473,2517500.0],["2025-11-21",25.2344,25.7571,25.186,25.5442,2072200.0],["2025-11-24",25.3699,25.5829,25.0989,25.2054,3170800.0],["2025-11-25",25.1957,25.5248,25.1957,25.2538,3131000.0],["2025-11-26",25.2247,25.399,25.1279,25.2925,3069400.0],["2025-11-28",25.2731,25.3699,25.2054,25.3022,1002900.0],["2025-12-01",25.157,25.3022,25.0118,25.0602,2270000.0],["2025-12-02",25.0602,25.0989,24.6246,24.7117,4312100.0],["2025-12-03",24.7892,24.9344,24.3826,24.5569,3362900.0],["2025-12-04",24.5569,24.6827,24.4213,24.4504,2000600.0],["2025-12-05",24.3826,24.5859,24.2955,24.3826,2297700.0],["2025-12-08",24.3826,24.3923,23.8696,23.8793,3823400.0],["2025-12-09",24.0051,24.4794,23.9761,24.2955,4307500.0],["2025-12-10",24.3923,24.673,24.3052,24.5375,3397500.0],["2025-12-11",24.6053,24.8956,24.5278,24.7698,4373800.0],["2025-12-12",24.8763,25.0215,24.7117,24.8279,3595100.0],["2025-12-15",24.9634,25.2538,24.9344,25.2344,2892100.0],["2025-12-16",25.2344,25.2925,24.673,24.7504,3821400.0],["2025-12-17",24.8376,25.2344,24.7117,25.1183,2489800.0],["2025-12-18",25.1473,25.2441,24.9731,25.0892,2731900.0],["2025-12-19",25.0699,25.1763,24.8763,24.944,6714000.0],["2025-12-22",24.8763,25.3506,24.7601,25.2441,2575700.0],["2025-12-23",25.2441,25.3022,25.0312,25.2635,1648400.0],["2025-12-24",25.3312,25.5635,25.2925,25.5151,1268400.0],["2025-12-26",25.399,25.5442,25.3022,25.4571,1000300.0],["2025-12-29",25.5829,25.6119,25.4183,25.5151,1653300.0],["2025-12-30",25.4764,25.6022,25.4667,25.5345,1545500.0],["2025-12-31",25.5926,25.5926,25.3119,25.3796,1385900.0],["2026-01-02",25.2731,25.4087,25.0312,25.1279,2790000.0],["2026-01-05",25.0182,25.3121,24.8811,25.1358,1727700.0],["2026-01-06",25.0182,25.459,24.9595,25.4297,1629200.0],["2026-01-07",25.4884,25.6256,25.2435,25.3807,8875700.0],["2026-01-08",25.4297,25.7627,25.2533,25.6941,2060300.0],["2026-01-09",25.5766,25.8019,25.1358,25.1554,2679600.0],["2026-01-12",25.1358,25.3415,24.9399,25.1848,2936100.0],["2026-01-13",25.1946,25.3611,24.9595,25.1946,2048100.0],["2026-01-14",25.175,25.3709,25.0868,25.3611,2962800.0],["2026-01-15",25.3611,25.5864,25.3513,25.5374,2149100.0],["2026-01-16",25.606,26.1839,25.4492,26.1252,2586700.0],["2026-01-20",25.8999,26.2525,25.8019,26.1252,3549100.0],["2026-01-21",26.3015,26.3211,25.6354,26.0272,3153900.0],["2026-01-22",25.9684,26.2329,25.6452,25.7137,3176900.0],["2026-01-23",25.655,25.8705,25.4688,25.8705,2014200.0],["2026-01-26",25.988,26.0664,25.7431,25.7725,2799900.0],["2026-01-27",25.7235,25.8607,25.5766,25.8019,2507600.0],["2026-01-28",25.8607,25.9782,25.3611,25.4884,2720000.0],["2026-01-29",25.7235,25.9782,25.4688,25.8607,3689600.0],["2026-01-30",25.8411,26.3602,25.6745,26.2427,3394900.0],["2026-02-02",26.2819,26.3896,25.9586,25.9684,3042900.0],["2026-02-03",25.8803,26.2329,25.8509,26.1252,2074400.0],["2026-02-04",26.3211,27.1635,26.2427,27.1635,3401400.0],["2026-02-05",27.281,27.6141,27.1243,27.4378,3914800.0],["2026-02-06",27.6239,27.8786,27.4084,27.7414,3542900.0],["2026-02-09",27.6337,27.7316,27.3006,27.5651,3558600.0],["2026-02-10",28.1529,28.388,27.8198,28.241,4668500.0],["2026-02-11",28.3292,28.4565,27.9276,27.9472,3417300.0],["2026-02-12",28.192,28.6622,28.0255,28.4271,5346000.0],["2026-02-13",28.5055,28.819,28.3586,28.6916,3133000.0],["2026-02-17",28.8875,29.0443,28.5251,29.0051,2047400.0],["2026-02-18",29.0247,29.0639,28.6329,28.6524,2222000.0],["2026-02-19",28.6231,28.8386,28.5643,28.7308,1972300.0],["2026-02-20",28.8973,29.103,28.6329,29.0541,3130400.0],["2026-02-23",29.0149,29.3577,28.9855,29.1814,4377800.0],["2026-02-24",29.152,29.3186,28.9953,29.201,3731400.0],["2026-02-25",29.1226,29.4949,28.8973,29.4851,3856500.0],["2026-02-26",29.5928,29.8867,29.4655,29.8573,4276200.0],["2026-02-27",29.7104,30.0532,29.5536,29.6516,4407300.0],["2026-03-02",29.5439,30.0826,29.4263,30.0043,2954300.0],["2026-03-03",29.583,30.0434,29.1716,30.014,3405800.0],["2026-03-04",30.0043,30.0532,29.6614,29.9651,1761700.0],["2026-03-05",29.6712,29.8769,29.5341,29.5928,3058500.0],["2026-03-06",29.3969,29.5243,29.1422,29.4557,2748500.0],["2026-03-09",29.2696,29.4165,28.721,29.3186,3708300.0],["2026-03-10",29.1618,29.6418,28.9659,29.2794,3588100.0],["2026-03-11",29.1226,29.3088,28.9659,29.299,1464900.0],["2026-03-12",29.103,29.3773,28.8582,29.0835,2656300.0],["2026-03-13",29.3577,29.5145,28.9855,29.0443,2465200.0],["2026-03-16",29.3675,29.681,29.25,29.3577,2269800.0],["2026-03-17",29.5536,29.5928,29.1128,29.1422,2638500.0],["2026-03-18",29.0737,29.299,28.9365,28.9463,1894400.0],["2026-03-19",28.9267,29.1128,28.7406,28.8973,2806800.0],["2026-03-20",28.9169,28.9267,27.9178,28.1235,4845400.0],["2026-03-23",28.5937,28.721,28.2214,28.2508,2516300.0],["2026-03-24",28.1235,28.6231,28.0451,28.1333,2988300.0],["2026-03-25",28.2116,28.3096,27.908,28.1235,1579600.0],["2026-03-26",28.1137,28.3684,27.9667,28.0549,1115600.0],["2026-03-27",28.4761,28.4761,27.7219,27.8002,2022700.0],["2026-03-30",28.0745,28.3586,27.8884,28.1137,2295500.0],["2026-03-31",28.3978,28.6035,27.9863,28.2116,3267300.0],["2026-04-01",28.1431,28.3782,28.1039,28.2704,3204500.0],["2026-04-02",28.2783,28.6744,28.0902,28.615,2772300.0],["2026-04-06",28.5259,28.7536,28.417,28.615,1878100.0],["2026-04-07",28.5754,29.0605,28.5754,28.9318,1341700.0],["2026-04-08",29.1001,29.2883,29.0209,29.0803,2500900.0],["2026-04-09",29.0605,29.5358,28.9912,29.2784,1865700.0],["2026-04-10",29.2586,29.5754,29.1695,29.417,2995900.0],["2026-04-13",29.3378,29.4368,29.11,29.3378,1635600.0],["2026-04-14",29.1992,29.8031,29.1299,29.7536,2044800.0],["2026-04-15",29.417,29.8427,29.3675,29.8229,2076300.0],["2026-04-16",29.7734,30.0804,29.7536,29.9814,1735500.0],["2026-04-17",30.0012,30.6547,30.0012,30.6151,2213100.0],["2026-04-20",30.5656,30.7339,30.4863,30.6646,2544500.0],["2026-04-21",30.5854,30.724,30.318,30.4071,2427000.0],["2026-04-22",30.4467,30.4962,29.7635,29.8824,2436100.0],["2026-04-23",30.0705,30.3477,30.0111,30.2586,2454600.0],["2026-04-24",30.1497,30.5358,29.9616,30.0507,2629900.0],["2026-04-27",29.8824,30.3972,29.8824,30.1992,2586300.0],["2026-04-28",31.1695,31.1794,29.6942,30.1002,5664400.0],["2026-04-29",29.9715,30.1893,29.4665,29.5358,3256800.0],["2026-04-30",29.4665,29.9814,29.4071,29.7932,2788000.0],["2026-05-01",29.8527,29.9121,29.3873,29.4764,3199300.0],["2026-05-04",29.318,29.6348,29.3081,29.5853,2359100.0],["2026-05-05",29.4566,29.922,29.4566,29.8229,2516100.0],["2026-05-06",29.9418,30.1497,29.9022,29.9913,1958900.0],["2026-05-07",29.9814,29.9814,29.4962,29.7932,2346500.0],["2026-05-08",29.8527,30.0111,29.5358,29.5457,3079400.0],["2026-05-11",29.6447,29.8328,29.3576,29.5457,2604800.0],["2026-05-12",29.7239,29.7734,29.3972,29.6447,2292800.0],["2026-05-13",29.5259,29.5754,28.9516,29.0506,2812800.0],["2026-05-14",29.1596,29.4368,29.0605,29.1992,2177300.0],["2026-05-15",29.2586,29.2586,28.8724,28.9516,1720700.0],["2026-05-18",29.2388,29.7536,29.0605,29.7239,2781400.0],["2026-05-19",29.7437,29.8328,29.5358,29.5655,2481100.0],["2026-05-20",29.6744,30.1398,29.5358,30.12,2255200.0],["2026-05-21",30.0012,30.5854,29.813,30.5557,2934400.0],["2026-05-22",30.6052,30.6844,30.3774,30.5358,3256200.0],["2026-05-26",30.4566,30.8527,30.3873,30.8428,2730500.0],["2026-05-27",30.8032,30.9022,30.5259,30.6151,2419800.0],["2026-05-28",30.6349,30.6349,30.2685,30.4665,2134200.0],["2026-05-29",30.3774,30.6151,30.2091,30.2586,4626300.0],["2026-06-01",30.0705,30.1893,29.7338,29.7734,2016100.0],["2026-06-02",29.7437,29.9022,29.3576,29.813,3652500.0],["2026-06-03",29.7239,30.0507,29.5655,29.8923,2093400.0],["2026-06-04",30.2784,30.3576,29.8229,30.0507,2555300.0],["2026-06-05",30.0309,30.7438,30.0309,30.6745,1747900.0],["2026-06-08",30.6943,30.8329,30.4566,30.625,2364600.0],["2026-06-09",30.8428,31.5953,30.6943,31.5161,3283400.0],["2026-06-10",31.6448,31.9814,31.4765,31.5458,2117000.0],["2026-06-11",31.8626,32.1696,31.7339,31.8626,1899000.0],["2026-06-12",32.1102,32.4765,31.9517,32.2587,2021300.0],["2026-06-15",32.3478,32.3775,31.5656,31.7141,2513100.0],["2026-06-16",31.823,32.0706,31.2289,31.4468,2481700.0],["2026-06-17",31.2586,31.4963,30.4863,30.6448,3279300.0],["2026-06-18",30.8428,30.9814,30.516,30.6052,3611200.0],["2026-06-22",30.5854,31.0705,30.5854,30.8725,2215400.0],["2026-06-23",31.0606,31.4963,30.7438,31.4567,2476200.0],["2026-06-24",31.5755,31.8725,31.4369,31.6349,2384300.0],["2026-06-25",31.6448,31.8428,31.4072,31.7735,2465100.0],["2026-06-26",31.9814,32.1399,31.7933,32.13,3416200.0],["2026-06-29",32.0013,32.0013,31.7042,31.8824,2346000.0],["2026-06-30",31.6745,31.7339,31.219,31.219,2502800.0],["2026-07-01",31.3181,31.3181,30.8428,30.922,3084800.0],["2026-07-02",31.09,31.24,30.97,31.2,2286600.0],["2026-07-06",31.19,31.23,30.955,31.01,2453473.501053],["2026-07-07",31.29,31.63,31.17,31.35,2476073.22298],["2026-07-08",31.23,31.29,30.8,30.88,1856510.475841],["2026-07-09",31.07,31.175,30.78,30.94,1746018.791929],["2026-07-10",31.16,31.22,30.78,31.03,1933481.574402],["2026-07-13",31.07,31.41,31.07,31.37,1484074.748487],["2026-07-14",31.59,31.98,31.545,31.64,2593691.530898],["2026-07-15",31.7,31.93,31.17,31.36,1906865.063779],["2026-07-16",31.29,32.405,31.29,32.4,1684820.31823],["2026-07-17",32.56,32.78,32.2,32.57,1650310.071812],["2026-07-20",32.55,32.72,32.28,32.43,1606095.0396],["2026-07-21",32.5,32.705,32.22,32.69,1766011.056993],["2026-07-22",32.79,32.86,32.38,32.4,2166078.28252],["2026-07-23",32.25,32.37,31.705,31.97,2265641.94855],["2026-07-24",32.16,32.56,32.1,32.44,1549087.457903],["2026-07-27",32.35,32.6236,32.31,32.35,2608858.647973],["2026-07-28",31.8,32.53,31.5,31.83,5415663.518728],["2026-07-29",31.83,32.005,31.57,31.66,3757444.131174],["2026-07-30",31.71,31.73,31.12,31.5,2177285.257149],["2026-07-31",31.5,31.605,31.17,31.51,1902366.610948]]}